NI Historical Prices

Summary

Key Stock Metrics

28.42

(July 8, 2024)

52-Week Low

41.45

(March 4, 2025)

52-Week High

41.45

(March 4, 2025)

All-Time High

40.34

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	16.88	17.06	16.88	17.06	337600
1993-09-20	17.06	17.19	17.00	17.06	68400
1993-09-21	17.06	17.13	16.94	16.94	111600
1993-09-22	16.94	17.00	16.94	16.94	152800
1993-09-23	16.94	17.13	16.94	17.00	233000
1993-09-24	17.00	17.13	17.00	17.06	177000
1993-09-27	17.06	17.13	17.00	17.06	80400
1993-09-28	17.06	17.13	17.06	17.06	88200
1993-09-29	17.06	17.06	17.00	17.00	197400
1993-09-30	17.06	17.06	17.00	17.00	111400
1993-10-01	17.00	17.13	17.00	17.13	230000
1993-10-04	17.06	17.13	16.94	17.06	320800
1993-10-05	16.94	17.00	16.81	16.81	330000
1993-10-06	16.81	16.94	16.81	16.88	125000
1993-10-07	16.81	16.81	16.63	16.69	592400
1993-10-08	16.75	16.75	16.56	16.63	399000
1993-10-11	16.63	16.69	16.56	16.56	174800
1993-10-12	16.50	16.63	16.44	16.56	260600
1993-10-13	16.63	16.88	16.63	16.63	321000
1993-10-14	16.75	17.00	16.75	17.00	241200
1993-10-15	16.94	17.00	16.94	16.94	120000
1993-10-18	17.00	17.00	16.81	16.81	134200
1993-10-19	16.81	16.88	16.75	16.75	125000
1993-10-20	16.75	17.00	16.75	17.00	186400
1993-10-21	16.94	17.00	16.94	17.00	202800
1993-10-22	16.94	17.00	16.63	16.75	452600
1993-10-25	16.56	16.56	16.13	16.31	1928400
1993-10-26	16.31	16.31	16.06	16.19	1776400
1993-10-27	16.25	16.63	16.25	16.50	335400
1993-10-28	16.44	16.94	16.38	16.81	233400
1993-10-29	16.81	17.00	16.75	17.00	228800
1993-11-01	17.00	17.00	16.81	16.88	212400
1993-11-02	16.81	16.81	16.38	16.44	221200
1993-11-03	16.25	16.25	15.38	15.50	2056200
1993-11-04	15.50	15.63	15.25	15.50	726600
1993-11-05	15.38	15.56	15.25	15.50	473600
1993-11-08	15.56	15.75	15.50	15.50	202000
1993-11-09	15.63	15.81	15.56	15.63	805400
1993-11-10	15.63	15.69	15.50	15.63	238000
1993-11-11	15.56	15.63	15.50	15.56	105400
1993-11-12	15.50	15.69	15.50	15.63	591800
1993-11-15	15.63	15.69	15.50	15.63	425600
1993-11-16	15.56	15.81	15.56	15.81	227200
1993-11-17	15.81	15.94	15.81	15.88	421800
1993-11-18	16.00	16.00	15.69	15.69	461800
1993-11-19	15.75	15.88	15.69	15.69	243000
1993-11-22	16.00	16.00	15.75	15.81	331800
1993-11-23	15.75	16.06	15.69	16.00	131000
1993-11-24	15.88	16.00	15.88	15.94	165000
1993-11-26	15.94	16.00	15.94	15.94	23800
1993-11-29	15.88	16.00	15.88	16.00	171000
1993-11-30	15.94	15.94	15.88	15.88	145600
1993-12-01	15.88	15.94	15.81	15.94	158600
1993-12-02	15.94	16.00	15.88	15.88	59400
1993-12-03	15.94	16.19	15.88	16.19	175800
1993-12-06	16.13	16.13	16.00	16.13	165600
1993-12-07	16.13	16.19	16.06	16.13	255800
1993-12-08	16.13	16.25	16.06	16.25	123800
1993-12-09	16.19	16.25	16.00	16.00	190800
1993-12-10	15.94	16.00	15.94	16.00	137400
1993-12-13	16.00	16.00	15.75	15.88	172400
1993-12-14	15.88	15.88	15.75	15.75	149000
1993-12-15	15.75	16.13	15.75	16.13	163000
1993-12-16	16.13	16.13	16.00	16.00	113400
1993-12-17	16.00	16.19	16.00	16.13	310200
1993-12-20	16.13	16.19	16.00	16.06	222200
1993-12-21	16.25	16.38	16.19	16.25	744400
1993-12-22	16.19	16.25	16.13	16.13	727600
1993-12-23	16.06	16.25	16.06	16.13	145400
1993-12-27	16.06	16.25	16.06	16.25	88400
1993-12-28	16.25	16.44	16.25	16.31	113400
1993-12-29	16.31	16.31	16.25	16.31	64200
1993-12-30	16.31	16.44	16.19	16.31	156000
1993-12-31	16.25	16.50	16.25	16.44	87600
1994-01-03	16.50	16.50	16.00	16.13	343600
1994-01-04	16.06	16.19	16.06	16.13	158600
1994-01-05	16.13	16.13	15.88	15.94	228000
1994-01-06	16.00	16.00	15.81	15.88	524400
1994-01-07	15.88	16.13	15.88	15.94	603800
1994-01-10	15.94	15.94	15.88	15.88	261200
1994-01-11	15.94	15.94	15.88	15.88	236600
1994-01-12	15.88	15.88	15.81	15.81	131600
1994-01-13	15.75	15.75	15.63	15.63	263800
1994-01-14	15.69	15.69	15.56	15.69	230400
1994-01-17	15.69	15.69	15.56	15.63	91600
1994-01-18	15.56	15.75	15.56	15.63	246600
1994-01-19	15.63	15.69	15.50	15.56	128400
1994-01-20	15.50	15.69	15.44	15.69	252600
1994-01-21	15.69	15.75	15.63	15.75	196200
1994-01-24	15.75	15.75	15.50	15.50	191800
1994-01-25	15.31	15.31	15.00	15.06	939400
1994-01-26	15.00	15.44	15.00	15.44	788400
1994-01-27	15.44	15.94	15.44	15.81	364400
1994-01-28	15.94	16.19	15.94	16.06	435800
1994-01-31	16.00	16.06	15.94	16.00	116600
1994-02-01	15.94	15.94	15.75	15.75	285400
1994-02-02	15.81	15.81	15.63	15.63	302200
1994-02-03	15.50	15.75	15.44	15.75	211800
1994-02-04	15.69	15.81	15.63	15.69	254600
1994-02-07	15.44	15.50	15.25	15.25	690400
1994-02-08	15.31	15.63	15.25	15.50	1060600
1994-02-09	15.50	15.63	15.31	15.31	249200
1994-02-10	15.38	15.38	15.06	15.06	364800
1994-02-11	15.06	15.25	15.06	15.13	264600
1994-02-14	15.19	15.19	14.94	14.94	600000
1994-02-15	15.06	15.25	15.06	15.25	361000
1994-02-16	15.19	15.19	14.94	15.00	174400
1994-02-17	15.13	15.31	15.06	15.06	585000
1994-02-18	15.00	15.06	14.94	15.00	361400
1994-02-22	15.25	15.25	14.94	15.00	577600
1994-02-23	14.94	15.00	14.69	14.69	322400
1994-02-24	14.69	14.94	14.56	14.88	534400
1994-02-25	14.88	14.94	14.69	14.94	402800
1994-02-28	14.88	15.13	14.88	15.13	915800
1994-03-01	15.13	15.38	15.13	15.31	764600
1994-03-02	15.25	15.25	15.06	15.19	358800
1994-03-03	15.19	15.31	15.06	15.31	331400
1994-03-04	15.25	15.38	15.19	15.38	174400
1994-03-07	15.38	15.69	15.38	15.56	164600
1994-03-08	15.56	15.63	15.50	15.56	456200
1994-03-09	15.56	15.56	15.50	15.50	394400
1994-03-10	15.63	15.63	15.56	15.63	290200
1994-03-11	15.50	15.56	15.44	15.44	486400
1994-03-14	15.44	15.50	15.44	15.50	141200
1994-03-15	15.44	15.44	15.31	15.38	98600
1994-03-16	15.38	15.50	15.38	15.38	277800
1994-03-17	15.38	15.38	15.19	15.25	552200
1994-03-18	15.25	15.25	15.13	15.19	236600
1994-03-21	15.19	15.25	15.13	15.25	136000
1994-03-22	15.19	15.50	15.19	15.38	385200
1994-03-23	15.38	15.63	15.38	15.50	358800
1994-03-24	15.38	15.44	15.19	15.38	173800
1994-03-25	15.25	15.31	15.13	15.31	277800
1994-03-28	15.25	15.38	15.25	15.38	237000
1994-03-29	15.38	15.38	15.25	15.31	341400
1994-03-30	15.31	15.38	15.31	15.38	409800
1994-03-31	15.31	15.31	15.06	15.13	372600
1994-04-04	15.00	15.13	14.81	14.81	305600
1994-04-05	14.88	15.44	14.88	15.38	428000
1994-04-06	15.38	15.44	15.25	15.25	188200
1994-04-07	15.25	15.63	15.19	15.63	224800
1994-04-08	15.50	15.50	15.25	15.31	464400
1994-04-11	15.38	15.38	15.06	15.25	371600
1994-04-12	15.25	15.25	15.13	15.19	113400
1994-04-13	15.13	15.19	15.00	15.19	550800
1994-04-14	15.13	15.19	15.06	15.19	140000
1994-04-15	15.13	15.31	15.13	15.25	93800
1994-04-18	15.31	15.38	15.13	15.31	301000
1994-04-19	15.31	15.38	15.25	15.31	186200
1994-04-20	15.38	15.81	15.38	15.81	505400
1994-04-21	15.81	16.44	15.81	16.31	913000
1994-04-22	16.25	16.25	16.13	16.19	398600
1994-04-25	16.00	16.00	15.88	15.88	439200
1994-04-26	15.94	15.94	15.75	15.88	1322400
1994-04-28	15.75	15.81	15.69	15.69	216000
1994-04-29	15.75	15.81	15.69	15.81	254800
1994-05-02	15.81	15.81	15.63	15.75	553800
1994-05-03	15.81	15.81	15.75	15.75	121800
1994-05-04	15.81	15.88	15.75	15.81	149400
1994-05-05	15.88	15.88	15.69	15.69	470400
1994-05-06	15.63	15.69	15.38	15.44	408400
1994-05-09	15.38	15.38	14.81	14.81	416200
1994-05-10	15.13	15.13	14.75	14.75	1625800
1994-05-11	14.75	14.75	14.38	14.44	1943200
1994-05-12	14.44	14.56	14.38	14.50	445800
1994-05-13	14.50	14.63	14.44	14.63	262600
1994-05-16	14.56	14.63	14.50	14.56	274400
1994-05-17	14.63	15.00	14.50	15.00	206600
1994-05-18	15.00	15.38	15.00	15.38	187600
1994-05-19	15.38	15.44	15.06	15.31	264400
1994-05-20	15.19	15.31	15.13	15.25	130800
1994-05-23	15.38	15.44	15.31	15.38	244200
1994-05-24	15.38	15.44	15.19	15.25	167000
1994-05-25	15.25	15.44	15.19	15.38	115000
1994-05-26	15.38	15.44	15.31	15.31	235400
1994-05-27	15.31	15.38	15.25	15.38	103200
1994-05-31	15.31	15.44	15.25	15.38	280200
1994-06-01	15.31	15.44	15.31	15.38	416600
1994-06-02	15.44	15.44	15.19	15.19	314800
1994-06-03	15.19	15.19	15.06	15.19	185200
1994-06-06	15.19	15.25	15.19	15.25	170400
1994-06-07	15.25	15.44	15.25	15.38	111200
1994-06-08	15.31	15.44	15.31	15.38	277000
1994-06-09	15.31	15.31	15.25	15.25	53600
1994-06-10	15.25	15.38	15.25	15.25	633600
1994-06-13	15.25	15.25	15.19	15.25	91400
1994-06-14	15.25	15.25	15.13	15.13	191600
1994-06-15	15.19	15.25	15.13	15.19	126600
1994-06-16	15.19	15.19	15.06	15.06	225200
1994-06-17	15.06	15.06	14.94	15.00	552400
1994-06-20	15.00	15.06	14.94	14.94	193000
1994-06-21	15.06	15.06	14.81	14.81	586400
1994-06-22	14.81	14.88	14.75	14.81	157400
1994-06-23	14.81	14.81	14.56	14.56	577200
1994-06-24	14.50	14.56	14.44	14.56	199400
1994-06-27	14.56	14.69	14.44	14.69	401600
1994-06-28	14.69	14.69	14.50	14.56	142800
1994-06-29	14.63	14.75	14.63	14.69	56800
1994-06-30	14.75	14.81	14.69	14.75	230200
1994-07-01	14.75	14.94	14.75	14.94	99000
1994-07-05	14.94	15.03	14.94	15.00	151400
1994-07-06	15.00	15.00	14.94	14.94	79000
1994-07-07	15.00	15.00	14.75	14.81	336400
1994-07-08	14.69	14.69	14.63	14.63	580800
1994-07-11	14.63	14.63	14.50	14.50	288600
1994-07-12	14.56	14.63	14.50	14.56	168400
1994-07-13	14.56	14.69	14.56	14.69	88200
1994-07-14	14.69	14.94	14.69	14.88	410400
1994-07-15	14.81	14.88	14.75	14.75	471000
1994-07-18	14.81	14.88	14.75	14.88	173200
1994-07-19	14.94	14.94	14.81	14.88	147600
1994-07-20	14.81	14.81	14.56	14.56	395400
1994-07-21	14.56	14.69	14.56	14.69	130800
1994-07-22	14.75	14.81	14.69	14.81	269800
1994-07-25	14.56	14.63	14.56	14.56	92600
1994-07-26	14.56	14.63	14.50	14.56	243800
1994-07-27	14.56	14.56	14.38	14.50	199200
1994-07-28	14.50	14.56	14.38	14.44	195000
1994-07-29	14.44	14.69	14.44	14.63	356600
1994-08-01	14.56	14.88	14.56	14.88	273200
1994-08-02	14.94	15.13	14.94	15.00	448200
1994-08-03	15.00	15.00	14.88	14.88	85200
1994-08-04	14.94	15.06	14.88	15.00	197800
1994-08-05	14.94	14.94	14.81	14.94	98600
1994-08-08	14.88	14.94	14.81	14.88	167800
1994-08-09	14.81	14.94	14.81	14.88	51200
1994-08-10	14.88	14.88	14.75	14.75	138800
1994-08-11	14.81	14.81	14.56	14.69	154200
1994-08-12	14.63	14.75	14.56	14.56	263000
1994-08-15	14.56	14.56	14.44	14.50	494000
1994-08-16	14.50	14.56	14.38	14.38	175400
1994-08-17	14.44	14.63	14.44	14.44	143800
1994-08-18	14.44	14.50	14.44	14.44	45600
1994-08-19	14.38	14.44	14.38	14.44	637400
1994-08-22	14.50	14.50	14.38	14.44	138800
1994-08-23	14.44	14.44	14.31	14.38	237000
1994-08-24	14.38	14.44	14.31	14.38	333200
1994-08-25	14.38	14.44	14.31	14.38	140800
1994-08-26	14.25	14.38	14.25	14.31	326800
1994-08-29	14.38	14.44	14.38	14.44	139000
1994-08-30	14.44	14.44	14.38	14.44	225800
1994-08-31	14.44	14.44	14.38	14.44	69800
1994-09-01	14.38	14.38	13.94	14.06	1092200
1994-09-02	14.06	14.13	13.88	13.88	235800
1994-09-06	13.94	13.94	13.88	13.94	721800
1994-09-07	13.94	13.94	13.81	13.88	159200
1994-09-08	13.81	13.88	13.75	13.88	117800
1994-09-09	13.81	13.81	13.69	13.75	201600
1994-09-12	13.69	13.69	13.50	13.50	356400
1994-09-13	13.38	13.44	13.31	13.31	196400
1994-09-14	13.31	13.31	13.25	13.25	173000
1994-09-15	13.31	13.31	13.19	13.25	428000
1994-09-16	13.25	13.25	13.06	13.19	464200
1994-09-19	13.25	13.31	13.25	13.31	304600
1994-09-20	13.25	13.28	13.19	13.25	255000
1994-09-21	13.25	13.25	13.13	13.13	489200
1994-09-22	13.13	13.19	13.13	13.13	301200
1994-09-23	13.13	13.38	13.13	13.25	1185000
1994-09-26	13.31	13.44	13.25	13.44	398200
1994-09-27	13.44	13.50	13.38	13.44	337600
1994-09-28	13.50	13.56	13.44	13.56	243200
1994-09-29	13.56	13.63	13.38	13.56	423800
1994-09-30	13.56	13.69	13.50	13.69	450400
1994-10-03	13.56	13.63	13.56	13.63	148200
1994-10-04	13.56	13.63	13.50	13.50	289600
1994-10-05	13.44	13.50	13.19	13.44	435800
1994-10-06	13.38	13.44	13.38	13.38	81000
1994-10-07	13.38	13.38	13.19	13.19	313600
1994-10-10	13.25	13.38	13.19	13.25	204400
1994-10-11	13.31	13.50	13.25	13.50	227600
1994-10-12	13.63	13.63	13.44	13.56	157000
1994-10-13	13.56	13.75	13.56	13.63	121000
1994-10-14	13.69	13.81	13.63	13.81	524400
1994-10-17	13.75	13.81	13.69	13.69	377400
1994-10-18	13.81	13.81	13.69	13.75	354800
1994-10-19	13.69	13.94	13.69	13.94	116400
1994-10-20	13.94	13.94	13.81	13.94	202200
1994-10-21	13.94	13.94	13.88	13.88	193600
1994-10-24	13.94	13.94	13.81	13.88	1724200
1994-10-25	13.56	13.75	13.56	13.69	618200
1994-10-26	13.75	13.75	13.56	13.56	901000
1994-10-27	13.56	13.69	13.56	13.69	253800
1994-10-28	13.69	13.88	13.69	13.88	323600
1994-10-31	13.94	14.00	13.88	13.94	183400
1994-11-01	13.88	13.88	13.69	13.75	217200
1994-11-02	13.69	13.88	13.69	13.88	157200
1994-11-03	13.88	13.94	13.81	13.94	93000
1994-11-04	13.94	13.94	13.75	13.75	161800
1994-11-07	13.75	13.88	13.69	13.88	283800
1994-11-08	13.88	14.00	13.81	13.94	174000
1994-11-09	13.94	14.19	13.94	14.06	238600
1994-11-10	14.00	14.13	13.81	13.81	107000
1994-11-11	13.81	13.88	13.81	13.81	154400
1994-11-14	13.94	13.94	13.88	13.94	101400
1994-11-15	13.88	13.94	13.88	13.94	360400
1994-11-16	13.88	14.06	13.81	13.81	303600
1994-11-17	13.88	13.88	13.69	13.75	515000
1994-11-18	13.75	13.88	13.75	13.81	303000
1994-11-21	13.94	14.00	13.88	14.00	241200
1994-11-22	14.00	14.00	13.81	13.81	211000
1994-11-23	13.81	14.38	13.81	14.38	846200
1994-11-25	14.31	14.63	14.25	14.56	257400
1994-11-28	14.50	14.56	14.44	14.44	82800
1994-11-29	14.44	14.63	14.38	14.63	428600
1994-11-30	14.56	14.81	14.56	14.63	541400
1994-12-01	14.63	14.63	14.50	14.56	353800
1994-12-02	14.56	14.63	14.50	14.63	430000
1994-12-05	14.56	14.69	14.56	14.69	366600
1994-12-06	14.69	14.75	14.63	14.63	371600
1994-12-07	14.63	14.63	14.50	14.50	147600
1994-12-08	14.50	14.63	14.50	14.63	298000
1994-12-09	14.56	14.56	14.38	14.38	206000
1994-12-12	14.31	14.38	14.13	14.38	302600
1994-12-13	14.38	14.69	14.38	14.63	192200
1994-12-14	14.63	14.94	14.63	14.81	344400
1994-12-15	14.81	14.94	14.81	14.94	599200
1994-12-16	14.88	14.94	14.81	14.81	654600
1994-12-19	14.88	14.88	14.81	14.88	300800
1994-12-20	14.88	14.88	14.75	14.88	324400
1994-12-21	14.81	14.94	14.75	14.88	305000
1994-12-22	14.75	14.94	14.75	14.94	402600
1994-12-23	14.94	14.94	14.88	14.94	301600
1994-12-27	14.88	14.94	14.81	14.88	95200
1994-12-28	14.88	14.88	14.75	14.88	116600
1994-12-29	14.81	14.94	14.81	14.94	386600
1994-12-30	14.94	14.94	14.75	14.88	123800
1995-01-03	14.81	14.81	14.63	14.63	155200
1995-01-04	14.75	14.88	14.75	14.88	186000
1995-01-05	14.88	14.88	14.81	14.88	147200
1995-01-06	14.88	14.88	14.81	14.81	134800
1995-01-09	14.81	14.88	14.75	14.88	90200
1995-01-10	14.88	14.88	14.81	14.88	324000
1995-01-11	14.88	14.88	14.69	14.88	370400
1995-01-12	14.88	14.88	14.75	14.75	125400
1995-01-13	14.81	14.88	14.81	14.88	471400
1995-01-16	14.81	15.13	14.81	15.13	1068600
1995-01-17	15.06	15.13	14.88	15.00	252600
1995-01-18	15.00	15.06	14.94	15.00	357000
1995-01-19	14.94	15.06	14.94	15.06	350200
1995-01-20	15.06	15.06	15.00	15.06	72000
1995-01-23	15.00	15.13	15.00	15.13	316000
1995-01-24	15.06	15.25	15.06	15.25	2321400
1995-01-25	15.00	15.19	15.00	15.19	735000
1995-01-26	15.19	15.19	15.06	15.06	1100200
1995-01-27	15.13	15.19	15.13	15.19	451400
1995-01-30	15.19	15.25	15.13	15.25	360600
1995-01-31	15.19	15.31	15.06	15.25	759400
1995-02-01	15.31	15.38	15.25	15.38	184000
1995-02-02	15.38	15.44	15.31	15.44	264000
1995-02-03	15.50	15.75	15.50	15.69	414800
1995-02-06	15.69	15.88	15.69	15.88	198800
1995-02-07	15.81	15.88	15.75	15.88	534800
1995-02-08	15.94	16.13	15.81	15.81	881600
1995-02-09	15.88	15.88	15.56	15.63	248800
1995-02-10	15.63	15.69	15.56	15.69	351600
1995-02-13	15.69	15.69	15.63	15.63	394600
1995-02-14	15.63	15.63	15.50	15.56	204800
1995-02-15	15.56	15.69	15.56	15.69	238000
1995-02-16	15.63	15.75	15.56	15.63	177200
1995-02-17	15.63	15.75	15.56	15.75	337800
1995-02-21	15.81	15.81	15.63	15.63	322400
1995-02-22	15.69	15.81	15.63	15.81	271200
1995-02-23	15.69	15.81	15.69	15.75	247400
1995-02-24	15.75	15.75	15.63	15.69	112200
1995-02-27	15.75	15.81	15.69	15.75	136000
1995-02-28	15.75	15.81	15.63	15.81	230800
1995-03-01	15.81	15.81	15.63	15.69	156600
1995-03-02	15.63	15.69	15.56	15.56	248000
1995-03-03	15.50	15.50	15.31	15.38	166200
1995-03-06	15.38	15.38	15.25	15.25	81000
1995-03-07	15.25	15.38	15.19	15.19	269400
1995-03-08	15.19	15.31	15.13	15.25	623600
1995-03-09	15.25	15.25	15.19	15.19	56000
1995-03-10	15.25	15.31	15.19	15.31	180200
1995-03-13	15.25	15.44	15.25	15.38	93400
1995-03-14	15.44	15.63	15.38	15.56	246600
1995-03-15	15.56	15.56	15.38	15.50	311600
1995-03-16	15.44	15.63	15.44	15.56	406400
1995-03-17	15.50	15.69	15.44	15.56	673400
1995-03-20	15.56	15.63	15.50	15.50	152200
1995-03-21	15.56	15.56	15.38	15.50	334800
1995-03-22	15.56	15.56	15.44	15.50	136200
1995-03-23	15.44	15.50	15.38	15.38	109400
1995-03-24	15.44	15.63	15.44	15.56	188200
1995-03-27	15.63	15.63	15.56	15.56	206400
1995-03-28	15.63	15.63	15.50	15.50	209600
1995-03-29	15.56	15.63	15.56	15.63	91200
1995-03-30	15.56	15.63	15.56	15.56	274400
1995-03-31	15.56	15.63	15.56	15.56	593800
1995-04-03	15.56	15.59	15.38	15.50	363200
1995-04-04	15.50	15.69	15.50	15.69	119600
1995-04-05	15.69	15.81	15.69	15.81	163000
1995-04-06	15.75	15.88	15.75	15.81	497600
1995-04-07	15.81	15.88	15.81	15.81	47000
1995-04-10	15.81	15.88	15.81	15.88	69600
1995-04-11	15.88	16.00	15.88	15.88	335800
1995-04-12	15.88	16.06	15.88	16.06	293000
1995-04-13	16.06	16.13	16.06	16.13	60800
1995-04-17	16.25	16.38	16.19	16.25	648400
1995-04-18	16.25	16.31	16.25	16.31	291200
1995-04-19	16.25	16.31	16.25	16.25	272200
1995-04-20	16.19	16.31	16.19	16.25	139600
1995-04-21	16.25	16.31	16.25	16.25	1334000
1995-04-24	16.13	16.19	16.00	16.19	480600
1995-04-25	16.13	16.25	16.06	16.19	769800
1995-04-26	16.19	16.25	16.13	16.19	240800
1995-04-27	16.25	16.25	16.13	16.19	729000
1995-04-28	16.13	16.19	16.13	16.13	638200
1995-05-01	16.13	16.13	15.94	16.06	127600
1995-05-02	16.06	16.13	16.06	16.06	76400
1995-05-03	16.06	16.19	16.06	16.19	333600
1995-05-04	16.19	16.25	16.19	16.25	136800
1995-05-05	16.25	16.38	16.25	16.31	315400
1995-05-08	16.31	16.31	16.25	16.25	118000
1995-05-09	16.31	16.50	16.31	16.44	359200
1995-05-10	16.44	16.50	16.38	16.38	106400
1995-05-11	16.38	16.38	16.25	16.31	175200
1995-05-12	16.25	16.31	16.25	16.25	140400
1995-05-15	16.31	16.38	16.31	16.31	452200
1995-05-16	16.38	16.44	16.31	16.38	105200
1995-05-17	16.38	16.44	16.31	16.38	93800
1995-05-18	16.31	16.38	16.25	16.25	133000
1995-05-19	16.25	16.25	16.19	16.25	245200
1995-05-22	16.38	16.44	16.31	16.38	185800
1995-05-23	16.44	16.56	16.38	16.56	300400
1995-05-24	16.56	16.69	16.56	16.63	222000
1995-05-25	16.69	16.94	16.69	16.81	384800
1995-05-26	16.88	17.00	16.81	16.94	113600
1995-05-30	17.06	17.19	17.00	17.13	142200
1995-05-31	17.13	17.25	17.13	17.25	203000
1995-06-01	17.19	17.25	17.13	17.25	249800
1995-06-02	17.31	17.44	17.31	17.38	70600
1995-06-05	17.50	17.63	17.44	17.63	188200
1995-06-06	17.56	17.56	17.38	17.38	230000
1995-06-07	17.44	17.44	17.13	17.19	178400
1995-06-08	17.19	17.19	17.00	17.00	330800
1995-06-09	17.06	17.06	16.81	16.94	220000
1995-06-12	17.00	17.13	16.94	17.06	174000
1995-06-13	17.06	17.25	17.06	17.19	329600
1995-06-14	17.19	17.19	16.94	16.94	160400
1995-06-15	16.94	17.00	16.81	16.81	117000
1995-06-16	16.81	16.88	16.81	16.88	102800
1995-06-19	16.88	17.00	16.88	16.94	101000
1995-06-20	17.00	17.00	16.94	16.94	62800
1995-06-21	16.94	17.00	16.88	16.94	100800
1995-06-22	16.88	17.06	16.88	17.06	179600
1995-06-23	17.13	17.19	16.94	17.06	106200
1995-06-26	17.13	17.13	16.88	16.88	129800
1995-06-27	16.88	16.94	16.81	16.81	263400
1995-06-28	16.88	17.13	16.88	17.13	123800
1995-06-29	17.13	17.19	16.94	16.94	228000
1995-06-30	16.94	17.13	16.94	17.00	218800
1995-07-03	17.00	17.00	16.78	16.81	329200
1995-07-05	16.81	16.94	16.69	16.75	139600
1995-07-06	16.75	16.81	16.69	16.81	233200
1995-07-07	16.81	16.94	16.75	16.81	251800
1995-07-10	16.81	16.88	16.56	16.75	85200
1995-07-11	16.63	16.75	16.56	16.63	119600
1995-07-12	16.56	16.69	16.56	16.69	96600
1995-07-13	16.75	16.75	16.56	16.56	98000
1995-07-14	16.50	16.63	16.50	16.50	199000
1995-07-17	16.56	16.56	16.31	16.38	285800
1995-07-18	16.38	16.44	16.31	16.44	455200
1995-07-19	16.44	16.44	16.25	16.38	994400
1995-07-20	16.38	16.44	16.25	16.31	632800
1995-07-21	16.31	16.38	16.25	16.38	184200
1995-07-24	16.44	16.56	16.44	16.56	99800
1995-07-25	16.56	16.63	16.38	16.50	389800
1995-07-26	16.50	16.56	16.31	16.38	1407800
1995-07-27	16.13	16.25	16.13	16.25	886400
1995-07-28	16.25	16.38	16.25	16.31	924800
1995-07-31	16.31	16.38	16.19	16.38	287800
1995-08-01	16.25	16.44	16.25	16.31	135600
1995-08-02	16.38	16.56	16.38	16.38	223600
1995-08-03	16.38	16.38	16.25	16.38	95600
1995-08-04	16.38	16.44	16.31	16.38	105200
1995-08-07	16.38	16.44	16.31	16.31	108200
1995-08-08	16.38	16.38	16.19	16.25	281200
1995-08-09	16.25	16.31	16.25	16.25	129800
1995-08-10	16.25	16.38	16.19	16.25	92800
1995-08-11	16.31	16.38	16.25	16.25	56000
1995-08-14	16.19	16.31	16.19	16.31	234600
1995-08-15	16.25	16.25	16.19	16.19	454600
1995-08-16	16.25	16.31	16.25	16.31	146400
1995-08-17	16.31	16.31	16.25	16.31	166000
1995-08-18	16.25	16.38	16.25	16.31	203200
1995-08-21	16.38	16.44	16.19	16.19	157800
1995-08-22	16.19	16.25	16.19	16.25	203800
1995-08-23	16.19	16.25	16.06	16.25	214600
1995-08-24	16.19	16.25	16.19	16.19	56200
1995-08-25	16.25	16.38	16.25	16.38	243400
1995-08-28	16.44	16.50	16.38	16.38	252600
1995-08-29	16.44	16.44	16.06	16.19	124600
1995-08-30	16.19	16.31	16.19	16.25	80000
1995-08-31	16.25	16.38	16.25	16.38	191800
1995-09-01	16.38	16.44	16.31	16.44	109800
1995-09-05	16.38	16.50	16.38	16.44	103000
1995-09-06	16.44	16.50	16.38	16.38	89600
1995-09-07	16.31	16.38	16.25	16.38	113600
1995-09-08	16.38	16.50	16.38	16.50	77600
1995-09-11	16.44	16.50	16.44	16.50	200200
1995-09-12	16.50	16.50	16.38	16.38	136600
1995-09-13	16.44	16.44	16.25	16.31	125400
1995-09-14	16.38	16.50	16.31	16.50	135400
1995-09-15	16.50	16.50	16.41	16.50	208200
1995-09-18	16.44	16.63	16.44	16.63	316800
1995-09-19	16.63	16.69	16.56	16.69	311200
1995-09-20	16.69	16.69	16.63	16.69	158800
1995-09-21	16.69	16.69	16.50	16.50	70400
1995-09-22	16.50	16.63	16.44	16.63	171200
1995-09-25	16.56	16.63	16.56	16.63	62600
1995-09-26	16.69	16.94	16.69	16.81	299800
1995-09-27	16.81	17.00	16.81	16.94	185200
1995-09-28	16.94	17.19	16.94	17.06	285600
1995-09-29	16.94	17.44	16.94	17.44	589200
1995-10-02	17.44	17.44	17.25	17.38	116400
1995-10-03	17.44	17.44	17.31	17.38	137400
1995-10-04	17.44	17.69	17.38	17.63	368800
1995-10-05	17.56	17.69	17.38	17.44	126400
1995-10-06	17.44	17.63	17.38	17.56	192600
1995-10-09	17.63	17.63	17.56	17.56	156600
1995-10-10	17.56	17.75	17.50	17.69	135600
1995-10-11	17.75	17.94	17.75	17.81	261000
1995-10-12	17.88	17.88	17.75	17.81	211000
1995-10-13	17.81	17.94	17.81	17.94	173800
1995-10-16	17.94	18.13	17.94	18.06	447000
1995-10-17	18.06	18.19	17.94	17.94	156800
1995-10-18	17.94	18.25	17.94	18.13	118600
1995-10-19	18.13	18.19	18.06	18.13	41400
1995-10-20	18.06	18.19	18.06	18.13	309000
1995-10-23	18.06	18.31	18.06	18.31	193200
1995-10-24	18.31	18.44	18.25	18.38	459800
1995-10-25	18.38	18.56	18.38	18.56	371600
1995-10-26	18.63	18.63	18.44	18.44	1516400
1995-10-27	18.13	18.13	17.94	18.13	1013600
1995-10-30	18.13	18.25	18.13	18.19	844400
1995-10-31	18.25	18.38	18.25	18.25	162000
1995-11-01	18.31	18.38	18.25	18.25	140800
1995-11-02	18.31	18.38	18.25	18.38	208000
1995-11-03	18.31	18.44	18.31	18.44	82000
1995-11-06	18.44	18.44	18.25	18.25	185400
1995-11-07	18.31	18.31	18.13	18.25	105600
1995-11-08	18.25	18.31	18.19	18.25	59800
1995-11-09	18.31	18.31	18.25	18.31	132600
1995-11-10	18.25	18.31	18.13	18.13	74000
1995-11-13	18.06	18.13	18.06	18.13	99600
1995-11-14	18.13	18.25	18.13	18.19	239000
1995-11-15	18.06	18.19	18.06	18.13	143400
1995-11-16	18.13	18.25	18.13	18.25	65800
1995-11-17	18.19	18.38	18.19	18.31	207400
1995-11-20	18.31	18.38	18.25	18.25	451600
1995-11-21	18.31	18.44	18.25	18.44	284200
1995-11-22	18.38	18.44	18.31	18.38	61600
1995-11-24	18.38	18.44	18.25	18.31	67800
1995-11-27	18.38	18.50	18.31	18.44	186600
1995-11-28	18.38	18.44	18.25	18.25	86800
1995-11-29	18.31	18.44	18.31	18.44	75000
1995-11-30	18.50	18.50	18.44	18.50	186800
1995-12-01	18.44	18.50	18.38	18.44	151200
1995-12-04	18.44	18.69	18.38	18.56	104200
1995-12-05	18.50	18.81	18.50	18.75	148600
1995-12-06	18.69	18.75	18.56	18.63	134000
1995-12-07	18.56	18.63	18.38	18.44	134400
1995-12-08	18.44	18.56	18.44	18.50	62600
1995-12-11	18.50	18.63	18.44	18.63	73400
1995-12-12	18.56	18.69	18.56	18.56	157400
1995-12-13	18.56	18.81	18.56	18.75	302600
1995-12-14	18.88	18.88	18.75	18.75	185800
1995-12-15	18.75	18.88	18.75	18.88	319800
1995-12-18	18.81	18.94	18.75	18.75	325400
1995-12-19	18.75	19.06	18.75	18.88	275000
1995-12-20	18.94	19.06	18.94	18.94	204600
1995-12-21	18.94	19.00	18.94	18.94	78600
1995-12-22	18.94	19.19	18.94	19.13	42000
1995-12-26	19.19	19.25	19.06	19.13	69600
1995-12-27	19.06	19.13	19.06	19.06	46600
1995-12-28	19.06	19.13	19.06	19.06	59400
1995-12-29	19.06	19.19	19.06	19.13	131400
1996-01-02	19.06	19.19	19.06	19.13	236000
1996-01-03	19.13	19.38	19.13	19.25	174400
1996-01-04	19.25	19.25	19.13	19.19	361800
1996-01-05	19.13	19.25	19.13	19.19	91200
1996-01-08	19.25	19.31	19.25	19.25	62000
1996-01-09	19.25	19.38	19.25	19.38	160600
1996-01-10	19.38	19.38	19.25	19.38	316200
1996-01-11	19.44	19.44	19.31	19.31	146800
1996-01-12	19.38	19.44	19.31	19.31	101600
1996-01-15	19.31	19.38	19.31	19.38	36800
1996-01-16	19.44	19.50	19.38	19.38	314400
1996-01-17	19.44	19.56	19.38	19.38	420800
1996-01-18	19.38	19.44	19.31	19.38	228000
1996-01-19	19.44	19.44	19.31	19.31	123600
1996-01-22	19.31	19.38	19.25	19.25	184800
1996-01-23	19.25	19.31	19.19	19.25	348400
1996-01-24	19.13	19.38	19.13	19.31	274200
1996-01-25	19.25	19.31	19.19	19.25	249200
1996-01-26	19.19	19.25	19.06	19.19	1738800
1996-01-29	19.00	19.13	19.00	19.13	821200
1996-01-30	19.13	19.19	18.88	19.00	953600
1996-01-31	18.94	19.13	18.94	19.06	224600
1996-02-01	19.06	19.13	19.00	19.13	158200
1996-02-02	19.13	19.13	18.94	18.94	255600
1996-02-05	18.81	18.88	18.75	18.88	531400
1996-02-06	19.00	19.00	18.81	18.94	608400
1996-02-07	18.88	19.06	18.88	19.00	683600
1996-02-08	19.00	19.13	18.94	19.06	779200
1996-02-09	19.13	19.13	19.06	19.06	327400
1996-02-12	19.13	19.31	19.06	19.25	144600
1996-02-13	19.19	19.38	19.19	19.31	368200
1996-02-14	19.31	19.38	19.25	19.31	318400
1996-02-15	19.31	19.31	19.19	19.25	156400
1996-02-16	19.31	19.31	19.19	19.25	125600
1996-02-20	19.19	19.19	19.06	19.13	358200
1996-02-21	19.13	19.13	19.06	19.13	380400
1996-02-22	19.06	19.13	18.94	19.00	474800
1996-02-23	19.00	19.13	19.00	19.06	460400
1996-02-26	19.00	19.06	18.94	18.94	218400
1996-02-27	19.00	19.00	18.94	18.94	186000
1996-02-28	18.94	19.06	18.94	18.94	424000
1996-02-29	18.88	18.94	18.88	18.88	495800
1996-03-01	18.94	19.06	18.88	18.88	540600
1996-03-04	18.88	19.13	18.88	19.06	473000
1996-03-05	19.06	19.13	18.94	19.00	143400
1996-03-06	19.00	19.06	18.94	18.94	148200
1996-03-07	18.88	18.94	18.88	18.88	242400
1996-03-08	18.75	18.75	18.44	18.44	444000
1996-03-11	18.31	18.44	18.31	18.38	269600
1996-03-12	18.31	18.31	17.94	18.06	633000
1996-03-13	18.13	18.19	18.00	18.00	248600
1996-03-14	18.00	18.19	18.00	18.13	73200
1996-03-15	18.00	18.06	18.00	18.06	129000
1996-03-18	18.06	18.38	18.06	18.38	375600
1996-03-19	18.31	18.38	18.19	18.31	136800
1996-03-20	18.31	18.38	18.25	18.31	193800
1996-03-21	18.31	18.44	18.25	18.38	207600
1996-03-22	18.38	18.38	18.31	18.31	62200
1996-03-25	18.31	18.38	18.25	18.31	315800
1996-03-26	18.31	18.81	18.25	18.75	256800
1996-03-27	18.69	18.81	18.69	18.69	55800
1996-03-28	18.63	18.69	18.50	18.56	133200
1996-03-29	18.63	18.69	18.56	18.63	81000
1996-04-01	18.56	18.75	18.56	18.75	66400
1996-04-02	18.75	18.94	18.75	18.94	149000
1996-04-03	18.94	18.94	18.81	18.81	125600
1996-04-04	18.81	18.94	18.81	18.94	153200
1996-04-08	18.81	18.81	18.44	18.50	129400
1996-04-09	18.44	18.56	18.44	18.50	193600
1996-04-10	18.50	18.50	18.19	18.25	129200
1996-04-11	18.19	18.25	18.00	18.13	111400
1996-04-12	18.13	18.31	18.06	18.19	292400
1996-04-15	18.19	18.19	18.06	18.13	103800
1996-04-16	18.13	18.31	18.13	18.13	212800
1996-04-17	18.13	18.25	18.06	18.06	203400
1996-04-18	18.13	18.38	18.13	18.31	114000
1996-04-19	18.38	18.50	18.31	18.38	105200
1996-04-22	18.44	18.50	18.31	18.31	135000
1996-04-23	18.31	18.38	18.19	18.19	128800
1996-04-24	18.19	18.25	18.19	18.25	180400
1996-04-25	18.19	18.25	18.13	18.13	2100000
1996-04-26	17.94	17.94	17.88	17.94	901000
1996-04-29	17.94	18.19	17.88	18.19	901600
1996-04-30	18.13	18.19	17.94	17.94	1466600
1996-05-01	18.00	18.13	17.94	18.06	309000
1996-05-02	18.00	18.06	17.88	17.94	476600
1996-05-03	17.88	17.94	17.69	17.69	538800
1996-05-06	17.75	17.75	17.63	17.69	90400
1996-05-07	17.63	17.81	17.63	17.81	147800
1996-05-08	17.81	18.13	17.69	18.06	333800
1996-05-09	18.06	18.44	18.06	18.38	408200
1996-05-10	18.44	18.75	18.31	18.69	353600
1996-05-13	18.63	18.69	18.63	18.69	47600
1996-05-14	18.69	18.81	18.69	18.81	45600
1996-05-15	18.81	18.94	18.81	18.88	189200
1996-05-16	18.88	18.94	18.75	18.94	419600
1996-05-17	19.00	19.00	18.75	18.75	261800
1996-05-20	18.81	19.00	18.81	19.00	151400
1996-05-21	19.06	19.06	18.88	18.88	113200
1996-05-22	18.88	18.94	18.81	18.94	55600
1996-05-23	19.00	19.00	18.88	18.88	101400
1996-05-24	18.81	19.00	18.81	18.94	82400
1996-05-28	19.00	19.00	18.94	19.00	74800
1996-05-29	18.94	18.94	18.75	18.75	92000
1996-05-30	18.81	18.88	18.63	18.88	154000
1996-05-31	18.75	18.81	18.63	18.63	151200
1996-06-03	18.63	18.63	18.50	18.50	75400
1996-06-04	18.56	18.75	18.56	18.69	526200
1996-06-05	18.69	18.75	18.69	18.69	99400
1996-06-06	18.75	18.81	18.69	18.75	175600
1996-06-07	18.63	18.63	18.44	18.56	118000
1996-06-10	18.50	18.56	18.38	18.38	164000
1996-06-11	18.44	18.63	18.38	18.56	374800
1996-06-12	18.50	18.50	18.44	18.50	68800
1996-06-13	18.50	18.50	18.38	18.44	71000
1996-06-14	18.44	18.44	18.38	18.38	69400
1996-06-17	18.38	18.44	18.19	18.31	84400
1996-06-18	18.25	18.56	18.25	18.44	123200
1996-06-19	18.44	18.50	18.44	18.44	51800
1996-06-20	18.50	18.56	18.44	18.56	178600
1996-06-21	18.50	18.75	18.50	18.63	163400
1996-06-24	18.63	18.69	18.56	18.63	196800
1996-06-25	18.63	18.81	18.63	18.69	49800
1996-06-26	18.69	19.06	18.69	18.88	634400
1996-06-27	18.94	19.19	18.88	19.13	186800
1996-06-28	19.13	20.13	19.13	20.13	575200
1996-07-01	20.13	20.13	19.69	19.81	345000
1996-07-02	19.81	19.81	19.75	19.75	78800
1996-07-03	19.81	19.81	19.69	19.75	281600
1996-07-05	19.50	19.56	19.44	19.56	330600
1996-07-08	19.44	19.56	19.31	19.44	225200
1996-07-09	19.44	19.50	19.31	19.44	193200
1996-07-10	19.44	19.56	19.44	19.50	155400
1996-07-11	19.50	19.50	19.38	19.44	457400
1996-07-12	19.44	19.50	19.38	19.50	67000
1996-07-15	19.50	19.63	19.44	19.56	134800
1996-07-16	19.56	19.63	19.31	19.50	139600
1996-07-17	19.56	19.56	19.38	19.50	220800
1996-07-18	19.44	19.50	19.44	19.44	226200
1996-07-19	19.50	19.50	19.25	19.38	71000
1996-07-22	19.31	19.38	19.25	19.31	123000
1996-07-23	19.25	19.25	19.19	19.19	79200
1996-07-24	19.06	19.19	19.00	19.13	137600
1996-07-25	19.13	19.38	19.13	19.19	148000
1996-07-26	19.19	19.19	19.06	19.13	4652400
1996-07-29	18.88	18.91	18.69	18.69	992800
1996-07-30	18.81	18.81	18.63	18.75	1023600
1996-07-31	18.69	18.81	18.69	18.69	187400
1996-08-01	18.81	19.06	18.81	18.94	325400
1996-08-02	19.06	19.06	18.94	19.06	553400
1996-08-05	19.06	19.06	18.88	18.88	191200
1996-08-06	18.81	18.81	18.69	18.75	391000
1996-08-07	18.69	18.81	18.56	18.56	263800
1996-08-08	18.56	18.63	18.44	18.50	130800
1996-08-09	18.50	18.63	18.50	18.56	171800
1996-08-12	18.63	18.63	18.50	18.63	195400
1996-08-13	18.56	18.63	18.50	18.56	126800
1996-08-14	18.50	18.69	18.50	18.69	142200
1996-08-15	18.75	18.88	18.75	18.88	221600
1996-08-16	18.88	19.13	18.88	19.06	469600
1996-08-19	19.00	19.13	18.81	18.81	129800
1996-08-20	18.94	19.00	18.81	18.88	128000
1996-08-21	18.88	18.94	18.88	18.94	75600
1996-08-22	18.94	19.06	18.88	19.00	233400
1996-08-23	18.94	19.06	18.88	18.94	158600
1996-08-26	18.94	19.00	18.88	18.88	94600
1996-08-27	18.94	19.00	18.81	18.88	93400
1996-08-28	18.88	19.00	18.88	19.00	154800
1996-08-29	18.94	18.94	18.63	18.75	232800
1996-08-30	18.69	18.69	18.50	18.50	217400
1996-09-03	18.44	18.50	18.31	18.31	198800
1996-09-04	18.38	18.38	18.25	18.31	124800
1996-09-05	18.31	18.38	18.19	18.25	138400
1996-09-06	18.19	18.44	18.19	18.38	148000
1996-09-09	18.44	18.44	18.31	18.38	214600
1996-09-10	18.31	18.31	18.25	18.31	107200
1996-09-11	18.25	18.31	18.25	18.25	78800
1996-09-12	18.31	18.38	18.25	18.31	257600
1996-09-13	18.38	18.63	18.38	18.44	215600
1996-09-16	18.44	18.44	18.31	18.31	145800
1996-09-17	18.31	18.31	18.13	18.19	229000
1996-09-18	18.25	18.38	18.19	18.31	362600
1996-09-19	18.25	18.31	18.19	18.25	340600
1996-09-20	18.19	18.25	18.19	18.25	223600
1996-09-23	18.19	18.25	18.19	18.19	206400
1996-09-24	18.19	18.25	18.13	18.13	320800
1996-09-25	18.19	18.19	18.06	18.19	329000
1996-09-26	18.19	18.19	18.13	18.13	244000
1996-09-27	18.19	18.19	18.06	18.13	411400
1996-09-30	18.13	18.25	17.88	17.88	338600
1996-10-01	17.94	18.06	17.94	18.00	435800
1996-10-02	18.06	18.19	18.00	18.06	117800
1996-10-03	18.13	18.13	18.00	18.13	493800
1996-10-04	18.13	18.56	18.13	18.50	630800
1996-10-07	18.50	18.56	18.50	18.50	275000
1996-10-08	18.63	18.63	18.50	18.50	164400
1996-10-09	18.50	18.50	18.31	18.31	277400
1996-10-10	18.19	18.25	18.13	18.25	293800
1996-10-11	18.38	18.38	18.31	18.31	91600
1996-10-14	18.31	18.38	18.25	18.25	38200
1996-10-15	18.25	18.31	18.19	18.19	108400
1996-10-16	18.19	18.44	18.19	18.31	362400
1996-10-17	18.31	18.38	18.19	18.19	146200
1996-10-18	18.19	18.44	18.19	18.38	115200
1996-10-21	18.38	18.44	18.31	18.31	250200
1996-10-22	18.31	18.38	18.25	18.25	110000
1996-10-23	18.25	18.38	18.25	18.31	210800
1996-10-24	18.31	18.50	18.31	18.44	185400
1996-10-25	18.44	18.63	18.44	18.56	141600
1996-10-28	18.56	18.81	18.56	18.69	2916800
1996-10-29	18.50	18.69	18.44	18.63	1105600
1996-10-30	18.63	18.88	18.63	18.81	997800
1996-10-31	18.81	18.97	18.81	18.94	318200
1996-11-01	18.94	19.13	18.88	19.00	253000
1996-11-04	19.00	19.19	19.00	19.13	184400
1996-11-05	19.13	19.31	19.13	19.25	203400
1996-11-06	19.25	19.44	19.25	19.38	187600
1996-11-07	19.38	19.56	19.31	19.44	146400
1996-11-08	19.44	19.50	19.38	19.50	174600
1996-11-11	19.50	19.69	19.44	19.69	177400
1996-11-12	19.63	19.69	19.56	19.63	164400
1996-11-13	19.56	19.69	19.56	19.69	187800
1996-11-14	19.56	19.81	19.50	19.75	225600
1996-11-15	19.81	19.88	19.81	19.81	192800
1996-11-18	19.81	19.88	19.81	19.81	129200
1996-11-19	19.88	19.88	19.81	19.81	157000
1996-11-20	19.88	19.88	19.81	19.81	280400
1996-11-21	19.88	19.88	19.75	19.75	169000
1996-11-22	19.75	19.81	19.69	19.69	410800
1996-11-25	19.69	19.75	19.63	19.69	104400
1996-11-26	19.63	19.63	19.50	19.50	251600
1996-11-27	19.50	19.50	19.38	19.38	127400
1996-11-29	19.38	19.44	19.38	19.38	72000
1996-12-02	19.38	19.44	19.31	19.38	360600
1996-12-03	19.38	19.63	19.38	19.50	310600
1996-12-04	19.50	19.56	19.50	19.50	222800
1996-12-05	19.50	19.69	19.50	19.56	267800
1996-12-06	19.50	19.50	19.38	19.38	89200
1996-12-09	19.44	19.50	19.38	19.44	186000
1996-12-10	19.44	19.50	19.31	19.38	79000
1996-12-11	19.31	19.44	19.31	19.38	92200
1996-12-12	19.38	19.44	19.25	19.25	92400
1996-12-13	19.19	19.31	19.19	19.31	152400
1996-12-16	19.25	19.31	19.19	19.25	285800
1996-12-17	19.25	19.44	19.25	19.38	609600
1996-12-18	19.38	19.38	19.19	19.31	382800
1996-12-19	19.31	19.69	19.25	19.69	314200
1996-12-20	19.50	19.50	19.38	19.44	223600
1996-12-23	19.44	19.56	19.44	19.50	171000
1996-12-24	19.50	19.69	19.50	19.69	68600
1996-12-26	19.69	19.69	19.50	19.69	194000
1996-12-27	19.63	19.81	19.63	19.81	88400
1996-12-30	19.81	19.94	19.81	19.88	112000
1996-12-31	19.88	19.88	19.81	19.81	219000
1997-01-02	19.81	19.88	19.31	19.44	417000
1997-01-03	19.50	19.56	19.44	19.50	159200
1997-01-06	19.50	19.50	19.38	19.44	184400
1997-01-07	19.50	19.56	19.44	19.56	219000
1997-01-08	19.56	19.63	19.56	19.63	131600
1997-01-09	19.63	19.81	19.63	19.75	173600
1997-01-10	19.69	19.75	19.63	19.75	97400
1997-01-13	19.81	19.88	19.75	19.81	123800
1997-01-14	19.81	19.94	19.81	19.88	114600
1997-01-15	19.94	19.94	19.88	19.94	86400
1997-01-16	19.94	19.94	19.94	19.94	72800
1997-01-17	19.94	19.94	19.88	19.88	271200
1997-01-20	19.88	19.88	19.75	19.81	207000
1997-01-21	19.75	19.81	19.69	19.81	72200
1997-01-22	19.75	19.94	19.75	19.88	165400
1997-01-23	19.94	20.13	19.94	20.00	327200
1997-01-24	20.00	20.06	19.75	19.75	476600
1997-01-27	19.81	19.88	19.75	19.75	111600
1997-01-28	19.88	19.94	19.81	19.81	496400
1997-01-29	19.50	19.79	19.50	19.56	978600
1997-01-30	19.56	19.63	19.50	19.50	867600
1997-01-31	19.50	19.63	19.50	19.50	672400
1997-02-03	19.50	19.56	19.50	19.56	107800
1997-02-04	19.56	19.63	19.50	19.63	166800
1997-02-05	19.63	19.75	19.63	19.63	224800
1997-02-06	19.63	19.69	19.56	19.56	121200
1997-02-07	19.63	19.69	19.56	19.56	135600
1997-02-10	19.63	19.69	19.50	19.63	413600
1997-02-11	19.63	19.75	19.63	19.69	88400
1997-02-12	19.69	19.75	19.69	19.69	203400
1997-02-13	19.75	19.81	19.75	19.75	130800
1997-02-14	19.75	19.81	19.69	19.81	113800
1997-02-18	19.69	19.81	19.69	19.81	127800
1997-02-19	19.81	19.81	19.69	19.75	93400
1997-02-20	19.75	19.94	19.75	19.94	225000
1997-02-21	19.94	20.00	19.88	19.94	163600
1997-02-24	19.88	20.00	19.81	19.94	213000
1997-02-25	20.00	20.00	19.88	19.88	191400
1997-02-26	19.88	20.00	19.88	19.88	334800
1997-02-27	19.88	19.94	19.88	19.88	304600
1997-02-28	19.88	20.00	19.88	19.94	205400
1997-03-03	19.88	19.94	19.81	19.81	196600
1997-03-04	19.88	19.88	19.75	19.75	140000
1997-03-05	19.69	19.81	19.63	19.81	246200
1997-03-06	19.81	19.81	19.75	19.75	75200
1997-03-07	19.75	19.81	19.69	19.69	342800
1997-03-10	19.69	19.69	19.56	19.63	127200
1997-03-11	19.63	19.63	19.56	19.56	109600
1997-03-12	19.50	19.56	19.44	19.50	98200
1997-03-13	19.44	19.44	19.25	19.25	128200
1997-03-14	19.31	19.31	19.25	19.25	121600
1997-03-17	19.19	19.31	19.19	19.25	114200
1997-03-18	19.25	19.25	19.13	19.13	283200
1997-03-19	19.19	19.19	19.00	19.19	611200
1997-03-20	19.13	19.13	19.00	19.06	83800
1997-03-21	19.06	19.25	19.06	19.19	222200
1997-03-24	19.25	19.38	19.25	19.31	213200
1997-03-25	19.38	20.06	19.31	19.88	629000
1997-03-26	19.81	19.88	19.81	19.81	1390200
1997-03-27	19.75	19.81	19.69	19.69	188200
1997-03-31	19.75	19.75	19.63	19.63	255800
1997-04-01	19.63	19.75	19.63	19.63	833600
1997-04-02	19.69	19.81	19.63	19.81	585800
1997-04-03	19.75	19.75	19.69	19.75	161000
1997-04-04	19.69	19.75	19.69	19.75	63200
1997-04-07	19.81	19.81	19.75	19.75	305000
1997-04-08	19.69	19.69	19.56	19.63	1023200
1997-04-09	19.63	19.69	19.56	19.63	312600
1997-04-10	19.69	19.75	19.63	19.75	186600
1997-04-11	19.69	19.69	19.63	19.63	141000
1997-04-14	19.63	19.69	19.56	19.63	73200
1997-04-15	19.63	19.75	19.63	19.75	72000
1997-04-16	19.69	19.75	19.63	19.75	356000
1997-04-17	19.69	19.75	19.69	19.69	61800
1997-04-18	19.75	19.75	19.69	19.75	75800
1997-04-21	19.69	19.75	19.63	19.75	313400
1997-04-22	19.75	19.75	19.69	19.69	91400
1997-04-23	19.69	19.75	19.63	19.63	124000
1997-04-24	19.63	19.75	19.63	19.75	255600
1997-04-25	19.69	19.75	19.63	19.63	2633800
1997-04-28	19.50	19.63	19.44	19.56	1314400
1997-04-29	19.69	19.88	19.69	19.75	1234000
1997-04-30	19.69	19.81	19.69	19.75	128400
1997-05-01	19.69	19.81	19.69	19.75	149800
1997-05-02	19.75	19.94	19.75	19.88	261800
1997-05-05	19.94	20.25	19.94	20.19	267200
1997-05-06	20.06	20.44	20.06	20.44	203200
1997-05-07	20.31	20.38	20.13	20.13	92200
1997-05-08	20.13	20.38	20.13	20.13	121600
1997-05-09	20.25	20.31	20.19	20.25	92000
1997-05-12	20.31	20.38	20.31	20.38	75600
1997-05-13	20.31	20.38	20.31	20.31	88400
1997-05-14	20.31	20.44	20.31	20.38	919600
1997-05-15	20.31	20.38	20.25	20.31	270400
1997-05-16	20.31	20.38	20.31	20.38	86800
1997-05-19	20.31	20.38	20.19	20.31	174400
1997-05-20	20.25	20.31	20.19	20.31	243600
1997-05-21	20.38	20.50	20.38	20.50	168600
1997-05-22	20.44	20.44	20.25	20.25	83400
1997-05-23	20.25	20.31	20.25	20.31	95200
1997-05-27	20.25	20.38	20.25	20.25	99600
1997-05-28	20.25	20.31	20.19	20.19	224400
1997-05-29	20.25	20.25	20.19	20.19	146800
1997-05-30	20.25	20.25	20.13	20.25	210400
1997-06-02	20.31	20.38	20.31	20.38	180000
1997-06-03	20.31	20.38	20.31	20.31	181400
1997-06-04	20.31	20.38	20.25	20.25	227600
1997-06-05	20.31	20.38	20.25	20.38	128600
1997-06-06	20.38	20.44	20.31	20.38	370400
1997-06-09	20.44	20.44	20.38	20.38	43400
1997-06-10	20.38	20.50	20.38	20.50	215000
1997-06-11	20.50	20.50	20.44	20.50	143800
1997-06-12	20.50	20.81	20.50	20.75	776000
1997-06-13	20.81	20.94	20.81	20.88	246400
1997-06-16	20.81	20.88	20.75	20.88	132800
1997-06-17	20.81	20.88	20.75	20.88	116600
1997-06-18	20.81	21.06	20.81	21.06	303000
1997-06-19	21.06	21.13	20.94	21.06	117200
1997-06-20	21.00	21.06	20.94	20.94	151800
1997-06-23	21.00	21.00	20.88	21.00	93600
1997-06-24	20.94	20.97	20.88	20.91	118600
1997-06-25	20.84	20.97	20.75	20.75	88200
1997-06-26	20.81	20.88	20.69	20.72	211000
1997-06-27	20.75	20.81	20.63	20.63	237400
1997-06-30	20.56	20.81	20.56	20.66	245400
1997-07-01	20.88	20.88	20.69	20.78	185200
1997-07-02	20.81	20.88	20.75	20.84	133200
1997-07-03	20.88	20.97	20.88	20.97	40600
1997-07-07	20.97	21.06	20.94	21.06	210400
1997-07-08	20.94	21.00	20.88	20.97	393800
1997-07-09	21.00	21.00	20.91	20.94	358600
1997-07-10	20.88	21.03	20.88	20.97	94400
1997-07-11	20.97	21.06	20.94	21.00	74200
1997-07-14	20.88	20.97	20.88	20.94	151400
1997-07-15	20.94	21.03	20.88	21.00	97000
1997-07-16	21.00	21.06	20.94	21.06	120400
1997-07-17	21.03	21.16	21.00	21.16	178200
1997-07-18	21.19	21.22	21.00	21.03	279600
1997-07-21	21.00	21.00	20.84	20.84	84200
1997-07-22	20.84	20.97	20.81	20.97	114600
1997-07-23	20.91	20.97	20.78	20.81	69400
1997-07-24	20.84	20.88	20.66	20.72	71200
1997-07-25	20.72	20.78	20.66	20.72	166800
1997-07-28	20.69	20.81	20.69	20.78	2715800
1997-07-29	20.47	20.75	20.44	20.75	834400
1997-07-30	20.78	21.00	20.78	20.94	203200
1997-07-31	20.94	21.06	20.94	21.06	189000
1997-08-01	21.00	21.00	20.81	21.00	95200
1997-08-04	20.97	20.97	20.84	20.91	117600
1997-08-05	20.88	21.06	20.75	21.03	292000
1997-08-06	20.94	21.00	20.91	20.97	82000
1997-08-07	21.00	21.03	20.84	20.84	176600
1997-08-08	20.78	20.81	20.38	20.53	141200
1997-08-11	20.59	20.72	20.53	20.72	96000
1997-08-12	20.72	20.88	20.66	20.69	110000
1997-08-13	20.72	20.72	20.59	20.69	76400
1997-08-14	20.63	20.72	20.53	20.66	130600
1997-08-15	20.69	20.69	20.53	20.56	97200
1997-08-18	20.50	20.63	20.38	20.59	160400
1997-08-19	20.66	20.66	20.56	20.63	64400
1997-08-20	20.63	20.78	20.56	20.75	131400
1997-08-21	20.72	20.75	20.59	20.63	121400
1997-08-22	20.50	20.53	20.38	20.50	155200
1997-08-25	20.53	20.78	20.50	20.78	282400
1997-08-26	20.72	20.72	20.56	20.56	56600
1997-08-27	20.63	20.66	20.53	20.63	71000
1997-08-28	20.59	20.59	20.34	20.53	160800
1997-08-29	20.47	20.53	20.41	20.41	190000
1997-09-02	20.41	20.66	20.41	20.63	186800
1997-09-03	20.63	20.66	20.56	20.66	68600
1997-09-04	20.63	20.75	20.63	20.75	290200
1997-09-05	20.78	20.81	20.69	20.72	120800
1997-09-08	20.69	20.75	20.63	20.63	52000
1997-09-09	20.59	20.75	20.59	20.66	174000
1997-09-10	20.59	20.66	20.59	20.59	131600
1997-09-11	20.56	20.59	20.44	20.47	208000
1997-09-12	20.50	20.72	20.50	20.72	210200
1997-09-15	20.75	20.88	20.72	20.88	75600
1997-09-16	20.81	21.09	20.81	21.09	179000
1997-09-17	21.09	21.19	20.94	21.03	182200
1997-09-18	21.03	21.22	21.03	21.13	95200
1997-09-19	21.13	21.16	21.00	21.06	184800
1997-09-22	21.06	21.28	21.00	21.00	187400
1997-09-23	21.06	21.09	20.94	21.09	169200
1997-09-24	21.06	21.16	20.84	20.84	126000
1997-09-25	20.84	20.97	20.72	20.72	185600
1997-09-26	20.75	20.94	20.75	20.88	134000
1997-09-29	20.94	21.06	20.84	21.06	184800
1997-09-30	21.06	21.16	20.91	21.06	185200
1997-10-01	21.06	21.25	21.06	21.25	191800
1997-10-02	21.19	21.38	21.09	21.38	437800
1997-10-03	21.38	21.56	21.34	21.47	305800
1997-10-06	21.50	21.56	21.38	21.56	374400
1997-10-07	21.53	21.66	21.53	21.66	189200
1997-10-08	21.53	21.59	21.38	21.41	310600
1997-10-09	21.38	21.38	21.19	21.22	289200
1997-10-10	21.38	21.47	21.34	21.34	649000
1997-10-13	21.25	21.41	21.25	21.34	323800
1997-10-14	21.41	21.50	21.34	21.44	821000
1997-10-15	21.41	21.63	21.41	21.47	461400
1997-10-16	21.50	21.59	21.47	21.50	134600
1997-10-17	21.47	21.59	21.41	21.56	335400
1997-10-20	21.59	22.13	21.56	22.06	454200
1997-10-21	22.06	22.25	22.00	22.22	614600
1997-10-22	22.31	22.31	22.06	22.09	348800
1997-10-23	22.03	22.09	21.84	21.94	249400
1997-10-24	22.00	22.06	21.94	22.00	163400
1997-10-27	22.03	22.28	22.00	22.00	1164600
1997-10-28	21.88	21.88	21.44	21.56	2163000
1997-10-29	21.38	21.91	21.38	21.91	1266600
1997-10-30	21.81	21.94	21.44	21.88	860400
1997-10-31	21.97	22.03	21.88	21.97	401200
1997-11-03	22.00	22.22	22.00	22.13	180000
1997-11-04	22.13	22.13	22.00	22.03	277400
1997-11-05	21.91	22.09	21.91	22.06	137000
1997-11-06	22.03	22.06	21.81	21.94	142800
1997-11-07	21.88	21.88	21.69	21.84	236400
1997-11-10	21.94	22.00	21.91	22.00	385400
1997-11-11	22.03	22.09	22.00	22.09	275600
1997-11-12	22.09	22.22	22.03	22.16	309800
1997-11-13	22.13	22.22	22.06	22.19	265600
1997-11-14	22.16	22.16	22.03	22.13	422400
1997-11-17	22.16	22.50	22.13	22.38	352800
1997-11-18	22.28	22.31	22.19	22.28	708400
1997-11-19	22.31	22.47	22.25	22.44	110600
1997-11-20	22.47	23.03	22.41	22.81	326000
1997-11-21	22.88	22.94	22.66	22.72	211800
1997-11-24	22.69	22.72	22.50	22.66	495600
1997-11-25	22.72	23.09	22.72	23.09	260800
1997-11-26	23.16	23.44	23.13	23.38	489600
1997-11-28	23.41	23.47	23.38	23.41	74000
1997-12-01	23.38	23.59	23.38	23.53	333200
1997-12-02	23.50	23.50	23.16	23.25	252000
1997-12-03	23.25	23.38	23.22	23.28	185800
1997-12-04	23.28	23.34	23.16	23.25	93600
1997-12-05	23.19	23.22	23.13	23.22	135200
1997-12-08	23.25	23.25	23.09	23.22	310200
1997-12-09	23.16	23.16	22.88	22.97	656400
1997-12-10	22.94	23.09	22.94	23.09	369400
1997-12-11	23.09	23.13	23.06	23.06	180400
1997-12-12	23.09	23.28	23.03	23.25	386000
1997-12-15	23.44	23.53	23.28	23.44	278200
1997-12-16	23.44	23.50	23.38	23.50	659200
1997-12-17	23.44	23.69	23.44	23.66	588200
1997-12-18	23.66	23.69	23.50	23.69	1376400
1997-12-19	23.59	23.78	23.44	23.75	568200
1997-12-22	23.78	24.25	23.78	24.22	417800
1997-12-23	24.16	24.69	24.13	24.69	268000
1997-12-24	24.69	24.78	24.59	24.66	80400
1997-12-26	24.75	24.78	24.59	24.72	115000
1997-12-29	24.78	24.91	24.63	24.63	559800
1997-12-30	24.72	24.94	24.72	24.81	237800
1997-12-31	24.78	24.88	24.69	24.72	497400
1998-01-02	24.66	24.81	24.66	24.75	272000
1998-01-05	25.03	25.19	24.69	24.84	501400
1998-01-06	24.94	24.94	24.75	24.78	571000
1998-01-07	24.78	24.81	24.72	24.75	602000
1998-01-08	24.78	25.03	24.75	24.97	644200
1998-01-09	25.06	25.19	24.84	24.94	316000
1998-01-12	24.94	25.25	24.94	25.25	694800
1998-01-13	25.28	25.34	25.06	25.16	209200
1998-01-14	25.22	25.28	25.16	25.28	201000
1998-01-15	25.22	25.34	25.22	25.28	339400
1998-01-16	25.34	25.59	25.31	25.53	295400
1998-01-20	25.53	25.72	25.53	25.69	526200
1998-01-21	25.69	26.00	25.69	25.94	534200
1998-01-22	25.81	26.16	25.81	25.91	316400
1998-01-23	26.00	26.06	25.88	25.94	304000
1998-01-26	25.94	26.00	25.91	25.97	359400
1998-01-27	25.94	26.09	25.91	26.00	265800
1998-01-28	25.63	25.84	25.50	25.50	533000
1998-01-29	25.53	25.72	25.53	25.56	187600
1998-01-30	25.59	25.75	25.53	25.53	235600
1998-02-02	25.63	25.78	25.63	25.66	133600
1998-02-03	25.63	25.72	25.50	25.53	240600
1998-02-04	25.50	25.56	25.44	25.44	327400
1998-02-05	25.50	25.63	25.41	25.47	188000
1998-02-06	25.50	25.66	25.50	25.56	158000
1998-02-09	25.56	25.69	25.53	25.56	223600
1998-02-10	25.59	25.69	25.50	25.63	861600
1998-02-11	25.63	25.75	25.63	25.69	237600
1998-02-12	25.63	25.78	25.59	25.72	239600
1998-02-13	25.69	25.69	25.41	25.41	106800
1998-02-17	25.47	25.97	25.47	25.84	426400
1998-02-18	25.88	26.03	25.84	25.88	125400
1998-02-19	25.88	25.91	25.72	25.81	140200
1998-02-20	25.75	25.94	25.59	25.78	691000
1998-02-23	25.94	26.00	25.50	25.63	226500
1998-02-24	25.69	25.75	25.50	25.75	268100
1998-02-25	25.88	25.94	25.69	25.94	135200
1998-02-26	25.81	25.94	25.75	25.75	128200
1998-02-27	25.75	25.94	25.69	25.69	186800
1998-03-02	26.00	26.13	25.94	26.06	251000
1998-03-03	26.00	26.19	25.75	26.19	197300
1998-03-04	26.06	26.19	25.81	26.19	118300
1998-03-05	26.00	26.19	25.88	25.94	97500
1998-03-06	26.13	26.44	26.06	26.44	149600
1998-03-09	26.50	26.75	26.25	26.56	167100
1998-03-10	26.50	27.25	26.50	27.19	256200
1998-03-11	27.31	27.81	27.31	27.44	487200
1998-03-12	27.38	27.44	27.00	27.06	167800
1998-03-13	27.13	27.19	26.88	27.13	91000
1998-03-16	27.25	27.44	27.19	27.25	145300
1998-03-17	27.25	27.25	27.06	27.25	102300
1998-03-18	27.06	27.50	27.06	27.25	122000
1998-03-19	27.13	27.63	27.13	27.63	280600
1998-03-20	27.56	28.19	27.44	28.00	154200
1998-03-23	27.94	28.50	27.88	28.19	85400
1998-03-24	28.13	28.44	27.94	28.19	137400
1998-03-25	28.38	28.44	28.13	28.38	202700
1998-03-26	28.38	28.38	27.81	27.94	313300
1998-03-27	27.94	27.94	27.25	27.69	615200
1998-03-30	27.50	27.63	27.25	27.50	107800
1998-03-31	27.38	28.25	27.38	28.00	344600
1998-04-01	28.13	28.13	27.88	27.88	194100
1998-04-02	27.88	28.25	27.88	28.13	288200
1998-04-03	28.13	28.13	27.81	28.06	299200
1998-04-06	28.06	28.13	27.81	27.94	139100
1998-04-07	27.94	27.94	27.50	27.56	231600
1998-04-08	27.56	27.75	27.31	27.38	389900
1998-04-09	27.38	27.63	27.31	27.44	340700
1998-04-13	27.38	27.50	27.00	27.25	153100
1998-04-14	27.19	27.50	27.19	27.31	109000
1998-04-15	27.31	27.44	27.13	27.13	209300
1998-04-16	26.94	27.00	26.63	26.69	402000
1998-04-17	26.69	27.19	26.69	27.13	287200
1998-04-20	27.13	27.13	26.81	26.88	186700
1998-04-21	26.75	27.06	26.63	26.94	227400
1998-04-22	26.94	27.06	26.88	26.88	75000
1998-04-23	26.88	26.88	26.50	26.50	1182400
1998-04-24	26.50	26.81	26.50	26.50	198100
1998-04-27	26.38	26.38	25.88	26.06	73600
1998-04-28	25.69	26.19	25.69	26.06	102100
1998-04-29	26.25	26.25	25.94	26.00	218500
1998-04-30	26.25	26.94	26.25	26.81	277100
1998-05-01	26.88	26.88	26.38	26.44	188400
1998-05-04	26.31	26.38	26.00	26.00	260400
1998-05-05	26.00	26.06	25.75	25.88	336800
1998-05-06	25.81	26.00	25.69	25.81	112100
1998-05-07	25.81	26.13	25.69	26.00	308800
1998-05-08	26.00	26.44	26.00	26.25	135900
1998-05-11	26.25	26.38	26.19	26.31	122900
1998-05-12	26.19	26.31	26.00	26.06	147300
1998-05-13	26.06	26.06	25.75	25.81	84500
1998-05-14	25.81	26.06	25.81	26.00	427600
1998-05-15	26.13	26.38	26.00	26.31	309900
1998-05-18	26.13	26.19	25.88	26.06	251300
1998-05-19	26.00	26.06	25.81	25.88	513500
1998-05-20	25.88	26.50	25.88	26.44	386400
1998-05-21	26.50	26.56	26.31	26.38	205900
1998-05-22	26.31	26.56	26.31	26.44	146300
1998-05-26	26.38	26.44	26.06	26.06	90300
1998-05-27	26.00	26.19	25.75	26.19	153200
1998-05-28	26.19	26.56	26.19	26.44	253800
1998-05-29	26.44	27.00	26.38	26.88	450300
1998-06-01	26.88	27.75	26.88	27.56	401000
1998-06-02	27.69	28.06	27.63	27.94	451100
1998-06-03	27.81	27.94	27.63	27.75	113000
1998-06-04	27.69	27.81	27.69	27.75	151500
1998-06-05	27.63	28.13	27.63	28.13	206000
1998-06-08	28.19	28.19	27.88	27.94	153200
1998-06-09	27.88	28.19	27.88	28.19	135500
1998-06-10	28.19	28.38	28.00	28.00	408000
1998-06-11	28.13	28.31	27.81	28.31	265400
1998-06-12	28.31	28.31	28.06	28.13	138900
1998-06-15	28.25	28.25	27.75	28.00	809200
1998-06-16	27.94	28.06	27.94	28.00	309600
1998-06-17	28.00	28.00	27.75	27.81	363600
1998-06-18	27.69	27.88	27.69	27.81	149800
1998-06-19	27.81	27.88	27.69	27.69	290600
1998-06-22	27.69	27.94	27.69	27.81	191000
1998-06-23	27.88	27.88	27.75	27.88	530300
1998-06-24	27.88	27.88	27.69	27.69	205400
1998-06-25	27.69	27.75	27.38	27.50	181700
1998-06-26	27.38	27.56	27.38	27.56	156500
1998-06-29	27.56	28.00	27.50	28.00	217800
1998-06-30	28.00	28.31	27.75	28.00	189800
1998-07-01	28.06	28.19	27.81	28.13	214300
1998-07-02	28.13	28.31	28.02	28.31	229200
1998-07-06	28.44	28.63	28.38	28.56	252000
1998-07-07	28.56	28.69	28.50	28.63	216600
1998-07-08	28.56	28.56	28.44	28.50	147800
1998-07-09	28.50	28.50	28.31	28.44	270200
1998-07-10	28.44	28.44	28.19	28.25	75500
1998-07-13	28.44	28.44	28.13	28.13	239600
1998-07-14	28.13	28.25	28.06	28.19	245000
1998-07-15	28.00	28.38	28.00	28.13	247300
1998-07-16	28.00	28.19	27.88	28.00	269300
1998-07-17	28.13	28.19	27.88	28.06	153300
1998-07-20	28.06	28.13	27.94	28.06	103600
1998-07-21	28.00	28.25	27.88	27.94	218500
1998-07-22	27.88	28.44	27.88	28.31	256200
1998-07-23	28.31	28.44	28.06	28.06	137400
1998-07-24	28.19	28.19	28.03	28.13	260400
1998-07-27	28.19	28.44	28.06	28.31	169100
1998-07-28	28.25	28.31	27.94	27.94	266000
1998-07-29	27.75	27.81	27.56	27.69	275300
1998-07-30	27.63	27.69	27.50	27.50	174000
1998-07-31	27.63	27.63	26.63	26.63	308900
1998-08-03	26.63	27.00	26.63	26.94	526100
1998-08-04	26.94	27.06	26.63	26.69	265500
1998-08-05	26.75	27.06	26.69	26.81	296300
1998-08-06	26.88	27.25	26.88	27.19	340600
1998-08-07	27.13	27.56	27.13	27.38	101900
1998-08-10	27.38	27.50	27.25	27.31	75900
1998-08-11	27.19	27.25	27.00	27.19	298100
1998-08-12	27.19	28.19	27.19	28.00	198200
1998-08-13	28.13	28.13	27.69	27.81	120000
1998-08-14	27.81	28.31	27.81	27.94	141200
1998-08-17	28.00	28.38	28.00	28.19	179600
1998-08-18	28.25	28.31	28.06	28.19	350600
1998-08-19	28.13	28.19	27.94	28.00	284400
1998-08-20	28.00	28.31	28.00	28.19	214100
1998-08-21	28.31	28.94	28.19	28.75	376400
1998-08-24	28.88	29.38	28.88	29.19	706400
1998-08-25	29.19	29.50	28.94	29.13	166400
1998-08-26	28.88	29.44	28.88	29.38	162100
1998-08-27	29.25	29.44	28.88	29.00	272500
1998-08-28	29.06	29.50	28.94	29.31	305600
1998-08-31	29.31	29.94	29.19	29.25	226600
1998-09-01	29.25	29.50	28.94	29.13	319000
1998-09-02	29.00	29.06	28.69	28.69	1044200
1998-09-03	28.69	29.00	28.56	28.63	199600
1998-09-04	28.75	28.88	28.63	28.69	214200
1998-09-08	28.75	28.81	28.63	28.81	524300
1998-09-09	28.69	28.88	28.63	28.81	476900
1998-09-10	28.75	29.25	28.63	28.88	251800
1998-09-11	28.88	29.06	28.75	29.06	168700
1998-09-14	29.19	29.50	29.19	29.31	64700
1998-09-15	29.31	29.81	29.19	29.75	119000
1998-09-16	29.75	30.13	29.63	29.88	169500
1998-09-17	29.25	29.69	29.19	29.56	317800
1998-09-18	29.56	29.94	29.56	29.88	215800
1998-09-21	29.88	30.44	29.63	30.06	140600
1998-09-22	29.94	30.44	29.94	30.13	308300
1998-09-23	30.25	31.00	30.06	31.00	234300
1998-09-24	31.00	31.00	30.38	30.75	767800
1998-09-25	30.50	31.50	30.38	31.13	229400
1998-09-28	31.13	31.63	31.13	31.63	351200
1998-09-29	31.63	32.00	31.44	31.88	236600
1998-09-30	31.88	32.88	31.88	32.88	437400
1998-10-01	32.81	32.88	31.75	32.19	441100
1998-10-02	32.19	32.81	32.19	32.44	897700
1998-10-05	32.56	33.13	32.00	33.13	348100
1998-10-06	33.13	33.38	32.75	33.25	686500
1998-10-07	33.25	33.50	32.69	33.38	401900
1998-10-08	33.19	33.69	33.00	33.63	664800
1998-10-09	33.75	33.75	31.81	32.19	492700
1998-10-12	32.25	32.25	31.00	31.19	398400
1998-10-13	31.06	31.25	30.81	31.06	525900
1998-10-14	30.88	32.38	30.88	32.06	567600
1998-10-15	32.13	32.94	32.06	32.63	331500
1998-10-16	32.63	32.63	31.25	31.44	356500
1998-10-19	31.38	31.50	31.13	31.13	233600
1998-10-20	31.25	31.31	30.69	30.75	363000
1998-10-21	30.75	30.81	30.50	30.63	248600
1998-10-22	30.69	30.94	30.63	30.75	75900
1998-10-23	30.81	30.88	30.44	30.44	69500
1998-10-26	30.25	30.31	29.75	30.31	294600
1998-10-27	30.19	30.75	30.13	30.75	514900
1998-10-28	30.44	30.50	30.06	30.19	350800
1998-10-29	30.06	30.19	29.81	30.00	136000
1998-10-30	29.81	30.19	29.75	29.94	97400
1998-11-02	28.00	29.69	28.00	29.69	2119400
1998-11-03	29.44	29.63	29.25	29.38	486900
1998-11-04	29.63	29.69	29.00	29.00	672500
1998-11-05	28.94	29.31	28.94	29.13	220500
1998-11-06	29.25	29.25	28.94	29.06	296000
1998-11-09	29.06	29.06	28.69	28.88	244500
1998-11-10	28.94	29.25	28.88	29.13	410200
1998-11-11	29.19	29.25	28.81	29.19	536100
1998-11-12	29.13	29.44	29.06	29.38	370300
1998-11-13	29.44	29.56	29.38	29.44	261400
1998-11-16	29.31	30.13	29.31	30.00	616000
1998-11-17	30.13	31.06	30.13	30.56	830100
1998-11-18	30.50	30.63	30.50	30.56	215600
1998-11-19	30.56	30.56	30.13	30.31	207000
1998-11-20	30.44	30.56	30.19	30.44	210300
1998-11-23	30.69	30.75	30.50	30.56	157900
1998-11-24	30.63	30.63	30.00	30.38	142400
1998-11-25	30.25	30.38	30.06	30.31	148300
1998-11-27	30.31	30.38	30.13	30.19	21900
1998-11-30	30.00	30.06	29.25	29.31	325300
1998-12-01	29.31	29.69	29.31	29.69	433300
1998-12-02	29.56	29.69	29.50	29.69	166700
1998-12-03	29.69	29.88	29.56	29.69	122700
1998-12-04	29.75	30.25	29.69	30.19	112800
1998-12-07	30.13	30.44	30.06	30.44	109300
1998-12-08	30.44	30.69	30.19	30.25	184700
1998-12-09	30.25	30.38	30.19	30.31	85800
1998-12-10	30.31	30.31	30.00	30.00	79500
1998-12-11	29.88	30.06	29.88	29.94	123700
1998-12-14	30.00	30.00	29.63	29.63	71900
1998-12-15	29.56	29.63	29.25	29.25	127200
1998-12-16	29.31	29.50	29.25	29.38	483900
1998-12-17	29.38	30.00	29.31	30.00	350400
1998-12-18	29.50	30.06	29.50	29.94	173700
1998-12-21	30.00	30.31	29.88	30.19	145900
1998-12-22	30.19	30.25	30.06	30.19	203300
1998-12-23	30.19	30.31	30.00	30.13	158900
1998-12-24	30.19	30.38	29.81	29.81	50200
1998-12-28	29.88	29.88	29.31	29.63	113300
1998-12-29	29.63	29.94	29.56	29.81	76100
1998-12-30	29.81	29.94	29.38	29.88	287300
1998-12-31	29.94	30.44	29.88	30.44	264500
1999-01-04	30.44	30.94	30.25	30.50	286300
1999-01-05	30.50	30.50	30.25	30.31	303000
1999-01-06	30.31	30.38	30.00	30.06	290800
1999-01-07	30.25	30.31	29.88	29.94	172500
1999-01-08	30.00	30.00	29.63	29.63	157600
1999-01-11	29.50	29.50	29.13	29.13	206300
1999-01-12	29.06	29.25	29.00	29.25	237100
1999-01-13	29.19	29.50	29.00	29.31	311500
1999-01-14	29.13	29.38	29.06	29.25	430000
1999-01-15	29.25	29.25	29.00	29.19	74800
1999-01-19	29.13	29.13	28.56	28.63	227600
1999-01-20	28.63	28.63	28.06	28.13	172300
1999-01-21	28.25	28.69	28.25	28.63	1089300
1999-01-22	28.50	28.56	28.38	28.50	250000
1999-01-25	28.63	28.69	28.31	28.44	99700
1999-01-26	28.38	28.44	28.00	28.13	255900
1999-01-27	27.81	27.88	27.25	27.31	741300
1999-01-28	27.38	27.69	27.38	27.44	226200
1999-01-29	27.44	27.50	27.13	27.13	178200
1999-02-01	27.13	27.25	26.56	26.56	242900
1999-02-02	26.50	26.56	25.75	26.13	388700
1999-02-03	26.13	27.00	26.06	27.00	1626400
1999-02-04	27.13	27.13	26.50	26.56	517900
1999-02-05	26.44	26.75	26.44	26.50	235000
1999-02-08	26.56	26.69	26.38	26.63	469700
1999-02-09	26.75	26.75	26.13	26.31	908400
1999-02-10	26.25	26.56	26.25	26.56	802600
1999-02-11	26.75	27.06	26.56	26.94	1604300
1999-02-12	26.81	26.88	26.19	26.19	571700
1999-02-16	26.25	26.81	26.25	26.44	181400
1999-02-17	26.38	26.75	26.25	26.44	552000
1999-02-18	26.50	26.75	26.44	26.56	420200
1999-02-19	26.63	26.63	26.44	26.56	309700
1999-02-22	26.81	26.81	26.25	26.44	545100
1999-02-23	26.38	26.44	25.81	25.88	221200
1999-02-24	25.88	26.38	25.81	26.13	446900
1999-02-25	26.19	26.19	25.44	26.13	128400
1999-02-26	26.19	26.38	25.94	25.94	612400
1999-03-01	26.00	26.06	25.63	25.75	132400
1999-03-02	25.81	27.25	25.81	27.00	740200
1999-03-03	27.06	27.75	27.06	27.56	973700
1999-03-04	27.63	27.81	27.50	27.69	661500
1999-03-05	27.81	28.25	27.81	28.25	222800
1999-03-08	28.13	28.13	27.88	27.88	668300
1999-03-09	27.81	28.00	27.50	27.69	488000
1999-03-10	27.69	27.75	27.56	27.75	337600
1999-03-11	27.75	27.75	27.44	27.50	304400
1999-03-12	27.44	27.75	27.25	27.75	237400
1999-03-15	27.63	27.69	27.00	27.44	400600
1999-03-16	27.31	27.69	27.25	27.50	229300
1999-03-17	27.44	27.69	27.38	27.69	246500
1999-03-18	27.56	27.88	27.44	27.81	85900
1999-03-19	27.50	27.88	27.50	27.75	251700
1999-03-22	27.75	27.88	27.31	27.31	200200
1999-03-23	27.44	27.69	27.44	27.56	373200
1999-03-24	27.56	29.13	27.56	29.13	1257700
1999-03-25	28.88	28.88	28.31	28.56	688600
1999-03-26	28.44	28.75	28.19	28.19	335600
1999-03-29	28.25	28.50	28.00	28.38	999100
1999-03-30	28.13	28.38	27.94	27.94	804400
1999-03-31	27.56	27.56	26.75	27.00	419600
1999-04-01	26.88	27.88	26.81	27.69	273500
1999-04-05	27.94	28.19	27.25	27.44	217800
1999-04-06	27.38	27.69	27.19	27.19	281700
1999-04-07	27.31	27.31	26.69	26.88	415400
1999-04-08	26.75	27.63	26.75	27.44	178500
1999-04-09	27.38	27.44	27.13	27.31	142800
1999-04-12	27.19	27.44	26.81	27.44	264000
1999-04-13	27.25	27.38	27.06	27.06	127500
1999-04-14	27.06	27.25	26.81	26.88	164900
1999-04-15	26.50	27.00	26.50	26.69	308100
1999-04-16	26.63	26.94	26.38	26.75	243000
1999-04-19	26.88	27.88	26.50	27.44	329500
1999-04-20	27.38	28.25	27.38	27.88	299200
1999-04-21	28.00	28.00	27.25	27.44	276500
1999-04-22	27.56	27.63	27.06	27.19	106600
1999-04-23	26.88	27.13	26.75	26.94	244700
1999-04-26	26.88	27.06	26.56	26.69	519100
1999-04-27	26.75	27.50	26.75	27.38	180000
1999-04-28	26.94	27.44	26.94	27.44	556400
1999-04-29	27.44	27.75	27.31	27.75	292400
1999-04-30	27.75	27.94	27.19	27.75	246100
1999-05-03	27.63	27.75	27.38	27.69	80100
1999-05-04	27.50	27.69	27.44	27.50	164100
1999-05-05	27.50	27.69	27.19	27.56	171400
1999-05-06	27.50	27.50	27.13	27.19	131200
1999-05-07	27.06	27.13	26.75	26.88	431300
1999-05-10	26.94	27.00	26.88	26.94	90400
1999-05-11	26.75	27.06	26.69	26.88	336600
1999-05-12	26.88	26.94	26.38	26.88	223100
1999-05-13	26.94	27.13	26.88	27.13	467000
1999-05-14	27.00	27.00	26.50	26.75	183700
1999-05-17	26.69	27.25	26.63	27.19	356400
1999-05-18	27.06	27.31	27.06	27.13	190100
1999-05-19	27.19	27.69	27.13	27.69	371700
1999-05-20	27.69	28.00	27.56	27.81	242500
1999-05-21	27.75	27.81	27.69	27.69	73400
1999-05-24	27.75	27.94	27.69	27.75	151600
1999-05-25	27.88	28.25	27.75	28.06	538400
1999-05-26	28.06	28.13	27.81	28.00	224600
1999-05-27	27.88	27.94	27.19	27.75	484400
1999-05-28	27.69	28.13	27.56	27.94	212700
1999-06-01	27.88	27.94	27.75	27.75	208100
1999-06-02	27.75	28.00	27.75	27.94	371100
1999-06-03	27.94	28.13	27.94	28.06	287700
1999-06-04	28.00	28.19	28.00	28.19	108500
1999-06-07	27.50	27.75	26.81	27.56	2268300
1999-06-08	27.50	27.63	27.44	27.44	511400
1999-06-09	27.56	27.81	27.50	27.69	914000
1999-06-10	27.63	27.69	27.44	27.63	769300
1999-06-11	27.63	27.63	27.56	27.63	123500
1999-06-14	27.56	27.63	27.44	27.44	351500
1999-06-15	27.50	27.56	27.38	27.38	769300
1999-06-16	27.44	27.69	27.44	27.63	347900
1999-06-17	27.50	27.56	27.50	27.50	93800
1999-06-18	27.31	27.50	27.06	27.31	357800
1999-06-21	27.06	27.38	27.06	27.38	369100
1999-06-22	27.25	27.50	27.25	27.38	131100
1999-06-23	27.31	27.41	27.25	27.38	234300
1999-06-24	27.25	27.31	26.75	26.94	286600
1999-06-25	27.06	27.19	26.81	26.81	445900
1999-06-28	26.81	26.94	26.75	26.75	161900
1999-06-29	26.63	26.81	26.50	26.69	281600
1999-06-30	26.69	26.81	25.75	25.81	419400
1999-07-01	25.94	26.56	25.94	26.44	247800
1999-07-02	26.56	26.63	26.38	26.56	95500
1999-07-06	26.56	26.56	26.19	26.25	158900
1999-07-07	26.19	26.31	26.19	26.31	96500
1999-07-08	26.31	26.44	26.25	26.38	263100
1999-07-09	26.38	26.69	26.38	26.69	238800
1999-07-12	26.50	26.63	26.38	26.44	105500
1999-07-13	26.38	26.44	26.25	26.38	79500
1999-07-14	26.31	26.56	26.31	26.44	377300
1999-07-15	26.44	26.56	26.31	26.50	184800
1999-07-16	26.44	26.56	26.25	26.31	162800
1999-07-19	26.38	26.50	26.31	26.44	169300
1999-07-20	26.38	26.75	26.38	26.50	135200
1999-07-21	26.63	26.88	26.31	26.88	224000
1999-07-22	26.75	26.81	26.50	26.75	333700
1999-07-23	26.69	26.75	26.56	26.69	91400
1999-07-26	26.63	26.75	26.56	26.56	110000
1999-07-27	26.56	26.63	26.44	26.50	221700
1999-07-28	26.19	26.31	25.88	25.88	356100
1999-07-29	25.88	25.94	25.00	25.31	1165300
1999-07-30	25.31	26.00	25.31	25.94	166400
1999-08-02	25.94	25.94	25.25	25.31	262400
1999-08-03	25.13	25.63	25.13	25.63	325100
1999-08-04	25.75	25.81	25.50	25.56	281400
1999-08-05	25.56	25.88	25.56	25.69	188600
1999-08-06	25.56	25.69	25.56	25.56	111200
1999-08-09	25.50	25.50	24.75	24.88	259100
1999-08-10	24.75	24.81	24.44	24.50	627400
1999-08-11	24.63	24.88	24.50	24.56	270400
1999-08-12	24.50	24.56	24.44	24.50	173900
1999-08-13	24.50	24.56	24.44	24.44	135000
1999-08-16	24.56	24.69	24.44	24.50	164700
1999-08-17	24.50	24.69	24.38	24.38	317300
1999-08-18	24.38	24.50	24.31	24.31	215500
1999-08-19	24.44	24.44	24.25	24.38	310800
1999-08-20	24.31	25.13	24.31	25.13	225200
1999-08-23	25.25	25.50	24.50	24.75	371000
1999-08-24	24.69	24.94	24.25	24.88	284900
1999-08-25	24.75	25.13	24.63	25.00	165000
1999-08-26	25.00	25.13	24.88	25.00	253800
1999-08-27	25.00	25.13	24.63	24.63	272600
1999-08-30	24.50	24.50	24.00	24.00	256000
1999-08-31	24.00	24.50	23.75	23.75	367000
1999-09-01	23.81	24.44	23.81	24.31	251200
1999-09-02	24.31	24.31	23.88	24.19	135200
1999-09-03	24.25	24.81	24.25	24.56	286000
1999-09-07	24.56	24.56	24.13	24.19	122400
1999-09-08	24.13	24.13	23.75	23.75	158400
1999-09-09	23.75	24.13	23.56	23.81	188500
1999-09-10	23.88	24.38	23.88	24.00	132200
1999-09-13	23.94	24.13	23.88	23.94	50200
1999-09-14	23.88	23.88	23.25	23.38	191500
1999-09-15	23.38	23.69	23.25	23.25	166800
1999-09-16	23.25	23.44	23.25	23.44	263400
1999-09-17	23.56	23.75	23.50	23.50	204200
1999-09-20	23.63	24.13	23.63	24.00	402000
1999-09-21	24.00	24.00	23.50	23.75	183400
1999-09-22	23.56	23.63	23.25	23.31	97300
1999-09-23	23.19	23.25	22.63	22.69	126100
1999-09-24	22.56	22.63	22.38	22.38	114600
1999-09-27	22.50	22.81	22.13	22.13	230200
1999-09-28	22.44	22.44	21.44	21.75	327500
1999-09-29	21.88	22.00	21.69	21.88	184600
1999-09-30	22.06	22.38	22.00	22.13	165600
1999-10-01	22.00	22.38	21.94	22.25	135400
1999-10-04	22.19	23.06	22.19	23.00	190500
1999-10-05	22.88	22.94	21.94	22.13	190300
1999-10-06	22.13	22.25	21.88	22.25	217100
1999-10-07	22.19	22.25	21.38	21.69	81400
1999-10-08	21.75	22.00	21.38	21.50	126500
1999-10-11	21.44	21.69	21.25	21.38	168900
1999-10-12	21.31	21.44	21.06	21.38	185800
1999-10-13	21.38	21.44	21.19	21.44	92900
1999-10-14	21.44	21.69	21.06	21.63	185600
1999-10-15	21.38	21.75	20.94	21.63	219000
1999-10-18	21.63	21.63	20.94	21.00	120800
1999-10-19	21.00	21.25	20.56	20.63	235800
1999-10-20	20.44	20.88	20.31	20.56	151300
1999-10-21	20.25	20.25	19.50	19.50	1320000
1999-10-22	19.69	20.00	19.63	19.94	626300
1999-10-25	20.00	20.75	20.00	20.63	501200
1999-10-26	20.63	20.63	19.88	20.19	223400
1999-10-27	20.06	20.50	20.06	20.44	825700
1999-10-28	20.50	20.69	20.31	20.56	147600
1999-10-29	20.56	20.75	20.50	20.50	230600
1999-11-01	20.63	20.88	20.44	20.81	156300
1999-11-02	20.88	21.00	20.81	20.88	166200
1999-11-03	20.94	21.06	20.31	20.56	301100
1999-11-04	20.81	21.19	20.81	21.06	364300
1999-11-05	21.19	21.19	20.94	21.00	603800
1999-11-08	21.06	21.25	20.94	21.06	440500
1999-11-09	21.00	21.06	20.63	20.69	401700
1999-11-10	20.75	20.75	20.31	20.38	138000
1999-11-11	20.38	20.38	20.00	20.06	1684800
1999-11-12	20.00	20.31	20.00	20.06	276300
1999-11-15	20.13	20.50	20.06	20.31	182300
1999-11-16	20.38	20.44	20.06	20.13	256500
1999-11-17	20.19	20.25	20.06	20.06	115600
1999-11-18	20.06	20.19	19.50	19.63	178400
1999-11-19	19.50	19.88	19.38	19.88	428900
1999-11-22	20.00	20.00	19.50	19.56	234200
1999-11-23	19.56	19.63	19.06	19.13	166100
1999-11-24	19.13	19.13	18.94	19.00	327000
1999-11-26	19.00	19.00	18.75	18.75	101400
1999-11-29	18.69	18.75	18.13	18.25	614000
1999-11-30	18.38	18.81	18.31	18.81	424500
1999-12-01	18.75	19.06	18.63	19.00	400900
1999-12-02	18.94	19.13	18.88	19.06	231300
1999-12-03	19.06	19.19	18.69	18.88	320800
1999-12-06	18.81	18.94	18.50	18.56	472300
1999-12-07	18.63	18.75	18.31	18.63	889900
1999-12-08	18.50	18.56	17.88	18.13	227000
1999-12-09	17.94	18.13	17.56	17.69	446000
1999-12-10	17.75	18.13	17.75	17.88	394700
1999-12-13	17.75	17.81	16.88	16.88	290500
1999-12-14	17.06	17.38	17.00	17.19	455300
1999-12-15	17.06	17.81	17.00	17.19	194700
1999-12-16	17.19	17.44	16.88	17.06	349100
1999-12-17	16.94	17.13	16.50	16.56	499400
1999-12-20	16.56	16.75	16.38	16.63	463900
1999-12-21	16.63	17.81	16.63	17.75	854100
1999-12-22	18.00	18.00	17.31	17.50	325300
1999-12-23	17.50	18.06	17.50	17.75	266300
1999-12-27	18.06	18.06	17.75	17.94	350000
1999-12-28	17.88	18.13	17.75	18.00	274900
1999-12-29	17.94	18.06	17.81	17.94	329700
1999-12-30	18.06	18.19	17.75	18.00	309800
1999-12-31	18.00	18.00	17.81	17.88	129700
2000-01-03	17.81	17.88	17.38	17.63	413300
2000-01-04	17.50	18.00	17.44	17.81	343900
2000-01-05	18.00	18.75	17.88	18.56	426800
2000-01-06	18.50	18.56	18.00	18.44	188300
2000-01-07	18.38	18.75	18.19	18.38	245100
2000-01-10	18.56	18.88	18.56	18.81	335400
2000-01-11	18.69	18.75	18.13	18.25	405500
2000-01-12	18.13	18.56	18.00	18.56	197700
2000-01-13	18.38	18.50	18.00	18.38	172700
2000-01-14	18.38	18.44	18.00	18.06	166800
2000-01-18	17.81	17.88	17.50	17.50	356400
2000-01-19	17.44	18.06	17.38	18.00	203200
2000-01-20	17.94	18.50	17.75	18.50	312600
2000-01-21	18.25	19.94	18.19	19.94	653800
2000-01-24	20.00	21.69	20.00	21.31	924900
2000-01-25	21.31	21.63	19.63	19.75	625200
2000-01-26	19.75	19.81	19.19	19.38	746500
2000-01-27	19.31	19.44	18.81	19.13	757200
2000-01-28	19.06	19.38	18.19	18.38	1800500
2000-01-31	18.38	18.56	18.31	18.38	545700
2000-02-01	18.56	18.81	18.38	18.81	944800
2000-02-02	18.81	19.06	18.50	18.56	184100
2000-02-03	18.63	19.94	18.63	19.00	323600
2000-02-04	19.25	19.50	18.63	18.81	316700
2000-02-07	19.00	19.00	17.94	18.00	149900
2000-02-08	18.19	18.38	17.75	17.81	230900
2000-02-09	18.00	18.50	17.81	17.81	167800
2000-02-10	17.63	18.19	17.38	17.56	178300
2000-02-11	17.69	17.69	17.38	17.44	169800
2000-02-14	17.44	17.94	17.31	17.44	150600
2000-02-15	17.69	17.81	17.44	17.56	213800
2000-02-16	17.44	17.63	17.38	17.50	125100
2000-02-17	17.31	17.44	16.81	17.06	294000
2000-02-18	17.31	17.31	16.69	16.75	659700
2000-02-22	17.13	17.13	16.50	16.75	358300
2000-02-23	16.81	16.81	16.31	16.44	239300
2000-02-24	16.50	16.50	15.69	16.06	321800
2000-02-25	15.94	16.00	15.50	15.56	157400
2000-02-28	14.50	14.56	12.75	13.00	2851500
2000-02-29	13.63	13.88	12.75	12.94	1312700
2000-03-01	13.00	13.06	12.81	12.88	525700
2000-03-02	13.13	13.13	12.81	13.00	715000
2000-03-03	13.00	13.50	12.94	13.31	3100000
2000-03-06	14.00	14.06	13.31	13.38	1125300
2000-03-07	13.38	13.69	13.38	13.69	873000
2000-03-08	14.00	14.25	13.88	14.00	693700
2000-03-09	14.13	14.44	14.00	14.38	1113900
2000-03-10	14.44	14.75	14.38	14.69	1570900
2000-03-13	14.56	14.81	14.50	14.75	769300
2000-03-14	14.75	15.50	14.69	14.94	1170100
2000-03-15	15.00	16.00	15.00	15.75	653000
2000-03-16	15.63	16.63	15.63	16.19	619200
2000-03-17	15.88	16.25	15.75	16.00	470900
2000-03-20	16.19	16.25	15.75	15.94	337000
2000-03-21	16.19	16.25	15.88	15.88	314900
2000-03-22	15.75	15.94	15.63	15.81	293900
2000-03-23	15.75	16.25	15.63	15.75	562800
2000-03-24	15.63	16.13	15.63	16.00	289200
2000-03-27	16.13	16.25	16.00	16.00	199800
2000-03-28	16.00	16.06	15.69	15.75	262800
2000-03-29	15.69	16.44	15.69	16.31	801600
2000-03-30	16.44	16.75	16.38	16.50	257100
2000-03-31	16.50	16.88	16.44	16.88	417600
2000-04-03	17.00	17.00	16.19	16.44	662100
2000-04-04	16.25	17.19	16.25	16.44	473300
2000-04-05	16.38	17.38	16.38	17.00	897100
2000-04-06	17.13	17.19	16.88	16.94	996600
2000-04-07	16.94	16.94	16.50	16.69	879400
2000-04-10	16.69	16.69	16.44	16.63	736300
2000-04-11	16.63	16.94	16.50	16.69	232800
2000-04-12	16.75	17.38	16.69	17.25	1012700
2000-04-13	17.25	17.44	17.13	17.44	471900
2000-04-14	17.31	17.69	17.19	17.38	542900
2000-04-17	17.25	17.44	16.88	17.44	298400
2000-04-18	17.31	17.63	17.25	17.38	563700
2000-04-19	17.31	17.31	16.75	17.00	345100
2000-04-20	17.00	17.31	16.88	17.19	262800
2000-04-24	17.19	17.75	17.13	17.69	348900
2000-04-25	17.69	18.19	17.53	18.19	430200
2000-04-26	18.00	18.81	17.88	18.75	1158000
2000-04-27	18.75	19.06	18.63	18.75	610700
2000-04-28	18.56	18.63	18.00	18.50	256400
2000-05-01	18.63	18.69	18.19	18.38	270700
2000-05-02	18.38	18.38	17.88	18.00	185800
2000-05-03	17.94	17.94	17.50	17.88	261200
2000-05-04	17.94	18.25	17.69	18.19	322600
2000-05-05	18.44	18.44	17.44	17.63	271700
2000-05-08	17.69	18.75	17.63	18.44	233100
2000-05-09	18.63	18.75	18.00	18.25	1388000
2000-05-10	18.13	18.44	17.88	17.88	403700
2000-05-11	17.94	18.38	17.75	18.38	573700
2000-05-12	18.38	18.38	18.19	18.19	394700
2000-05-15	18.06	18.25	18.00	18.25	278700
2000-05-16	18.25	18.25	17.94	18.06	462900
2000-05-17	18.00	18.00	17.38	17.38	236800
2000-05-18	17.31	17.81	17.25	17.25	307400
2000-05-19	17.13	17.13	16.13	16.94	2753100
2000-05-22	16.81	16.94	16.63	16.88	811100
2000-05-23	17.25	18.25	17.25	18.13	1956900
2000-05-24	18.13	18.38	18.00	18.19	344800
2000-05-25	18.25	18.25	17.88	17.88	423200
2000-05-26	18.00	18.19	17.88	18.13	499900
2000-05-30	18.13	18.13	17.81	18.00	294000
2000-05-31	18.00	18.38	17.94	18.06	792900
2000-06-01	18.13	18.25	18.00	18.06	322600
2000-06-02	18.13	18.19	17.56	17.75	621600
2000-06-05	17.81	17.81	17.44	17.75	652300
2000-06-06	17.81	18.13	17.75	17.94	812200
2000-06-07	17.88	17.94	17.75	17.81	179100
2000-06-08	17.81	17.88	17.69	17.75	384800
2000-06-09	17.88	18.06	17.88	18.00	177000
2000-06-12	17.88	18.19	17.88	18.06	182500
2000-06-13	18.00	18.44	18.00	18.44	243000
2000-06-14	18.38	18.44	18.00	18.31	375700
2000-06-15	18.25	18.44	18.25	18.31	191800
2000-06-16	18.31	18.69	18.31	18.44	382800
2000-06-19	18.44	18.56	18.31	18.31	231700
2000-06-20	18.31	18.38	18.19	18.19	332500
2000-06-21	18.25	18.63	18.19	18.50	364700
2000-06-22	18.56	18.56	18.19	18.44	357500
2000-06-23	18.50	18.75	18.44	18.63	224000
2000-06-26	18.63	18.88	18.63	18.88	316200
2000-06-27	18.88	19.06	18.75	18.81	643100
2000-06-28	18.88	19.19	18.75	19.06	466500
2000-06-29	19.00	19.25	19.00	19.13	337900
2000-06-30	19.06	19.31	18.63	18.64	513900
2000-07-03	18.25	19.13	18.13	18.81	100000
2000-07-05	19.31	19.38	18.50	18.56	335700
2000-07-06	18.50	18.75	18.38	18.69	176300
2000-07-07	18.56	18.69	18.50	18.63	183000
2000-07-10	18.69	19.13	18.69	19.13	146300
2000-07-11	19.00	19.19	18.69	19.13	323100
2000-07-12	19.13	19.25	18.81	19.00	612900
2000-07-13	19.00	19.06	18.81	19.00	845200
2000-07-14	19.25	20.25	19.06	19.88	1109500
2000-07-17	19.81	20.19	19.50	20.19	563500
2000-07-18	20.06	20.44	20.00	20.44	358100
2000-07-19	20.44	20.44	20.00	20.06	347400
2000-07-20	20.19	20.69	19.94	20.44	734100
2000-07-21	20.25	20.38	20.06	20.25	287100
2000-07-24	20.19	20.19	20.00	20.06	244800
2000-07-25	20.06	20.38	20.00	20.25	141800
2000-07-26	20.25	20.31	20.06	20.20	355500
2000-07-27	19.88	20.13	19.88	19.94	233100
2000-07-28	19.50	19.88	19.50	19.81	244800
2000-07-31	19.75	20.00	19.31	19.44	245300
2000-08-01	19.38	19.63	19.38	19.44	446500
2000-08-02	19.38	19.75	19.38	19.63	343100
2000-08-03	19.75	20.38	19.69	20.19	385800
2000-08-04	20.19	20.25	19.56	20.06	332100
2000-08-07	20.06	20.27	19.94	20.27	488000
2000-08-08	20.25	20.38	20.19	20.38	347400
2000-08-09	20.38	20.75	20.31	20.63	482800
2000-08-10	20.56	20.69	20.44	20.64	158000
2000-08-11	20.75	21.25	20.69	21.14	421900
2000-08-14	21.06	21.50	21.00	21.31	152700
2000-08-15	21.50	22.13	21.44	21.88	669600
2000-08-16	21.88	22.13	21.75	21.94	395700
2000-08-17	21.94	22.06	21.75	21.88	597200
2000-08-18	22.00	22.06	21.75	22.06	511200
2000-08-21	22.31	22.31	22.06	22.19	373800
2000-08-22	22.19	22.31	22.13	22.13	151100
2000-08-23	22.19	22.88	22.13	22.88	376000
2000-08-24	22.88	23.31	22.88	23.31	894000
2000-08-25	23.25	23.44	23.25	23.44	334700
2000-08-28	23.44	24.00	23.31	23.81	394700
2000-08-29	23.88	23.94	23.63	23.81	1335400
2000-08-30	23.88	24.38	23.88	24.06	1784300
2000-08-31	24.06	24.06	23.81	23.94	1575000
2000-09-01	24.00	24.13	23.88	24.13	249300
2000-09-05	24.13	24.88	24.00	24.69	281200
2000-09-06	24.69	25.00	24.50	24.75	768200
2000-09-07	24.75	24.81	24.63	24.75	339900
2000-09-08	24.69	25.63	24.69	25.53	1638200
2000-09-11	25.38	26.25	25.38	25.83	279100
2000-09-12	25.63	26.56	25.63	26.06	469100
2000-09-13	26.13	26.50	26.00	26.31	500500
2000-09-14	26.44	26.44	25.69	25.75	614800
2000-09-15	25.81	25.88	25.25	25.27	1362400
2000-09-18	25.13	25.13	24.75	24.75	715500
2000-09-19	24.44	24.44	23.63	23.88	1112900
2000-09-20	23.63	23.88	23.44	23.50	1610200
2000-09-21	23.38	23.44	23.06	23.13	1196400
2000-09-22	22.94	23.69	22.94	23.63	1096200
2000-09-25	23.63	24.06	23.56	24.00	1025800
2000-09-26	23.88	24.75	23.88	24.56	876100
2000-09-27	24.50	25.81	24.44	24.81	3646000
2000-09-28	24.81	24.88	24.56	24.56	741000
2000-09-29	24.50	24.69	24.38	24.39	897700
2000-10-02	24.44	24.63	24.06	24.25	1178800
2000-10-03	24.25	24.75	24.06	24.06	1152200
2000-10-04	24.13	24.44	23.56	23.69	1641900
2000-10-05	23.88	24.50	23.81	24.44	2222100
2000-10-06	24.31	26.63	24.31	26.00	2870400
2000-10-09	25.88	26.44	25.31	25.44	1343100
2000-10-10	25.44	25.88	25.19	25.44	1146600
2000-10-11	25.44	25.44	25.00	25.06	1041800
2000-10-12	24.81	25.00	24.31	24.56	1870400
2000-10-13	24.44	24.56	24.31	24.44	1447400
2000-10-16	24.38	24.63	24.31	24.38	1142000
2000-10-17	24.38	24.63	24.19	24.31	1489000
2000-10-18	24.19	24.19	23.63	23.69	1082800
2000-10-19	23.75	24.06	23.69	24.06	996100
2000-10-20	23.94	24.31	23.94	24.00	1349800
2000-10-23	24.00	24.56	24.00	24.31	2490100
2000-10-24	24.38	24.44	24.00	24.06	1673800
2000-10-25	24.19	24.19	24.00	24.00	1437800
2000-10-26	24.13	24.50	24.00	24.00	3258200
2000-10-27	23.88	24.13	23.88	23.88	4881200
2000-10-30	24.00	24.13	23.75	23.94	5793000
2000-10-31	24.19	25.19	24.13	24.94	5136000
2000-11-01	25.50	25.56	24.63	24.88	14215900
2000-11-02	25.00	25.19	24.38	24.75	1115700
2000-11-03	24.75	24.88	24.44	24.44	733400
2000-11-06	24.56	24.81	24.50	24.69	1042500
2000-11-07	24.69	24.69	24.44	24.63	813500
2000-11-08	24.56	24.63	24.31	24.38	920400
2000-11-09	24.44	24.44	23.63	24.00	8149400
2000-11-10	24.00	24.31	24.00	24.25	1118100
2000-11-13	24.13	24.50	24.13	24.44	778200
2000-11-14	24.75	24.94	24.38	24.81	1412900
2000-11-15	24.81	25.00	24.56	24.81	1076900
2000-11-16	24.81	24.94	24.69	24.88	676300
2000-11-17	24.88	25.13	24.69	24.75	1249000
2000-11-20	24.94	26.00	24.88	25.81	2066000
2000-11-21	25.38	25.44	24.69	25.13	1123400
2000-11-22	25.19	25.31	24.81	25.00	1083600
2000-11-24	25.00	25.19	24.94	24.94	345200
2000-11-27	25.00	25.00	24.31	24.56	607900
2000-11-28	24.56	25.06	24.56	25.00	983300
2000-11-29	25.00	25.56	24.94	25.50	1096000
2000-11-30	25.50	25.94	25.13	25.69	1420700
2000-12-01	25.50	26.38	25.50	26.19	3058100
2000-12-04	26.00	26.88	26.00	26.50	1115000
2000-12-05	26.56	26.88	26.25	26.63	1554900
2000-12-06	26.63	26.94	26.63	26.81	964200
2000-12-07	26.88	27.69	26.88	27.56	1206500
2000-12-08	27.69	27.75	27.31	27.63	955400
2000-12-11	27.63	28.00	27.06	27.94	593900
2000-12-12	27.88	28.13	27.69	28.00	632800
2000-12-13	28.00	28.19	27.69	27.69	298500
2000-12-14	27.88	28.13	27.63	27.81	580300
2000-12-15	27.63	27.94	27.50	27.75	978400
2000-12-18	28.00	29.50	28.00	29.44	1481700
2000-12-19	29.44	29.44	29.00	29.19	1122600
2000-12-20	29.00	29.81	28.38	29.75	913400
2000-12-21	29.56	29.69	29.25	29.63	753600
2000-12-22	29.25	30.06	29.25	30.06	416400
2000-12-26	30.19	31.50	30.13	31.50	874700
2000-12-27	31.50	31.50	30.44	30.88	686500
2000-12-28	31.00	31.13	30.56	31.06	602600
2000-12-29	31.13	31.13	30.63	30.75	735400
2001-01-02	30.56	30.63	29.75	30.13	1021300
2001-01-03	30.13	30.44	29.06	29.31	1213500
2001-01-04	29.00	29.00	26.88	27.25	2532700
2001-01-05	27.13	28.25	27.13	27.94	807700
2001-01-08	28.25	28.69	28.19	28.63	1412200
2001-01-09	28.38	28.38	27.69	28.00	786600
2001-01-10	27.94	28.06	27.50	27.94	493800
2001-01-11	28.00	28.00	27.06	27.38	1014200
2001-01-12	27.38	27.44	26.81	27.44	576300
2001-01-16	27.44	27.50	26.56	27.00	554000
2001-01-17	27.00	27.75	27.00	27.38	428800
2001-01-18	27.38	27.50	27.06	27.25	478000
2001-01-19	27.38	27.50	26.75	27.25	1070600
2001-01-22	27.25	27.69	27.25	27.50	803100
2001-01-23	27.63	28.19	27.56	27.94	739900
2001-01-24	28.00	28.13	27.88	28.00	605000
2001-01-25	27.88	28.00	27.31	27.38	1732400
2001-01-26	27.69	27.69	26.63	27.19	941600
2001-01-29	27.00	27.37	26.95	27.19	1408200
2001-01-30	27.10	27.14	26.65	26.92	786100
2001-01-31	26.70	27.00	26.46	26.90	1289700
2001-02-01	26.90	27.05	26.35	26.48	692300
2001-02-02	26.35	26.50	25.87	25.93	718000
2001-02-05	26.50	27.00	26.27	26.60	1558300
2001-02-06	26.70	27.50	26.40	26.95	1140900
2001-02-07	26.96	27.15	26.60	26.69	803700
2001-02-08	26.69	27.40	26.69	27.30	656400
2001-02-09	27.40	28.00	27.30	27.73	550200
2001-02-12	27.90	28.48	27.59	27.79	613400
2001-02-13	27.90	28.25	27.73	28.15	1011900
2001-02-14	28.15	28.30	27.97	28.11	722200
2001-02-15	28.20	28.25	28.08	28.13	1148900
2001-02-16	28.17	29.00	28.17	28.61	669300
2001-02-20	29.03	29.03	27.76	27.91	1493100
2001-02-21	28.00	28.89	27.90	27.92	1005200
2001-02-22	28.05	28.55	27.81	27.95	718900
2001-02-23	27.95	28.15	27.03	27.57	549500
2001-02-26	27.82	28.45	27.50	27.96	618600
2001-02-27	27.90	28.30	27.90	28.23	426100
2001-02-28	28.75	28.90	28.50	28.63	922200
2001-03-01	28.55	28.90	28.33	28.78	478200
2001-03-02	28.87	29.25	28.85	29.09	1042000
2001-03-05	29.05	29.62	29.01	29.41	795300
2001-03-06	29.40	29.50	29.22	29.42	1711300
2001-03-07	29.42	29.50	28.40	28.70	993600
2001-03-08	28.80	29.22	28.80	29.22	1034200
2001-03-09	29.22	29.38	28.78	28.97	607500
2001-03-12	29.10	29.50	29.07	29.31	949100
2001-03-13	29.10	29.50	29.05	29.37	894300
2001-03-14	29.37	29.40	29.10	29.28	1129700
2001-03-15	29.25	29.62	29.22	29.52	450700
2001-03-16	29.25	29.95	29.25	29.50	1511500
2001-03-19	29.51	29.95	29.51	29.66	672700
2001-03-20	29.70	30.10	29.56	29.83	934900
2001-03-21	29.58	29.95	29.38	29.52	1036200
2001-03-22	29.50	29.60	28.20	28.74	1028500
2001-03-23	28.74	29.10	28.14	28.99	991200
2001-03-26	29.24	29.98	29.02	29.95	944400
2001-03-27	29.95	30.23	29.66	29.70	938600
2001-03-28	29.52	29.95	29.33	29.93	807500
2001-03-29	29.86	30.18	29.45	29.96	634300
2001-03-30	30.00	31.20	30.00	31.12	1469900
2001-04-02	31.25	31.49	31.08	31.35	786500
2001-04-03	31.30	31.51	30.80	31.23	691400
2001-04-04	31.17	31.35	30.82	31.07	1101300
2001-04-05	31.15	31.52	30.86	31.43	690100
2001-04-06	31.43	31.80	30.13	30.56	1080400
2001-04-09	30.80	31.93	30.75	31.75	840100
2001-04-10	31.76	32.55	31.76	32.18	1097600
2001-04-11	32.00	32.05	31.15	31.29	851000
2001-04-12	31.30	31.53	30.90	31.04	1022600
2001-04-16	30.10	30.75	30.09	30.50	1392000
2001-04-17	30.50	31.35	30.13	31.27	1170600
2001-04-18	32.00	32.09	31.05	31.50	1371000
2001-04-19	31.50	31.70	30.25	30.58	515500
2001-04-20	30.33	30.75	29.57	30.00	563900
2001-04-23	29.95	30.26	29.93	30.10	1525600
2001-04-24	30.25	30.50	29.90	30.00	812200
2001-04-25	30.01	30.20	29.85	29.95	630000
2001-04-26	29.72	30.09	29.40	29.40	817600
2001-04-27	29.40	30.04	29.00	29.22	824200
2001-04-30	29.22	29.94	29.10	29.70	884200
2001-05-01	29.80	30.09	29.60	30.06	713000
2001-05-02	30.06	30.14	29.42	29.50	982000
2001-05-03	29.45	29.52	29.16	29.37	683200
2001-05-04	29.30	29.85	29.20	29.65	430400
2001-05-07	29.75	30.00	29.30	29.45	716800
2001-05-08	29.45	29.74	29.24	29.61	591900
2001-05-09	29.53	30.78	29.50	30.49	824100
2001-05-10	30.57	31.12	30.11	30.24	662700
2001-05-11	30.25	30.41	29.95	30.21	1129100
2001-05-14	30.95	30.95	30.05	30.17	635000
2001-05-15	30.22	30.45	29.61	30.00	821100
2001-05-16	30.05	30.24	29.86	30.00	583100
2001-05-17	29.75	30.40	29.60	29.95	710700
2001-05-18	30.15	30.50	30.01	30.35	862300
2001-05-21	30.65	30.90	30.35	30.73	497000
2001-05-22	30.98	30.99	30.70	30.76	326600
2001-05-23	30.90	31.15	30.81	30.92	818300
2001-05-24	30.85	31.10	30.80	30.96	499700
2001-05-25	30.80	30.86	30.03	30.35	1067900
2001-05-29	30.35	30.64	30.20	30.45	513700
2001-05-30	30.35	31.03	30.35	30.84	748900
2001-05-31	30.84	31.35	30.80	31.30	689700
2001-06-01	31.10	31.15	30.85	31.00	792600
2001-06-04	31.01	31.20	30.70	31.10	410000
2001-06-05	31.00	31.15	30.75	31.01	957500
2001-06-06	30.50	30.65	29.13	29.70	1834800
2001-06-07	29.71	29.71	28.70	28.97	1188700
2001-06-08	28.97	29.20	28.50	29.12	1118800
2001-06-11	28.98	29.34	28.90	29.00	1239100
2001-06-12	29.20	29.70	28.90	29.45	820600
2001-06-13	29.30	29.60	29.10	29.16	574100
2001-06-14	28.80	28.85	28.01	28.44	840500
2001-06-15	28.60	28.98	28.36	28.69	1783200
2001-06-18	28.90	29.20	28.33	28.44	743100
2001-06-19	28.60	28.60	27.65	28.11	1094400
2001-06-20	28.30	28.70	27.58	28.10	832600
2001-06-21	27.95	28.09	26.71	27.34	794700
2001-06-22	27.55	27.60	26.94	27.10	662900
2001-06-25	27.40	27.40	26.50	26.87	630200
2001-06-26	26.63	27.09	26.15	27.01	493900
2001-06-27	27.20	27.48	26.85	27.20	787900
2001-06-28	27.20	27.50	26.80	27.14	674700
2001-06-29	27.05	27.49	26.85	27.33	945400
2001-07-02	27.33	27.60	27.15	27.52	790500
2001-07-03	27.52	27.54	27.28	27.43	478600
2001-07-05	27.43	28.28	27.40	28.02	1310300
2001-07-06	28.00	28.70	27.80	28.29	860500
2001-07-09	28.00	28.62	27.65	27.91	882100
2001-07-10	27.90	28.08	27.40	27.50	2632400
2001-07-11	27.49	27.57	26.59	26.60	1032900
2001-07-12	26.71	26.80	26.05	26.16	1012000
2001-07-13	26.17	26.40	25.86	26.00	924100
2001-07-16	26.07	26.40	26.01	26.23	753900
2001-07-17	26.23	26.34	25.31	25.50	636500
2001-07-18	25.51	25.75	24.68	24.72	1543900
2001-07-19	25.05	25.15	24.91	25.12	1542200
2001-07-20	25.14	25.60	25.05	25.38	1173100
2001-07-23	25.38	25.38	24.25	24.79	1065600
2001-07-24	24.49	24.74	24.01	24.21	1204700
2001-07-25	24.10	25.70	23.91	25.64	2316400
2001-07-26	25.45	26.64	25.36	26.50	2126800
2001-07-27	26.45	26.55	25.40	26.11	916500
2001-07-30	25.90	26.40	25.72	26.11	417300
2001-07-31	26.03	26.61	25.97	26.36	787500
2001-08-01	26.16	26.60	25.60	25.81	1113000
2001-08-02	26.00	27.00	25.89	26.91	1313300
2001-08-03	26.91	27.45	26.67	27.10	1127100
2001-08-06	26.85	26.99	25.85	26.11	684500
2001-08-07	26.11	26.65	26.00	26.15	720300
2001-08-08	26.20	26.20	25.45	25.52	1028100
2001-08-09	25.15	25.78	25.10	25.37	1500200
2001-08-10	25.12	25.35	24.96	25.18	1325300
2001-08-13	25.42	25.60	24.97	25.09	765400
2001-08-14	25.08	25.23	24.81	25.13	989900
2001-08-15	24.89	25.35	24.89	25.18	1482100
2001-08-16	24.95	25.65	24.90	25.45	1024900
2001-08-17	25.69	25.90	25.30	25.39	830600
2001-08-20	25.50	26.13	25.30	25.75	956700
2001-08-21	26.00	26.00	25.40	25.47	663100
2001-08-22	25.50	25.98	25.45	25.74	451600
2001-08-23	25.70	26.20	25.52	26.04	482400
2001-08-24	25.96	26.50	25.79	26.22	964300
2001-08-27	26.10	26.21	25.79	25.83	616400
2001-08-28	25.80	26.00	25.71	25.74	461700
2001-08-29	25.60	26.04	25.42	25.47	398300
2001-08-30	25.50	25.74	25.10	25.16	342800
2001-08-31	25.30	25.59	25.10	25.21	400000
2001-09-04	25.30	25.81	25.20	25.50	481500
2001-09-05	25.30	25.64	25.06	25.39	778900
2001-09-06	25.30	25.61	25.12	25.20	571400
2001-09-07	25.43	25.49	24.90	24.90	611100
2001-09-10	24.90	24.90	24.44	24.49	523900
2001-09-17	24.95	24.95	23.75	24.28	598500
2001-09-18	24.10	24.57	23.83	24.35	674700
2001-09-19	24.15	24.62	23.25	24.08	964200
2001-09-20	24.09	24.80	23.55	23.95	679100
2001-09-21	23.75	24.65	23.36	23.40	1190300
2001-09-24	23.60	23.90	22.80	23.50	2086700
2001-09-25	23.50	23.60	23.10	23.34	878800
2001-09-26	23.55	23.55	22.39	22.39	654000
2001-09-27	22.39	22.64	22.20	22.40	660800
2001-09-28	22.50	23.40	22.50	23.31	1359400
2001-10-01	23.10	23.95	22.85	23.19	789600
2001-10-02	23.40	23.95	23.32	23.70	429800
2001-10-03	23.70	24.14	23.55	23.88	543400
2001-10-04	23.90	24.14	23.55	23.85	657900
2001-10-05	24.00	24.48	23.40	24.33	493400
2001-10-08	24.15	24.25	23.69	23.79	414100
2001-10-09	24.00	24.00	23.20	23.33	353400
2001-10-10	23.33	23.91	23.23	23.83	575100
2001-10-11	23.59	23.94	23.55	23.77	847400
2001-10-12	23.69	23.73	22.90	23.28	1009800
2001-10-15	23.50	23.63	23.08	23.51	767200
2001-10-16	23.52	23.98	23.45	23.93	903100
2001-10-17	24.00	24.05	23.60	23.63	851900
2001-10-18	23.64	23.70	23.25	23.29	677700
2001-10-19	23.35	23.98	23.10	23.72	654800
2001-10-22	23.70	23.85	23.45	23.73	499800
2001-10-23	23.80	23.81	22.90	23.02	464500
2001-10-24	23.20	23.20	22.40	22.65	788300
2001-10-25	22.45	23.63	22.30	23.12	744700
2001-10-26	22.90	23.16	22.65	23.16	765000
2001-10-29	22.87	23.28	22.87	23.18	684900
2001-10-30	23.18	23.45	22.70	23.21	963500
2001-10-31	23.22	24.00	23.16	23.75	779100
2001-11-01	23.76	23.76	22.10	22.12	2445400
2001-11-02	18.25	19.57	18.25	19.40	4731700
2001-11-05	19.50	20.10	19.50	20.04	1565000
2001-11-06	19.79	20.30	19.70	20.16	1187100
2001-11-07	20.17	20.45	19.89	20.40	1290900
2001-11-08	20.40	20.98	20.39	20.85	798900
2001-11-09	20.75	21.14	20.10	20.46	935000
2001-11-12	20.64	20.90	20.02	20.88	488800
2001-11-13	20.83	20.85	19.91	20.16	1093100
2001-11-14	20.20	20.51	19.85	20.47	1301900
2001-11-15	20.48	20.50	20.07	20.20	757600
2001-11-16	20.30	20.40	19.90	19.95	1028500
2001-11-19	20.15	20.15	19.77	20.07	784800
2001-11-20	20.15	20.60	20.00	20.51	1499600
2001-11-21	20.70	20.95	20.32	20.76	2231900
2001-11-23	20.60	21.18	20.56	21.12	427500
2001-11-26	21.15	21.75	21.15	21.65	902400
2001-11-27	21.65	21.65	21.00	21.18	1949600
2001-11-28	21.18	21.18	20.78	21.00	2296700
2001-11-29	21.00	21.18	20.79	21.07	1509500
2001-11-30	21.07	21.33	20.89	20.90	815400
2001-12-03	21.10	21.10	20.60	21.08	779300
2001-12-04	20.94	21.50	20.75	21.39	1077300
2001-12-05	21.39	21.70	21.14	21.60	1007700
2001-12-06	21.57	21.90	21.34	21.81	1279200
2001-12-07	21.81	22.25	21.75	22.05	844100
2001-12-10	21.82	21.91	21.50	21.71	693700
2001-12-11	21.55	21.73	21.31	21.52	926900
2001-12-12	21.52	21.90	21.41	21.86	817900
2001-12-13	21.90	22.15	21.45	21.80	583400
2001-12-14	21.84	21.85	21.08	21.83	1623900
2001-12-17	21.80	21.99	21.40	21.70	698800
2001-12-18	21.62	21.79	21.59	21.64	1035900
2001-12-19	21.35	22.65	21.31	22.55	1459000
2001-12-20	22.56	22.85	22.40	22.60	862500
2001-12-21	22.70	22.83	22.55	22.83	894100
2001-12-24	22.65	23.16	22.65	23.10	241100
2001-12-26	22.95	23.29	22.75	23.02	586200
2001-12-27	23.22	23.33	22.95	23.31	1145400
2001-12-28	23.33	23.48	23.00	23.31	701600
2001-12-31	23.25	23.70	23.00	23.06	397400
2002-01-02	23.10	23.51	22.36	23.51	999700
2002-01-03	23.45	23.90	23.40	23.71	572700
2002-01-04	23.71	24.14	23.67	24.08	668200
2002-01-07	24.08	24.08	23.60	23.93	539500
2002-01-08	23.93	23.93	23.33	23.57	639200
2002-01-09	23.57	23.68	23.00	23.15	938200
2002-01-10	23.01	23.30	22.90	23.24	601600
2002-01-11	23.40	23.50	22.85	22.99	337800
2002-01-14	22.99	23.12	22.76	22.80	565300
2002-01-15	22.85	23.12	22.64	22.85	1062200
2002-01-16	22.85	22.93	22.10	22.53	2515900
2002-01-17	22.60	22.75	22.25	22.53	689300
2002-01-18	22.48	22.53	21.80	22.29	526000
2002-01-22	22.25	22.50	21.66	21.84	544500
2002-01-23	21.84	21.90	21.32	21.56	1252900
2002-01-24	21.64	21.65	20.98	21.04	1656600
2002-01-25	21.05	21.31	20.70	21.09	1095000
2002-01-28	21.00	21.08	20.85	20.89	716200
2002-01-29	21.15	21.15	20.05	20.22	2559100
2002-01-30	20.23	20.64	19.85	20.49	1199400
2002-01-31	20.60	20.95	20.20	20.80	948500
2002-02-01	20.55	21.08	20.50	20.78	1956600
2002-02-04	20.95	20.95	19.73	20.30	849800
2002-02-05	20.30	20.30	19.71	19.97	1277600
2002-02-06	19.97	20.00	19.25	19.49	967900
2002-02-07	19.25	19.50	19.00	19.24	960700
2002-02-08	19.40	19.77	19.20	19.68	1022400
2002-02-11	19.70	20.15	19.65	20.10	649000
2002-02-12	20.18	20.31	19.96	20.02	776500
2002-02-13	20.12	20.36	19.99	20.26	542600
2002-02-14	20.33	20.35	20.10	20.13	643900
2002-02-15	20.25	20.58	20.20	20.33	930600
2002-02-19	20.33	20.33	19.82	19.88	628300
2002-02-20	19.95	20.48	19.91	20.41	994200
2002-02-21	20.64	20.90	20.15	20.41	852600
2002-02-22	20.31	20.87	20.25	20.68	562800
2002-02-25	20.75	21.08	20.41	20.48	941600
2002-02-26	20.38	20.77	20.38	20.67	518100
2002-02-27	20.87	21.00	20.58	20.87	886800
2002-02-28	21.00	21.22	20.91	20.99	799300
2002-03-01	21.00	21.50	20.83	21.38	430300
2002-03-04	21.39	22.06	21.39	22.00	540700
2002-03-05	22.00	22.46	21.90	22.36	726900
2002-03-06	22.49	22.84	22.37	22.83	826600
2002-03-07	22.83	22.85	22.36	22.54	597400
2002-03-08	22.85	23.10	22.50	22.62	1048700
2002-03-11	22.85	23.29	22.49	23.22	863100
2002-03-12	23.22	23.22	22.83	23.05	496500
2002-03-13	23.05	23.26	22.87	22.94	496200
2002-03-14	22.75	23.00	22.65	22.82	470700
2002-03-15	22.66	22.79	22.60	22.70	684400
2002-03-18	22.62	22.70	22.50	22.65	717900
2002-03-19	22.67	23.13	22.67	23.11	450600
2002-03-20	23.11	23.45	22.80	23.15	500800
2002-03-21	23.01	23.46	22.74	23.36	347600
2002-03-22	23.40	23.90	23.05	23.60	494600
2002-03-25	23.61	23.83	23.29	23.42	539300
2002-03-26	23.42	23.60	23.11	23.24	531300
2002-03-27	23.25	23.39	23.00	23.14	863100
2002-03-28	23.25	23.29	22.90	22.95	675600
2002-04-01	22.95	22.96	22.60	22.77	792700
2002-04-02	22.80	23.40	22.62	23.25	1552900
2002-04-03	23.60	23.60	22.80	22.86	988200
2002-04-04	22.90	22.90	22.49	22.59	783900
2002-04-05	22.60	22.85	22.47	22.55	569300
2002-04-08	22.50	22.54	21.80	22.33	976000
2002-04-09	22.45	22.51	21.85	22.02	587100
2002-04-10	22.09	22.61	22.06	22.54	511700
2002-04-11	22.56	22.70	22.00	22.00	661000
2002-04-12	22.00	22.35	21.80	22.22	862200
2002-04-15	22.28	22.35	22.08	22.24	346100
2002-04-16	22.24	22.75	22.18	22.72	383700
2002-04-17	22.52	22.90	22.40	22.77	1100200
2002-04-18	22.60	22.81	22.45	22.64	539000
2002-04-19	22.70	22.81	22.45	22.80	320400
2002-04-22	22.84	22.95	22.52	22.53	318200
2002-04-23	22.90	23.14	22.61	23.04	896900
2002-04-24	23.15	23.20	22.30	22.54	815200
2002-04-25	22.40	22.53	22.01	22.36	516300
2002-04-26	22.20	22.25	21.71	21.82	593000
2002-04-29	21.95	22.16	21.42	22.02	537100
2002-04-30	22.02	22.26	21.92	22.10	685500
2002-05-01	22.10	22.74	21.95	22.47	753200
2002-05-02	22.49	22.71	22.25	22.64	635900
2002-05-03	22.45	22.75	22.27	22.56	372700
2002-05-06	22.58	22.90	22.30	22.65	570500
2002-05-07	23.00	23.15	22.70	22.81	897900
2002-05-08	22.84	23.20	22.77	23.16	618100
2002-05-09	23.09	23.35	22.96	23.03	627000
2002-05-10	23.00	23.27	22.90	22.99	694400
2002-05-13	23.15	23.19	22.90	23.10	516500
2002-05-14	23.13	23.30	23.00	23.11	463200
2002-05-15	23.15	23.56	23.08	23.16	628000
2002-05-16	23.25	23.40	23.02	23.03	650200
2002-05-17	22.95	23.28	22.88	23.26	642500
2002-05-20	23.28	23.89	23.13	23.48	619600
2002-05-21	23.79	23.90	23.55	23.81	589400
2002-05-22	23.65	24.58	23.64	24.50	730800
2002-05-23	24.50	24.85	24.48	24.71	726600
2002-05-24	24.78	24.99	24.35	24.93	502600
2002-05-28	24.93	24.93	24.34	24.48	749000
2002-05-29	24.48	24.50	24.03	24.31	470500
2002-05-30	24.20	24.52	23.80	24.37	940500
2002-05-31	24.40	24.50	23.99	24.23	467500
2002-06-03	24.14	24.20	23.26	23.39	504300
2002-06-04	23.26	24.10	23.21	23.58	947200
2002-06-05	23.61	23.61	23.21	23.49	525600
2002-06-06	23.47	23.60	23.08	23.14	732000
2002-06-07	23.14	23.80	23.14	23.52	765100
2002-06-10	23.52	23.77	23.30	23.47	496100
2002-06-11	23.37	23.80	23.30	23.40	742200
2002-06-12	23.40	23.85	23.08	23.33	518600
2002-06-13	23.20	23.52	22.96	23.20	740300
2002-06-14	23.18	23.20	22.15	22.74	901700
2002-06-17	23.00	23.40	22.77	23.40	654200
2002-06-18	23.40	23.75	23.35	23.65	703600
2002-06-19	23.45	23.85	23.05	23.18	548400
2002-06-20	23.19	23.59	23.07	23.14	522800
2002-06-21	22.90	23.00	22.10	22.31	1135900
2002-06-24	22.31	22.55	21.45	21.69	1133500
2002-06-25	21.75	21.89	21.26	21.40	1539700
2002-06-26	21.40	21.59	20.81	21.05	1246600
2002-06-27	21.10	21.38	20.71	21.25	930200
2002-06-28	21.35	21.88	21.28	21.83	1045800
2002-07-01	21.83	22.05	21.50	21.72	793100
2002-07-02	21.72	21.95	21.26	21.35	1212400
2002-07-03	21.40	21.65	20.28	20.60	973100
2002-07-05	20.60	21.10	20.46	21.03	323000
2002-07-08	21.00	21.05	20.65	20.89	652500
2002-07-09	20.89	20.96	20.14	20.14	582000
2002-07-10	20.21	20.40	19.22	19.38	952000
2002-07-11	18.81	20.30	18.75	20.17	988300
2002-07-12	20.00	20.25	19.40	19.90	1009600
2002-07-15	19.85	20.77	19.09	20.77	1794700
2002-07-16	20.52	20.67	19.60	19.72	1224900
2002-07-17	19.76	20.39	19.34	19.51	706100
2002-07-18	19.68	19.91	19.17	19.31	759500
2002-07-19	19.31	19.40	18.22	18.85	1367100
2002-07-22	18.83	18.84	18.07	18.52	965800
2002-07-23	18.35	18.60	17.31	17.60	1448200
2002-07-24	16.80	18.86	16.64	18.65	1364200
2002-07-25	18.42	19.45	18.17	19.20	965900
2002-07-26	19.20	19.85	18.66	19.10	799900
2002-07-29	19.10	19.30	18.80	18.98	1748600
2002-07-30	18.98	19.76	18.70	19.62	1680900
2002-07-31	19.74	20.02	19.49	19.80	1579300
2002-08-01	19.85	19.99	18.88	19.21	1449800
2002-08-02	19.10	19.68	19.02	19.40	951300
2002-08-05	19.30	19.85	19.10	19.21	713200
2002-08-06	19.45	19.85	19.33	19.41	809300
2002-08-07	19.54	19.75	19.34	19.61	621000
2002-08-08	19.65	19.85	19.30	19.74	562100
2002-08-09	19.60	19.70	19.28	19.39	921000
2002-08-12	19.30	19.75	19.26	19.57	1001100
2002-08-13	19.50	19.68	19.06	19.09	565500
2002-08-14	19.10	19.70	18.96	19.64	737700
2002-08-15	19.70	20.35	19.70	20.25	876000
2002-08-16	19.58	19.81	19.36	19.42	587900
2002-08-19	19.42	19.92	19.25	19.83	667400
2002-08-20	19.83	20.10	19.53	19.86	933200
2002-08-21	20.30	20.47	19.79	20.47	792100
2002-08-22	20.47	20.75	20.00	20.34	1023500
2002-08-23	20.18	20.49	20.01	20.06	400500
2002-08-26	20.12	20.54	20.03	20.46	381500
2002-08-27	20.55	20.74	20.09	20.15	444100
2002-08-28	20.15	20.40	19.95	20.14	352200
2002-08-29	19.86	20.19	19.81	20.07	496700
2002-08-30	20.05	20.27	19.75	19.89	501400
2002-09-03	19.90	19.90	19.10	19.20	625200
2002-09-04	19.20	19.32	18.70	19.25	500200
2002-09-05	19.24	19.40	18.92	19.40	492900
2002-09-06	19.50	19.60	19.02	19.32	430400
2002-09-09	19.18	19.23	18.60	19.00	685800
2002-09-10	19.03	19.05	18.57	18.63	321200
2002-09-11	18.57	19.12	18.51	18.95	383700
2002-09-12	18.90	18.93	18.20	18.29	765500
2002-09-13	17.82	18.67	17.75	18.66	501800
2002-09-16	18.50	18.50	18.06	18.32	697500
2002-09-17	18.40	18.55	17.55	17.70	543400
2002-09-18	17.70	18.57	17.50	18.40	1037200
2002-09-19	18.40	18.45	17.86	18.15	2057000
2002-09-20	18.10	18.20	17.42	17.53	1558000
2002-09-23	17.54	17.87	17.17	17.28	779700
2002-09-24	17.28	17.30	16.25	16.85	1471100
2002-09-25	17.00	17.27	16.70	17.02	688900
2002-09-26	17.15	17.87	17.10	17.77	685700
2002-09-27	17.74	17.93	17.26	17.35	474300
2002-09-30	17.11	17.30	16.70	17.23	548700
2002-10-01	17.30	17.50	16.88	17.00	1052000
2002-10-02	17.19	17.55	16.95	17.05	942900
2002-10-03	17.05	17.25	16.79	16.95	912700
2002-10-04	16.95	16.95	16.17	16.20	636700
2002-10-07	16.01	16.52	15.83	16.08	659200
2002-10-08	16.08	16.33	15.14	15.85	1730500
2002-10-09	15.15	15.40	14.51	14.70	2051700
2002-10-10	14.84	16.11	14.60	15.87	1335500
2002-10-11	16.10	17.30	16.10	17.10	2505900
2002-10-14	16.63	16.99	16.25	16.72	2250100
2002-10-15	17.10	17.10	16.00	16.12	2849500
2002-10-16	16.15	16.60	14.70	15.17	2137100
2002-10-17	15.42	15.85	14.74	14.83	1906600
2002-10-18	14.84	15.40	14.65	15.25	1067100
2002-10-21	15.24	16.29	15.23	16.29	1101700
2002-10-22	16.29	16.84	16.10	16.11	1478900
2002-10-23	16.07	16.70	15.80	16.70	1234200
2002-10-24	16.90	17.00	16.40	16.42	1047900
2002-10-25	16.48	16.72	16.25	16.40	755500
2002-10-28	16.55	17.19	16.55	17.03	967400
2002-10-29	16.95	16.97	16.47	16.70	725500
2002-10-30	16.70	16.88	16.60	16.85	1022700
2002-10-31	16.86	16.86	16.45	16.52	612700
2002-11-01	16.52	16.83	16.49	16.62	883200
2002-11-04	16.50	18.08	16.35	17.73	2594300
2002-11-05	17.92	17.92	17.45	17.70	1655000
2002-11-06	17.85	18.52	17.76	18.30	2374900
2002-11-07	18.20	18.31	17.90	18.14	12690100
2002-11-08	18.15	18.18	17.86	18.10	2311900
2002-11-11	18.04	18.14	17.90	18.10	1660600
2002-11-12	18.13	18.22	17.92	17.99	1750400
2002-11-13	17.93	18.35	17.90	18.35	2640700
2002-11-14	18.54	18.85	18.35	18.57	2144100
2002-11-15	18.74	18.82	18.40	18.77	1385400
2002-11-18	18.80	18.82	18.20	18.50	1563100
2002-11-19	18.40	18.60	18.20	18.38	861700
2002-11-20	18.50	18.90	18.36	18.54	1342200
2002-11-21	18.60	19.15	18.57	18.75	1948000
2002-11-22	18.72	19.38	18.65	19.30	1009200
2002-11-25	19.30	19.57	18.90	19.50	892900
2002-11-26	19.46	19.48	18.90	18.95	686900
2002-11-27	19.20	19.55	18.94	19.35	1131800
2002-11-29	19.35	19.55	19.20	19.49	893500
2002-12-02	19.49	19.65	19.10	19.42	800500
2002-12-03	19.15	19.47	19.04	19.09	834000
2002-12-04	19.09	19.34	18.69	18.72	1026200
2002-12-05	18.80	18.89	18.56	18.77	624900
2002-12-06	18.65	19.00	18.46	18.88	715800
2002-12-09	18.89	19.15	18.74	18.93	808500
2002-12-10	19.05	19.05	18.73	19.02	756500
2002-12-11	19.05	19.18	18.90	19.14	704500
2002-12-12	19.25	19.38	19.00	19.08	672100
2002-12-13	19.08	19.49	19.00	19.38	437300
2002-12-16	19.48	19.80	19.47	19.74	1190900
2002-12-17	19.75	20.24	19.64	20.14	1377000
2002-12-18	20.30	20.43	19.87	20.00	1330000
2002-12-19	19.85	20.06	19.76	20.00	1025400
2002-12-20	20.25	20.25	19.80	20.25	1483600
2002-12-23	20.00	20.40	19.90	20.30	1101000
2002-12-24	19.95	20.14	19.87	19.94	299200
2002-12-26	20.00	20.31	19.98	20.18	552000
2002-12-27	20.12	20.30	19.80	19.94	402900
2002-12-30	19.97	20.00	19.71	19.85	556500
2002-12-31	19.67	20.08	19.60	20.00	584900
2003-01-02	19.98	20.55	19.96	20.54	758500
2003-01-03	20.15	20.60	20.12	20.56	900300
2003-01-06	20.71	21.70	20.66	21.29	1687100
2003-01-07	21.00	21.02	20.35	20.55	1565500
2003-01-08	20.52	21.04	20.35	20.78	1451700
2003-01-09	20.78	21.15	20.59	21.00	1231900
2003-01-10	20.80	21.08	20.62	21.00	755500
2003-01-13	20.95	21.13	20.70	20.81	627300
2003-01-14	20.95	21.10	20.55	20.68	1469500
2003-01-15	20.65	20.78	20.29	20.68	1786000
2003-01-16	20.68	20.83	20.50	20.73	908300
2003-01-17	21.20	21.20	20.46	20.52	1389900
2003-01-21	20.77	20.85	20.20	20.31	741600
2003-01-22	20.15	20.28	19.80	20.12	1003300
2003-01-23	20.10	20.33	19.93	20.00	977100
2003-01-24	20.00	20.00	19.50	19.52	1367800
2003-01-27	19.15	19.52	18.75	18.75	1557800
2003-01-28	19.00	19.68	18.85	19.40	1771400
2003-01-29	18.25	18.40	17.75	18.10	6221400
2003-01-30	18.20	18.32	17.85	17.87	2186000
2003-01-31	17.94	18.06	17.70	17.77	1652800
2003-02-03	17.93	18.04	17.80	18.00	1634100
2003-02-04	17.93	18.04	17.76	17.95	1543600
2003-02-05	17.99	18.01	17.71	17.80	1485200
2003-02-06	17.75	17.90	17.55	17.80	815500
2003-02-07	17.90	17.90	17.39	17.65	4080100
2003-02-10	17.70	17.83	17.37	17.58	799500
2003-02-11	17.70	17.84	17.45	17.47	952900
2003-02-12	17.50	17.51	16.70	17.06	1260900
2003-02-13	16.90	17.55	16.79	17.29	1077500
2003-02-14	17.45	17.68	17.28	17.60	933100
2003-02-18	17.62	17.89	17.60	17.72	886200
2003-02-19	17.79	17.90	17.57	17.73	790900
2003-02-20	17.93	17.95	17.61	17.77	1238900
2003-02-21	17.98	18.20	17.77	17.80	1130400
2003-02-24	17.90	18.14	17.54	17.55	1073000
2003-02-25	17.54	17.67	17.13	17.46	1494700
2003-02-26	17.48	17.50	16.92	16.96	1353800
2003-02-27	17.02	17.20	16.90	16.91	1044300
2003-02-28	17.10	17.23	16.91	16.94	679000
2003-03-03	17.14	17.39	16.98	17.00	501400
2003-03-04	17.01	17.01	16.68	16.86	1152100
2003-03-05	16.86	16.96	16.52	16.96	1180700
2003-03-06	17.00	17.05	16.80	17.00	1509500
2003-03-07	16.92	17.02	16.67	16.91	746100
2003-03-10	16.74	16.85	16.55	16.59	937100
2003-03-11	16.66	16.83	16.45	16.46	949500
2003-03-12	16.42	16.88	16.39	16.83	1183800
2003-03-13	16.89	16.98	16.72	16.81	926700
2003-03-14	16.98	17.10	16.63	16.73	977800
2003-03-17	16.79	17.61	16.79	17.59	1492700
2003-03-18	17.69	17.89	17.55	17.87	1298200
2003-03-19	18.00	18.14	17.74	17.80	866400
2003-03-20	17.80	17.98	17.50	17.89	967200
2003-03-21	18.20	18.29	17.80	18.14	1383600
2003-03-24	18.05	18.14	17.64	17.83	803200
2003-03-25	17.89	18.29	17.80	18.28	924600
2003-03-26	18.30	18.47	18.10	18.30	1029200
2003-03-27	18.22	18.55	18.17	18.54	873100
2003-03-28	18.47	18.57	18.37	18.57	574200
2003-03-31	18.49	18.52	18.19	18.20	813100
2003-04-01	18.38	18.63	18.17	18.63	741000
2003-04-02	18.63	18.65	18.35	18.45	711500
2003-04-03	18.41	18.70	18.19	18.65	748800
2003-04-04	18.86	19.05	18.75	18.96	991000
2003-04-07	19.40	19.47	19.05	19.05	1015100
2003-04-08	19.05	19.19	18.76	18.99	896500
2003-04-09	18.25	18.73	18.25	18.44	1792400
2003-04-10	18.44	18.70	18.41	18.60	974800
2003-04-11	18.90	19.03	18.47	18.57	525200
2003-04-14	18.68	18.94	18.59	18.94	1340800
2003-04-15	18.85	19.30	18.80	19.30	1006700
2003-04-16	19.29	19.40	19.05	19.13	763900
2003-04-17	19.07	19.16	18.97	19.11	375200
2003-04-21	19.10	19.26	19.06	19.12	535600
2003-04-22	19.02	19.58	18.94	19.54	686600
2003-04-23	19.60	19.86	19.44	19.65	937000
2003-04-24	19.74	19.86	19.60	19.73	767100
2003-04-25	19.61	19.75	19.60	19.65	2217800
2003-04-28	19.41	19.72	19.38	19.59	1173100
2003-04-29	19.60	19.60	18.78	19.13	1397400
2003-04-30	18.65	18.93	18.46	18.90	4647000
2003-05-01	18.90	19.13	18.69	19.06	1841600
2003-05-02	19.06	19.10	18.90	19.04	1175900
2003-05-05	19.15	19.22	18.94	19.10	1062200
2003-05-06	19.20	19.49	19.15	19.47	999900
2003-05-07	19.47	19.47	19.01	19.30	912900
2003-05-08	19.20	19.24	19.01	19.11	599500
2003-05-09	19.15	19.32	19.05	19.25	772200
2003-05-12	19.12	19.40	19.03	19.21	734300
2003-05-13	19.24	19.38	18.74	18.97	1566100
2003-05-14	18.97	18.97	18.25	18.58	1842500
2003-05-15	18.58	18.58	18.10	18.27	3540900
2003-05-16	18.66	18.66	18.35	18.45	2849100
2003-05-19	18.45	18.45	18.02	18.07	1868600
2003-05-20	18.20	18.30	18.08	18.10	1921700
2003-05-21	18.20	18.20	17.94	17.99	1342800
2003-05-22	18.15	18.24	17.96	18.23	2371800
2003-05-23	18.43	19.80	18.30	19.60	3081300
2003-05-27	19.60	19.98	19.55	19.93	2795800
2003-05-28	19.98	19.98	19.72	19.76	1603700
2003-05-29	19.77	20.01	19.29	19.46	1074700
2003-05-30	19.68	19.90	19.39	19.61	1543700
2003-06-02	19.58	20.06	19.50	19.92	1027000
2003-06-03	20.00	20.21	19.85	20.15	1031800
2003-06-04	20.29	20.68	20.22	20.37	2191600
2003-06-05	20.35	20.51	20.23	20.37	988500
2003-06-06	20.44	20.60	20.13	20.27	1306000
2003-06-09	20.28	20.31	19.98	20.18	758500
2003-06-10	20.20	20.24	19.91	20.08	807300
2003-06-11	20.08	20.22	19.99	20.14	1371800
2003-06-12	20.10	20.16	19.75	20.01	1002700
2003-06-13	20.00	20.05	19.60	19.61	1018900
2003-06-16	19.50	20.19	19.50	20.19	1010200
2003-06-17	20.24	20.50	19.94	20.40	2243700
2003-06-18	20.33	20.38	19.98	20.08	1630400
2003-06-19	20.08	20.20	19.91	19.91	1217800
2003-06-20	20.10	20.12	19.65	19.65	1644500
2003-06-23	19.75	19.85	19.32	19.35	1809300
2003-06-24	19.30	19.49	19.17	19.27	1266400
2003-06-25	19.38	19.47	19.19	19.22	1061600
2003-06-26	19.32	19.35	19.23	19.25	756200
2003-06-27	19.26	19.30	18.95	19.02	633100
2003-06-30	18.95	19.10	18.78	19.00	1168600
2003-07-01	19.08	19.49	18.88	19.30	1286000
2003-07-02	19.30	19.64	19.20	19.60	839100
2003-07-03	20.20	20.65	19.70	19.73	3818300
2003-07-07	19.75	19.85	19.31	19.37	2573900
2003-07-08	19.37	19.37	18.85	19.08	2015900
2003-07-09	19.65	20.05	19.30	19.90	4146300
2003-07-10	19.72	19.96	19.66	19.87	2449300
2003-07-11	19.78	20.04	19.78	19.97	1832000
2003-07-14	20.03	20.04	19.77	19.85	1143100
2003-07-15	19.68	19.83	19.53	19.69	2030200
2003-07-16	19.65	19.80	19.30	19.45	1304400
2003-07-17	19.32	19.45	19.17	19.32	1013700
2003-07-18	19.30	19.45	19.25	19.40	1661000
2003-07-21	19.35	19.40	19.17	19.22	1647700
2003-07-22	19.15	19.37	19.10	19.30	2144400
2003-07-23	19.42	19.42	19.11	19.23	782900
2003-07-24	19.25	19.35	19.11	19.28	1470000
2003-07-25	19.30	19.39	19.10	19.38	1317200
2003-07-28	19.40	19.41	19.18	19.27	3707700
2003-07-29	19.05	19.09	18.82	18.90	1699900
2003-07-30	19.25	19.36	19.13	19.30	1417500
2003-07-31	19.42	19.50	19.21	19.30	1112100
2003-08-01	19.27	19.30	19.10	19.16	915200
2003-08-04	19.16	19.33	19.05	19.30	784200
2003-08-05	19.18	19.30	18.73	18.73	1384200
2003-08-06	18.74	18.99	18.58	18.72	1913500
2003-08-07	18.78	18.99	18.64	18.83	1081400
2003-08-08	18.95	19.08	18.76	19.07	1003300
2003-08-11	19.07	19.15	18.79	18.85	670800
2003-08-12	18.85	19.11	18.69	19.07	938900
2003-08-13	19.20	19.25	19.02	19.13	1347500
2003-08-14	19.19	19.33	19.12	19.27	541100
2003-08-15	19.27	19.48	19.12	19.48	522400
2003-08-18	19.58	19.58	19.20	19.29	646500
2003-08-19	19.35	19.42	19.07	19.18	581400
2003-08-20	19.25	19.47	19.17	19.39	768600
2003-08-21	19.54	19.58	19.22	19.28	631000
2003-08-22	19.38	19.40	18.92	19.06	647600
2003-08-25	19.16	19.16	18.89	19.00	535100
2003-08-26	19.00	19.07	18.82	19.05	1061800
2003-08-27	19.03	19.16	19.00	19.11	515100
2003-08-28	19.11	19.30	18.89	19.27	791900
2003-08-29	19.25	19.35	19.05	19.34	649600
2003-09-02	19.35	19.59	19.21	19.58	790300
2003-09-03	19.52	19.65	19.49	19.59	676800
2003-09-04	19.60	19.69	19.45	19.46	764900
2003-09-05	19.46	19.68	19.40	19.66	891700
2003-09-08	19.79	19.80	19.63	19.69	523300
2003-09-09	19.55	19.67	19.43	19.44	863100
2003-09-10	19.40	19.50	19.34	19.49	498100
2003-09-11	19.49	19.61	19.43	19.45	651100
2003-09-12	19.49	19.60	19.43	19.51	774400
2003-09-15	19.49	19.49	19.15	19.22	823000
2003-09-16	19.25	19.42	19.15	19.26	793000
2003-09-17	19.33	19.41	19.10	19.29	838300
2003-09-18	19.40	19.73	19.38	19.66	562700
2003-09-19	19.55	20.10	19.55	20.00	1157400
2003-09-22	19.90	20.00	19.64	19.89	1813000
2003-09-23	19.89	20.10	19.78	19.86	862500
2003-09-24	19.85	19.99	19.73	19.84	837500
2003-09-25	19.82	20.04	19.80	19.92	1126500
2003-09-26	19.95	20.07	19.73	19.95	989700
2003-09-29	20.00	20.10	19.88	20.01	539700
2003-09-30	20.01	20.05	19.80	19.98	1298700
2003-10-01	20.07	20.34	20.01	20.33	892600
2003-10-02	20.21	20.44	20.12	20.40	551200
2003-10-03	20.48	20.80	20.48	20.57	861900
2003-10-06	20.65	20.65	20.35	20.63	605500
2003-10-07	20.63	20.64	20.32	20.64	564600
2003-10-08	20.83	20.89	20.50	20.63	776900
2003-10-09	20.63	21.37	20.63	21.34	1817900
2003-10-10	21.34	21.46	21.01	21.09	790200
2003-10-13	21.09	21.24	20.96	21.15	927700
2003-10-14	21.05	21.10	20.90	21.07	897400
2003-10-15	21.10	21.14	20.94	21.00	885000
2003-10-16	21.00	21.08	20.95	21.00	532200
2003-10-17	21.00	21.09	20.64	20.64	1450900
2003-10-20	20.78	20.82	20.63	20.65	542200
2003-10-21	20.65	20.82	20.51	20.57	840400
2003-10-22	20.58	20.80	20.55	20.66	2195500
2003-10-23	20.66	20.77	20.57	20.66	708000
2003-10-24	20.50	20.59	20.40	20.49	537400
2003-10-27	20.50	20.76	20.50	20.60	448700
2003-10-28	20.56	20.68	20.39	20.62	3288800
2003-10-29	20.39	20.51	20.20	20.29	2491800
2003-10-30	20.55	20.55	20.27	20.38	857700
2003-10-31	20.47	20.80	20.40	20.71	1432100
2003-11-03	20.62	20.95	20.62	20.81	1074300
2003-11-04	20.67	20.76	20.51	20.56	757400
2003-11-05	20.35	20.50	20.31	20.38	625600
2003-11-06	20.38	20.64	20.25	20.61	536000
2003-11-07	20.75	20.75	20.36	20.47	433900
2003-11-10	20.40	20.47	20.28	20.46	404000
2003-11-11	20.40	20.57	20.35	20.54	508200
2003-11-12	20.47	20.65	20.37	20.65	462100
2003-11-13	20.65	20.70	20.39	20.47	437200
2003-11-14	20.40	20.70	20.38	20.66	529600
2003-11-17	20.52	20.62	20.33	20.38	421900
2003-11-18	20.51	20.51	20.18	20.24	685600
2003-11-19	20.27	20.34	20.11	20.24	779500
2003-11-20	20.24	20.33	20.00	20.03	795500
2003-11-21	19.96	20.17	19.70	20.12	1248200
2003-11-24	20.29	20.52	20.22	20.28	922400
2003-11-25	20.42	20.90	20.30	20.82	913200
2003-11-26	20.94	20.94	20.63	20.79	382900
2003-11-28	20.85	20.86	20.74	20.75	180100
2003-12-01	20.67	20.95	20.55	20.80	677600
2003-12-02	20.88	20.88	20.50	20.50	1076900
2003-12-03	20.61	20.70	20.41	20.41	1007200
2003-12-04	20.52	20.73	20.39	20.73	1579800
2003-12-05	20.70	20.86	20.55	20.78	548200
2003-12-08	20.79	21.01	20.76	21.01	481600
2003-12-09	21.05	21.05	20.68	20.69	562900
2003-12-10	20.70	20.80	20.55	20.58	407700
2003-12-11	20.67	20.86	20.56	20.77	549300
2003-12-12	20.88	20.88	20.65	20.70	485600
2003-12-15	20.95	21.01	20.80	20.94	917500
2003-12-16	21.00	21.07	20.65	20.80	620500
2003-12-17	20.80	20.92	20.66	20.81	547300
2003-12-18	20.86	21.11	20.80	21.01	931700
2003-12-19	21.13	21.27	20.99	21.03	849100
2003-12-22	20.95	21.31	20.94	21.24	599300
2003-12-23	21.30	21.48	21.21	21.42	596700
2003-12-24	21.42	21.62	21.42	21.50	400100
2003-12-26	21.60	21.64	21.45	21.45	252100
2003-12-29	21.55	21.75	21.52	21.73	727100
2003-12-30	21.60	21.88	21.60	21.88	524400
2003-12-31	21.80	21.97	21.75	21.94	1015600
2004-01-02	21.80	21.99	21.54	21.66	757100
2004-01-05	21.91	21.91	21.16	21.41	1196000
2004-01-06	21.16	21.35	21.02	21.23	912500
2004-01-07	21.14	21.49	21.10	21.46	949200
2004-01-08	21.33	21.45	21.25	21.37	781500
2004-01-09	21.32	21.77	21.32	21.62	1884900
2004-01-12	21.70	21.77	21.35	21.43	1355100
2004-01-13	21.50	21.63	21.40	21.50	698100
2004-01-14	21.60	21.83	21.58	21.75	582400
2004-01-15	21.88	21.90	21.39	21.59	1663500
2004-01-16	21.73	21.79	21.56	21.67	1297700
2004-01-20	21.66	21.75	21.65	21.75	636300
2004-01-21	21.68	21.78	21.46	21.71	1344100
2004-01-22	21.61	21.87	21.58	21.75	702300
2004-01-23	21.84	21.89	21.70	21.81	754400
2004-01-26	21.88	21.88	21.56	21.80	699200
2004-01-27	21.80	21.87	21.73	21.84	953000
2004-01-28	21.80	21.84	21.29	21.29	2042500
2004-01-29	21.35	21.52	21.21	21.36	1244300
2004-01-30	21.36	21.36	20.89	21.00	1636900
2004-02-02	21.00	21.25	20.99	21.08	993600
2004-02-03	21.00	21.09	20.92	21.06	1078700
2004-02-04	20.92	21.03	20.80	20.98	1630500
2004-02-05	20.98	21.20	20.95	21.01	1223000
2004-02-06	21.02	21.46	21.01	21.30	1132400
2004-02-09	21.25	21.35	21.05	21.25	641300
2004-02-10	21.17	21.44	21.03	21.44	944500
2004-02-11	21.33	21.60	21.16	21.45	994900
2004-02-12	21.45	21.51	21.30	21.35	727400
2004-02-13	21.39	21.58	21.30	21.45	605900
2004-02-17	21.50	21.69	21.48	21.59	1531100
2004-02-18	21.64	21.70	21.50	21.70	1137500
2004-02-19	21.70	21.75	21.56	21.62	1022600
2004-02-20	21.65	21.71	21.49	21.69	1194400
2004-02-23	21.74	21.80	21.46	21.60	623200
2004-02-24	21.60	21.60	21.06	21.15	1184500
2004-02-25	21.14	21.30	21.01	21.23	1173800
2004-02-26	21.15	21.34	21.07	21.27	1460300
2004-02-27	20.93	21.75	20.93	21.71	2115600
2004-03-01	21.65	21.90	21.56	21.87	752100
2004-03-02	21.87	22.03	21.72	21.88	1139900
2004-03-03	21.88	21.97	21.68	21.90	577000
2004-03-04	21.90	22.00	21.85	21.95	564000
2004-03-05	21.85	22.18	21.85	22.09	687400
2004-03-08	22.17	22.53	22.13	22.38	816600
2004-03-09	22.27	22.46	22.26	22.46	880400
2004-03-10	22.40	22.45	21.83	21.87	977500
2004-03-11	21.86	21.88	21.10	21.13	2771700
2004-03-12	21.50	21.58	21.30	21.50	2556700
2004-03-15	21.50	21.59	21.08	21.15	1526300
2004-03-16	21.16	21.29	21.10	21.15	1480500
2004-03-17	21.22	21.37	21.17	21.33	1577200
2004-03-18	21.35	21.65	21.24	21.54	1390700
2004-03-19	21.55	21.70	21.39	21.58	984000
2004-03-22	21.45	21.55	21.19	21.37	717800
2004-03-23	21.35	21.45	21.21	21.24	772400
2004-03-24	21.15	21.38	21.05	21.09	961700
2004-03-25	21.16	21.24	21.00	21.05	1982200
2004-03-26	20.95	21.15	20.95	20.98	877700
2004-03-29	20.95	21.10	20.85	21.10	775600
2004-03-30	21.10	21.25	20.96	21.22	796200
2004-03-31	21.30	21.31	21.11	21.25	1158200
2004-04-01	21.35	21.50	21.30	21.43	902800
2004-04-02	21.59	21.60	21.32	21.55	657200
2004-04-05	21.58	21.58	21.40	21.55	764200
2004-04-06	21.43	21.60	21.43	21.58	393900
2004-04-07	21.59	21.60	21.47	21.56	849400
2004-04-08	21.63	21.72	21.45	21.55	747500
2004-04-12	21.55	21.60	21.14	21.16	933700
2004-04-13	21.11	21.17	20.73	21.04	1437300
2004-04-14	20.90	21.00	20.76	20.97	1041200
2004-04-15	20.96	21.12	20.87	21.08	909400
2004-04-16	21.10	21.29	21.08	21.25	1075000
2004-04-19	21.18	21.30	21.14	21.21	1255100
2004-04-20	21.21	21.30	21.10	21.14	850900
2004-04-21	21.13	21.15	20.96	21.10	1253300
2004-04-22	21.11	21.31	21.01	21.19	1701200
2004-04-23	21.18	21.30	21.00	21.10	2078600
2004-04-26	21.06	21.25	21.06	21.25	974400
2004-04-27	21.25	21.39	21.16	21.23	1037000
2004-04-28	21.08	21.08	20.55	20.68	1382900
2004-04-29	20.73	20.83	20.25	20.40	1168000
2004-04-30	20.30	20.52	20.11	20.16	849200
2004-05-03	20.15	20.21	20.05	20.15	1353100
2004-05-04	20.14	20.30	20.00	20.16	1075900
2004-05-05	20.17	20.30	20.10	20.24	2139000
2004-05-06	20.25	20.37	20.09	20.35	1226800
2004-05-07	20.25	20.33	20.00	20.10	1187400
2004-05-10	20.10	20.10	19.72	19.92	1521800
2004-05-11	19.92	20.05	19.88	20.00	1213900
2004-05-12	20.00	20.05	19.65	19.86	2468200
2004-05-13	19.80	19.99	19.80	19.87	1421100
2004-05-14	19.87	20.00	19.77	20.00	1885500
2004-05-17	19.95	19.95	19.70	19.77	689400
2004-05-18	19.74	19.92	19.74	19.85	476200
2004-05-19	20.01	20.10	19.85	19.89	961300
2004-05-20	19.96	20.07	19.93	20.01	693100
2004-05-21	20.19	20.19	19.82	19.89	1227300
2004-05-24	20.01	20.12	19.72	19.90	1110200
2004-05-25	20.20	20.28	19.90	20.24	1616800
2004-05-26	20.29	20.41	20.15	20.36	984000
2004-05-27	20.35	20.50	20.30	20.37	732600
2004-05-28	20.43	20.48	20.20	20.26	921900
2004-06-01	20.80	20.84	20.34	20.43	1263700
2004-06-02	20.40	20.55	20.37	20.45	867200
2004-06-03	20.45	20.52	20.27	20.40	1095700
2004-06-04	20.53	20.54	20.27	20.31	531900
2004-06-07	20.47	20.59	20.38	20.58	788900
2004-06-08	20.59	20.66	20.45	20.61	820500
2004-06-09	20.61	20.68	20.43	20.48	804200
2004-06-10	20.58	20.68	20.48	20.68	531400
2004-06-14	20.51	20.60	20.40	20.50	885700
2004-06-15	20.70	20.72	20.42	20.50	519500
2004-06-16	20.50	20.64	20.42	20.53	524700
2004-06-17	20.48	20.76	20.48	20.67	722000
2004-06-18	20.60	20.80	20.60	20.70	535900
2004-06-21	20.78	20.80	20.64	20.74	710200
2004-06-22	20.75	20.90	20.70	20.87	646800
2004-06-23	20.87	20.90	20.58	20.70	920800
2004-06-24	20.70	20.80	20.62	20.62	937900
2004-06-25	20.65	20.71	20.55	20.65	792900
2004-06-28	20.79	20.79	20.52	20.65	682200
2004-06-29	20.65	20.70	20.42	20.47	861000
2004-06-30	20.53	20.74	20.52	20.62	1443400
2004-07-01	20.63	20.68	20.42	20.50	1150000
2004-07-02	20.54	20.68	20.50	20.65	480000
2004-07-06	20.65	20.70	20.52	20.59	1010000
2004-07-07	20.55	20.73	20.50	20.70	1078300
2004-07-08	20.70	20.84	20.64	20.79	1672600
2004-07-09	20.93	20.98	20.75	20.94	837100
2004-07-12	20.95	21.21	20.95	21.14	1222200
2004-07-13	21.04	21.30	21.02	21.09	900300
2004-07-14	21.05	21.43	20.94	21.43	1312700
2004-07-15	21.43	21.57	21.37	21.39	1147100
2004-07-16	21.45	21.49	21.20	21.27	1109900
2004-07-19	21.30	21.68	21.30	21.62	1135500
2004-07-20	21.58	21.70	21.44	21.44	1042000
2004-07-21	21.60	21.61	21.20	21.22	1704900
2004-07-22	21.25	21.25	21.06	21.16	792100
2004-07-23	21.16	21.20	20.97	21.10	687300
2004-07-26	21.10	21.18	20.81	20.81	604400
2004-07-27	20.81	21.01	20.77	20.91	844000
2004-07-28	20.68	20.93	20.62	20.86	1059400
2004-07-29	20.95	21.05	20.50	20.75	906400
2004-07-30	20.75	20.75	20.55	20.70	698500
2004-08-02	20.70	20.88	20.50	20.84	1052400
2004-08-03	20.87	20.94	20.75	20.87	617700
2004-08-04	20.88	21.00	20.65	20.90	646900
2004-08-05	20.96	20.96	20.62	20.73	657900
2004-08-06	20.73	21.09	20.70	20.82	1104500
2004-08-09	20.82	20.90	20.56	20.56	728100
2004-08-10	20.70	20.77	20.55	20.65	794200
2004-08-11	20.68	20.78	20.50	20.57	675300
2004-08-12	20.68	20.74	20.53	20.58	744100
2004-08-13	20.68	20.72	20.50	20.54	430600
2004-08-16	20.61	21.02	20.60	21.02	710100
2004-08-17	21.18	21.18	20.87	20.89	576100
2004-08-18	20.95	21.09	20.86	21.09	409300
2004-08-19	21.12	21.13	20.87	21.03	569900
2004-08-20	20.70	21.25	20.70	20.78	1269900
2004-08-23	20.95	20.95	20.79	20.85	515000
2004-08-24	20.85	20.89	20.65	20.69	950600
2004-08-25	20.77	20.78	20.67	20.71	1167700
2004-08-26	20.84	20.87	20.61	20.65	720900
2004-08-27	20.71	20.72	20.57	20.59	740400
2004-08-30	20.67	20.80	20.57	20.76	555600
2004-08-31	20.84	20.85	20.65	20.80	899400
2004-09-01	20.80	20.89	20.55	20.71	1417600
2004-09-02	20.75	20.79	20.53	20.70	1219000
2004-09-03	20.78	20.79	20.61	20.72	579700
2004-09-07	20.83	20.96	20.66	20.96	618700
2004-09-08	20.96	20.96	20.77	20.91	700900
2004-09-09	20.87	20.98	20.86	20.92	995100
2004-09-10	20.99	21.00	20.82	21.00	720400
2004-09-13	21.10	21.18	20.90	21.03	837000
2004-09-14	21.10	21.18	20.91	21.05	628500
2004-09-15	21.08	21.11	20.93	21.05	694300
2004-09-16	21.13	21.22	21.02	21.21	847400
2004-09-17	21.30	21.64	21.21	21.60	1661300
2004-09-20	21.60	21.65	21.33	21.43	690800
2004-09-21	21.50	21.57	21.41	21.42	719500
2004-09-22	21.42	21.47	21.20	21.28	562600
2004-09-23	21.35	21.43	20.98	20.98	1112900
2004-09-24	21.18	21.22	20.80	20.91	1168100
2004-09-27	20.97	20.97	20.64	20.81	1387700
2004-09-28	20.92	21.07	20.82	20.93	916000
2004-09-29	20.95	21.02	20.82	20.93	563800
2004-09-30	20.95	21.05	20.89	21.01	690800
2004-10-01	21.24	21.53	21.14	21.45	1090000
2004-10-04	21.55	21.64	21.43	21.50	1127400
2004-10-05	21.50	21.51	21.34	21.47	1046300
2004-10-06	21.57	21.61	21.39	21.40	616300
2004-10-07	21.40	21.48	21.31	21.40	1372500
2004-10-08	21.43	21.50	21.33	21.43	482500
2004-10-11	21.54	21.54	21.33	21.34	371000
2004-10-12	21.34	21.47	21.23	21.41	529000
2004-10-13	21.48	21.48	20.90	21.01	934800
2004-10-14	21.12	21.12	20.99	21.00	735100
2004-10-15	21.12	21.43	21.05	21.25	758200
2004-10-18	21.23	21.26	21.08	21.13	948100
2004-10-19	21.20	21.35	20.98	20.99	684000
2004-10-20	21.06	21.14	20.87	20.97	1077800
2004-10-21	21.07	21.17	20.93	21.07	743700
2004-10-22	21.16	21.20	20.91	21.01	1044100
2004-10-25	21.01	21.04	20.76	20.94	1314200
2004-10-26	21.08	21.39	20.91	21.31	948000
2004-10-27	21.30	21.42	21.10	21.31	957500
2004-10-28	21.31	21.48	21.16	21.34	1576100
2004-10-29	21.42	21.60	21.40	21.45	1391300
2004-11-01	21.57	21.57	21.42	21.50	834900
2004-11-02	21.55	21.55	21.20	21.25	1123100
2004-11-03	21.48	21.48	21.00	21.01	2768700
2004-11-04	21.10	21.22	21.05	21.17	2070500
2004-11-05	21.20	21.21	20.98	21.00	1445700
2004-11-08	21.00	21.28	20.99	21.19	3130200
2004-11-09	21.23	21.43	21.18	21.37	2003900
2004-11-10	21.42	21.43	21.32	21.34	1036200
2004-11-11	21.46	21.46	21.24	21.30	1727900
2004-11-12	21.40	21.49	21.25	21.48	2027100
2004-11-15	21.48	21.50	21.30	21.44	998400
2004-11-16	21.45	21.50	21.25	21.30	1590400
2004-11-17	21.43	21.53	21.25	21.30	1236000
2004-11-18	21.42	21.45	21.26	21.31	1501500
2004-11-19	21.35	21.46	21.20	21.23	1342100
2004-11-22	21.25	21.44	21.18	21.44	1113000
2004-11-23	21.47	21.48	21.27	21.41	1431800
2004-11-24	21.50	21.78	21.45	21.70	1224300
2004-11-26	21.78	21.92	21.74	21.78	374300
2004-11-29	21.83	21.84	21.62	21.71	1185100
2004-11-30	21.70	21.86	21.61	21.79	1518500
2004-12-01	21.88	21.88	21.71	21.80	1539500
2004-12-02	21.90	21.90	21.70	21.84	2104200
2004-12-03	21.90	22.00	21.67	21.77	1191400
2004-12-06	21.77	21.77	21.54	21.68	1050200
2004-12-07	21.69	21.69	21.37	21.47	1653800
2004-12-08	21.54	21.54	21.19	21.31	1396500
2004-12-09	21.10	21.30	21.01	21.14	2363500
2004-12-10	21.52	21.52	20.99	21.25	872800
2004-12-13	21.40	21.48	21.23	21.46	490200
2004-12-14	21.26	21.43	21.26	21.40	1048000
2004-12-15	21.55	21.61	21.41	21.57	1035700
2004-12-16	21.60	21.73	21.45	21.73	1200400
2004-12-17	21.68	21.90	21.62	21.83	1554000
2004-12-20	21.83	21.99	21.80	21.93	1040900
2004-12-21	21.99	22.42	21.85	22.35	1723300
2004-12-22	22.48	22.57	22.35	22.41	1250300
2004-12-23	22.49	22.50	22.23	22.41	744800
2004-12-27	22.49	22.54	22.15	22.22	548300
2004-12-28	22.38	22.50	22.23	22.50	917700
2004-12-29	22.63	22.73	22.32	22.46	733900
2004-12-30	22.55	22.70	22.43	22.70	586200
2004-12-31	22.80	22.82	22.53	22.78	708900
2005-01-03	22.90	22.98	22.26	22.37	873000
2005-01-04	22.42	22.46	22.01	22.02	1096300
2005-01-05	22.02	22.03	21.84	21.89	866800
2005-01-06	21.90	22.00	21.81	21.97	546300
2005-01-07	21.90	22.17	21.86	21.98	1078100
2005-01-10	22.05	22.16	21.90	22.00	614900
2005-01-11	22.07	22.23	21.81	22.23	995700
2005-01-12	22.30	22.60	22.25	22.59	2376200
2005-01-13	22.67	23.00	22.50	22.81	1405700
2005-01-14	22.99	23.05	22.77	22.96	1172600
2005-01-18	22.91	23.13	22.74	22.94	1562400
2005-01-19	22.99	23.05	22.85	22.97	1028600
2005-01-20	22.97	22.97	22.79	22.90	879600
2005-01-21	23.00	23.00	22.65	22.73	1609400
2005-01-24	22.86	22.86	22.57	22.71	1419500
2005-01-25	22.80	22.80	22.56	22.60	1162100
2005-01-26	22.82	22.92	22.61	22.82	1715500
2005-01-27	22.69	22.74	22.46	22.73	1312400
2005-01-28	22.81	22.81	22.48	22.57	1271200
2005-01-31	22.95	23.00	22.79	22.90	1308800
2005-02-01	22.96	23.06	22.60	22.98	1694300
2005-02-02	23.10	23.18	22.95	22.96	1891500
2005-02-03	23.00	23.04	22.81	22.97	1315700
2005-02-04	22.99	23.12	22.85	23.08	2238800
2005-02-07	23.14	23.14	22.86	23.03	1218400
2005-02-08	23.07	23.07	22.80	22.91	1252000
2005-02-09	22.92	22.97	22.77	22.95	1085400
2005-02-10	22.99	23.00	22.82	22.90	939600
2005-02-11	22.95	23.00	22.72	22.87	802200
2005-02-14	22.80	23.00	22.60	23.00	816900
2005-02-15	23.00	23.01	22.77	23.01	995600
2005-02-16	22.96	23.10	22.82	23.06	788500
2005-02-17	23.09	23.09	22.82	22.86	822500
2005-02-18	22.94	22.94	22.59	22.66	1298400
2005-02-22	22.70	22.70	22.17	22.25	1457100
2005-02-23	22.25	22.41	21.90	22.40	1012100
2005-02-24	22.39	22.50	22.21	22.50	859400
2005-02-25	22.50	22.89	22.28	22.89	1080200
2005-02-28	22.89	22.92	22.47	22.64	986200
2005-03-01	22.64	22.81	22.53	22.73	908900
2005-03-02	22.73	22.79	22.41	22.60	1364100
2005-03-03	22.74	22.78	22.47	22.75	779500
2005-03-04	22.90	23.00	22.81	22.98	576800
2005-03-07	22.90	23.15	22.60	23.14	1042900
2005-03-08	23.09	23.09	22.87	22.92	733100
2005-03-09	22.85	22.86	22.45	22.46	983200
2005-03-10	22.46	22.55	22.30	22.48	869000
2005-03-11	22.56	22.60	22.26	22.28	494700
2005-03-14	22.38	22.90	22.36	22.90	1385100
2005-03-15	22.90	22.97	22.68	22.71	1104200
2005-03-16	22.60	22.73	22.34	22.44	528600
2005-03-17	22.57	22.75	22.47	22.71	572200
2005-03-18	22.79	22.79	22.42	22.70	1209900
2005-03-21	22.70	22.74	22.52	22.73	777500
2005-03-22	22.74	22.83	22.35	22.39	1124000
2005-03-23	22.39	22.39	22.16	22.21	963100
2005-03-24	22.23	22.55	22.21	22.52	938400
2005-03-28	22.59	22.68	22.50	22.56	807400
2005-03-29	22.49	22.52	22.11	22.25	1170700
2005-03-30	22.27	22.58	22.26	22.57	787700
2005-03-31	22.60	22.79	22.54	22.79	1034200
2005-04-01	22.94	23.06	22.76	22.89	1248800
2005-04-04	22.89	23.04	22.73	23.00	1494500
2005-04-05	23.09	23.16	22.88	23.12	981100
2005-04-06	23.22	23.23	22.89	22.97	541300
2005-04-07	23.04	23.04	22.80	22.87	898200
2005-04-08	22.82	22.95	22.74	22.92	768600
2005-04-11	22.86	23.02	22.80	23.00	796700
2005-04-12	22.90	23.04	22.75	22.97	1116400
2005-04-13	22.90	23.12	22.78	23.12	1373400
2005-04-14	23.20	23.20	22.85	22.87	1669600
2005-04-15	22.73	22.86	22.28	22.30	975800
2005-04-18	22.52	22.64	22.33	22.62	934400
2005-04-19	22.61	22.72	22.46	22.65	1067000
2005-04-20	22.60	22.73	22.45	22.45	555100
2005-04-21	22.62	22.74	22.43	22.59	560700
2005-04-22	22.59	22.96	22.53	22.94	737200
2005-04-25	22.97	23.27	22.97	23.26	977900
2005-04-26	23.15	23.33	22.99	23.20	958500
2005-04-27	22.98	23.09	22.77	23.00	898400
2005-04-28	22.90	23.00	22.70	22.81	724800
2005-04-29	22.75	23.25	22.64	23.24	1002500
2005-05-02	23.24	23.44	23.01	23.39	876700
2005-05-03	23.29	23.45	23.11	23.23	971700
2005-05-04	23.35	23.47	23.17	23.44	946400
2005-05-05	23.44	23.65	23.32	23.62	1173000
2005-05-06	23.71	23.81	23.50	23.53	899000
2005-05-09	23.65	24.00	23.34	23.84	1482500
2005-05-10	23.84	23.90	23.62	23.70	957200
2005-05-11	23.75	23.85	23.63	23.83	976000
2005-05-12	23.85	23.91	23.56	23.66	520000
2005-05-13	23.75	23.75	23.29	23.60	1063100
2005-05-16	23.67	23.89	23.63	23.88	1094900
2005-05-17	23.74	24.23	23.73	24.22	908800
2005-05-18	24.28	24.39	24.08	24.10	1193700
2005-05-19	23.97	24.08	23.80	23.85	1100400
2005-05-20	23.87	23.90	23.68	23.70	1297400
2005-05-23	23.74	23.74	23.45	23.49	1250600
2005-05-24	23.59	23.75	23.50	23.67	913400
2005-05-25	23.70	23.89	23.65	23.78	576900
2005-05-26	23.85	24.09	23.85	24.00	808400
2005-05-27	24.00	24.13	23.97	24.03	777200
2005-05-31	23.95	24.21	23.95	24.10	1122700
2005-06-01	24.05	24.37	23.99	24.23	1655700
2005-06-02	24.15	24.19	24.00	24.00	1207800
2005-06-03	24.04	24.23	23.87	23.98	597700
2005-06-06	24.01	24.08	23.91	23.99	1038100
2005-06-07	24.05	24.25	24.01	24.03	1370700
2005-06-08	24.10	24.24	24.02	24.05	632400
2005-06-09	24.00	24.03	23.86	24.00	736900
2005-06-10	24.00	24.07	23.92	24.00	1213400
2005-06-13	23.93	24.30	23.84	24.29	848200
2005-06-14	24.25	24.35	24.22	24.24	589700
2005-06-15	24.34	24.35	24.06	24.23	456600
2005-06-16	24.33	24.39	24.08	24.34	634300
2005-06-17	24.56	24.68	24.35	24.67	1040300
2005-06-20	24.57	24.62	24.41	24.55	531100
2005-06-21	24.55	24.71	24.50	24.55	829300
2005-06-22	24.69	24.74	24.47	24.67	467900
2005-06-23	24.63	24.90	24.60	24.68	624800
2005-06-24	24.71	24.81	24.45	24.48	730500
2005-06-27	24.40	24.74	24.38	24.64	667900
2005-06-28	24.65	25.00	24.62	24.99	1011400
2005-06-29	24.99	24.99	24.81	24.85	1052500
2005-06-30	24.74	24.89	24.66	24.73	1175800
2005-07-01	24.86	24.98	24.82	24.94	538500
2005-07-05	24.86	25.00	24.71	24.98	1001700
2005-07-06	24.90	25.11	24.83	24.89	731800
2005-07-07	24.60	25.06	24.45	25.03	664400
2005-07-08	25.04	25.12	24.82	25.11	603200
2005-07-11	25.06	25.30	24.99	25.27	821300
2005-07-12	25.23	25.29	25.15	25.25	1086400
2005-07-13	25.22	25.31	25.14	25.30	838500
2005-07-14	25.46	25.50	25.03	25.12	1069800
2005-07-15	25.13	25.25	24.56	24.60	3036800
2005-07-18	24.60	24.69	24.54	24.58	1535300
2005-07-19	24.66	24.72	24.46	24.46	1115100
2005-07-20	24.53	24.66	24.01	24.55	2127000
2005-07-21	24.60	24.68	24.04	24.17	1031800
2005-07-22	24.26	24.45	24.15	24.41	996500
2005-07-25	24.49	24.67	24.28	24.31	953400
2005-07-26	24.45	24.57	24.31	24.55	1060400
2005-07-27	24.36	24.59	24.24	24.30	1164500
2005-07-28	24.15	24.38	24.10	24.37	2793700
2005-07-29	24.41	24.54	24.22	24.29	1122300
2005-08-01	24.29	24.30	24.10	24.15	1412400
2005-08-02	24.15	24.44	24.12	24.42	1394900
2005-08-03	24.42	24.60	24.25	24.27	710600
2005-08-04	24.28	24.28	23.98	24.00	695400
2005-08-05	24.03	24.03	23.50	23.60	757500
2005-08-08	23.70	23.70	22.95	22.96	1456500
2005-08-09	23.06	23.35	23.03	23.32	1046500
2005-08-10	23.52	23.53	23.17	23.28	1357400
2005-08-11	23.32	23.50	23.12	23.40	840700
2005-08-12	23.40	23.40	22.97	23.20	603100
2005-08-15	23.27	23.50	23.19	23.24	1064400
2005-08-16	23.20	23.23	22.93	22.94	953200
2005-08-17	22.95	23.17	22.78	23.02	755100
2005-08-18	23.02	23.22	22.79	23.17	651300
2005-08-19	23.20	23.43	23.08	23.20	599200
2005-08-22	23.28	23.57	23.20	23.56	710900
2005-08-23	23.65	23.67	23.42	23.52	635100
2005-08-24	23.50	23.80	23.41	23.44	719400
2005-08-25	23.44	23.83	23.42	23.80	932500
2005-08-26	23.88	23.89	23.67	23.72	967900
2005-08-29	23.55	23.79	23.47	23.79	451000
2005-08-30	23.73	23.83	23.55	23.79	494100
2005-08-31	23.82	24.16	23.74	24.14	865600
2005-09-01	24.18	24.55	24.03	24.52	728500
2005-09-02	24.40	24.51	24.25	24.26	611500
2005-09-06	24.35	24.52	24.33	24.48	742400
2005-09-07	24.37	24.44	24.03	24.11	758300
2005-09-08	23.99	24.14	23.80	23.93	591800
2005-09-09	23.93	24.38	23.93	24.36	585800
2005-09-12	24.27	24.36	24.04	24.19	553500
2005-09-13	24.07	24.18	23.67	23.72	1631400
2005-09-14	23.71	24.22	23.67	24.15	1177800
2005-09-15	24.15	24.35	24.03	24.06	958100
2005-09-16	24.07	24.44	24.02	24.41	1539300
2005-09-19	24.41	24.44	24.08	24.10	594500
2005-09-20	24.12	24.25	23.98	23.98	863800
2005-09-21	23.95	24.06	23.55	23.70	811500
2005-09-22	23.58	23.75	23.31	23.46	583200
2005-09-23	23.33	23.63	23.33	23.57	423900
2005-09-26	23.60	23.71	23.38	23.40	539400
2005-09-27	23.41	23.65	23.30	23.50	759700
2005-09-28	23.63	24.03	23.55	23.90	1547200
2005-09-29	23.90	24.60	23.86	24.37	1629500
2005-09-30	24.32	24.47	24.20	24.25	681800
2005-10-03	24.23	24.66	24.23	24.49	857500
2005-10-04	24.51	24.65	23.92	23.98	594100
2005-10-05	23.88	23.95	23.12	23.18	1046100
2005-10-06	23.17	23.28	22.60	22.88	1341300
2005-10-07	22.88	23.37	22.58	23.36	692600
2005-10-10	23.28	23.29	22.67	22.85	866800
2005-10-11	22.85	23.15	22.66	22.90	725900
2005-10-12	22.76	23.20	22.63	22.91	1153600
2005-10-13	22.90	23.16	22.32	22.46	1138500
2005-10-14	22.60	22.77	22.30	22.67	766000
2005-10-17	22.62	23.12	22.55	22.96	823200
2005-10-18	22.80	22.92	22.53	22.65	1582500
2005-10-19	22.55	22.96	22.20	22.96	926400
2005-10-20	22.93	22.98	22.10	22.22	1084500
2005-10-21	22.23	22.60	22.03	22.42	1081200
2005-10-24	22.48	23.13	22.42	23.08	943100
2005-10-25	23.01	23.37	22.90	23.16	1103900
2005-10-26	23.06	23.23	22.75	23.04	1431800
2005-10-27	22.84	23.02	22.60	22.70	1271600
2005-10-28	22.85	23.25	22.85	23.23	1070600
2005-10-31	23.23	23.73	23.23	23.65	1379400
2005-11-01	23.60	23.61	23.07	23.24	1294600
2005-11-02	23.22	23.40	22.98	23.38	761400
2005-11-03	23.33	23.57	23.07	23.09	1092700
2005-11-04	22.75	22.76	21.75	22.52	2229800
2005-11-07	22.53	22.65	21.87	21.99	1548700
2005-11-08	21.73	21.88	21.49	21.76	1409300
2005-11-09	21.84	22.22	21.84	21.99	1375300
2005-11-10	22.06	22.11	21.50	22.03	1400100
2005-11-11	21.95	21.97	21.70	21.84	604500
2005-11-14	21.78	21.83	21.45	21.54	1212600
2005-11-15	21.49	21.68	21.38	21.50	1386600
2005-11-16	21.53	21.68	21.45	21.51	744500
2005-11-17	21.60	21.82	21.48	21.48	1350500
2005-11-18	21.66	21.77	21.36	21.56	1392700
2005-11-21	21.62	21.70	21.48	21.65	1555700
2005-11-22	21.65	21.82	21.50	21.78	795100
2005-11-23	21.70	21.93	21.60	21.78	649300
2005-11-25	21.83	21.98	21.80	21.97	242200
2005-11-28	21.97	22.00	21.75	21.78	686100
2005-11-29	21.90	22.00	21.80	21.83	749100
2005-11-30	21.82	21.99	21.50	21.53	977900
2005-12-01	21.65	21.78	21.48	21.64	1038300
2005-12-02	21.55	21.63	21.40	21.56	905300
2005-12-05	21.44	21.55	21.23	21.39	781600
2005-12-06	21.41	21.56	21.27	21.27	867400
2005-12-07	21.25	21.48	21.20	21.22	902100
2005-12-08	21.20	21.50	21.15	21.20	1258100
2005-12-09	21.16	21.53	21.16	21.31	1331700
2005-12-12	21.38	21.50	21.21	21.28	650900
2005-12-13	21.22	21.39	21.15	21.30	860100
2005-12-14	21.27	21.69	21.27	21.63	960900
2005-12-15	21.57	21.91	21.35	21.90	1189900
2005-12-16	22.09	22.10	21.87	21.96	1769500
2005-12-19	21.97	22.00	21.64	21.67	790800
2005-12-20	21.60	21.83	21.40	21.47	1626200
2005-12-21	21.57	21.65	21.28	21.35	771700
2005-12-22	21.40	21.51	21.12	21.24	1053000
2005-12-23	21.14	21.28	21.09	21.15	687600
2005-12-27	21.18	21.28	20.95	20.96	746100
2005-12-28	21.06	21.10	20.72	21.00	1102700
2005-12-29	21.00	21.30	20.78	20.84	1148800
2005-12-30	20.63	20.89	20.44	20.86	2115800
2006-01-03	20.99	21.34	20.72	21.33	1440700
2006-01-04	21.28	21.33	20.72	21.22	767700
2006-01-05	21.02	21.22	20.81	20.87	1153900
2006-01-06	21.08	21.16	20.90	21.11	771600
2006-01-09	21.02	21.11	20.80	20.97	787600
2006-01-10	20.81	21.00	20.80	20.91	709700
2006-01-11	20.91	21.05	20.75	21.04	1368600
2006-01-12	20.92	21.09	20.84	21.01	1359700
2006-01-13	20.93	21.01	20.83	21.00	804500
2006-01-17	20.86	21.13	20.85	21.11	1143300
2006-01-18	21.11	21.36	21.06	21.25	1144800
2006-01-19	21.24	21.32	21.15	21.28	885300
2006-01-20	21.53	21.54	21.12	21.14	1378000
2006-01-23	21.07	21.21	20.84	20.90	982400
2006-01-24	20.90	21.13	20.85	21.08	1103700
2006-01-25	21.08	21.19	20.88	20.98	1174900
2006-01-26	21.13	21.14	20.93	21.08	1674800
2006-01-27	20.80	20.96	20.49	20.53	1494200
2006-01-30	20.58	20.67	20.10	20.25	1716200
2006-01-31	20.40	20.70	20.18	20.53	1723100
2006-02-01	20.45	20.48	20.20	20.23	1344100
2006-02-02	20.16	20.23	19.76	20.01	1459200
2006-02-03	19.88	20.01	19.51	19.88	1950400
2006-02-06	19.85	20.34	19.78	20.27	2135600
2006-02-07	20.27	20.54	20.25	20.50	3114500
2006-02-08	20.50	20.65	20.45	20.65	2401800
2006-02-09	20.65	20.85	20.62	20.79	2232900
2006-02-10	20.69	20.87	20.60	20.65	1152800
2006-02-13	20.54	20.78	20.43	20.50	1036100
2006-02-14	20.42	20.50	20.18	20.48	1927500
2006-02-15	20.43	20.67	20.26	20.29	1520000
2006-02-16	20.23	20.53	20.23	20.53	1120500
2006-02-17	20.53	20.97	20.46	20.81	1937900
2006-02-21	20.86	21.08	20.82	20.98	1436400
2006-02-22	21.10	21.15	20.98	21.04	1331200
2006-02-23	20.98	21.10	20.70	20.72	1593100
2006-02-24	20.63	20.77	20.57	20.71	1975600
2006-02-27	20.71	20.82	20.63	20.68	1733700
2006-02-28	20.61	20.80	20.42	20.53	1845200
2006-03-01	20.53	20.64	20.30	20.44	1639500
2006-03-02	20.38	20.38	20.21	20.24	1431900
2006-03-03	20.12	20.27	20.05	20.24	1342100
2006-03-06	20.18	20.19	20.02	20.12	1376600
2006-03-07	20.05	20.15	19.79	19.95	1187800
2006-03-08	19.89	20.17	19.76	20.06	1638500
2006-03-09	20.05	20.20	19.94	20.05	1089600
2006-03-10	20.04	20.31	19.99	20.30	1626200
2006-03-13	20.30	20.51	20.28	20.34	1505800
2006-03-14	20.24	20.63	20.21	20.62	662800
2006-03-15	20.62	20.80	20.59	20.79	2132500
2006-03-16	20.78	21.04	20.77	21.00	2068200
2006-03-17	21.12	21.15	20.90	21.00	2298000
2006-03-20	20.93	21.04	20.83	20.91	1010300
2006-03-21	20.82	20.93	20.54	20.67	1381400
2006-03-22	20.57	20.81	20.53	20.78	834600
2006-03-23	20.71	20.81	20.61	20.80	866000
2006-03-24	20.73	20.81	20.59	20.72	1587800
2006-03-27	20.69	20.69	20.46	20.53	2711300
2006-03-28	20.52	20.63	20.31	20.46	908600
2006-03-29	20.45	20.69	20.42	20.53	761100
2006-03-30	20.46	20.57	20.22	20.42	1230500
2006-03-31	20.38	20.47	20.11	20.22	1713300
2006-04-03	20.19	20.57	20.19	20.52	1184300
2006-04-04	20.47	20.79	20.38	20.74	1507000
2006-04-05	20.72	20.91	20.57	20.88	2188800
2006-04-06	20.40	20.60	20.11	20.53	1896400
2006-04-07	20.48	20.60	20.12	20.22	1237700
2006-04-10	20.24	20.32	20.16	20.21	1244500
2006-04-11	20.20	20.23	20.03	20.12	1247600
2006-04-12	20.10	20.21	20.01	20.18	1005100
2006-04-13	20.09	20.15	20.00	20.04	766100
2006-04-17	19.99	20.15	19.99	20.12	1202800
2006-04-18	20.13	20.69	20.12	20.62	1893000
2006-04-19	20.55	20.89	20.51	20.75	1516200
2006-04-20	20.81	20.95	20.76	20.87	1874700
2006-04-21	21.00	21.04	20.75	20.83	1243200
2006-04-24	20.78	20.91	20.69	20.89	1211500
2006-04-25	20.90	20.90	20.71	20.78	1533300
2006-04-26	20.56	20.72	20.43	20.54	1872300
2006-04-27	20.54	21.20	20.51	20.99	2861800
2006-04-28	21.00	21.18	20.80	21.11	2256100
2006-05-01	21.04	21.22	20.80	20.85	964700
2006-05-02	20.83	21.11	20.81	21.10	1925000
2006-05-03	21.00	21.21	20.93	21.20	1380200
2006-05-04	21.21	21.37	21.18	21.19	1523100
2006-05-05	21.24	21.72	21.22	21.67	1168200
2006-05-08	21.89	21.97	21.76	21.96	1619400
2006-05-09	21.88	21.90	21.69	21.70	1591300
2006-05-10	21.70	22.00	21.69	21.95	833200
2006-05-11	21.87	21.97	21.52	21.69	730300
2006-05-12	21.70	21.76	21.43	21.62	1406900
2006-05-15	21.63	21.67	21.29	21.53	1131100
2006-05-16	21.60	21.60	21.28	21.31	569100
2006-05-17	21.06	21.29	20.87	20.90	1516600
2006-05-18	20.96	21.14	20.90	20.90	1765700
2006-05-19	21.09	21.48	20.86	21.24	1458500
2006-05-22	21.24	21.53	21.17	21.36	1017000
2006-05-23	21.37	21.47	21.01	21.03	1066600
2006-05-24	21.04	21.28	20.76	21.23	1121500
2006-05-25	21.33	21.35	21.12	21.25	1008300
2006-05-26	21.29	21.32	21.07	21.22	855100
2006-05-30	21.16	21.25	21.08	21.23	1575400
2006-05-31	21.23	21.84	21.23	21.77	2507600
2006-06-01	21.77	21.89	21.62	21.88	807600
2006-06-02	21.87	21.99	21.70	21.91	1206800
2006-06-05	21.91	21.93	21.62	21.66	1048300
2006-06-06	21.68	21.74	21.25	21.63	1457100
2006-06-07	21.65	21.81	21.51	21.53	770100
2006-06-08	21.53	21.72	21.37	21.68	1155000
2006-06-09	21.63	21.96	21.53	21.90	797900
2006-06-12	21.96	22.06	21.70	21.77	737600
2006-06-13	21.78	21.94	21.51	21.53	1078100
2006-06-14	21.53	21.58	21.36	21.52	1062900
2006-06-15	21.51	21.91	21.47	21.85	1292000
2006-06-16	21.85	22.05	21.80	21.94	1049900
2006-06-19	22.00	22.03	21.40	21.56	848300
2006-06-20	21.62	21.87	21.47	21.56	921100
2006-06-21	21.55	21.96	21.55	21.85	1278200
2006-06-22	21.81	21.83	21.59	21.81	687700
2006-06-23	21.74	22.02	21.73	21.90	1312000
2006-06-26	21.86	22.08	21.75	21.82	1885600
2006-06-27	21.74	21.95	21.66	21.73	850800
2006-06-28	21.78	21.88	21.73	21.85	1512700
2006-06-29	21.90	22.00	21.79	21.91	1518200
2006-06-30	21.96	22.07	21.76	21.84	1176800
2006-07-03	21.86	21.91	21.75	21.90	544600
2006-07-05	21.85	22.03	21.81	22.03	2207300
2006-07-06	21.99	22.10	21.86	22.06	535700
2006-07-07	21.98	22.40	21.95	22.28	1196900
2006-07-10	22.28	22.56	22.23	22.56	1228500
2006-07-11	22.56	22.73	22.50	22.69	1404900
2006-07-12	22.69	22.77	22.42	22.51	793400
2006-07-13	22.38	22.38	22.11	22.26	946800
2006-07-14	22.33	22.40	22.05	22.30	1220300
2006-07-17	22.23	22.32	22.15	22.25	1626800
2006-07-18	22.24	22.37	22.09	22.22	1057100
2006-07-19	22.25	22.60	22.19	22.59	861400
2006-07-20	22.55	22.89	22.49	22.79	865000
2006-07-21	23.20	23.20	22.80	23.01	1519200
2006-07-24	23.01	23.28	23.01	23.22	968600
2006-07-25	23.10	23.28	23.05	23.10	1376300
2006-07-26	22.99	23.30	22.99	23.25	1548800
2006-07-27	22.94	23.04	22.82	22.89	2074800
2006-07-28	22.90	23.10	22.87	23.03	596100
2006-07-31	22.97	23.10	22.73	22.75	1206200
2006-08-01	22.78	23.03	22.68	22.97	1224500
2006-08-02	21.85	22.45	21.79	22.26	2210800
2006-08-03	22.16	22.40	22.01	22.09	1104500
2006-08-04	22.09	22.13	21.94	22.12	1047100
2006-08-07	21.98	21.98	21.60	21.61	1249800
2006-08-08	21.75	21.84	21.55	21.65	739700
2006-08-09	21.75	21.86	21.60	21.60	848000
2006-08-10	21.45	21.58	21.20	21.51	1407000
2006-08-11	21.55	21.56	21.34	21.39	800400
2006-08-14	21.55	21.55	21.42	21.47	1071500
2006-08-15	21.54	21.60	21.44	21.45	1613700
2006-08-16	21.60	21.65	21.33	21.37	1674700
2006-08-17	21.41	21.41	21.08	21.24	1333000
2006-08-18	21.20	21.36	21.10	21.29	1832400
2006-08-21	21.29	21.44	21.23	21.30	822500
2006-08-22	21.33	21.38	21.23	21.28	571000
2006-08-23	21.29	21.36	21.05	21.06	400500
2006-08-24	21.07	21.17	21.00	21.14	681600
2006-08-25	21.14	21.19	21.05	21.06	574400
2006-08-28	21.03	21.31	21.03	21.16	878400
2006-08-29	21.15	21.24	21.06	21.10	1065000
2006-08-30	21.07	21.15	21.00	21.00	682900
2006-08-31	21.02	21.25	21.02	21.17	1247200
2006-09-01	21.21	21.42	21.17	21.22	1046900
2006-09-05	21.18	21.35	21.15	21.24	1102800
2006-09-06	21.10	21.28	21.06	21.14	938200
2006-09-07	21.11	21.17	20.97	21.00	560700
2006-09-08	21.04	21.11	20.99	21.04	428900
2006-09-11	21.00	21.17	20.88	21.15	1073100
2006-09-12	21.24	21.26	21.01	21.10	924800
2006-09-13	21.15	21.22	20.97	21.18	1684500
2006-09-14	21.19	21.31	21.11	21.12	472100
2006-09-15	21.24	21.25	21.06	21.07	913400
2006-09-18	21.07	21.10	20.89	21.02	582900
2006-09-19	21.02	21.25	20.97	21.18	787800
2006-09-20	21.32	21.39	21.22	21.33	664300
2006-09-21	21.29	21.35	21.00	21.10	1103300
2006-09-22	21.14	21.21	21.02	21.11	480700
2006-09-25	21.17	21.48	21.11	21.34	986200
2006-09-26	21.37	21.45	21.27	21.35	554100
2006-09-27	21.26	21.69	21.26	21.67	973900
2006-09-28	21.68	21.76	21.57	21.62	1318500
2006-09-29	21.70	21.88	21.65	21.74	1344100
2006-10-02	21.75	22.02	21.75	21.97	1027700
2006-10-03	21.98	22.09	21.83	21.93	964400
2006-10-04	21.86	22.00	21.68	21.92	1172900
2006-10-05	21.92	22.03	21.64	21.80	1038600
2006-10-06	21.79	21.88	21.57	21.62	957300
2006-10-09	21.60	21.69	21.48	21.64	524100
2006-10-10	21.69	21.72	21.56	21.70	370700
2006-10-11	21.70	21.90	21.70	21.78	699100
2006-10-12	21.84	22.04	21.75	22.03	465800
2006-10-13	22.04	22.05	21.85	21.97	480300
2006-10-16	22.01	22.20	21.95	22.04	1758300
2006-10-17	22.11	22.44	22.08	22.40	1037700
2006-10-18	22.46	22.81	22.44	22.80	1141500
2006-10-19	22.72	23.02	22.71	22.98	1378300
2006-10-20	23.00	23.11	22.92	23.06	1339200
2006-10-23	23.07	23.28	22.88	23.25	1056800
2006-10-24	23.14	23.23	23.03	23.20	647400
2006-10-25	23.15	23.54	23.15	23.53	840300
2006-10-26	23.60	23.66	23.46	23.55	1334100
2006-10-27	23.39	23.39	23.02	23.09	1004200
2006-10-30	23.11	23.24	23.10	23.12	1490700
2006-10-31	23.19	23.33	23.05	23.27	2303500
2006-11-01	23.37	23.46	23.15	23.28	975800
2006-11-02	23.85	23.88	23.44	23.83	1731000
2006-11-03	23.79	23.79	23.37	23.63	1250300
2006-11-06	23.29	23.55	23.05	23.37	1006400
2006-11-07	23.30	23.53	23.30	23.44	1093200
2006-11-08	23.35	23.85	23.35	23.80	1058300
2006-11-09	23.75	23.92	23.68	23.80	906600
2006-11-10	23.80	24.03	23.67	23.92	1503400
2006-11-13	23.92	24.05	23.80	23.81	761800
2006-11-14	23.80	23.95	23.69	23.84	891100
2006-11-15	23.88	24.01	23.78	23.90	1174900
2006-11-16	23.90	24.00	23.84	23.86	714300
2006-11-17	23.86	24.00	23.83	23.88	928000
2006-11-20	23.80	23.99	23.78	23.96	1058900
2006-11-21	23.91	23.97	23.77	23.90	468100
2006-11-22	23.83	23.91	23.69	23.80	812000
2006-11-24	23.73	23.94	23.72	23.88	192900
2006-11-27	23.89	23.89	23.49	23.55	858700
2006-11-28	23.52	23.94	23.52	23.89	1846200
2006-11-29	23.95	24.60	23.80	24.59	3131200
2006-11-30	24.50	24.76	24.45	24.66	1626900
2006-12-01	24.55	24.73	24.33	24.43	1666000
2006-12-04	24.43	24.64	24.39	24.53	1183500
2006-12-05	24.49	24.80	24.45	24.77	939700
2006-12-06	24.80	24.80	24.62	24.65	621600
2006-12-07	24.66	24.75	24.49	24.56	515400
2006-12-08	24.63	24.65	24.37	24.39	764000
2006-12-11	24.37	24.47	24.22	24.34	1569400
2006-12-12	24.32	24.45	24.25	24.35	1347600
2006-12-13	24.45	24.50	24.38	24.46	2034100
2006-12-14	24.48	24.73	24.46	24.54	875600
2006-12-15	24.55	24.55	24.31	24.35	1639800
2006-12-18	24.35	24.35	24.13	24.14	582500
2006-12-19	24.22	24.27	24.02	24.16	1083900
2006-12-20	24.11	24.22	23.97	24.00	789900
2006-12-21	23.72	28.03	23.72	23.96	797200
2006-12-22	24.05	24.12	23.86	24.07	762200
2006-12-26	24.14	24.31	23.99	24.30	838400
2006-12-27	24.50	24.53	24.30	24.36	895200
2006-12-28	24.37	24.49	24.10	24.15	982700
2006-12-29	24.10	24.24	24.05	24.10	647000
2007-01-03	24.10	24.49	24.10	24.27	1268100
2007-01-04	24.27	24.41	24.10	24.18	1053500
2007-01-05	24.13	24.13	23.49	23.57	1623600
2007-01-08	23.57	23.78	23.37	23.53	1355500
2007-01-09	23.55	23.67	23.44	23.60	1681700
2007-01-10	23.53	23.84	23.47	23.76	1469000
2007-01-11	23.80	23.84	23.65	23.67	1710100
2007-01-12	23.70	23.84	23.55	23.58	1642700
2007-01-16	23.54	23.79	23.50	23.64	1754100
2007-01-17	23.64	23.75	23.52	23.56	1784300
2007-01-18	23.62	23.65	23.35	23.40	1456300
2007-01-19	23.32	23.39	23.11	23.28	1541000
2007-01-22	23.24	23.31	23.04	23.22	1409000
2007-01-23	23.22	23.52	23.09	23.42	962000
2007-01-24	23.42	23.72	23.40	23.71	883200
2007-01-25	23.78	24.02	23.70	23.95	2126000
2007-01-26	24.42	24.42	23.88	24.20	1612500
2007-01-29	24.10	24.21	23.79	23.81	2006900
2007-01-30	23.79	23.93	23.66	23.83	1935600
2007-01-31	23.83	23.87	23.53	23.80	2504500
2007-02-01	23.80	23.93	23.79	23.90	1614300
2007-02-02	23.94	24.02	23.86	23.94	1144200
2007-02-05	23.90	24.07	23.76	23.95	817200
2007-02-06	24.01	24.20	23.93	24.05	1180200
2007-02-07	24.05	24.13	23.96	24.10	888100
2007-02-08	24.11	24.42	24.07	24.32	674700
2007-02-09	24.33	24.54	24.23	24.35	671500
2007-02-12	23.87	24.43	23.87	24.17	1339493
2007-02-13	24.29	24.50	24.23	24.40	2038106
2007-02-14	24.42	24.74	24.42	24.59	1393254
2007-02-15	24.62	24.62	24.42	24.47	991800
2007-02-16	24.47	24.52	24.25	24.31	1587600
2007-02-20	24.31	24.63	24.18	24.58	1925800
2007-02-21	24.48	24.56	24.16	24.33	1266400
2007-02-22	24.41	24.44	24.15	24.29	782100
2007-02-23	24.57	24.62	24.15	24.30	1172800
2007-02-26	24.40	24.80	24.35	24.48	1281814
2007-02-27	24.49	24.63	23.77	23.93	1528100
2007-02-28	23.99	24.20	23.67	23.79	1666300
2007-03-01	23.54	24.02	23.54	23.83	1224118
2007-03-02	23.75	23.80	23.38	23.54	3273100
2007-03-05	23.46	23.46	23.19	23.30	2211600
2007-03-06	23.37	23.69	23.22	23.65	1405800
2007-03-07	23.61	23.70	23.39	23.42	1301500
2007-03-08	23.55	23.65	23.40	23.44	818380
2007-03-09	23.50	23.60	23.38	23.55	803100
2007-03-12	23.51	23.80	23.45	23.80	506700
2007-03-13	23.65	23.83	23.40	23.44	1171300
2007-03-14	23.50	23.61	23.20	23.52	1375500
2007-03-15	23.49	23.96	23.42	23.88	1014800
2007-03-16	23.92	24.00	23.74	23.76	1240600
2007-03-19	23.85	24.01	23.77	23.91	937200
2007-03-20	23.95	24.24	23.86	24.20	798200
2007-03-21	24.17	24.36	24.00	24.24	1358600
2007-03-22	24.30	24.36	24.19	24.27	1391900
2007-03-23	24.25	24.40	24.14	24.35	1112900
2007-03-26	24.33	24.44	24.15	24.41	1379300
2007-03-27	24.30	24.56	24.15	24.52	1980600
2007-03-28	24.52	24.71	24.43	24.43	1096800
2007-03-29	24.55	24.64	24.38	24.62	790300
2007-03-30	24.61	24.80	24.22	24.44	2570800
2007-04-02	24.43	24.90	24.39	24.90	1239100
2007-04-03	24.91	25.04	24.84	24.85	1944700
2007-04-04	24.86	24.97	24.72	24.76	1202952
2007-04-05	24.74	24.86	24.69	24.85	923200
2007-04-09	24.83	25.10	24.83	25.04	974500
2007-04-10	24.99	25.10	24.99	25.03	1083123
2007-04-11	25.08	25.08	24.85	24.93	932141
2007-04-12	24.93	24.99	24.68	24.82	1220700
2007-04-13	24.82	25.01	24.72	25.01	784200
2007-04-16	25.07	25.07	24.71	24.77	1119501
2007-04-17	24.78	24.89	24.71	24.87	777000
2007-04-18	24.87	24.92	24.77	24.79	2186000
2007-04-19	24.31	25.09	24.31	24.76	862800
2007-04-20	24.76	24.94	24.72	24.80	1960553
2007-04-23	24.85	24.94	24.73	24.77	1902700
2007-04-24	24.78	24.80	24.58	24.62	2578353
2007-04-25	24.79	25.23	24.74	25.15	3752550
2007-04-26	24.87	25.04	24.84	24.92	1679919
2007-04-27	24.94	25.01	24.83	24.89	1335000
2007-04-30	24.91	24.93	24.55	24.59	1206700
2007-05-01	24.66	24.80	24.48	24.80	3158752
2007-05-02	24.75	25.04	24.66	25.00	1193800
2007-05-03	25.00	25.14	24.90	25.08	1315100
2007-05-04	25.24	25.43	24.94	25.03	1572400
2007-05-07	25.15	25.35	25.03	25.30	1295900
2007-05-08	25.28	25.34	25.03	25.10	1024900
2007-05-09	25.10	25.25	24.98	25.09	1082602
2007-05-10	25.09	25.10	24.75	24.75	989400
2007-05-11	24.80	24.94	24.70	24.88	1711100
2007-05-14	24.98	25.13	24.93	25.09	2098700
2007-05-15	25.07	25.39	24.98	25.01	1301930
2007-05-16	25.08	25.18	24.94	25.04	1086450
2007-05-17	25.05	25.20	24.92	24.92	1367300
2007-05-18	25.02	25.37	25.02	25.36	1492500
2007-05-21	25.32	25.36	25.04	25.15	1187400
2007-05-22	25.22	25.37	25.07	25.20	1556100
2007-05-23	25.25	25.27	24.58	24.65	1679767
2007-05-24	24.65	24.69	23.89	23.96	2318400
2007-05-25	24.04	24.14	23.57	23.91	1540868
2007-05-29	23.89	24.11	23.84	23.94	1419400
2007-05-30	23.73	23.73	21.38	22.07	7927547
2007-05-31	22.50	22.50	22.06	22.21	5599500
2007-06-01	22.15	22.31	21.99	22.03	4795400
2007-06-04	21.90	22.09	21.84	21.97	2754600
2007-06-05	21.91	21.97	21.68	21.76	2456175
2007-06-06	21.70	21.85	21.50	21.64	2059667
2007-06-07	21.68	21.69	20.88	20.95	3168192
2007-06-08	20.96	21.27	20.70	21.05	2395235
2007-06-11	21.05	21.49	21.00	21.39	2762900
2007-06-12	20.91	21.40	20.90	21.08	2442283
2007-06-13	21.15	21.32	20.98	21.24	2516700
2007-06-14	21.24	21.33	21.09	21.20	1264600
2007-06-15	21.30	21.55	21.25	21.50	2565100
2007-06-18	21.55	21.60	21.36	21.45	1455000
2007-06-19	20.62	21.49	20.61	21.32	1405042
2007-06-20	21.38	21.49	20.86	20.86	1367700
2007-06-21	20.87	21.13	20.75	20.98	1523100
2007-06-22	20.98	20.98	20.42	20.60	2035881
2007-06-25	21.00	21.00	20.48	20.63	2538128
2007-06-26	20.62	21.13	20.35	20.37	3806437
2007-06-27	19.91	20.52	19.90	20.49	3788750
2007-06-28	20.50	20.83	20.39	20.65	2726022
2007-06-29	20.74	20.88	20.56	20.71	1882248
2007-07-02	20.87	21.13	20.87	21.12	1505947
2007-07-03	20.77	21.21	20.77	21.08	821742
2007-07-05	21.13	21.14	20.60	20.81	1783200
2007-07-06	20.72	20.99	20.59	20.85	1442432
2007-07-09	20.85	21.00	20.80	20.85	1587826
2007-07-10	20.63	20.91	20.59	20.70	2359133
2007-07-11	20.77	21.03	20.69	20.89	2387800
2007-07-12	21.05	21.12	20.89	21.08	2099400
2007-07-13	21.00	21.26	20.95	21.24	1555100
2007-07-16	21.17	21.22	20.93	20.96	1505385
2007-07-17	20.92	21.14	20.82	20.97	1475900
2007-07-18	20.97	21.16	20.85	21.04	2037560
2007-07-19	20.69	21.49	20.69	21.44	1850454
2007-07-20	21.48	21.68	21.06	21.08	3745104
2007-07-23	21.26	21.47	21.08	21.18	1879900
2007-07-24	20.86	21.00	20.21	20.28	4212252
2007-07-25	20.33	20.49	19.99	20.36	3231720
2007-07-26	20.57	20.57	19.51	19.98	3959538
2007-07-27	19.89	20.00	19.22	19.23	3416589
2007-07-30	19.20	19.85	19.17	19.48	3319500
2007-07-31	19.65	19.66	19.06	19.07	3031475
2007-08-01	19.10	19.67	19.05	19.59	3274053
2007-08-02	19.58	21.16	19.35	20.31	5179422
2007-08-03	20.45	20.55	18.97	18.97	4175536
2007-08-06	19.25	19.27	18.30	19.21	3655001
2007-08-07	19.07	19.29	18.71	19.19	2795612
2007-08-08	19.15	19.39	18.67	18.89	3744909
2007-08-09	18.75	18.80	17.58	18.15	5177476
2007-08-10	18.13	19.51	17.95	19.40	4994233
2007-08-13	19.53	19.78	18.51	18.55	2733600
2007-08-14	18.65	18.80	18.26	18.53	2660441
2007-08-15	18.63	19.22	18.35	18.40	2540000
2007-08-16	18.28	18.60	17.71	18.47	3511400
2007-08-17	18.84	19.12	18.24	18.92	2825300
2007-08-20	19.00	19.15	18.48	18.76	2019800
2007-08-21	18.80	19.28	18.72	19.12	2129200
2007-08-22	19.11	19.26	19.03	19.22	2228800
2007-08-23	19.40	19.58	19.24	19.51	2102300
2007-08-24	19.59	19.89	19.42	19.85	1927300
2007-08-27	19.92	19.92	19.19	19.20	2198400
2007-08-28	19.26	19.31	18.63	18.65	2235700
2007-08-29	18.85	18.91	18.48	18.89	2405600
2007-08-30	18.68	18.86	18.58	18.80	1961900
2007-08-31	18.97	19.07	18.63	18.84	1777000
2007-09-04	18.84	19.20	18.82	19.07	1722200
2007-09-05	18.91	18.95	18.67	18.85	1819600
2007-09-06	18.97	18.97	18.64	18.92	1043000
2007-09-07	18.92	18.92	18.63	18.72	2614800
2007-09-10	18.82	18.90	18.63	18.71	1595200
2007-09-11	18.80	19.08	18.67	19.01	1747900
2007-09-12	19.00	19.49	18.95	19.32	1991200
2007-09-13	19.47	19.47	19.03	19.11	1054300
2007-09-14	19.00	19.24	18.96	19.17	916000
2007-09-17	19.06	19.16	18.88	19.04	828500
2007-09-18	19.15	19.52	19.03	19.49	1237200
2007-09-19	19.60	19.72	19.52	19.69	1333500
2007-09-20	19.70	19.73	19.34	19.45	1064300
2007-09-21	19.47	19.67	19.30	19.40	1867400
2007-09-24	19.47	19.64	19.41	19.43	1333800
2007-09-25	19.41	19.52	19.18	19.26	2279800
2007-09-26	19.41	19.51	19.31	19.43	1403000
2007-09-27	19.47	19.54	19.30	19.38	805700
2007-09-28	19.28	19.43	19.09	19.14	1468600
2007-10-01	19.31	19.60	19.10	19.54	1341400
2007-10-02	19.57	19.64	19.45	19.60	869900
2007-10-03	19.48	19.61	19.41	19.48	899000
2007-10-04	19.57	19.60	19.50	19.56	709200
2007-10-05	19.70	20.07	19.58	19.90	1430200
2007-10-08	19.92	20.15	19.91	20.08	1242800
2007-10-09	20.17	20.64	20.04	20.63	3057900
2007-10-10	20.70	20.79	20.41	20.56	1906200
2007-10-11	20.73	20.82	20.48	20.56	1499700
2007-10-12	20.59	20.70	20.38	20.54	1260874
2007-10-15	20.56	20.63	20.12	20.33	1242900
2007-10-16	20.35	20.40	20.06	20.10	1269400
2007-10-17	20.19	20.41	19.95	20.14	1214800
2007-10-18	20.09	20.27	20.04	20.08	1136800
2007-10-19	19.98	20.20	19.60	19.64	2576700
2007-10-22	19.57	19.76	19.47	19.70	1139100
2007-10-23	19.73	19.84	19.32	19.49	1394200
2007-10-24	19.49	19.62	19.24	19.62	1945100
2007-10-25	19.60	19.87	19.55	19.85	1400300
2007-10-26	19.83	19.98	19.65	19.98	1355600
2007-10-29	19.75	19.85	19.64	19.80	1145500
2007-10-30	19.70	20.25	19.65	20.12	1494400
2007-10-31	20.25	20.49	20.12	20.45	1828800
2007-11-01	20.23	20.35	19.92	19.96	1605150
2007-11-02	19.00	19.17	18.34	18.63	5637000
2007-11-05	18.50	18.85	18.08	18.26	2779174
2007-11-06	18.27	18.33	17.96	18.20	1746000
2007-11-07	18.20	18.24	17.49	17.51	2295200
2007-11-08	17.53	18.12	17.53	18.10	3604624
2007-11-09	17.91	18.10	17.74	17.92	2631500
2007-11-12	17.87	18.10	17.80	17.89	2107685
2007-11-13	17.90	18.06	17.61	17.99	2963825
2007-11-14	18.06	18.12	17.84	17.96	2501300
2007-11-15	18.00	18.06	17.83	17.96	2672300
2007-11-16	18.04	18.04	17.67	17.97	2695642
2007-11-19	17.83	18.02	17.78	17.92	2352311
2007-11-20	17.95	18.07	17.72	17.99	2780200
2007-11-21	17.88	18.29	17.87	18.00	2137100
2007-11-23	18.08	18.33	17.96	18.31	887300
2007-11-26	18.27	18.38	17.84	17.87	2955250
2007-11-27	17.93	18.11	17.79	18.03	2895821
2007-11-28	18.03	18.38	18.03	18.38	2214683
2007-11-29	18.33	18.44	18.15	18.27	2093014
2007-11-30	18.50	18.51	18.29	18.51	2821608
2007-12-03	18.70	18.70	18.38	18.52	2324950
2007-12-04	18.45	18.63	18.31	18.48	1557625
2007-12-05	18.61	18.75	18.54	18.75	1258390
2007-12-06	18.74	19.07	18.56	19.05	1355700
2007-12-07	19.05	19.24	19.01	19.12	1568795
2007-12-10	19.20	19.31	19.00	19.31	1292100
2007-12-11	19.30	19.36	18.91	18.92	2120865
2007-12-12	19.27	19.47	18.85	19.12	2216399
2007-12-13	19.00	19.37	18.89	19.35	2209200
2007-12-14	19.35	19.36	18.90	18.90	1255437
2007-12-17	18.86	18.86	18.49	18.55	2100301
2007-12-18	18.65	18.71	18.39	18.56	1995001
2007-12-19	18.74	18.74	18.28	18.36	2091800
2007-12-20	18.46	18.49	18.12	18.37	1710179
2007-12-21	18.54	18.99	18.45	18.88	3619954
2007-12-24	18.93	19.00	18.79	18.85	881483
2007-12-26	18.73	18.84	18.61	18.65	1092745
2007-12-27	18.66	18.76	18.55	18.62	2115271
2007-12-28	18.69	18.93	18.63	18.86	2126856
2007-12-31	18.84	18.95	18.73	18.89	1566854
2008-01-02	18.72	19.22	18.70	18.88	2059392
2008-01-03	18.90	19.09	18.84	18.88	1395371
2008-01-04	18.87	18.93	18.62	18.62	1415872
2008-01-07	18.70	19.15	18.69	19.04	1976629
2008-01-08	19.10	19.27	18.86	18.86	2432851
2008-01-09	18.92	19.15	18.71	19.15	1775080
2008-01-10	18.98	19.22	18.86	19.09	2310854
2008-01-11	18.94	19.41	18.91	19.24	1594835
2008-01-14	19.27	19.36	19.10	19.16	2977216
2008-01-15	19.09	19.16	18.76	18.79	3243627
2008-01-16	18.78	18.99	18.61	18.61	2660423
2008-01-17	18.55	18.62	18.19	18.22	2632025
2008-01-18	18.25	18.39	17.67	17.74	3123650
2008-01-22	17.25	17.58	16.78	17.51	3560438
2008-01-23	17.03	18.65	16.82	18.61	4452891
2008-01-24	18.61	18.74	18.29	18.34	3659225
2008-01-25	18.47	18.61	17.86	17.97	3847211
2008-01-28	18.08	18.40	17.93	18.18	3477433
2008-01-29	18.07	18.64	18.03	18.61	3286882
2008-01-30	18.73	18.97	18.40	18.42	2587138
2008-01-31	18.26	19.17	18.08	18.93	3387699
2008-02-01	18.96	19.25	18.77	19.14	2512813
2008-02-04	19.18	19.82	19.09	19.70	2440503
2008-02-05	19.39	19.66	18.83	18.86	2007981
2008-02-06	19.06	19.27	18.86	18.89	1938406
2008-02-07	18.89	18.93	18.55	18.70	2314588
2008-02-08	18.53	18.75	18.49	18.57	1488701
2008-02-11	18.50	18.62	18.30	18.38	1619611
2008-02-12	18.51	18.67	18.33	18.52	1821712
2008-02-13	18.62	18.76	18.40	18.47	1510273
2008-02-14	18.44	18.73	18.09	18.14	2112943
2008-02-15	18.16	18.16	17.84	18.09	1774114
2008-02-19	18.31	18.44	18.07	18.16	3800549
2008-02-20	18.15	18.37	17.97	18.28	2651222
2008-02-21	18.41	18.41	17.84	17.87	1679360
2008-02-22	17.95	17.98	17.63	17.96	2013638
2008-02-25	18.00	18.14	17.85	18.13	1823114
2008-02-26	18.03	18.32	18.00	18.28	1869758
2008-02-27	18.27	18.32	17.97	18.01	1595417
2008-02-28	17.98	18.04	17.67	17.81	1279147
2008-02-29	17.63	17.74	17.12	17.19	2395923
2008-03-03	17.19	17.52	17.11	17.52	2501856
2008-03-04	17.38	17.87	17.33	17.85	3160811
2008-03-05	18.01	18.01	17.52	17.76	2525984
2008-03-06	17.76	17.76	17.24	17.25	2220095
2008-03-07	17.12	17.37	17.01	17.28	2131410
2008-03-10	17.24	17.43	17.12	17.18	1836917
2008-03-11	17.37	17.62	17.22	17.60	2332939
2008-03-12	17.60	17.84	17.42	17.45	1898887
2008-03-13	17.33	17.56	17.12	17.48	2195018
2008-03-14	17.57	17.57	16.95	17.18	3087316
2008-03-17	16.80	17.31	16.80	17.22	2706853
2008-03-18	17.46	17.56	17.23	17.54	2096418
2008-03-19	17.59	17.87	17.32	17.32	2032427
2008-03-20	17.33	17.61	17.17	17.49	1998259
2008-03-24	17.60	17.62	17.32	17.41	1340451
2008-03-25	17.48	17.62	17.36	17.45	1174052
2008-03-26	17.39	17.56	17.35	17.41	1135221
2008-03-27	17.51	17.59	17.22	17.24	1533476
2008-03-28	17.29	17.39	16.96	17.02	1902595
2008-03-31	17.08	17.27	16.98	17.24	2232338
2008-04-01	17.40	17.86	17.30	17.83	2976208
2008-04-02	17.91	18.25	17.80	18.03	1923050
2008-04-03	17.96	18.15	17.88	17.93	1538951
2008-04-04	18.06	18.12	17.74	17.78	1877928
2008-04-07	17.78	17.97	17.73	17.77	1733840
2008-04-08	17.68	17.90	17.67	17.76	1867780
2008-04-09	17.60	17.85	17.60	17.75	1489216
2008-04-10	17.85	17.89	17.54	17.66	2242257
2008-04-11	17.55	17.72	17.51	17.60	1949484
2008-04-14	17.67	17.70	17.53	17.61	2384412
2008-04-15	17.64	17.87	17.58	17.82	1466091
2008-04-16	17.94	18.23	17.78	18.21	1906039
2008-04-17	18.18	18.34	18.13	18.26	1314017
2008-04-18	18.42	18.56	18.29	18.53	2371373
2008-04-21	18.47	18.51	18.26	18.37	1755562
2008-04-22	18.20	18.44	18.20	18.30	1321664
2008-04-23	18.40	18.61	18.33	18.48	12171144
2008-04-24	18.53	18.74	18.33	18.55	1926173
2008-04-25	18.60	18.80	18.32	18.40	1814905
2008-04-28	18.32	18.34	18.17	18.20	1631409
2008-04-29	18.21	18.30	18.13	18.15	1572233
2008-04-30	18.12	18.26	17.88	17.90	1738742
2008-05-01	17.89	18.33	17.89	18.33	1852752
2008-05-02	18.50	18.50	17.88	17.95	3834252
2008-05-05	17.95	18.05	17.71	17.82	1906972
2008-05-06	17.77	17.98	17.62	17.94	1874354
2008-05-07	17.98	18.07	17.58	17.61	1596750
2008-05-08	17.77	17.87	17.56	17.75	1930452
2008-05-09	17.70	17.90	17.55	17.81	1568570
2008-05-12	17.82	18.04	17.75	18.01	1295661
2008-05-13	18.02	18.16	17.86	17.94	1930910
2008-05-14	17.95	18.23	17.86	18.12	1551065
2008-05-15	18.08	18.16	17.98	18.08	1540723
2008-05-16	18.21	18.21	18.04	18.16	1659698
2008-05-19	18.13	18.33	18.10	18.27	1363269
2008-05-20	18.25	18.50	18.11	18.17	2229854
2008-05-21	18.23	18.46	17.99	18.00	2473132
2008-05-22	18.00	18.20	17.97	18.16	3353061
2008-05-23	18.02	18.07	17.60	17.65	4249997
2008-05-27	17.59	17.80	17.59	17.76	3457552
2008-05-28	17.84	18.05	17.79	17.87	7831866
2008-05-29	17.85	18.25	17.79	18.04	2201011
2008-05-30	18.02	18.16	17.89	18.09	2420604
2008-06-02	17.98	18.07	17.78	17.93	2040160
2008-06-03	18.04	18.05	17.63	17.74	1655207
2008-06-04	17.65	17.90	17.64	17.74	2148657
2008-06-05	17.72	17.88	17.62	17.82	1538543
2008-06-06	17.71	17.78	17.21	17.21	2697283
2008-06-09	17.30	17.52	17.24	17.43	1863292
2008-06-10	17.31	17.55	17.23	17.52	1637156
2008-06-11	17.37	17.52	17.19	17.21	2449217
2008-06-12	17.21	17.30	17.07	17.15	2081643
2008-06-13	17.17	17.39	17.12	17.29	2001027
2008-06-16	17.21	17.33	17.09	17.31	1673361
2008-06-17	17.36	17.38	17.28	17.29	1889279
2008-06-18	17.20	17.38	17.11	17.15	2128005
2008-06-19	17.11	17.43	17.09	17.41	2557863
2008-06-20	17.79	17.79	17.19	17.25	3439987
2008-06-23	17.34	17.56	17.27	17.40	1554826
2008-06-24	17.46	17.50	17.32	17.41	1761757
2008-06-25	17.46	17.67	17.42	17.57	2087893
2008-06-26	17.53	17.67	17.45	17.63	4397704
2008-06-27	17.60	17.75	17.52	17.62	5305721
2008-06-30	17.79	18.06	17.44	17.92	3974430
2008-07-01	17.63	18.34	17.63	18.21	4365840
2008-07-02	18.19	18.45	18.15	18.26	2821998
2008-07-03	18.27	18.33	17.65	17.71	2343885
2008-07-07	17.71	17.92	17.50	17.62	2277540
2008-07-08	17.57	18.06	17.55	18.01	2428167
2008-07-09	17.96	18.20	17.87	18.06	2269551
2008-07-10	17.96	18.07	17.77	17.92	2532866
2008-07-11	17.84	17.98	17.50	17.74	2501046
2008-07-14	17.88	17.88	17.44	17.49	1783978
2008-07-15	17.26	17.49	17.22	17.33	2389948
2008-07-16	17.35	17.41	17.00	17.09	1999714
2008-07-17	17.14	17.22	16.90	17.12	2799904
2008-07-18	16.96	17.48	16.96	17.18	2608202
2008-07-21	17.28	17.42	17.16	17.34	1775109
2008-07-22	17.20	17.63	17.20	17.59	1375331
2008-07-23	17.58	17.72	17.15	17.22	2265954
2008-07-24	17.26	17.36	16.99	17.11	1533721
2008-07-25	17.21	17.23	16.87	16.93	1437441
2008-07-28	16.92	17.03	16.80	16.91	1462872
2008-07-29	16.83	17.00	16.62	16.98	1323112
2008-07-30	17.02	17.16	16.74	17.11	2178187
2008-07-31	17.09	17.24	16.99	17.08	2543052
2008-08-01	17.14	17.22	16.75	16.75	1605839
2008-08-04	16.65	16.86	16.61	16.72	1624749
2008-08-05	16.84	17.07	16.25	16.93	2815317
2008-08-06	16.91	17.13	16.78	16.89	2314801
2008-08-07	16.81	16.81	16.42	16.45	2352870
2008-08-08	16.45	16.81	16.42	16.81	1091284
2008-08-11	16.74	17.21	16.66	17.11	2683032
2008-08-12	17.17	17.17	16.83	16.91	1928519
2008-08-13	16.90	17.06	16.77	16.90	1471931
2008-08-14	16.72	16.81	16.42	16.51	2782354
2008-08-15	16.50	16.61	16.43	16.56	3390536
2008-08-18	16.59	16.74	16.56	16.68	1523661
2008-08-19	16.60	16.73	16.50	16.67	2666214
2008-08-20	16.62	16.68	16.46	16.64	1707502
2008-08-21	16.64	16.71	16.45	16.64	2108910
2008-08-22	16.61	16.76	16.61	16.62	695138
2008-08-25	16.62	16.67	16.39	16.48	1412911
2008-08-26	16.46	16.64	16.42	16.48	1681825
2008-08-27	16.52	16.66	16.51	16.63	1242491
2008-08-28	16.68	16.74	16.52	16.73	1463384
2008-08-29	16.71	16.76	16.48	16.48	1322230
2008-09-02	16.51	16.75	16.38	16.47	1417398
2008-09-03	16.42	16.55	16.28	16.40	1133548
2008-09-04	16.30	16.42	16.18	16.26	1713805
2008-09-05	16.17	16.35	15.76	15.91	2078484
2008-09-08	16.11	16.27	15.65	16.26	4025685
2008-09-09	16.19	16.35	16.06	16.14	2401862
2008-09-10	16.19	16.29	15.99	16.17	2103219
2008-09-11	16.00	16.32	15.90	16.30	2268834
2008-09-12	16.21	16.71	16.13	16.61	1572100
2008-09-15	16.40	16.56	16.10	16.11	2387696
2008-09-16	16.10	16.39	15.44	16.32	3467449
2008-09-17	16.19	16.19	15.18	15.19	7568215
2008-09-18	15.30	15.45	14.76	15.31	9097224
2008-09-19	15.48	16.22	14.95	15.59	4686762
2008-09-22	15.62	15.66	15.19	15.26	2599126
2008-09-23	15.27	15.38	14.81	14.90	2995194
2008-09-24	14.98	15.10	14.76	14.98	2097071
2008-09-25	15.07	15.42	15.02	15.16	2651456
2008-09-26	15.00	15.36	14.98	15.24	2560144
2008-09-29	15.18	15.20	14.00	14.19	3626108
2008-09-30	14.38	14.80	14.03	14.76	4406534
2008-10-01	14.72	15.07	14.62	14.84	3050903
2008-10-02	14.64	15.00	14.50	14.85	2660620
2008-10-03	15.07	15.59	14.76	14.81	3570198
2008-10-06	14.69	14.95	13.42	14.12	3854278
2008-10-07	14.35	14.47	13.26	13.26	3447845
2008-10-08	13.00	13.47	12.70	13.09	5201676
2008-10-09	13.08	13.24	12.28	12.28	5313694
2008-10-10	10.97	11.96	10.51	11.55	6728467
2008-10-13	12.07	12.67	11.48	12.62	2878299
2008-10-14	13.10	13.38	12.38	12.93	4069465
2008-10-15	12.67	12.83	11.94	11.99	3290615
2008-10-16	11.99	12.92	11.63	12.91	5408508
2008-10-17	12.60	13.77	12.42	13.09	4484562
2008-10-20	13.00	13.83	12.93	13.83	2487014
2008-10-21	13.70	13.78	13.22	13.30	2749166
2008-10-22	13.21	13.24	12.13	12.58	3398504
2008-10-23	12.63	13.19	12.20	12.96	5496910
2008-10-24	12.07	12.85	11.97	12.56	3749323
2008-10-27	12.31	12.56	11.94	12.06	3157535
2008-10-28	12.38	13.28	11.93	13.28	3331510
2008-10-29	13.06	13.16	12.56	12.65	2640503
2008-10-30	13.03	13.22	12.58	13.16	2323833
2008-10-31	13.10	13.22	12.86	12.96	6014389
2008-11-03	12.86	13.32	12.86	13.22	3450740
2008-11-04	13.42	14.01	13.26	13.52	2040592
2008-11-05	13.45	13.94	13.23	13.25	2015299
2008-11-06	13.23	13.35	12.41	12.49	2291630
2008-11-07	12.60	12.99	12.41	12.75	3015796
2008-11-10	12.96	13.13	12.11	12.35	2370172
2008-11-11	12.31	12.42	11.94	12.11	3001506
2008-11-12	11.94	12.05	11.66	11.71	2218414
2008-11-13	11.70	12.23	11.09	12.23	4380043
2008-11-14	10.55	12.09	10.55	11.55	3761722
2008-11-17	11.40	12.02	11.26	11.74	3393088
2008-11-18	11.67	11.87	11.13	11.58	3062413
2008-11-19	11.53	11.89	11.08	11.08	3684737
2008-11-20	10.97	11.21	10.35	10.48	5052574
2008-11-21	10.67	11.42	10.35	11.39	4974580
2008-11-24	11.50	11.97	11.22	11.70	3891837
2008-11-25	11.90	12.40	11.56	11.97	4364045
2008-11-26	11.76	11.97	11.56	11.83	3359814
2008-11-28	12.03	12.05	11.71	12.05	1557252
2008-12-01	11.78	11.97	11.32	11.33	4005160
2008-12-02	11.18	11.65	10.82	11.29	4209911
2008-12-03	11.05	11.65	11.00	11.63	4950274
2008-12-04	11.60	11.69	10.65	10.90	4173081
2008-12-05	10.77	11.21	10.48	11.18	3410348
2008-12-08	11.36	11.44	10.78	11.07	3952926
2008-12-09	10.99	11.49	10.99	11.24	3329763
2008-12-10	11.21	11.44	11.06	11.30	3772686
2008-12-11	11.23	11.78	11.14	11.37	3517566
2008-12-12	11.18	11.66	11.05	11.64	3910756
2008-12-15	11.68	11.73	11.19	11.38	2390977
2008-12-16	11.57	11.95	11.40	11.94	4481539
2008-12-17	11.68	11.75	11.34	11.38	4407247
2008-12-18	11.45	11.51	11.11	11.19	3473259
2008-12-19	11.32	11.57	10.90	10.93	4666588
2008-12-22	10.95	11.13	10.68	10.70	3148604
2008-12-23	10.89	10.97	10.45	10.52	2360378
2008-12-24	10.46	10.69	10.46	10.62	860279
2008-12-26	10.66	10.79	10.58	10.70	757974
2008-12-29	10.67	10.72	10.54	10.67	1448226
2008-12-30	10.70	10.98	10.70	10.94	1999581
2008-12-31	10.95	11.06	10.85	10.97	3705418
2009-01-02	11.00	11.23	11.00	11.14	3442724
2009-01-05	11.14	11.25	11.09	11.17	4199336
2009-01-06	11.26	11.40	11.10	11.15	4305334
2009-01-07	11.10	11.12	10.74	10.79	4222707
2009-01-08	10.76	10.99	10.75	10.94	3538316
2009-01-09	10.95	11.21	10.85	11.08	4186710
2009-01-12	11.10	11.17	10.91	10.99	2739116
2009-01-13	10.99	11.04	10.75	10.83	3045876
2009-01-14	10.77	10.83	10.46	10.67	3153365
2009-01-15	10.68	10.69	10.36	10.59	4508915
2009-01-16	10.70	10.92	10.54	10.71	3296444
2009-01-20	10.65	10.78	10.33	10.38	3242922
2009-01-21	10.56	10.56	10.21	10.52	4438905
2009-01-22	10.39	10.55	10.30	10.43	3183328
2009-01-23	10.25	10.53	10.18	10.48	2792413
2009-01-26	10.52	10.99	10.49	10.87	4059710
2009-01-27	10.93	11.19	10.83	11.10	3480852
2009-01-28	11.18	11.18	10.73	10.81	3590341
2009-01-29	10.77	10.95	10.65	10.71	2277990
2009-01-30	10.38	10.47	9.60	9.68	10804770
2009-02-02	9.62	9.75	9.26	9.38	10192423
2009-02-03	9.48	9.97	9.39	9.75	7109508
2009-02-04	10.12	10.73	10.05	10.63	11397905
2009-02-05	10.60	10.76	10.48	10.68	6872613
2009-02-06	10.64	10.88	10.41	10.77	5591775
2009-02-09	10.84	10.84	10.64	10.79	3490576
2009-02-10	10.75	10.84	10.33	10.53	5881836
2009-02-11	10.53	10.57	10.20	10.37	3855964
2009-02-12	10.19	10.36	9.91	10.21	4516860
2009-02-13	10.25	10.32	10.06	10.17	2529833
2009-02-17	9.95	9.95	9.48	9.49	4213214
2009-02-18	9.53	9.59	8.85	8.92	7592989
2009-02-19	8.95	9.10	8.79	8.80	4631979
2009-02-20	8.73	8.89	8.47	8.70	4899462
2009-02-23	8.70	8.88	8.47	8.50	3716953
2009-02-24	8.77	9.21	8.73	9.16	7668541
2009-02-25	9.21	9.24	8.94	9.10	5110276
2009-02-26	9.18	9.30	8.90	8.92	3042498
2009-02-27	8.85	9.01	8.60	8.75	5591214
2009-03-02	8.61	8.73	8.30	8.31	3847868
2009-03-03	8.39	8.51	7.96	7.99	3572552
2009-03-04	8.09	8.52	8.01	8.42	6207830
2009-03-05	8.27	8.42	7.79	7.86	4433268
2009-03-06	7.83	8.38	7.83	8.17	7031926
2009-03-09	8.19	8.52	8.06	8.33	5610523
2009-03-10	8.32	8.75	8.32	8.72	4451880
2009-03-11	8.85	8.87	8.50	8.54	4728814
2009-03-12	8.57	8.87	8.41	8.84	3499636
2009-03-13	8.93	9.06	8.81	9.02	2511059
2009-03-16	8.97	9.53	8.95	9.24	3640509
2009-03-17	9.27	9.50	9.10	9.47	2507784
2009-03-18	9.43	9.71	9.25	9.64	4173520
2009-03-19	9.72	9.82	9.62	9.70	2772321
2009-03-20	9.83	9.90	9.61	9.64	3062863
2009-03-23	9.82	10.32	9.66	10.31	4145979
2009-03-24	10.24	10.29	10.00	10.00	2988997
2009-03-25	10.11	10.23	9.86	10.10	3398777
2009-03-26	10.21	10.31	10.02	10.26	2612246
2009-03-27	10.12	10.31	10.04	10.07	2105315
2009-03-30	9.98	10.04	9.52	9.70	3423682
2009-03-31	9.80	9.95	9.77	9.80	3012155
2009-04-01	9.66	10.07	9.64	9.99	3055701
2009-04-02	10.22	10.25	9.96	10.08	3214346
2009-04-03	10.08	10.17	10.00	10.11	2467657
2009-04-06	10.04	10.20	9.94	9.98	2688602
2009-04-07	9.91	10.10	9.81	9.97	1932870
2009-04-08	9.94	10.22	9.94	10.21	2618616
2009-04-09	10.46	10.55	10.21	10.39	4675149
2009-04-13	10.37	10.48	10.15	10.40	2630867
2009-04-14	10.33	10.46	10.25	10.33	3575287
2009-04-15	10.31	10.51	10.31	10.48	2595221
2009-04-16	10.51	10.72	10.44	10.62	2593278
2009-04-17	10.67	10.75	10.58	10.65	2428537
2009-04-20	10.60	10.60	10.31	10.37	2600721
2009-04-21	10.36	10.65	10.36	10.57	3455125
2009-04-22	10.53	10.71	10.32	10.52	2926247
2009-04-23	10.51	10.70	10.46	10.66	3962699
2009-04-24	10.75	10.90	10.66	10.84	3756604
2009-04-27	10.76	11.20	10.75	11.05	3213484
2009-04-28	10.87	10.94	10.78	10.81	3102080
2009-04-29	10.90	11.03	10.86	10.93	3160434
2009-04-30	10.99	11.16	10.96	10.99	4354054
2009-05-01	11.01	11.27	11.01	11.24	3432348
2009-05-04	11.23	11.53	11.23	11.48	4484387
2009-05-05	11.41	11.60	11.35	11.42	3652511
2009-05-06	11.51	11.62	11.33	11.40	4075408
2009-05-07	11.26	11.43	11.12	11.19	4425921
2009-05-08	11.35	11.62	11.24	11.40	4902553
2009-05-11	11.29	11.46	11.13	11.17	4034531
2009-05-12	11.24	11.34	11.09	11.13	2726423
2009-05-13	11.05	11.30	10.77	10.78	3314956
2009-05-14	10.78	10.91	10.70	10.87	2831613
2009-05-15	10.83	10.98	10.58	10.64	2940224
2009-05-18	10.72	10.81	10.63	10.68	3642996
2009-05-19	10.72	10.94	10.67	10.70	3714287
2009-05-20	10.79	10.99	10.60	10.63	6881509
2009-05-21	10.58	10.62	10.42	10.48	2288321
2009-05-22	10.51	10.63	10.44	10.47	1816156
2009-05-26	10.46	10.91	10.39	10.84	2244549
2009-05-27	10.85	10.92	10.50	10.50	3252354
2009-05-28	10.56	10.80	10.52	10.74	2489187
2009-05-29	10.81	10.82	10.55	10.69	3557497
2009-06-01	10.80	11.09	10.80	11.06	2568732
2009-06-02	11.07	11.23	11.00	11.10	2454233
2009-06-03	11.02	11.08	10.79	10.95	2708656
2009-06-04	11.00	11.07	10.91	10.98	1832700
2009-06-05	11.07	11.16	10.81	10.94	3540954
2009-06-08	10.97	11.24	10.97	11.11	3953996
2009-06-09	11.20	11.24	10.92	10.95	2068773
2009-06-10	11.07	11.25	11.01	11.12	6140130
2009-06-11	11.22	11.49	11.08	11.38	2902698
2009-06-12	11.34	11.59	11.22	11.55	1906498
2009-06-15	11.44	11.44	11.17	11.24	2268571
2009-06-16	11.29	11.41	11.08	11.13	1754533
2009-06-17	11.09	11.27	11.04	11.19	2521654
2009-06-18	11.22	11.50	11.20	11.46	2054432
2009-06-19	11.60	11.60	11.30	11.37	3286452
2009-06-22	11.24	11.59	11.24	11.48	3306514
2009-06-23	11.49	11.57	11.25	11.30	2352545
2009-06-24	11.38	11.39	11.22	11.28	2541026
2009-06-25	11.22	11.53	11.18	11.48	1582910
2009-06-26	11.46	11.50	11.34	11.46	3300390
2009-06-29	11.48	11.82	11.48	11.66	3724546
2009-06-30	11.68	11.79	11.52	11.66	3330416
2009-07-01	11.73	12.20	11.72	12.14	3731571
2009-07-02	12.01	12.02	11.74	11.74	3365008
2009-07-06	11.68	12.06	11.55	11.98	3000295
2009-07-07	11.99	12.04	11.66	11.71	2790498
2009-07-08	11.79	11.91	11.52	11.64	3545528
2009-07-09	11.70	11.75	11.47	11.59	3323889
2009-07-10	11.51	11.65	11.41	11.56	3361029
2009-07-13	11.57	11.75	11.48	11.74	3533148
2009-07-14	11.77	11.82	11.64	11.75	2861427
2009-07-15	11.92	12.12	11.85	12.11	2183346
2009-07-16	12.08	12.26	12.03	12.22	2653035
2009-07-17	12.21	12.33	12.12	12.28	2504525
2009-07-20	12.36	12.60	12.28	12.59	5376651
2009-07-21	12.68	12.81	12.57	12.72	3858301
2009-07-22	12.70	12.83	12.63	12.76	3124373
2009-07-23	12.69	13.20	12.69	13.13	3581249
2009-07-24	13.05	13.32	13.04	13.30	3097878
2009-07-27	13.36	13.39	13.21	13.35	2388924
2009-07-28	12.81	13.17	12.77	13.15	3929552
2009-07-29	12.89	13.00	12.55	12.79	3393596
2009-07-30	12.85	13.02	12.77	12.96	3205385
2009-07-31	12.92	13.00	12.80	12.89	3646928
2009-08-03	12.94	13.21	12.85	13.11	3393917
2009-08-04	13.31	13.35	12.85	13.35	4059097
2009-08-05	13.38	13.39	12.90	12.97	3886173
2009-08-06	12.96	13.05	12.79	12.80	3713706
2009-08-07	12.94	13.17	12.82	13.09	2171870
2009-08-10	13.10	13.27	13.03	13.24	2303189
2009-08-11	13.22	13.29	13.13	13.24	2122101
2009-08-12	13.24	13.34	13.08	13.15	6211890
2009-08-13	13.20	13.23	13.05	13.22	2743879
2009-08-14	13.18	13.34	12.98	13.10	2496883
2009-08-17	12.99	13.00	12.83	12.91	2291126
2009-08-18	12.90	12.98	12.80	12.95	1512830
2009-08-19	12.87	13.20	12.87	13.10	2311067
2009-08-20	13.12	13.22	13.03	13.19	3010863
2009-08-21	13.38	13.58	13.23	13.57	2628738
2009-08-24	13.68	13.68	13.45	13.58	1651076
2009-08-25	13.67	13.78	13.58	13.62	2356841
2009-08-26	13.50	13.63	13.35	13.56	2452773
2009-08-27	13.51	13.61	13.36	13.48	1398393
2009-08-28	13.53	13.59	13.28	13.44	2319740
2009-08-31	13.34	13.37	13.17	13.21	1989631
2009-09-01	13.14	13.29	13.08	13.15	3052006
2009-09-02	13.07	13.15	12.93	13.00	2226799
2009-09-03	13.07	13.15	12.95	13.12	2167595
2009-09-04	13.16	13.21	13.04	13.17	1211766
2009-09-08	13.28	13.29	13.09	13.21	1408350
2009-09-09	13.20	13.34	13.16	13.30	1722517
2009-09-10	13.27	13.43	13.17	13.37	2031512
2009-09-11	13.41	13.46	13.13	13.13	3578710
2009-09-14	13.15	13.29	13.09	13.28	2013645
2009-09-15	13.37	13.59	13.21	13.57	1956080
2009-09-16	13.64	13.77	13.52	13.71	1953640
2009-09-17	13.69	13.75	13.51	13.54	1625853
2009-09-18	13.59	13.67	13.41	13.48	2196508
2009-09-21	13.43	13.63	13.35	13.47	1717483
2009-09-22	13.55	13.62	13.43	13.48	2030990
2009-09-23	13.47	13.86	13.47	13.62	3017962
2009-09-24	13.67	13.77	13.63	13.65	2290488
2009-09-25	13.59	13.80	13.59	13.68	4373394
2009-09-28	13.70	13.90	13.66	13.80	1578990
2009-09-29	13.81	14.03	13.77	13.91	2507997
2009-09-30	13.96	13.96	13.70	13.89	3142695
2009-10-01	13.88	13.94	13.52	13.59	2709042
2009-10-02	13.53	13.56	13.35	13.45	1832709
2009-10-05	13.49	13.67	13.37	13.66	2538128
2009-10-06	13.80	13.80	13.62	13.70	1959851
2009-10-07	13.64	13.75	13.59	13.75	2453764
2009-10-08	13.76	14.00	13.75	13.90	2011354
2009-10-09	13.91	14.03	13.79	13.98	1222388
2009-10-12	14.04	14.14	13.95	14.08	1163464
2009-10-13	14.11	14.11	13.87	13.97	1293620
2009-10-14	14.07	14.17	13.80	13.88	2564547
2009-10-15	13.91	13.94	13.67	13.88	2839067
2009-10-16	13.81	13.95	13.68	13.85	2078080
2009-10-19	13.94	14.01	13.75	13.98	2423898
2009-10-20	13.94	13.96	13.72	13.80	2594110
2009-10-21	13.75	13.86	13.63	13.65	3501497
2009-10-22	13.65	13.72	13.50	13.69	2509523
2009-10-23	13.70	13.70	13.29	13.36	4688496
2009-10-26	13.42	13.57	13.20	13.32	3476323
2009-10-27	13.34	13.58	13.32	13.47	4250235
2009-10-28	13.34	13.40	13.09	13.09	3829603
2009-10-29	13.15	13.35	13.10	13.31	3772492
2009-10-30	13.25	13.32	12.84	12.92	5700842
2009-11-02	12.97	13.20	12.83	12.97	5150322
2009-11-03	12.95	13.07	12.86	13.05	4579622
2009-11-04	13.02	13.27	12.99	13.06	3945134
2009-11-05	13.16	13.44	13.11	13.37	5936666
2009-11-06	13.31	13.50	13.29	13.37	3915063
2009-11-09	13.48	13.55	13.42	13.53	2327376
2009-11-10	13.50	13.66	13.45	13.59	3442411
2009-11-11	13.67	13.71	13.49	13.57	3139612
2009-11-12	13.57	13.70	13.52	13.58	4604848
2009-11-13	13.59	13.95	13.59	13.92	4708655
2009-11-16	13.88	14.10	13.86	14.04	2464420
2009-11-17	14.05	14.14	14.00	14.12	2012816
2009-11-18	14.11	14.15	13.92	13.99	1843188
2009-11-19	13.95	14.03	13.66	13.80	2226924
2009-11-20	13.77	13.84	13.64	13.74	2299623
2009-11-23	13.88	14.08	13.83	13.91	2524508
2009-11-24	13.91	14.14	13.87	14.08	3450973
2009-11-25	14.08	14.58	14.07	14.47	5037973
2009-11-27	14.21	14.41	14.13	14.21	1713717
2009-11-30	14.22	14.31	14.17	14.25	2428144
2009-12-01	14.41	14.53	14.33	14.47	2321173
2009-12-02	14.50	14.88	14.43	14.87	2988053
2009-12-03	14.92	15.13	14.82	14.96	2144854
2009-12-04	15.13	15.18	14.75	14.97	3657141
2009-12-07	14.94	15.25	14.94	15.10	2301747
2009-12-08	15.07	15.31	14.86	15.12	2585163
2009-12-09	15.10	15.17	14.96	15.07	1966464
2009-12-10	15.17	15.23	14.97	15.21	2246440
2009-12-11	15.29	15.58	15.17	15.42	2507058
2009-12-14	15.55	15.63	15.44	15.55	1739748
2009-12-15	15.53	15.58	15.32	15.52	2118452
2009-12-16	15.53	15.66	15.48	15.53	2312922
2009-12-17	15.46	15.55	15.32	15.43	4467140
2009-12-18	15.50	15.70	15.42	15.46	3212878
2009-12-21	15.55	15.79	15.55	15.71	1737535
2009-12-22	15.73	15.82	15.57	15.65	1622992
2009-12-23	15.66	15.75	15.58	15.61	1191336
2009-12-24	15.74	15.79	15.58	15.64	773301
2009-12-28	15.65	15.72	15.55	15.64	1483521
2009-12-29	15.61	15.73	15.60	15.66	903498
2009-12-30	15.56	15.68	15.52	15.64	1154669
2009-12-31	15.72	15.72	15.38	15.38	1562462
2010-01-04	15.56	15.69	15.43	15.51	2713388
2010-01-05	15.55	15.63	15.32	15.47	3451533
2010-01-06	15.48	15.52	15.20	15.29	2900807
2010-01-07	15.25	15.30	15.01	15.10	2910449
2010-01-08	15.00	15.13	14.87	15.02	6184401
2010-01-11	15.04	15.24	14.95	15.21	3124575
2010-01-12	15.17	15.42	15.10	15.26	2560292
2010-01-13	15.38	15.52	15.23	15.50	2582586
2010-01-14	15.51	15.57	15.45	15.52	1279062
2010-01-15	15.43	15.48	15.11	15.29	2058966
2010-01-19	15.32	15.52	15.22	15.52	1159144
2010-01-20	15.43	15.46	15.27	15.46	1503715
2010-01-21	15.27	15.44	14.74	14.87	8910487
2010-01-22	14.86	15.00	14.56	14.58	4670905
2010-01-25	14.71	14.82	14.51	14.67	2987676
2010-01-26	14.68	14.88	14.59	14.81	2434118
2010-01-27	14.62	14.66	14.30	14.45	3532841
2010-01-28	14.48	14.56	14.24	14.31	3874030
2010-01-29	14.39	14.50	14.25	14.25	3474665
2010-02-01	14.32	14.99	14.25	14.85	5688975
2010-02-02	14.83	15.18	14.71	15.17	3443171
2010-02-03	14.99	15.20	14.99	15.11	2422165
2010-02-04	15.00	15.02	14.73	14.73	2412531
2010-02-05	14.71	14.76	14.43	14.68	2835376
2010-02-08	14.64	14.76	14.56	14.58	2253561
2010-02-09	14.71	15.01	14.66	14.81	3503747
2010-02-10	14.84	14.86	14.62	14.72	2394623
2010-02-11	14.60	14.81	14.50	14.79	2901556
2010-02-12	14.68	14.69	14.46	14.64	3789269
2010-02-16	14.81	15.01	14.73	15.01	3114994
2010-02-17	15.08	15.08	14.95	14.97	2057591
2010-02-18	14.92	15.13	14.91	15.00	3283952
2010-02-19	14.94	15.21	14.87	15.16	2462431
2010-02-22	15.25	15.29	15.15	15.21	2565465
2010-02-23	15.20	15.24	15.00	15.04	2412300
2010-02-24	15.04	15.11	14.82	15.01	2928121
2010-02-25	14.82	15.01	14.74	14.99	1804900
2010-02-26	15.03	15.17	14.94	15.02	9091413
2010-03-01	15.09	15.23	15.05	15.17	2046634
2010-03-02	15.21	15.27	14.86	15.14	2513783
2010-03-03	15.14	15.23	15.06	15.15	1762845
2010-03-04	15.20	15.24	15.00	15.14	1979247
2010-03-05	15.20	15.38	15.13	15.38	1450825
2010-03-08	15.35	15.45	15.34	15.44	1119210
2010-03-09	15.47	15.47	15.32	15.43	1243738
2010-03-10	15.47	15.55	15.38	15.55	1677965
2010-03-11	15.48	15.58	15.38	15.57	1442231
2010-03-12	15.64	15.67	15.43	15.49	1531514
2010-03-15	15.51	15.51	15.37	15.51	1321419
2010-03-16	15.50	15.68	15.45	15.68	1626699
2010-03-17	15.70	15.89	15.66	15.83	1606912
2010-03-18	15.81	15.82	15.66	15.76	1410623
2010-03-19	15.75	15.88	15.55	15.73	2457652
2010-03-22	15.64	15.72	15.57	15.70	1169551
2010-03-23	15.70	15.89	15.63	15.86	1504033
2010-03-24	15.78	15.85	15.67	15.70	1509651
2010-03-25	15.74	15.82	15.61	15.61	1254058
2010-03-26	15.66	15.92	15.65	15.78	5522636
2010-03-29	15.82	16.00	15.77	15.97	1356931
2010-03-30	15.99	16.03	15.93	15.99	1089768
2010-03-31	15.97	16.01	15.80	15.80	1890209
2010-04-01	15.86	16.17	15.86	16.16	1926939
2010-04-05	16.17	16.33	16.17	16.29	1690797
2010-04-06	16.22	16.48	16.19	16.45	1158774
2010-04-07	16.47	16.55	16.17	16.33	1999357
2010-04-08	16.28	16.29	16.12	16.20	1431459
2010-04-09	16.24	16.25	16.12	16.25	5631752
2010-04-12	16.28	16.37	16.26	16.28	873750
2010-04-13	16.26	16.31	16.12	16.24	869759
2010-04-14	16.27	16.37	16.19	16.35	2791392
2010-04-15	16.25	16.39	16.24	16.33	1370286
2010-04-16	16.33	16.46	16.25	16.32	3366017
2010-04-19	16.27	16.41	16.18	16.39	3595411
2010-04-20	16.48	16.56	16.38	16.46	2576836
2010-04-21	16.46	16.54	16.39	16.41	2745128
2010-04-22	16.33	16.45	16.21	16.41	1997128
2010-04-23	16.38	16.71	16.35	16.71	2104724
2010-04-26	16.74	16.80	16.59	16.60	1867097
2010-04-27	16.55	16.60	16.23	16.27	2717305
2010-04-28	16.11	16.28	15.99	16.17	3183839
2010-04-29	16.22	16.53	16.19	16.34	3207808
2010-04-30	16.30	16.60	16.30	16.30	2741173
2010-05-03	16.35	16.72	16.30	16.67	2875581
2010-05-04	16.46	16.73	16.41	16.60	3224386
2010-05-05	16.48	16.63	16.11	16.20	4260217
2010-05-06	16.12	16.16	14.46	15.58	5824000
2010-05-07	15.61	15.77	15.17	15.36	5498708
2010-05-10	15.88	16.12	15.65	15.84	4309968
2010-05-11	15.72	16.13	15.61	15.89	3408199
2010-05-12	15.88	16.19	15.80	16.11	2230138
2010-05-13	16.07	16.22	15.94	16.00	1912210
2010-05-14	15.92	15.96	15.67	15.80	2499150
2010-05-17	15.87	15.97	15.53	15.85	2250032
2010-05-18	15.94	16.08	15.57	15.65	3552505
2010-05-19	15.66	15.66	15.24	15.36	4512134
2010-05-20	15.02	15.19	14.78	14.80	3752072
2010-05-21	14.64	14.86	14.55	14.86	3105821
2010-05-24	14.83	15.07	14.65	14.74	2985450
2010-05-25	14.40	14.44	14.13	14.36	6005957
2010-05-26	14.49	14.81	14.33	14.55	4979018
2010-05-27	14.78	14.97	14.70	14.92	2597833
2010-05-28	14.95	15.13	14.92	14.96	2251715
2010-06-01	14.79	14.99	14.56	14.56	2826812
2010-06-02	14.63	14.91	14.58	14.91	2982207
2010-06-03	14.91	15.01	14.84	14.96	2386270
2010-06-04	14.79	14.79	14.30	14.35	3441936
2010-06-07	14.39	14.67	14.31	14.44	3707326
2010-06-08	14.49	14.68	14.32	14.66	4153234
2010-06-09	14.73	14.75	14.39	14.45	3390707
2010-06-10	14.64	14.97	14.61	14.96	2528166
2010-06-11	14.82	15.06	14.69	15.06	2584089
2010-06-14	15.14	15.18	15.01	15.03	2199114
2010-06-15	15.14	15.34	15.08	15.34	2333696
2010-06-16	15.21	15.42	15.18	15.36	1920581
2010-06-17	15.43	15.55	15.26	15.54	1892744
2010-06-18	15.58	15.58	15.43	15.54	1556434
2010-06-21	15.71	15.76	15.41	15.48	1821288
2010-06-22	15.53	15.57	15.04	15.08	2421868
2010-06-23	15.06	15.10	14.89	14.96	2371675
2010-06-24	14.91	15.05	14.80	14.82	2025250
2010-06-25	14.87	14.93	14.63	14.91	2235966
2010-06-28	14.90	15.05	14.78	14.98	1341458
2010-06-29	14.83	14.84	14.51	14.62	3270051
2010-06-30	14.63	14.82	14.45	14.50	3051139
2010-07-01	14.45	14.51	14.19	14.37	3228099
2010-07-02	14.60	14.79	14.46	14.69	3291370
2010-07-06	14.84	15.02	14.75	14.95	5502614
2010-07-07	14.95	15.51	14.90	15.50	3685488
2010-07-08	15.53	15.72	15.46	15.65	2916846
2010-07-09	15.65	15.85	15.57	15.84	2553293
2010-07-12	15.77	15.98	15.71	15.81	2628508
2010-07-13	15.98	16.00	15.80	15.86	2176766
2010-07-14	15.80	15.92	15.71	15.90	2669161
2010-07-15	15.86	16.10	15.70	16.02	8095076
2010-07-16	15.95	15.98	15.56	15.61	4127948
2010-07-19	15.64	15.99	15.64	15.93	3055996
2010-07-20	15.78	16.09	15.65	16.08	3112607
2010-07-21	16.12	16.12	15.71	15.83	3972423
2010-07-22	15.98	16.37	15.90	16.32	3175317
2010-07-23	16.29	16.50	16.15	16.49	1730188
2010-07-26	16.49	16.74	16.39	16.69	2928697
2010-07-27	16.78	16.98	16.70	16.97	2761685
2010-07-28	16.78	16.83	16.60	16.67	2392013
2010-07-29	16.75	16.90	16.41	16.53	2756562
2010-07-30	16.45	16.60	16.31	16.50	2730002
2010-08-02	16.74	16.83	16.56	16.72	2872997
2010-08-03	16.75	16.75	16.50	16.58	2364941
2010-08-04	16.55	16.73	16.43	16.72	2187827
2010-08-05	16.67	16.83	16.54	16.83	2234314
2010-08-06	16.68	16.81	16.46	16.80	2177586
2010-08-09	16.83	17.02	16.80	17.00	2215413
2010-08-10	16.88	17.15	16.80	17.12	3223014
2010-08-11	16.89	16.90	16.55	16.55	2400287
2010-08-12	16.39	16.56	16.32	16.50	1792531
2010-08-13	16.44	16.68	16.35	16.57	1706217
2010-08-16	16.49	16.58	16.34	16.57	1484316
2010-08-17	16.70	17.02	16.67	16.88	2218691
2010-08-18	16.87	17.04	16.75	16.96	3863810
2010-08-19	16.93	16.95	16.57	16.66	1958843
2010-08-20	16.52	16.58	16.34	16.50	1888740
2010-08-23	16.60	16.75	16.50	16.56	5498971
2010-08-24	16.41	16.79	16.35	16.68	3629513
2010-08-25	16.59	16.99	16.59	16.90	4308586
2010-08-26	16.92	17.16	16.92	17.11	5112595
2010-08-27	17.20	17.54	17.08	17.47	5129896
2010-08-30	17.45	17.53	17.34	17.34	3020713
2010-08-31	17.11	17.50	17.11	17.36	3388712
2010-09-01	17.52	17.75	17.47	17.70	6642860
2010-09-02	17.75	17.75	17.53	17.67	1828524
2010-09-03	17.73	17.91	17.72	17.91	2163131
2010-09-07	17.57	17.82	17.51	17.61	2670449
2010-09-08	17.32	17.38	16.90	16.93	7598703
2010-09-09	17.09	17.23	16.92	17.01	17230510
2010-09-10	17.00	17.09	16.90	17.04	3319178
2010-09-13	17.14	17.18	17.01	17.17	2786944
2010-09-14	17.17	17.23	17.03	17.05	2654001
2010-09-15	17.03	17.06	16.86	16.97	2044954
2010-09-16	16.95	17.02	16.77	16.87	2208023
2010-09-17	16.97	16.98	16.76	16.93	2590006
2010-09-20	16.94	17.27	16.86	17.26	2708465
2010-09-21	17.22	17.26	17.06	17.10	3296457
2010-09-22	17.08	17.35	17.06	17.23	2665960
2010-09-23	17.13	17.24	17.02	17.07	2721754
2010-09-24	17.22	17.35	17.14	17.34	2554602
2010-09-27	17.28	17.53	17.22	17.43	1825868
2010-09-28	17.43	17.50	17.20	17.49	2643574
2010-09-29	17.44	17.54	17.32	17.46	1829177
2010-09-30	17.60	17.64	17.28	17.40	3377114
2010-10-01	17.55	17.68	17.43	17.58	2253643
2010-10-04	17.51	17.72	17.41	17.59	3053087
2010-10-05	17.75	17.80	17.64	17.71	2942463
2010-10-06	17.70	17.73	17.43	17.55	2818646
2010-10-07	17.64	17.67	17.44	17.62	1933381
2010-10-08	17.67	17.78	17.56	17.75	1233523
2010-10-11	17.75	17.85	17.70	17.77	997785
2010-10-12	17.73	17.79	17.57	17.71	1424700
2010-10-13	17.76	17.85	17.59	17.70	2437740
2010-10-14	17.71	17.85	17.71	17.82	1984250
2010-10-15	17.91	17.93	17.66	17.78	2409732
2010-10-18	17.81	17.95	17.77	17.90	4310370
2010-10-19	17.70	17.93	17.64	17.73	2868175
2010-10-20	17.81	17.95	17.76	17.85	2152089
2010-10-21	17.91	17.96	17.63	17.69	5811443
2010-10-22	17.72	17.78	17.53	17.71	6804657
2010-10-25	17.73	17.92	17.69	17.71	5333317
2010-10-26	17.68	17.68	17.51	17.55	2358211
2010-10-27	17.30	17.38	17.15	17.31	2738071
2010-10-28	17.44	17.56	17.29	17.45	2860487
2010-10-29	17.37	17.37	17.17	17.31	2296034
2010-11-01	17.47	17.47	17.04	17.17	1875494
2010-11-02	17.31	17.46	17.31	17.37	1676396
2010-11-03	17.43	17.46	17.16	17.29	1423487
2010-11-04	17.44	17.59	17.35	17.52	1680441
2010-11-05	17.57	17.64	17.48	17.63	2026847
2010-11-08	17.57	17.57	17.37	17.50	2173158
2010-11-09	17.53	17.58	17.40	17.48	2838109
2010-11-10	17.48	17.53	17.34	17.40	1790156
2010-11-11	17.31	17.43	17.29	17.39	1642297
2010-11-12	17.30	17.33	17.14	17.19	1515089
2010-11-15	17.27	17.45	17.27	17.31	1758213
2010-11-16	17.23	17.28	16.97	17.09	2154252
2010-11-17	17.09	17.21	17.04	17.15	1441364
2010-11-18	17.27	17.38	17.15	17.24	1965633
2010-11-19	17.26	17.34	16.94	17.02	3753496
2010-11-22	17.00	17.14	16.90	17.14	2344023
2010-11-23	17.01	17.11	16.83	17.01	2380223
2010-11-24	17.06	17.11	17.01	17.06	2721443
2010-11-26	16.98	17.10	16.88	17.00	1167883
2010-11-29	16.92	16.93	16.71	16.86	1466946
2010-11-30	16.70	16.85	16.65	16.73	3000082
2010-12-01	16.93	17.07	16.83	17.03	2214974
2010-12-02	17.08	17.13	16.93	17.07	1982073
2010-12-03	17.02	17.09	16.85	16.96	4917811
2010-12-06	16.90	17.05	16.89	16.94	1975220
2010-12-07	17.03	17.18	16.99	17.04	3765691
2010-12-08	17.08	17.12	16.96	17.02	2604830
2010-12-09	17.06	17.22	17.02	17.09	2483999
2010-12-10	17.15	17.32	17.12	17.28	2106567
2010-12-13	17.42	17.42	17.23	17.31	1899216
2010-12-14	17.36	17.47	17.24	17.30	2154215
2010-12-15	17.29	17.32	17.04	17.09	3331070
2010-12-16	17.08	17.26	17.01	17.25	1438120
2010-12-17	17.22	17.26	17.01	17.11	4798764
2010-12-20	17.24	17.39	17.18	17.30	3193671
2010-12-21	17.35	17.49	17.30	17.41	1582065
2010-12-22	17.44	17.60	17.40	17.52	1792338
2010-12-23	17.54	17.66	17.51	17.54	1350666
2010-12-27	17.47	17.60	17.40	17.54	1048213
2010-12-28	17.55	17.66	17.44	17.61	1516467
2010-12-29	17.66	17.71	17.56	17.63	1574546
2010-12-30	17.65	17.69	17.58	17.62	1047919
2010-12-31	17.63	17.78	17.61	17.62	1407739
2011-01-03	17.72	17.86	17.71	17.83	2831799
2011-01-04	17.83	18.00	17.75	17.86	2994582
2011-01-05	17.77	17.98	17.76	17.93	1816496
2011-01-06	17.93	17.93	17.75	17.92	5712838
2011-01-07	17.95	18.23	17.92	18.21	7511913
2011-01-10	18.26	18.26	18.00	18.09	7038722
2011-01-11	18.44	18.44	18.17	18.23	5397362
2011-01-12	18.36	18.42	18.28	18.32	2489387
2011-01-13	18.35	18.42	18.31	18.33	2441455
2011-01-14	18.33	18.57	18.33	18.57	2101488
2011-01-18	18.65	18.74	18.47	18.53	2732367
2011-01-19	18.55	18.67	18.50	18.55	2209196
2011-01-20	18.57	18.80	18.54	18.62	2080470
2011-01-21	18.71	18.71	18.57	18.61	1969482
2011-01-24	18.62	18.84	18.62	18.76	1904378
2011-01-25	18.73	18.89	18.70	18.82	2137438
2011-01-26	18.90	18.93	18.80	18.80	1601568
2011-01-27	18.65	18.80	18.57	18.75	2028241
2011-01-28	18.71	18.78	18.56	18.61	3074697
2011-01-31	18.72	18.80	18.59	18.62	4715278
2011-02-01	18.61	18.73	18.42	18.73	4716055
2011-02-02	18.70	18.70	18.31	18.35	3323335
2011-02-03	18.49	18.58	18.35	18.49	2242675
2011-02-04	18.51	18.56	18.32	18.40	2276073
2011-02-07	18.40	18.71	18.38	18.66	1596510
2011-02-08	18.69	18.78	18.60	18.77	1909250
2011-02-09	18.68	18.72	18.57	18.69	2042001
2011-02-10	18.64	18.92	18.63	18.87	2046348
2011-02-11	18.82	19.03	18.78	18.96	1834308
2011-02-14	18.98	19.01	18.81	18.96	1733149
2011-02-15	18.90	19.20	18.90	19.02	1896694
2011-02-16	19.04	19.12	18.87	18.95	2553808
2011-02-17	18.93	19.11	18.85	19.07	2381307
2011-02-18	19.06	19.17	19.03	19.10	2245265
2011-02-22	18.96	19.14	18.83	18.90	1783299
2011-02-23	18.85	19.03	18.67	18.67	1963592
2011-02-24	18.71	18.80	18.61	18.73	2344402
2011-02-25	18.77	18.95	18.69	18.95	979710
2011-02-28	18.98	19.25	18.92	19.16	2266305
2011-03-01	19.17	19.24	18.83	18.86	2271408
2011-03-02	18.88	18.99	18.77	18.98	2286167
2011-03-03	19.09	19.27	19.07	19.23	2002493
2011-03-04	19.19	19.27	18.89	19.08	1429627
2011-03-07	19.11	19.32	19.06	19.09	1599220
2011-03-08	19.11	19.37	19.10	19.32	1292035
2011-03-09	19.30	19.61	19.26	19.52	2265412
2011-03-10	19.36	19.36	18.92	18.93	3497016
2011-03-11	18.90	19.06	18.82	18.93	2619825
2011-03-14	18.83	18.83	18.63	18.72	2427377
2011-03-15	18.27	18.72	18.27	18.58	5144259
2011-03-16	18.55	18.62	18.20	18.29	2732308
2011-03-17	18.53	18.58	18.20	18.39	2975884
2011-03-18	18.55	18.80	18.42	18.53	2362589
2011-03-21	18.78	19.00	18.70	18.82	1568959
2011-03-22	18.81	18.88	18.69	18.69	1372245
2011-03-23	18.63	18.75	18.52	18.68	1697773
2011-03-24	18.76	18.88	18.60	18.85	2079868
2011-03-25	18.85	18.99	18.78	18.80	1581845
2011-03-28	18.88	18.98	18.73	18.73	1388614
2011-03-29	18.71	19.01	18.66	18.99	1763482
2011-03-30	19.05	19.32	19.03	19.22	1729519
2011-03-31	19.19	19.26	19.08	19.18	1473470
2011-04-01	19.23	19.46	19.23	19.37	1663066
2011-04-04	19.39	19.39	19.24	19.36	1350788
2011-04-05	19.37	19.40	19.22	19.26	1196257
2011-04-06	19.29	19.33	19.24	19.27	1458551
2011-04-07	19.21	19.29	19.03	19.08	1704538
2011-04-08	19.20	19.22	18.86	18.98	1611914
2011-04-11	18.97	19.03	18.79	18.81	1289285
2011-04-12	18.77	18.87	18.65	18.73	1671113
2011-04-13	18.77	18.92	18.73	18.75	1730253
2011-04-14	18.63	18.98	18.62	18.92	1931532
2011-04-15	18.98	19.36	18.91	19.17	2039252
2011-04-18	19.00	19.06	18.81	18.91	2462162
2011-04-19	18.94	19.01	18.72	18.78	1964824
2011-04-20	18.96	19.17	18.93	19.09	1398665
2011-04-21	19.14	19.16	19.03	19.12	1522553
2011-04-25	19.13	19.26	19.08	19.23	1233891
2011-04-26	19.29	19.46	19.25	19.43	1470878
2011-04-27	19.33	19.39	19.17	19.37	2389961
2011-04-28	19.33	19.44	19.24	19.42	1442809
2011-04-29	19.45	19.49	19.27	19.45	2102660
2011-05-02	19.50	19.55	19.22	19.52	3377332
2011-05-03	19.51	19.87	19.47	19.63	5620886
2011-05-04	19.71	19.98	19.60	19.82	3627969
2011-05-05	19.71	19.81	19.44	19.55	3163209
2011-05-06	19.63	19.78	19.37	19.44	3967833
2011-05-09	19.43	19.71	19.40	19.67	2442855
2011-05-10	19.70	20.32	19.68	20.31	6285069
2011-05-11	20.28	20.37	20.14	20.34	4236809
2011-05-12	20.27	20.52	20.12	20.48	3569155
2011-05-13	20.55	20.67	20.26	20.36	3346398
2011-05-16	20.31	20.38	20.13	20.15	4233826
2011-05-17	20.13	20.30	20.13	20.29	2027847
2011-05-18	20.29	20.37	20.13	20.36	1513585
2011-05-19	20.44	20.60	20.40	20.51	2073009
2011-05-20	20.55	20.55	20.34	20.37	1857627
2011-05-23	7.93	7.95	7.87	7.88	1799371
2011-05-24	7.92	7.92	7.85	7.85	1327903
2011-05-25	7.84	7.93	7.80	7.92	2332172
2011-05-26	7.89	7.95	7.84	7.92	1876350
2011-05-27	7.96	8.00	7.93	7.95	1578958
2011-05-31	7.98	8.01	7.93	7.98	3038002
2011-06-01	7.94	7.97	7.84	7.84	2218162
2011-06-02	7.86	7.86	7.73	7.78	2741157
2011-06-03	7.69	7.77	7.66	7.74	2799114
2011-06-06	7.71	7.74	7.63	7.64	2542703
2011-06-07	7.66	7.73	7.65	7.67	2702518
2011-06-08	7.66	7.68	7.60	7.65	3717082
2011-06-09	7.65	7.73	7.63	7.70	3094179
2011-06-10	7.66	7.67	7.62	7.62	2605108
2011-06-13	7.62	7.64	7.56	7.60	1851323
2011-06-14	7.65	7.69	7.60	7.65	1605571
2011-06-15	7.61	7.63	7.50	7.54	3278704
2011-06-16	7.54	7.63	7.53	7.58	2626980
2011-06-17	7.62	7.69	7.60	7.66	2870213
2011-06-20	7.63	7.69	7.60	7.67	2129188
2011-06-21	7.71	7.72	7.65	7.67	4921443
2011-06-22	7.65	7.66	7.60	7.63	2882626
2011-06-23	7.56	7.57	7.48	7.53	3820739
2011-06-24	7.54	7.69	7.54	7.65	3931106
2011-06-27	7.67	7.77	7.66	7.75	2239660
2011-06-28	7.77	7.84	7.76	7.83	2112439
2011-06-29	7.86	7.92	7.86	7.91	2280591
2011-06-30	7.95	7.97	7.89	7.96	2913083
2011-07-01	7.97	8.11	7.96	8.09	2912298
2011-07-05	8.08	8.10	8.04	8.06	2748026
2011-07-06	8.06	8.07	7.99	8.02	3955345
2011-07-07	8.09	8.12	8.02	8.09	2589552
2011-07-08	8.02	8.10	8.00	8.09	2995136
2011-07-11	8.03	8.04	7.91	7.93	2128647
2011-07-12	7.91	8.00	7.89	7.94	1849345
2011-07-13	7.98	8.04	7.94	7.96	1660482
2011-07-14	7.96	8.05	7.95	7.99	8012443
2011-07-15	8.02	8.05	7.95	8.03	7883950
2011-07-18	8.02	8.02	7.90	7.96	4363101
2011-07-19	7.97	8.15	7.97	8.14	3378249
2011-07-20	8.14	8.32	8.13	8.25	3223922
2011-07-21	8.30	8.40	8.28	8.35	2796768
2011-07-22	8.37	8.37	8.24	8.28	1937799
2011-07-25	8.25	8.28	8.21	8.27	3400962
2011-07-26	8.30	8.30	8.17	8.19	2778521
2011-07-27	8.03	8.08	7.99	8.00	3777232
2011-07-28	8.02	8.05	7.95	7.96	1871044
2011-07-29	7.91	7.99	7.84	7.91	3223251
2011-08-01	7.99	8.01	7.86	7.91	3837402
2011-08-02	7.87	8.17	7.87	8.02	5795030
2011-08-03	8.01	8.13	7.89	8.10	6105066
2011-08-04	8.01	8.10	7.73	7.74	6920935
2011-08-05	7.82	7.85	7.49	7.68	7427731
2011-08-08	7.52	7.58	7.14	7.18	10250576
2011-08-09	7.27	7.52	7.05	7.52	8849961
2011-08-10	7.40	7.70	7.36	7.45	7216913
2011-08-11	7.49	7.87	7.40	7.78	5242517
2011-08-12	7.85	7.91	7.65	7.71	2889809
2011-08-15	7.77	8.02	7.74	8.02	2475974
2011-08-16	7.95	8.04	7.89	8.00	2738926
2011-08-17	8.03	8.20	8.03	8.11	2068664
2011-08-18	7.93	8.03	7.85	7.93	3374565
2011-08-19	7.87	7.98	7.82	7.95	4687852
2011-08-22	8.06	8.09	7.86	7.88	5056155
2011-08-23	7.90	8.05	7.84	7.99	5058288
2011-08-24	7.99	8.22	7.98	8.19	3356914
2011-08-25	8.22	8.22	7.98	8.02	3098810
2011-08-26	7.96	8.11	7.80	8.07	2574474
2011-08-29	8.15	8.28	8.13	8.28	1948074
2011-08-30	8.25	8.37	8.22	8.35	2648222
2011-08-31	8.36	8.45	8.33	8.39	3721731
2011-09-01	8.41	8.45	8.33	8.34	2926311
2011-09-02	8.20	8.30	8.15	8.22	2179341
2011-09-06	8.00	8.23	7.97	8.21	2463021
2011-09-07	8.33	8.43	8.29	8.42	3959253
2011-09-08	8.41	8.56	8.39	8.46	2965817
2011-09-09	8.37	8.39	8.17	8.26	3301424
2011-09-12	8.17	8.31	8.12	8.29	2540668
2011-09-13	8.29	8.39	8.20	8.37	2567309
2011-09-14	8.39	8.67	8.32	8.59	3745818
2011-09-15	8.68	8.76	8.59	8.67	4004450
2011-09-16	8.73	8.81	8.68	8.72	2884930
2011-09-19	8.59	8.76	8.56	8.73	2337925
2011-09-20	8.79	9.00	8.74	8.85	3473525
2011-09-21	8.84	8.87	8.51	8.52	4096708
2011-09-22	8.30	8.32	8.13	8.22	4626546
2011-09-23	8.20	8.35	8.17	8.29	3732977
2011-09-26	8.36	8.41	8.24	8.39	3260997
2011-09-27	8.43	8.59	8.43	8.48	4478770
2011-09-28	8.53	8.68	8.37	8.42	4988320
2011-09-29	8.52	8.57	8.37	8.51	4297748
2011-09-30	8.46	8.56	8.39	8.40	3697722
2011-10-03	8.40	8.45	8.20	8.20	4633636
2011-10-04	8.13	8.33	7.98	8.32	4209706
2011-10-05	8.33	8.43	8.20	8.41	3157553
2011-10-06	8.40	8.53	8.33	8.53	2433295
2011-10-07	8.55	8.58	8.45	8.47	2999611
2011-10-10	8.59	8.76	8.59	8.74	2492991
2011-10-11	8.69	8.70	8.47	8.48	4113396
2011-10-12	8.52	8.59	8.44	8.47	3728282
2011-10-13	8.45	8.58	8.40	8.55	3519755
2011-10-14	8.66	8.70	8.50	8.55	4864583
2011-10-17	8.64	8.76	8.59	8.70	4293249
2011-10-18	8.73	8.96	8.57	8.83	5910462
2011-10-19	8.85	9.04	8.72	8.74	5435989
2011-10-20	8.78	8.89	8.74	8.80	7761760
2011-10-21	8.91	9.00	8.87	9.00	6396732
2011-10-24	8.99	9.02	8.95	9.01	7188451
2011-10-25	8.96	8.99	8.88	8.88	2440504
2011-10-26	9.00	9.03	8.79	8.81	5197745
2011-10-27	8.87	8.92	8.71	8.80	7236752
2011-10-28	8.80	8.98	8.75	8.85	6393451
2011-10-31	8.79	8.83	8.67	8.68	3184278
2011-11-01	8.47	8.54	8.33	8.38	4434624
2011-11-02	8.48	8.61	8.48	8.56	3877685
2011-11-03	8.65	8.73	8.59	8.70	2236231
2011-11-04	8.68	8.76	8.56	8.74	3030007
2011-11-07	8.75	8.76	8.60	8.72	3382857
2011-11-08	8.74	8.81	8.64	8.78	3165319
2011-11-09	8.68	8.68	8.49	8.53	4330071
2011-11-10	8.63	8.68	8.52	8.61	2888968
2011-11-11	8.72	8.84	8.72	8.83	2428113
2011-11-14	8.79	8.79	8.66	8.67	1908944
2011-11-15	8.68	8.71	8.62	8.69	2031105
2011-11-16	8.62	8.70	8.58	8.58	2392615
2011-11-17	8.57	8.71	8.53	8.64	3532065
2011-11-18	8.69	8.71	8.63	8.65	2874630
2011-11-21	8.57	8.58	8.43	8.50	2516611
2011-11-22	8.48	8.58	8.42	8.46	2980537
2011-11-23	8.40	8.42	8.33	8.34	2426903
2011-11-25	8.33	8.46	8.32	8.39	835691
2011-11-28	8.57	8.59	8.41	8.45	2576438
2011-11-29	8.49	8.70	8.49	8.68	2897041
2011-11-30	8.86	9.01	8.85	9.00	3390669
2011-12-01	8.95	9.03	8.94	8.97	2266187
2011-12-02	9.02	9.02	8.86	8.87	2568688
2011-12-05	8.97	9.05	8.85	8.90	2446005
2011-12-06	8.87	8.94	8.82	8.88	1994989
2011-12-07	8.83	8.85	8.74	8.78	2358753
2011-12-08	8.76	8.76	8.59	8.59	3437917
2011-12-09	8.63	8.77	8.61	8.74	3027775
2011-12-12	8.70	8.71	8.52	8.59	2131536
2011-12-13	8.63	8.83	8.59	8.74	2876138
2011-12-14	8.74	8.77	8.59	8.59	2808775
2011-12-15	8.65	8.77	8.63	8.76	3014198
2011-12-16	8.80	8.87	8.78	8.85	5611221
2011-12-19	8.90	8.92	8.67	8.70	1987053
2011-12-20	8.80	9.01	8.78	9.00	2450704
2011-12-21	9.01	9.13	8.96	9.12	2744997
2011-12-22	9.16	9.16	9.07	9.11	1408365
2011-12-23	9.16	9.23	9.13	9.20	1074112
2011-12-27	9.22	9.31	9.17	9.30	1132267
2011-12-28	9.29	9.34	9.24	9.29	2161712
2011-12-29	9.29	9.39	9.29	9.38	1288587
2011-12-30	9.36	9.42	9.35	9.36	2058918
2012-01-03	9.45	9.45	9.16	9.18	3633940
2012-01-04	9.17	9.23	9.08	9.09	3780917
2012-01-05	9.07	9.10	9.02	9.07	4113934
2012-01-06	9.07	9.08	8.98	9.04	2179571
2012-01-09	9.04	9.05	8.98	8.99	1621107
2012-01-10	9.10	9.10	8.93	8.96	2777727
2012-01-11	8.91	8.95	8.79	8.83	3102142
2012-01-12	8.87	8.87	8.77	8.85	8555521
2012-01-13	8.82	9.17	8.81	9.10	10909341
2012-01-17	9.18	9.23	9.01	9.22	9034504
2012-01-18	9.21	9.23	9.12	9.21	2598782
2012-01-19	9.20	9.21	8.94	8.97	3011694
2012-01-20	8.96	9.01	8.88	8.98	4117040
2012-01-23	8.96	9.06	8.95	9.05	2340829
2012-01-24	9.01	9.01	8.92	8.98	1336127
2012-01-25	8.95	9.11	8.87	9.09	2369291
2012-01-26	9.13	9.21	9.08	9.18	3295734
2012-01-27	9.16	9.16	8.95	9.00	1950699
2012-01-30	8.96	8.98	8.87	8.94	2371191
2012-01-31	9.00	9.06	8.90	8.93	2518203
2012-02-01	8.94	9.25	8.90	9.21	3964508
2012-02-02	9.19	9.19	8.95	8.98	4035578
2012-02-03	9.03	9.08	8.94	9.04	2954443
2012-02-06	9.01	9.04	8.94	9.03	3694875
2012-02-07	9.01	9.19	8.99	9.16	2460247
2012-02-08	9.17	9.25	9.13	9.25	3794656
2012-02-09	9.25	9.25	9.07	9.11	2371084
2012-02-10	9.07	9.10	9.00	9.06	1531455
2012-02-13	9.10	9.11	8.99	9.01	2146637
2012-02-14	8.99	9.01	8.91	8.99	2738031
2012-02-15	8.99	9.03	8.92	8.96	2151028
2012-02-16	8.98	9.13	8.97	9.08	2200267
2012-02-17	9.13	9.64	9.08	9.35	12492481
2012-02-21	9.41	9.42	9.29	9.32	3736143
2012-02-22	9.29	9.41	9.23	9.24	3921563
2012-02-23	9.23	9.29	9.19	9.26	2888285
2012-02-24	9.29	9.32	9.24	9.31	2268161
2012-02-27	9.25	9.29	9.20	9.25	1341813
2012-02-28	9.27	9.39	9.25	9.29	3330429
2012-02-29	9.31	9.49	9.23	9.43	4879071
2012-03-01	9.42	9.44	9.35	9.38	3787836
2012-03-02	9.39	9.42	9.31	9.31	2944050
2012-03-05	9.27	9.34	9.21	9.33	2201157
2012-03-06	9.25	9.29	9.16	9.27	2796480
2012-03-07	9.27	9.31	9.19	9.28	2090489
2012-03-08	9.32	9.41	9.26	9.39	1544077
2012-03-09	9.38	9.49	9.33	9.47	1863232
2012-03-12	9.47	9.59	9.47	9.58	3233383
2012-03-13	9.61	9.62	9.47	9.55	2845693
2012-03-14	9.52	9.55	9.36	9.41	1942731
2012-03-15	9.42	9.42	9.32	9.39	1439730
2012-03-16	9.38	9.41	9.23	9.28	3152959
2012-03-19	9.29	9.36	9.25	9.27	1574352
2012-03-20	9.25	9.31	9.23	9.23	2330875
2012-03-21	9.38	9.40	9.24	9.32	2949379
2012-03-22	9.27	9.44	9.26	9.41	3079149
2012-03-23	9.40	9.47	9.36	9.44	2147593
2012-03-26	9.49	9.55	9.43	9.52	2116173
2012-03-27	9.53	9.53	9.45	9.45	2805026
2012-03-28	9.44	9.46	9.32	9.41	2309883
2012-03-29	9.36	9.54	9.31	9.53	3314982
2012-03-30	9.56	9.65	9.51	9.57	2849750
2012-04-02	9.57	9.72	9.53	9.62	2414663
2012-04-03	9.63	9.70	9.55	9.64	1658832
2012-04-04	9.56	9.59	9.50	9.54	2297551
2012-04-05	9.49	9.63	9.48	9.63	2162908
2012-04-09	9.54	9.60	9.49	9.54	1460605
2012-04-10	9.51	9.53	9.29	9.30	3167680
2012-04-11	9.36	9.38	9.31	9.32	2423803
2012-04-12	9.32	9.40	9.27	9.39	6520300
2012-04-13	9.40	9.50	9.36	9.40	7018192
2012-04-16	9.42	9.54	9.41	9.49	7119178
2012-04-17	9.55	9.61	9.48	9.57	1460544
2012-04-18	9.53	9.61	9.51	9.56	1418827
2012-04-19	9.55	9.56	9.40	9.46	2985665
2012-04-20	9.47	9.62	9.45	9.59	2352180
2012-04-23	9.53	9.55	9.47	9.55	1317536
2012-04-24	9.53	9.58	9.49	9.56	1959666
2012-04-25	9.63	9.73	9.57	9.67	2647491
2012-04-26	9.56	9.64	9.53	9.61	2267756
2012-04-27	9.64	9.70	9.57	9.62	2265441
2012-04-30	9.61	9.73	9.60	9.69	3350727
2012-05-01	9.75	10.13	9.71	9.95	5334825
2012-05-02	9.89	9.91	9.79	9.84	2873617
2012-05-03	9.82	9.90	9.73	9.73	2051902
2012-05-04	9.71	9.84	9.71	9.79	2915173
2012-05-07	9.75	9.78	9.67	9.75	1487635
2012-05-08	9.70	9.84	9.70	9.77	4307352
2012-05-09	9.67	9.86	9.67	9.80	3190576
2012-05-10	9.87	9.96	9.80	9.93	2496180
2012-05-11	9.89	10.00	9.86	9.92	1519231
2012-05-14	9.83	9.93	9.78	9.87	2106765
2012-05-15	9.88	9.95	9.80	9.86	2089295
2012-05-16	9.86	9.89	9.78	9.84	1908439
2012-05-17	9.84	9.84	9.68	9.69	1658998
2012-05-18	9.73	9.76	9.57	9.60	2742544
2012-05-21	9.62	9.75	9.59	9.75	1286151
2012-05-22	9.76	9.79	9.71	9.73	1850936
2012-05-23	9.70	9.75	9.59	9.72	2567076
2012-05-24	9.73	9.86	9.73	9.81	1760382
2012-05-25	9.81	9.89	9.81	9.84	1312982
2012-05-29	9.88	9.95	9.86	9.93	1295837
2012-05-30	9.87	9.93	9.79	9.84	2013012
2012-05-31	9.83	9.92	9.76	9.86	2536595
2012-06-01	9.75	9.81	9.68	9.71	3183740
2012-06-04	9.71	9.74	9.66	9.72	1665914
2012-06-05	9.67	9.79	9.66	9.73	1582613
2012-06-06	9.76	9.82	9.71	9.81	2189813
2012-06-07	9.88	9.91	9.82	9.87	2108289
2012-06-08	9.86	9.94	9.83	9.92	1779123
2012-06-11	9.95	10.01	9.87	9.87	1600633
2012-06-12	9.89	9.99	9.86	9.99	1905755
2012-06-13	9.96	9.97	9.88	9.93	1680171
2012-06-14	9.94	10.00	9.89	9.95	1997259
2012-06-15	9.98	10.01	9.91	9.96	2336241
2012-06-18	9.86	9.99	9.86	9.96	1939993
2012-06-19	9.97	9.99	9.85	9.85	3128615
2012-06-20	9.87	9.88	9.73	9.78	2319353
2012-06-21	9.82	9.84	9.44	9.46	5510450
2012-06-22	9.49	9.57	9.46	9.55	2907177
2012-06-25	9.48	9.57	9.45	9.54	2908132
2012-06-26	9.56	9.59	9.50	9.53	1709135
2012-06-27	9.54	9.62	9.54	9.60	1210246
2012-06-28	9.55	9.64	9.50	9.64	1477321
2012-06-29	9.92	9.94	9.67	9.73	2188284
2012-07-02	9.77	9.80	9.68	9.75	1714098
2012-07-03	9.72	9.77	9.69	9.75	1275876
2012-07-05	9.73	9.73	9.62	9.65	1682976
2012-07-06	9.58	9.74	9.53	9.73	2041415
2012-07-09	9.69	9.75	9.54	9.59	2712869
2012-07-10	9.61	9.70	9.57	9.61	1811643
2012-07-11	9.60	9.66	9.58	9.64	1788509
2012-07-12	9.60	9.73	9.57	9.70	2149992
2012-07-13	9.73	9.88	9.71	9.88	1941028
2012-07-16	9.86	9.88	9.77	9.82	1415744
2012-07-17	9.85	9.93	9.78	9.93	1756618
2012-07-18	9.92	9.97	9.89	9.94	1859830
2012-07-19	9.93	10.00	9.83	9.96	5667787
2012-07-20	9.92	10.10	9.92	10.08	6140513
2012-07-23	10.01	10.03	9.91	9.95	5685156
2012-07-24	9.97	9.98	9.82	9.87	2594209
2012-07-25	9.91	9.97	9.75	9.87	2625674
2012-07-26	9.97	10.05	9.92	10.00	2706334
2012-07-27	9.97	10.10	9.95	10.06	2634251
2012-07-30	10.04	10.15	10.00	10.07	2248061
2012-07-31	10.07	10.28	10.00	10.06	3127549
2012-08-01	10.07	10.25	9.96	9.97	1558287
2012-08-02	9.91	9.96	9.78	9.84	3158590
2012-08-03	9.94	9.97	9.87	9.93	1804976
2012-08-06	9.97	10.04	9.93	9.95	1396340
2012-08-07	9.98	9.99	9.88	9.90	2129917
2012-08-08	9.89	9.97	9.85	9.93	2036953
2012-08-09	9.94	9.99	9.88	9.92	1508309
2012-08-10	9.90	9.95	9.86	9.89	2005818
2012-08-13	9.88	9.90	9.78	9.79	1905733
2012-08-14	9.82	9.88	9.79	9.84	1645182
2012-08-15	9.85	9.88	9.82	9.82	2176658
2012-08-16	9.84	9.84	9.71	9.75	2235997
2012-08-17	9.73	9.76	9.64	9.71	2920266
2012-08-20	9.71	9.71	9.61	9.68	2056280
2012-08-21	9.67	9.71	9.56	9.56	2269800
2012-08-22	9.57	9.60	9.52	9.53	1683499
2012-08-23	9.52	9.52	9.41	9.43	2458834
2012-08-24	9.42	9.51	9.41	9.49	1737860
2012-08-27	9.48	9.54	9.45	9.54	2873106
2012-08-28	9.52	9.63	9.50	9.60	3162168
2012-08-29	9.59	9.62	9.54	9.58	1921002
2012-08-30	9.56	9.58	9.52	9.56	1239931
2012-08-31	9.59	9.62	9.52	9.56	1561873
2012-09-04	9.55	9.71	9.55	9.71	2682119
2012-09-05	9.74	9.81	9.71	9.79	3656165
2012-09-06	9.81	10.01	9.81	10.00	4453054
2012-09-07	10.02	10.08	9.93	9.94	2771671
2012-09-10	9.97	9.99	9.90	9.90	2369199
2012-09-11	9.90	9.95	9.87	9.93	2193331
2012-09-12	9.94	9.98	9.89	9.96	3426376
2012-09-13	9.90	10.09	9.90	10.06	3526156
2012-09-14	10.08	10.15	10.02	10.06	4716387
2012-09-17	10.02	10.08	9.99	10.02	4716350
2012-09-18	10.03	10.08	9.99	10.02	1732064
2012-09-19	10.02	10.09	9.98	10.03	2140919
2012-09-20	10.02	10.09	10.02	10.06	1960271
2012-09-21	10.08	10.09	10.00	10.02	2722558
2012-09-24	10.01	10.14	9.97	10.10	1968441
2012-09-25	10.10	10.13	10.01	10.02	3167102
2012-09-26	10.04	10.12	9.99	10.01	2273040
2012-09-27	10.03	10.07	9.94	10.02	1913397
2012-09-28	10.00	10.02	9.92	10.01	1957159
2012-10-01	10.04	10.04	9.96	9.99	1829922
2012-10-02	10.02	10.05	9.98	10.05	1267495
2012-10-03	10.06	10.13	10.01	10.06	2661558
2012-10-04	10.10	10.19	10.08	10.15	1722348
2012-10-05	10.17	10.21	10.08	10.11	1106075
2012-10-08	10.11	10.16	10.06	10.08	1056777
2012-10-09	10.08	10.11	10.05	10.09	1749783
2012-10-10	10.08	10.10	10.00	10.04	1320493
2012-10-11	10.07	10.08	10.00	10.00	1065576
2012-10-12	10.01	10.02	9.86	9.95	1820174
2012-10-15	9.93	10.01	9.88	10.00	1313152
2012-10-16	10.01	10.04	9.96	9.99	1967860
2012-10-17	10.05	10.11	9.98	10.10	1853181
2012-10-18	10.10	10.11	10.04	10.10	782955
2012-10-19	10.09	10.10	9.97	9.99	1431125
2012-10-22	9.94	9.97	9.84	9.93	1854515
2012-10-23	9.87	9.87	9.76	9.86	1525548
2012-10-24	9.87	9.97	9.84	9.89	1423749
2012-10-25	9.93	10.04	9.90	10.04	1935200
2012-10-26	10.04	10.07	9.97	10.00	1876981
2012-10-31	10.00	10.10	9.95	10.01	1824793
2012-11-01	10.01	10.10	9.97	10.00	1842032
2012-11-02	10.06	10.07	9.90	9.91	3848145
2012-11-05	9.85	9.86	9.72	9.74	3219022
2012-11-06	9.75	9.90	9.72	9.80	2188905
2012-11-07	9.75	9.77	9.50	9.64	2772752
2012-11-08	9.63	9.73	9.60	9.62	2858235
2012-11-09	9.59	9.62	9.51	9.55	1598671
2012-11-12	9.54	9.55	9.42	9.44	1791678
2012-11-13	9.39	9.58	9.35	9.43	1951558
2012-11-14	9.43	9.45	9.27	9.29	2213265
2012-11-15	9.29	9.32	9.09	9.20	3095580
2012-11-16	9.19	9.40	9.19	9.39	2283377
2012-11-19	9.45	9.47	9.29	9.36	3083948
2012-11-20	9.38	9.43	9.31	9.40	1640313
2012-11-21	9.43	9.44	9.34	9.40	6478330
2012-11-23	9.43	9.45	9.37	9.44	959938
2012-11-26	9.40	9.52	9.33	9.38	3424318
2012-11-27	9.40	9.42	9.29	9.30	3148173
2012-11-28	9.30	9.40	9.27	9.36	2073510
2012-11-29	9.37	9.41	9.32	9.40	1962870
2012-11-30	9.41	9.50	9.40	9.50	2498744
2012-12-03	9.60	9.66	9.54	9.56	2670872
2012-12-04	9.56	9.58	9.48	9.51	2229507
2012-12-05	9.50	9.70	9.48	9.66	2321864
2012-12-06	9.66	9.67	9.58	9.64	2252564
2012-12-07	9.64	9.69	9.56	9.60	1538727
2012-12-10	9.62	9.65	9.59	9.62	1664045
2012-12-11	9.64	9.70	9.44	9.50	5187062
2012-12-12	9.51	9.66	9.51	9.58	3052446
2012-12-13	9.57	9.60	9.47	9.50	5403017
2012-12-14	9.51	9.56	9.47	9.49	3893031
2012-12-17	9.53	9.61	9.48	9.60	2486991
2012-12-18	9.58	9.70	9.54	9.69	5037686
2012-12-19	9.69	9.76	9.65	9.70	2632666
2012-12-20	9.71	9.85	9.71	9.83	3459977
2012-12-21	9.78	9.84	9.75	9.81	4619994
2012-12-24	9.78	9.82	9.73	9.79	693443
2012-12-26	9.79	9.86	9.71	9.71	1754429
2012-12-27	9.69	9.74	9.57	9.71	2188945
2012-12-28	9.67	9.77	9.61	9.68	3206059
2012-12-31	9.65	9.80	9.58	9.78	2915827
2013-01-02	9.88	9.95	9.82	9.92	2610891
2013-01-03	9.93	9.98	9.89	9.91	2744300
2013-01-04	9.93	9.99	9.92	9.98	1624572
2013-01-07	9.93	9.94	9.84	9.88	2286138
2013-01-08	9.85	9.86	9.77	9.80	2988369
2013-01-09	9.83	9.90	9.78	9.90	2747762
2013-01-10	9.93	10.04	9.92	10.02	3290109
2013-01-11	10.01	10.13	10.00	10.12	2513822
2013-01-14	10.12	10.22	10.09	10.17	4040311
2013-01-15	10.14	10.19	10.08	10.18	2986941
2013-01-16	10.15	10.21	10.14	10.17	2153556
2013-01-17	10.21	10.28	10.18	10.23	2268513
2013-01-18	10.21	10.32	10.18	10.31	1413276
2013-01-22	10.28	10.43	10.26	10.43	1622518
2013-01-23	10.42	10.43	10.36	10.42	1175436
2013-01-24	10.44	10.51	10.41	10.41	2190944
2013-01-25	10.41	10.48	10.32	10.48	1949082
2013-01-28	10.48	10.56	10.42	10.52	1208244
2013-01-29	10.53	10.73	10.49	10.72	2561084
2013-01-30	10.70	10.72	10.65	10.65	2259729
2013-01-31	10.59	10.63	10.53	10.62	1724407
2013-02-01	10.64	10.68	10.63	10.68	1486964
2013-02-04	10.65	10.67	10.56	10.57	1694385
2013-02-05	10.63	10.68	10.58	10.58	1450267
2013-02-06	10.55	10.57	10.48	10.54	5510702
2013-02-07	10.56	10.62	10.52	10.57	1819028
2013-02-08	10.58	10.58	10.49	10.58	1271398
2013-02-11	10.58	10.62	10.56	10.59	1044979
2013-02-12	10.57	10.63	10.54	10.62	1284261
2013-02-13	10.61	10.68	10.61	10.68	921047
2013-02-14	10.64	10.69	10.56	10.57	1852920
2013-02-15	10.55	10.59	10.50	10.52	3143120
2013-02-19	10.58	10.77	10.54	10.71	3814566
2013-02-20	10.72	10.76	10.60	10.63	2414521
2013-02-21	10.59	10.64	10.56	10.60	1423799
2013-02-22	10.61	10.71	10.59	10.69	1326908
2013-02-25	10.72	10.78	10.56	10.57	1873186
2013-02-26	10.61	10.68	10.54	10.67	2390684
2013-02-27	10.68	10.79	10.64	10.77	3738244
2013-02-28	10.78	10.92	10.78	10.88	3422457
2013-03-01	10.87	10.99	10.81	10.98	2026708
2013-03-04	10.94	11.11	10.94	11.07	1788206
2013-03-05	11.11	11.14	11.08	11.13	1479914
2013-03-06	11.15	11.18	11.05	11.10	1493533
2013-03-07	11.10	11.13	11.01	11.01	1378380
2013-03-08	11.04	11.14	11.02	11.12	2922211
2013-03-11	11.10	11.23	11.10	11.22	1258584
2013-03-12	11.22	11.22	11.10	11.14	1160641
2013-03-13	11.14	11.18	11.11	11.17	991740
2013-03-14	11.17	11.20	11.12	11.14	1399131
2013-03-15	11.16	11.33	11.11	11.11	3419107
2013-03-18	11.04	11.12	10.99	11.04	2921381
2013-03-19	11.09	11.15	11.06	11.13	1735226
2013-03-20	11.18	11.25	11.16	11.23	1291547
2013-03-21	11.21	11.28	11.17	11.20	1445626
2013-03-22	11.21	11.23	11.02	11.16	2519841
2013-03-25	11.18	11.24	11.11	11.15	1419585
2013-03-26	11.18	11.28	11.16	11.25	1825731
2013-03-27	11.23	11.34	11.20	11.31	2135843
2013-03-28	11.25	11.55	11.24	11.53	3726815
2013-04-01	11.48	11.53	11.42	11.46	1973287
2013-04-02	11.49	11.54	11.44	11.51	2006525
2013-04-03	11.52	11.56	11.47	11.51	2456845
2013-04-04	11.51	11.64	11.51	11.64	1644517
2013-04-05	11.56	11.75	11.55	11.74	2073175
2013-04-08	11.73	11.86	11.73	11.86	1476135
2013-04-09	11.88	11.93	11.78	11.86	1925232
2013-04-10	11.89	12.05	11.87	12.05	2639017
2013-04-11	12.07	12.10	11.95	12.00	1989695
2013-04-12	11.99	12.04	11.97	12.04	1098012
2013-04-15	11.97	12.02	11.80	11.80	2326359
2013-04-16	11.85	11.99	11.72	11.99	1401163
2013-04-17	11.95	11.98	11.82	11.97	2087452
2013-04-18	12.00	12.06	11.93	12.05	1866197
2013-04-19	12.10	12.22	12.05	12.22	1206172
2013-04-22	12.22	12.26	12.11	12.20	740400
2013-04-23	12.23	12.25	12.09	12.21	2056391
2013-04-24	12.24	12.33	12.19	12.24	2651860
2013-04-25	12.28	12.33	12.22	12.25	2346298
2013-04-26	12.14	12.26	12.09	12.11	2239930
2013-04-29	12.13	12.27	12.13	12.24	1300415
2013-04-30	12.12	12.17	11.98	12.08	3022188
2013-05-01	12.09	12.18	11.99	12.03	2382984
2013-05-02	12.04	12.09	11.96	12.01	1585162
2013-05-03	12.07	12.12	11.96	12.00	2418075
2013-05-06	12.00	12.00	11.82	11.86	1650528
2013-05-07	11.86	11.92	11.82	11.86	1885045
2013-05-08	11.87	11.89	11.70	11.73	1479062
2013-05-09	11.73	11.76	11.31	11.34	3934490
2013-05-10	11.36	11.38	11.21	11.29	3693052
2013-05-13	11.27	11.35	11.22	11.31	2900555
2013-05-14	11.29	11.47	11.27	11.43	4628173
2013-05-15	11.42	11.88	11.42	11.65	4340039
2013-05-16	11.66	11.68	11.56	11.60	2697013
2013-05-17	11.61	11.71	11.58	11.70	1875749
2013-05-20	11.70	11.74	11.62	11.64	2129654
2013-05-21	11.62	11.69	11.57	11.63	2882353
2013-05-22	11.62	11.68	11.35	11.40	2248373
2013-05-23	11.29	11.38	11.17	11.32	3409233
2013-05-24	11.27	11.31	11.16	11.31	1618808
2013-05-28	11.37	11.51	11.27	11.34	1982088
2013-05-29	11.27	11.28	11.13	11.20	2305664
2013-05-30	11.23	11.43	11.23	11.31	1641389
2013-05-31	11.26	11.45	11.25	11.29	2126079
2013-06-03	11.29	11.36	11.11	11.28	1786439
2013-06-04	11.26	11.27	11.05	11.11	2087253
2013-06-05	11.09	11.09	10.99	11.00	1405937
2013-06-06	11.00	11.15	10.93	11.15	2000732
2013-06-07	11.16	11.26	11.06	11.21	1639677
2013-06-10	11.23	11.24	11.05	11.17	1405403
2013-06-11	11.10	11.19	11.05	11.07	1388073
2013-06-12	11.24	11.24	11.01	11.06	2124678
2013-06-13	11.05	11.33	11.01	11.32	2127634
2013-06-14	11.31	11.53	11.28	11.44	2260880
2013-06-17	11.49	11.54	11.38	11.46	1735211
2013-06-18	11.47	11.58	11.42	11.55	1045695
2013-06-19	11.51	11.60	11.27	11.27	1354755
2013-06-20	11.19	11.19	10.83	10.85	2392459
2013-06-21	10.92	11.07	10.65	11.03	2850097
2013-06-24	10.93	10.99	10.77	10.88	2047677
2013-06-25	10.92	10.98	10.82	10.95	1910755
2013-06-26	11.02	11.07	10.93	11.04	1970684
2013-06-27	11.10	11.22	11.07	11.17	1626943
2013-06-28	11.18	11.32	11.06	11.25	1991717
2013-07-01	11.25	11.36	11.15	11.22	2072589
2013-07-02	11.19	11.33	11.18	11.28	2126505
2013-07-03	11.21	11.31	11.18	11.25	1017849
2013-07-05	11.25	11.28	11.11	11.25	1336235
2013-07-08	11.29	11.52	11.27	11.49	1423704
2013-07-09	11.56	11.69	11.55	11.67	1814173
2013-07-10	11.67	11.75	11.62	11.75	1907767
2013-07-11	11.84	11.90	11.75	11.84	1655030
2013-07-12	11.82	11.92	11.78	11.90	1023672
2013-07-15	11.88	12.08	11.80	12.08	1440754
2013-07-16	12.07	12.14	11.97	12.04	1185969
2013-07-17	12.10	12.15	12.02	12.08	742949
2013-07-18	12.10	12.18	12.07	12.16	857020
2013-07-19	12.19	12.26	12.15	12.18	1054704
2013-07-22	12.18	12.27	12.16	12.19	703268
2013-07-23	12.21	12.32	12.19	12.24	1331189
2013-07-24	12.25	12.27	12.01	12.02	2145670
2013-07-25	11.99	12.36	11.99	12.35	3276274
2013-07-26	12.31	12.37	12.19	12.35	2094926
2013-07-29	12.20	12.27	12.09	12.11	1731009
2013-07-30	12.16	12.21	12.06	12.12	1635031
2013-07-31	12.08	12.24	11.95	12.07	2205580
2013-08-01	12.18	12.23	12.10	12.22	1767731
2013-08-02	12.22	12.28	12.17	12.22	1493443
2013-08-05	12.21	12.24	12.11	12.13	1076931
2013-08-06	12.10	12.12	11.92	11.95	1536968
2013-08-07	11.91	12.10	11.89	12.02	1846631
2013-08-08	12.06	12.18	12.04	12.09	1299929
2013-08-09	12.09	12.11	11.98	12.05	1180042
2013-08-12	11.99	12.05	11.93	12.05	972946
2013-08-13	12.04	12.13	12.00	12.11	2091392
2013-08-14	12.07	12.11	12.06	12.10	1839544
2013-08-15	11.99	12.04	11.80	11.84	1571494
2013-08-16	11.81	11.82	11.65	11.71	2174602
2013-08-19	11.71	11.75	11.55	11.60	1961548
2013-08-20	11.61	11.78	11.58	11.64	1338908
2013-08-21	11.63	11.63	11.39	11.51	2050402
2013-08-22	11.52	11.58	11.47	11.55	1274925
2013-08-23	11.56	11.66	11.49	11.64	1057415
2013-08-26	11.64	11.67	11.54	11.55	1004149
2013-08-27	11.48	11.65	11.47	11.56	1973788
2013-08-28	11.59	11.63	11.47	11.52	2096757
2013-08-29	11.49	11.51	11.42	11.46	1395970
2013-08-30	11.48	11.52	11.40	11.50	1489801
2013-09-03	11.58	11.67	11.39	11.45	2919754
2013-09-04	11.45	11.47	11.34	11.46	3185631
2013-09-05	11.45	11.47	11.36	11.40	1978548
2013-09-06	11.44	11.52	11.40	11.44	2666776
2013-09-09	11.44	11.52	11.38	11.51	1578040
2013-09-10	11.55	11.71	11.51	11.71	1804372
2013-09-11	11.71	11.71	11.51	11.63	2893886
2013-09-12	11.66	11.82	11.63	11.64	2583760
2013-09-13	11.69	11.80	11.64	11.77	1535926
2013-09-16	11.91	11.99	11.82	11.85	2116813
2013-09-17	11.84	11.90	11.78	11.89	2824287
2013-09-18	11.90	12.10	11.85	12.10	3931940
2013-09-19	12.13	12.19	11.95	12.00	3322533
2013-09-20	12.00	12.02	11.85	11.94	3978838
2013-09-23	11.91	12.17	11.86	12.11	1709276
2013-09-24	12.13	12.17	12.08	12.12	1862812
2013-09-25	12.16	12.22	12.04	12.05	1571763
2013-09-26	12.05	12.10	12.00	12.05	1494640
2013-09-27	12.00	12.10	11.96	12.05	1731488
2013-09-30	11.97	12.14	11.97	12.14	2423541
2013-10-01	12.14	12.28	12.08	12.18	1772287
2013-10-02	12.13	12.17	12.02	12.15	1928516
2013-10-03	12.08	12.08	11.91	11.99	2048580
2013-10-04	11.98	12.05	11.97	12.02	1124704
2013-10-07	11.95	12.01	11.87	11.91	1778391
2013-10-08	11.88	12.02	11.84	11.87	1333794
2013-10-09	11.88	12.04	11.82	11.85	1887415
2013-10-10	11.93	12.07	11.86	12.07	1963404
2013-10-11	12.04	12.12	12.03	12.10	1549001
2013-10-14	12.06	12.11	11.86	12.11	1548636
2013-10-15	12.06	12.14	11.90	11.93	1294770
2013-10-16	11.99	12.14	11.98	12.13	2315197
2013-10-17	12.10	12.32	12.06	12.30	1610375
2013-10-18	12.35	12.51	12.32	12.45	1731220
2013-10-21	12.43	12.46	12.35	12.40	1771949
2013-10-22	12.45	12.73	12.42	12.66	2738226
2013-10-23	12.63	12.78	12.56	12.64	2412916
2013-10-24	12.65	12.68	12.54	12.63	1658294
2013-10-25	12.61	12.70	12.52	12.70	1750300
2013-10-28	12.71	12.76	12.56	12.59	2767569
2013-10-29	12.59	12.61	12.46	12.56	2622819
2013-10-30	12.56	12.66	12.45	12.46	2571537
2013-10-31	12.44	12.54	12.22	12.39	2527403
2013-11-01	12.39	12.52	12.37	12.46	1738755
2013-11-04	12.50	12.50	12.33	12.45	1334083
2013-11-05	12.42	12.54	12.36	12.41	2623626
2013-11-06	12.44	12.53	12.41	12.53	1778034
2013-11-07	12.52	12.60	12.31	12.35	1876841
2013-11-08	12.30	12.33	12.07	12.31	2097294
2013-11-11	12.33	12.35	12.22	12.30	1611256
2013-11-12	12.25	12.29	12.10	12.17	1628145
2013-11-13	12.11	12.39	12.04	12.38	4067088
2013-11-14	12.43	12.66	12.43	12.64	2445567
2013-11-15	12.68	12.76	12.61	12.75	2332897
2013-11-18	12.74	12.81	12.61	12.67	1356220
2013-11-19	12.64	12.69	12.54	12.59	883478
2013-11-20	12.58	12.65	12.39	12.41	1612600
2013-11-21	12.44	12.44	12.33	12.37	2163991
2013-11-22	12.37	12.60	12.34	12.52	2118084
2013-11-25	12.53	12.61	12.47	12.53	2262331
2013-11-26	12.52	12.56	12.41	12.48	2678925
2013-11-27	12.48	12.54	12.40	12.45	2782376
2013-11-29	12.44	12.49	12.41	12.43	791380
2013-12-02	12.42	12.47	12.31	12.41	1626736
2013-12-03	12.36	12.50	12.34	12.44	2319088
2013-12-04	12.40	12.49	12.30	12.48	3161391
2013-12-05	12.45	12.53	12.30	12.30	3226417
2013-12-06	12.36	12.45	12.32	12.40	1871274
2013-12-09	12.42	12.46	12.33	12.36	1868945
2013-12-10	12.35	12.37	12.19	12.22	1676595
2013-12-11	12.26	12.26	12.08	12.10	1534652
2013-12-12	12.10	12.27	12.06	12.17	1959160
2013-12-13	12.18	12.21	12.11	12.16	1444152
2013-12-16	12.19	12.29	12.17	12.21	1483564
2013-12-17	12.21	12.26	12.15	12.21	1974737
2013-12-18	12.26	12.45	12.07	12.42	2129690
2013-12-19	12.37	12.40	12.22	12.38	2123051
2013-12-20	12.58	13.16	12.51	12.91	10840943
2013-12-23	13.04	13.04	12.73	12.80	3039501
2013-12-24	12.81	12.88	12.70	12.87	896539
2013-12-26	12.88	12.90	12.74	12.76	1706099
2013-12-27	12.81	12.98	12.78	12.83	1853291
2013-12-30	12.84	12.94	12.78	12.83	1678858
2013-12-31	12.86	12.95	12.84	12.92	1363630
2014-01-02	12.90	12.93	12.62	12.69	2244773
2014-01-03	12.71	12.80	12.64	12.76	1745586
2014-01-06	12.77	13.09	12.73	12.95	3988241
2014-01-07	12.97	13.09	12.94	12.99	4301839
2014-01-08	12.96	13.01	12.87	12.93	2622472
2014-01-09	12.95	13.03	12.89	13.00	1874354
2014-01-10	13.07	13.36	13.07	13.23	3042692
2014-01-13	13.17	13.22	13.03	13.06	2525395
2014-01-14	13.08	13.14	13.00	13.09	1329885
2014-01-15	13.14	13.19	13.00	13.11	1908806
2014-01-16	13.11	13.29	13.09	13.29	1911172
2014-01-17	13.29	13.40	13.23	13.32	2172704
2014-01-21	13.43	13.51	13.39	13.49	1490462
2014-01-22	13.50	13.63	13.47	13.49	2064684
2014-01-23	13.42	13.50	13.35	13.45	1703726
2014-01-24	13.38	13.40	13.20	13.20	2728959
2014-01-27	13.20	13.27	13.14	13.23	1812392
2014-01-28	13.24	13.44	13.21	13.43	1333009
2014-01-29	13.38	13.44	13.26	13.32	1868691
2014-01-30	13.37	13.53	13.37	13.46	1921666
2014-01-31	13.32	13.60	13.30	13.51	2814722
2014-02-03	13.50	13.65	13.27	13.34	2740966
2014-02-04	13.39	13.43	13.19	13.26	2241594
2014-02-05	13.21	13.29	13.07	13.26	1927829
2014-02-06	13.16	13.30	13.12	13.27	1657329
2014-02-07	13.30	13.42	13.29	13.36	1676360
2014-02-10	13.34	13.58	13.24	13.57	1864154
2014-02-11	13.55	13.68	13.50	13.62	1524177
2014-02-12	13.57	13.67	13.55	13.62	1682568
2014-02-13	13.55	13.73	13.52	13.66	2397339
2014-02-14	13.65	13.82	13.55	13.82	2812396
2014-02-18	14.13	14.47	13.87	13.87	3321748
2014-02-19	13.88	14.10	13.86	13.91	2258922
2014-02-20	13.91	13.99	13.84	13.88	2614119
2014-02-21	13.91	13.96	13.85	13.91	2377846
2014-02-24	13.94	14.02	13.90	13.93	1918352
2014-02-25	13.95	14.03	13.88	13.91	1320934
2014-02-26	13.94	13.98	13.71	13.73	1752901
2014-02-27	13.67	13.86	13.66	13.67	2951222
2014-02-28	13.71	13.81	13.64	13.68	2161327
2014-03-03	13.60	13.64	13.54	13.58	1597906
2014-03-04	13.69	13.80	13.69	13.77	2275586
2014-03-05	13.77	13.77	13.61	13.63	1706166
2014-03-06	13.66	13.69	13.52	13.54	2321340
2014-03-07	13.52	13.66	13.42	13.64	1870666
2014-03-10	13.61	13.67	13.51	13.55	1390442
2014-03-11	13.55	13.56	13.34	13.44	2149848
2014-03-12	13.45	13.65	13.44	13.64	1367165
2014-03-13	13.65	13.80	13.62	13.80	2382455
2014-03-14	13.80	13.92	13.75	13.88	2356835
2014-03-17	13.90	13.98	13.83	13.95	1344712
2014-03-18	13.92	14.08	13.90	14.01	1610104
2014-03-19	14.03	14.07	13.72	13.80	1905266
2014-03-20	13.71	13.74	13.60	13.71	2089926
2014-03-21	13.86	13.96	13.77	13.78	3209786
2014-03-24	13.81	13.90	13.69	13.77	1137074
2014-03-25	13.80	13.84	13.71	13.75	1122365
2014-03-26	13.77	13.88	13.75	13.75	1669268
2014-03-27	13.75	13.91	13.72	13.90	1307468
2014-03-28	13.89	13.93	13.82	13.89	1784807
2014-03-31	13.92	14.01	13.87	13.96	1888467
2014-04-01	13.96	14.05	13.81	14.04	1846916
2014-04-02	14.02	14.10	13.89	13.92	1618644
2014-04-03	13.95	14.03	13.91	13.92	1630933
2014-04-04	13.97	14.19	13.85	13.87	2490880
2014-04-07	13.87	14.00	13.65	13.67	2735404
2014-04-08	13.64	13.83	13.50	13.80	2465171
2014-04-09	13.84	13.88	13.66	13.82	2601513
2014-04-10	13.83	13.95	13.65	13.71	1757512
2014-04-11	13.61	13.77	13.61	13.65	2626839
2014-04-14	13.70	13.82	13.64	13.72	1589872
2014-04-15	13.73	13.99	13.71	13.99	2598944
2014-04-16	14.02	14.26	13.98	14.26	2347376
2014-04-17	14.15	14.35	13.74	14.12	1598638
2014-04-21	14.09	14.17	13.97	14.03	1059954
2014-04-22	14.04	14.13	13.99	14.08	1648465
2014-04-23	14.08	14.23	14.08	14.12	1448116
2014-04-24	14.15	14.18	14.03	14.10	2210667
2014-04-25	14.12	14.21	14.08	14.17	1800854
2014-04-28	14.09	14.25	14.01	14.19	2645900
2014-04-29	14.19	14.30	14.15	14.26	2466031
2014-04-30	14.19	14.33	14.01	14.27	2632891
2014-05-01	14.31	14.60	14.28	14.55	2437167
2014-05-02	14.47	14.49	14.15	14.24	1977242
2014-05-05	14.23	14.49	14.23	14.45	1899999
2014-05-06	14.41	14.47	14.34	14.37	1624673
2014-05-07	14.37	14.59	14.36	14.57	1734910
2014-05-08	14.56	14.61	14.36	14.36	1372337
2014-05-09	14.34	14.37	14.10	14.12	1785523
2014-05-12	14.16	14.19	14.05	14.14	1720592
2014-05-13	14.20	14.22	14.06	14.09	1960866
2014-05-14	14.10	14.39	14.10	14.24	2101846
2014-05-15	14.26	14.34	14.18	14.22	1421700
2014-05-16	14.24	14.34	14.19	14.34	1942874
2014-05-19	14.34	14.67	14.32	14.48	4392209
2014-05-20	14.47	14.62	14.30	14.42	2602979
2014-05-21	14.44	14.49	14.34	14.46	2442819
2014-05-22	14.45	14.67	14.45	14.61	1415186
2014-05-23	14.59	14.71	14.54	14.70	1686092
2014-05-27	14.79	14.80	14.59	14.60	1810572
2014-05-28	14.61	14.73	14.57	14.63	1959452
2014-05-29	14.63	14.67	14.53	14.60	1490203
2014-05-30	14.60	14.70	14.54	14.68	2002708
2014-06-02	14.69	14.83	14.64	14.81	1620179
2014-06-03	14.75	14.83	14.70	14.77	1222843
2014-06-04	14.72	14.88	14.69	14.87	1489784
2014-06-05	14.87	15.00	14.83	14.89	1654309
2014-06-06	14.95	14.95	14.82	14.83	1097563
2014-06-09	14.81	14.89	14.71	14.73	869287
2014-06-10	14.68	14.73	14.56	14.57	1520791
2014-06-11	14.56	14.57	14.39	14.41	1771319
2014-06-12	14.43	14.55	14.22	14.54	1997896
2014-06-13	14.52	14.62	14.44	14.61	1442435
2014-06-16	14.61	14.89	14.58	14.76	1701323
2014-06-17	14.71	14.81	14.63	14.78	2181271
2014-06-18	14.78	15.05	14.76	15.05	1661085
2014-06-19	15.05	15.28	15.02	15.25	2551047
2014-06-20	15.24	15.32	15.13	15.14	2548897
2014-06-23	15.19	15.25	15.05	15.15	1073724
2014-06-24	15.12	15.27	15.11	15.16	1420930
2014-06-25	15.11	15.60	15.11	15.50	4257888
2014-06-26	15.47	15.54	15.35	15.48	3287477
2014-06-27	15.44	15.57	15.39	15.42	2448107
2014-06-30	15.38	15.51	15.31	15.46	2513349
2014-07-01	15.49	15.53	15.34	15.39	2026586
2014-07-02	15.36	15.39	15.13	15.17	2062413
2014-07-03	15.12	15.18	14.99	15.00	1232797
2014-07-07	15.04	15.18	14.95	15.03	1745989
2014-07-08	15.02	15.11	14.98	15.04	1892997
2014-07-09	15.09	15.17	14.96	15.13	2074289
2014-07-10	15.08	15.33	15.03	15.30	1699305
2014-07-11	15.25	15.40	15.25	15.36	1981792
2014-07-14	15.40	15.42	15.22	15.24	1531308
2014-07-15	15.20	15.35	15.19	15.22	1202692
2014-07-16	15.25	15.25	15.11	15.21	1182758
2014-07-17	15.15	15.25	15.09	15.11	908751
2014-07-18	15.08	15.44	15.04	15.41	2576082
2014-07-21	15.40	15.46	15.25	15.41	979111
2014-07-22	15.44	15.54	15.42	15.50	1236269
2014-07-23	15.50	15.55	15.42	15.49	1051837
2014-07-24	15.50	15.60	15.44	15.55	1047867
2014-07-25	15.51	15.57	15.44	15.45	1156201
2014-07-28	15.42	15.51	15.37	15.48	2028641
2014-07-29	15.38	15.46	15.26	15.27	2072354
2014-07-30	15.27	15.35	15.01	15.13	2290137
2014-07-31	14.85	15.11	14.66	14.81	3076000
2014-08-01	14.79	14.91	14.61	14.63	2721339
2014-08-04	14.63	14.70	14.27	14.69	3530923
2014-08-05	14.65	14.67	14.34	14.42	3145419
2014-08-06	14.27	14.42	14.15	14.35	4185316
2014-08-07	14.41	14.48	14.30	14.38	1586761
2014-08-08	14.38	14.67	14.38	14.67	2223269
2014-08-11	14.68	14.81	14.67	14.71	1480884
2014-08-12	14.72	14.83	14.65	14.78	1488571
2014-08-13	14.81	14.97	14.79	14.92	1254233
2014-08-14	14.96	15.13	14.90	15.11	1078720
2014-08-15	15.15	15.30	15.09	15.20	1814724
2014-08-18	15.22	15.23	15.09	15.13	1367676
2014-08-19	15.16	15.31	15.15	15.31	1268740
2014-08-20	15.32	15.35	15.24	15.29	1374316
2014-08-21	15.31	15.34	15.21	15.24	1358514
2014-08-22	15.24	15.29	15.11	15.19	1353613
2014-08-25	15.26	15.29	15.20	15.24	1839410
2014-08-26	15.24	15.32	15.13	15.15	1348861
2014-08-27	15.20	15.47	15.16	15.36	1453493
2014-08-28	15.34	15.55	15.30	15.53	1302570
2014-08-29	15.51	15.64	15.50	15.59	1248936
2014-09-02	15.57	15.73	15.49	15.59	1896115
2014-09-03	15.63	15.73	15.58	15.64	1358178
2014-09-04	15.58	15.73	15.58	15.66	1844806
2014-09-05	15.70	15.98	15.70	15.88	2547844
2014-09-08	15.85	15.97	15.77	15.87	1519096
2014-09-09	15.82	15.93	15.71	15.79	2184261
2014-09-10	15.75	15.80	15.65	15.70	1232072
2014-09-11	15.70	15.77	15.61	15.72	1141680
2014-09-12	15.65	15.66	15.27	15.34	2249947
2014-09-15	15.35	15.42	15.25	15.30	1498478
2014-09-16	15.27	15.58	15.27	15.51	1373073
2014-09-17	15.57	15.60	15.37	15.47	1114236
2014-09-18	15.47	15.57	15.29	15.42	1573468
2014-09-19	15.53	15.84	15.42	15.62	4238552
2014-09-22	15.57	15.58	15.42	15.43	1850787
2014-09-23	15.41	15.59	15.35	15.46	3343995
2014-09-24	15.48	15.48	15.34	15.36	1155435
2014-09-25	15.35	15.42	15.16	15.19	1994488
2014-09-26	15.18	15.24	15.09	15.16	2680980
2014-09-29	15.82	16.29	15.57	16.05	8635719
2014-09-30	16.21	16.39	16.07	16.10	3858349
2014-10-01	16.09	16.28	16.02	16.06	2551961
2014-10-02	16.06	16.17	15.88	16.02	2525284
2014-10-03	16.03	16.23	15.92	16.20	1907312
2014-10-06	16.22	16.36	16.19	16.32	1979132
2014-10-07	16.24	16.42	16.24	16.28	2443587
2014-10-08	16.30	16.58	16.24	16.57	1669216
2014-10-09	16.56	16.62	15.92	15.95	3461937
2014-10-10	16.02	16.17	15.91	15.94	3245640
2014-10-13	15.96	16.06	15.65	15.66	1559587
2014-10-14	15.79	15.82	15.27	15.37	4343311
2014-10-15	15.22	15.34	14.77	15.16	3496928
2014-10-16	15.01	15.63	14.89	15.49	3110384
2014-10-17	15.58	15.75	15.48	15.60	2702855
2014-10-20	15.61	16.03	15.60	16.01	2019878
2014-10-21	16.17	16.17	16.03	16.12	1658937
2014-10-22	16.10	16.31	15.96	16.02	1818329
2014-10-23	16.15	16.34	16.13	16.22	1240041
2014-10-24	16.26	16.54	16.24	16.41	1612179
2014-10-27	16.40	16.47	16.29	16.34	1137953
2014-10-28	16.35	16.53	16.31	16.52	1934924
2014-10-29	16.45	16.47	16.15	16.35	1411355
2014-10-30	16.52	16.69	16.02	16.65	1687292
2014-10-31	16.69	16.70	16.33	16.53	2216773
2014-11-03	16.53	16.80	16.47	16.75	2424130
2014-11-04	16.76	16.81	16.32	16.34	1860236
2014-11-05	16.49	16.77	16.40	16.77	2360288
2014-11-06	16.72	16.74	16.45	16.61	2528676
2014-11-07	16.61	16.67	16.51	16.65	1965692
2014-11-10	16.62	16.69	16.56	16.69	1642151
2014-11-11	16.69	16.72	16.50	16.70	1383344
2014-11-12	16.57	16.59	16.26	16.34	2167223
2014-11-13	16.39	16.40	16.22	16.25	398112
2014-11-14	16.14	16.15	15.95	16.03	2145767
2014-11-17	16.04	16.15	15.99	16.15	1592315
2014-11-18	16.21	16.28	16.11	16.14	3689318
2014-11-19	16.10	16.19	15.98	16.09	1835473
2014-11-20	16.03	16.23	15.98	16.21	1752941
2014-11-21	16.39	16.48	16.15	16.27	3150671
2014-11-24	16.30	16.39	16.23	16.26	1432397
2014-11-25	16.27	16.44	16.19	16.39	1525993
2014-11-26	16.43	16.49	16.33	16.43	1205212
2014-11-28	16.39	16.54	16.39	16.44	1276494
2014-12-01	16.33	16.43	16.27	16.31	1622714
2014-12-02	16.25	16.47	16.21	16.45	2084312
2014-12-03	16.43	16.53	16.35	16.51	1630796
2014-12-04	16.53	16.68	16.46	16.64	1659051
2014-12-05	16.50	16.64	16.37	16.43	1524280
2014-12-08	16.46	16.53	16.24	16.31	1264909
2014-12-09	16.24	16.46	16.18	16.46	1246684
2014-12-10	16.46	16.52	15.99	16.02	1825372
2014-12-11	16.03	16.21	15.98	16.03	1798825
2014-12-12	15.96	16.02	15.68	15.71	2251330
2014-12-15	15.76	15.79	15.39	15.44	1636822
2014-12-16	15.42	15.78	15.26	15.36	1744204
2014-12-17	15.40	15.89	15.38	15.84	3214497
2014-12-18	15.97	16.34	15.87	16.34	2076786
2014-12-19	16.40	16.53	16.24	16.40	2488347
2014-12-22	16.42	16.54	16.37	16.52	1069644
2014-12-23	16.55	16.67	16.50	16.54	1178597
2014-12-24	16.54	16.97	16.52	16.93	880474
2014-12-26	16.94	17.36	16.94	17.32	1658283
2014-12-29	17.30	17.65	17.29	17.41	1804365
2014-12-30	17.40	17.41	17.01	17.06	1414820
2014-12-31	17.09	17.10	16.63	16.67	1796240
2015-01-02	16.72	16.81	16.53	16.68	2151392
2015-01-05	16.64	16.73	16.43	16.48	2303861
2015-01-06	16.48	16.68	16.20	16.29	2894856
2015-01-07	16.41	16.65	16.31	16.57	1362659
2015-01-08	16.64	16.89	16.57	16.87	1717230
2015-01-09	16.87	16.87	16.52	16.70	1447387
2015-01-12	16.74	16.74	16.42	16.63	1933217
2015-01-13	16.75	16.94	16.52	16.62	2133816
2015-01-14	16.50	17.00	16.48	16.97	2423751
2015-01-15	17.03	17.19	16.95	17.12	2095078
2015-01-16	17.11	17.31	17.03	17.29	1367859
2015-01-20	17.39	17.41	17.15	17.37	1529392
2015-01-21	17.29	17.60	17.17	17.52	1893016
2015-01-22	17.59	17.64	17.23	17.41	1430448
2015-01-23	17.47	17.54	17.37	17.38	1690175
2015-01-26	17.34	17.36	17.07	17.24	1514132
2015-01-27	17.16	17.41	17.16	17.27	1814909
2015-01-28	17.30	17.47	16.87	16.93	1612697
2015-01-29	16.91	17.19	16.83	17.16	1671956
2015-01-30	17.04	17.34	16.98	17.00	1881868
2015-02-02	17.06	17.32	16.84	17.25	2313541
2015-02-03	17.25	17.69	17.20	17.68	2801326
2015-02-04	17.55	17.64	17.45	17.51	2548789
2015-02-05	17.52	17.68	17.33	17.68	2175584
2015-02-06	17.62	17.62	16.79	16.95	3349285
2015-02-09	16.93	17.04	16.79	16.93	2188414
2015-02-10	16.92	17.72	16.92	17.63	4015061
2015-02-11	17.49	17.49	16.88	17.00	3268763
2015-02-12	17.05	17.12	16.83	17.04	2750639
2015-02-13	16.99	17.03	16.58	16.71	2924431
2015-02-17	16.67	16.84	16.54	16.72	3121140
2015-02-18	16.76	17.42	16.74	17.25	4055419
2015-02-19	17.29	17.38	17.02	17.08	2495591
2015-02-20	17.13	17.22	16.88	17.14	1516406
2015-02-23	17.12	17.18	17.00	17.17	1222722
2015-02-24	17.14	17.35	17.07	17.23	980748
2015-02-25	17.21	17.28	16.85	16.92	1657315
2015-02-26	16.95	17.04	16.70	16.72	2482565
2015-02-27	16.73	16.88	16.65	16.86	2020550
2015-03-02	16.83	16.87	16.51	16.64	2381162
2015-03-03	16.62	16.75	16.51	16.70	1136543
2015-03-04	16.65	16.74	16.58	16.68	1165973
2015-03-05	16.74	16.90	16.66	16.86	1409762
2015-03-06	16.65	16.65	16.24	16.34	2173004
2015-03-09	16.40	16.46	16.33	16.36	1117597
2015-03-10	16.30	16.48	16.21	16.34	1682145
2015-03-11	16.34	16.40	16.07	16.10	1727718
2015-03-12	16.22	16.59	16.17	16.53	1515258
2015-03-13	16.49	16.50	16.07	16.20	1381530
2015-03-16	16.27	16.51	16.26	16.44	1472106
2015-03-17	16.42	16.50	16.34	16.47	1796483
2015-03-18	16.49	17.30	16.40	17.20	2156537
2015-03-19	17.15	17.31	16.95	16.98	1660860
2015-03-20	17.08	17.33	17.00	17.28	2690622
2015-03-23	17.24	17.34	17.15	17.18	2316533
2015-03-24	17.13	17.21	16.92	16.93	1516057
2015-03-25	17.00	17.10	16.89	16.93	2804583
2015-03-26	16.94	17.03	16.81	16.82	2023000
2015-03-27	16.77	17.35	16.72	17.26	2976383
2015-03-30	17.29	17.43	17.19	17.36	1981867
2015-03-31	17.36	17.54	17.24	17.35	2902503
2015-04-01	17.31	17.47	17.09	17.39	2601680
2015-04-02	17.41	17.63	17.32	17.35	2338693
2015-04-06	17.44	17.66	17.36	17.55	1240203
2015-04-07	17.51	17.54	17.36	17.37	1666666
2015-04-08	17.42	17.43	17.22	17.30	1553069
2015-04-09	17.26	17.26	17.05	17.14	1250947
2015-04-10	17.20	17.28	17.06	17.24	1313473
2015-04-13	17.27	17.27	16.98	16.98	1615957
2015-04-14	17.03	17.11	16.92	17.01	2398769
2015-04-15	17.05	17.24	17.00	17.20	2254255
2015-04-16	17.15	17.16	16.88	17.03	2292412
2015-04-17	16.88	17.02	16.82	16.96	2253327
2015-04-20	17.02	17.22	16.97	17.10	2724865
2015-04-21	17.14	17.38	17.09	17.16	2272477
2015-04-22	17.25	17.46	17.11	17.36	2197813
2015-04-23	17.37	17.63	17.37	17.52	1695861
2015-04-24	17.51	17.78	17.51	17.63	1528410
2015-04-27	17.68	17.68	17.33	17.45	1767908
2015-04-28	17.25	17.49	17.21	17.41	1883518
2015-04-29	17.30	17.35	17.18	17.29	1571592
2015-04-30	17.30	17.49	16.95	17.06	2336986
2015-05-01	17.09	17.25	16.98	17.24	2057228
2015-05-04	17.24	17.53	17.24	17.35	1078531
2015-05-05	17.31	17.34	16.85	16.94	1858646
2015-05-06	16.99	17.06	16.60	16.84	2275327
2015-05-07	16.88	17.02	16.85	16.91	1372423
2015-05-08	17.14	17.46	17.12	17.32	2608621
2015-05-11	17.42	17.71	17.35	17.44	2633024
2015-05-12	17.35	17.52	17.23	17.47	2855594
2015-05-13	17.52	17.62	17.22	17.27	3202996
2015-05-14	17.35	17.62	17.31	17.35	2776708
2015-05-15	17.36	17.88	17.32	17.87	2892686
2015-05-18	17.76	18.31	17.72	18.30	3878293
2015-05-19	18.16	18.51	18.13	18.44	2618091
2015-05-20	18.45	18.78	18.40	18.55	3744133
2015-05-21	18.50	18.63	18.37	18.50	2310738
2015-05-22	18.51	18.72	18.39	18.59	1987258
2015-05-26	18.56	18.57	18.41	18.48	3047136
2015-05-27	18.50	18.55	18.36	18.41	1854586
2015-05-28	18.41	18.63	18.28	18.61	1760478
2015-05-29	18.59	18.68	18.50	18.54	1935757
2015-06-01	18.52	18.63	18.48	18.49	1289436
2015-06-02	18.39	18.40	18.13	18.28	1639396
2015-06-03	18.28	18.34	18.01	18.09	1953217
2015-06-04	18.01	18.17	17.93	17.95	1347752
2015-06-05	17.76	17.85	17.59	17.80	1451050
2015-06-08	17.81	17.90	17.68	17.69	1729322
2015-06-09	17.69	17.81	17.67	17.71	1057107
2015-06-10	17.83	18.00	17.77	17.93	1426181
2015-06-11	18.03	18.22	17.96	18.21	2356954
2015-06-12	18.10	18.21	18.01	18.06	1838534
2015-06-15	18.08	18.27	17.96	18.21	2622356
2015-06-16	18.15	18.34	18.07	18.34	2277698
2015-06-17	18.35	19.32	18.35	19.02	6544893
2015-06-18	19.02	19.24	18.96	19.14	3515394
2015-06-19	19.04	19.14	18.87	18.88	2704422
2015-06-22	18.97	19.22	18.89	18.98	2432633
2015-06-23	18.40	18.90	18.40	18.61	2161431
2015-06-24	18.56	18.60	18.40	18.47	1898457
2015-06-25	18.51	18.56	18.25	18.29	2130975
2015-06-26	18.28	18.28	18.12	18.17	2947353
2015-06-29	18.19	18.39	18.04	18.06	2179037
2015-06-30	17.92	18.08	17.86	17.92	2910080
2015-07-01	17.92	17.96	17.69	17.86	3740554
2015-07-02	17.61	17.94	16.91	16.99	16010299
2015-07-06	16.95	17.09	16.65	16.84	11162984
2015-07-07	16.96	17.14	16.70	17.12	10865443
2015-07-08	17.09	17.32	16.95	17.14	7037833
2015-07-09	17.47	17.47	16.75	16.75	6645525
2015-07-10	16.76	16.96	16.69	16.91	4268700
2015-07-13	17.00	17.12	16.69	16.91	4825556
2015-07-14	16.90	16.93	16.70	16.78	3821523
2015-07-15	16.83	16.98	16.61	16.98	4408979
2015-07-16	17.00	17.34	16.85	17.32	5929611
2015-07-17	17.23	17.27	16.89	16.90	6035520
2015-07-20	16.90	16.94	16.77	16.91	4777358
2015-07-21	16.91	16.99	16.78	16.84	3341464
2015-07-22	16.82	17.04	16.82	16.96	3501091
2015-07-23	16.92	17.00	16.49	16.54	3763020
2015-07-24	16.55	17.08	16.53	17.03	4693677
2015-07-27	17.00	17.32	16.99	17.25	4558932
2015-07-28	17.22	17.33	17.17	17.24	4858625
2015-07-29	17.04	17.16	16.97	17.04	4476245
2015-07-30	16.96	17.13	16.90	17.12	2744870
2015-07-31	17.26	17.63	17.23	17.46	6072326
2015-08-03	16.60	17.34	16.44	17.07	5230948
2015-08-04	17.00	17.09	16.70	16.82	4899083
2015-08-05	16.92	17.17	16.81	16.83	4681533
2015-08-06	16.82	16.94	16.53	16.85	4300126
2015-08-07	16.83	16.99	16.69	16.91	3678830
2015-08-10	16.96	17.03	16.78	16.88	3927380
2015-08-11	16.91	17.18	16.76	17.09	4103194
2015-08-12	17.08	17.73	17.01	17.71	5592736
2015-08-13	17.62	17.82	17.49	17.72	3453000
2015-08-14	17.69	17.95	17.61	17.82	3645541
2015-08-17	17.84	18.19	17.76	18.00	4302710
2015-08-18	17.96	18.04	17.66	17.74	3228725
2015-08-19	17.68	17.91	17.56	17.81	2811493
2015-08-20	17.79	17.80	17.54	17.54	3851416
2015-08-21	17.45	17.59	17.24	17.28	3597014
2015-08-24	16.87	17.12	16.43	16.52	5984928
2015-08-25	16.78	16.85	16.20	16.20	6058131
2015-08-26	16.48	16.73	16.24	16.70	5629620
2015-08-27	16.78	17.06	16.70	17.05	2348668
2015-08-28	17.02	17.09	16.90	17.06	1990629
2015-08-31	16.97	16.99	16.67	16.79	2694961
2015-09-01	16.49	16.74	16.40	16.48	3510747
2015-09-02	16.62	16.64	16.21	16.29	3440236
2015-09-03	16.34	16.54	16.28	16.46	2243555
2015-09-04	16.30	16.32	16.04	16.17	2303928
2015-09-08	16.41	16.75	16.41	16.63	2914839
2015-09-09	16.64	16.75	16.41	16.47	2804452
2015-09-10	16.46	16.78	16.35	16.58	3303909
2015-09-11	16.50	16.68	16.41	16.61	3574002
2015-09-14	16.62	16.76	16.56	16.74	2247172
2015-09-15	16.83	16.97	16.66	16.86	2084784
2015-09-16	16.87	17.23	16.86	17.19	2235980
2015-09-17	17.20	17.76	17.05	17.48	2828744
2015-09-18	17.35	17.72	17.33	17.42	6331956
2015-09-21	17.48	17.57	17.38	17.49	2093867
2015-09-22	17.41	17.49	17.27	17.32	2607927
2015-09-23	17.36	17.58	17.28	17.44	2567354
2015-09-24	17.38	17.59	17.30	17.59	3230342
2015-09-25	17.67	18.13	17.67	17.95	4170846
2015-09-28	17.89	18.00	17.67	17.83	3034649
2015-09-29	17.85	18.06	17.72	17.90	2790745
2015-09-30	17.99	18.57	17.93	18.55	3570875
2015-10-01	18.70	18.80	18.33	18.47	3535949
2015-10-02	18.56	18.83	18.40	18.82	3600855
2015-10-05	18.91	19.16	18.82	19.05	3733546
2015-10-06	19.01	19.04	18.67	18.72	4287902
2015-10-07	18.82	19.06	18.75	18.93	4873427
2015-10-08	18.90	19.15	18.79	19.09	2573330
2015-10-09	19.07	19.08	18.92	18.98	2522898
2015-10-12	19.04	19.15	18.94	19.05	2257242
2015-10-13	18.81	19.29	18.81	19.11	3736366
2015-10-14	19.12	19.18	19.03	19.07	1518431
2015-10-15	19.12	19.42	18.94	19.39	2205027
2015-10-16	19.47	19.52	19.29	19.46	1911026
2015-10-19	19.42	19.55	19.29	19.55	1818386
2015-10-20	19.50	19.56	19.30	19.54	3464909
2015-10-21	19.59	19.75	19.36	19.40	1543607
2015-10-22	19.44	19.80	19.39	19.75	1742743
2015-10-23	19.72	19.85	19.49	19.61	2385845
2015-10-26	19.65	19.65	19.44	19.57	1545008
2015-10-27	19.52	19.56	19.13	19.27	2806515
2015-10-28	19.19	19.28	18.85	19.10	3181957
2015-10-29	19.10	19.10	18.74	18.89	4103571
2015-10-30	18.92	19.35	18.92	19.16	2835459
2015-11-02	19.13	19.28	19.04	19.18	3131709
2015-11-03	19.22	19.44	19.00	19.12	2628645
2015-11-04	19.12	19.39	19.12	19.36	3315677
2015-11-05	19.37	19.70	19.25	19.56	3686750
2015-11-06	19.24	19.31	18.77	18.96	4611473
2015-11-09	18.83	19.05	18.76	18.92	2636907
2015-11-10	18.94	19.30	18.90	19.25	3071853
2015-11-11	19.32	19.57	19.29	19.42	2366915
2015-11-12	19.36	19.53	19.09	19.14	1754710
2015-11-13	19.07	19.20	19.00	19.08	1670982
2015-11-16	19.04	19.32	19.00	19.32	2094266
2015-11-17	19.24	19.48	19.13	19.18	1674168
2015-11-18	19.34	19.60	19.15	19.58	3404352
2015-11-19	19.60	19.75	19.52	19.71	1448189
2015-11-20	19.77	20.13	19.72	19.83	2878250
2015-11-23	19.85	20.01	19.65	19.75	2326630
2015-11-24	19.73	19.73	19.49	19.52	2330661
2015-11-25	19.50	19.50	19.08	19.14	3030983
2015-11-27	19.18	19.38	19.12	19.22	866093
2015-11-30	19.26	19.31	19.00	19.19	4042060
2015-12-01	19.23	19.41	19.14	19.39	2023784
2015-12-02	19.39	19.41	19.19	19.29	3364425
2015-12-03	19.32	19.39	18.90	18.93	2083080
2015-12-04	18.99	19.15	18.87	19.10	3416837
2015-12-07	19.00	19.15	18.72	19.14	4429207
2015-12-08	19.07	19.31	18.97	19.25	2757541
2015-12-09	19.29	19.43	19.08	19.26	2863311
2015-12-10	19.26	19.54	19.02	19.04	3151142
2015-12-11	18.91	18.95	18.63	18.66	2169694
2015-12-14	18.63	18.84	18.60	18.84	2007781
2015-12-15	18.84	18.89	18.68	18.71	2758778
2015-12-16	18.84	19.31	18.76	19.31	2892256
2015-12-17	19.37	19.43	19.12	19.28	1638912
2015-12-18	19.18	19.20	18.85	18.96	3577971
2015-12-21	19.03	19.06	18.79	18.89	2753868
2015-12-22	18.89	19.12	18.64	19.11	1741913
2015-12-23	19.12	19.38	19.02	19.33	2683108
2015-12-24	19.33	19.46	19.30	19.31	815438
2015-12-28	19.28	19.47	19.17	19.47	1355270
2015-12-29	19.50	19.83	19.50	19.80	1580810
2015-12-30	19.75	19.89	19.74	19.82	1780545
2015-12-31	19.78	19.86	19.49	19.51	2559160
2016-01-04	19.41	19.66	19.31	19.52	2592684
2016-01-05	19.50	19.94	19.28	19.83	3138782
2016-01-06	19.69	20.00	19.59	19.94	3525657
2016-01-07	19.72	19.84	19.40	19.50	3047565
2016-01-08	19.52	19.79	19.42	19.47	2933911
2016-01-11	19.50	19.85	19.50	19.79	2156595
2016-01-12	19.82	19.90	19.46	19.54	2405275
2016-01-13	19.52	19.66	19.34	19.47	2140143
2016-01-14	19.48	20.15	19.48	20.00	2402761
2016-01-15	19.68	19.91	19.53	19.74	1995345
2016-01-19	19.89	20.11	19.78	20.04	2419804
2016-01-20	19.90	20.02	19.05	19.46	3218072
2016-01-21	19.50	19.80	19.33	19.53	2703582
2016-01-22	19.73	20.34	19.54	20.28	2744644
2016-01-25	20.24	20.43	20.13	20.38	3481783
2016-01-26	20.40	20.67	20.29	20.31	2447559
2016-01-27	20.31	20.38	19.99	20.14	3681927
2016-01-28	20.27	20.85	20.20	20.75	3868182
2016-01-29	21.01	21.13	20.86	21.01	4958273
2016-02-01	21.02	21.32	20.85	21.30	4254808
2016-02-02	21.23	21.53	21.07	21.26	5417258
2016-02-03	21.38	21.66	21.31	21.48	4137968
2016-02-04	21.45	21.53	21.06	21.16	3624007
2016-02-05	21.07	21.14	20.68	20.98	3763549
2016-02-08	21.07	21.24	20.72	20.91	1950299
2016-02-09	20.80	21.38	20.76	21.24	2964705
2016-02-10	21.20	21.65	21.06	21.48	4691614
2016-02-11	21.35	21.42	20.94	21.10	4161717
2016-02-12	21.38	21.39	21.02	21.28	3222812
2016-02-16	21.44	21.56	20.96	21.11	2595644
2016-02-17	21.17	21.49	20.88	21.35	4240518
2016-02-18	21.25	22.10	21.15	21.87	4141103
2016-02-19	21.73	22.14	21.52	21.87	3275952
2016-02-22	21.82	22.07	21.68	21.91	2411707
2016-02-23	21.88	22.02	21.75	21.80	3131776
2016-02-24	21.70	21.91	21.62	21.75	2485387
2016-02-25	21.86	22.06	21.74	22.03	1971561
2016-02-26	21.92	22.00	21.45	21.51	2716525
2016-02-29	21.52	21.73	21.47	21.48	2250641
2016-03-01	21.57	21.72	21.44	21.50	2537063
2016-03-02	21.41	22.10	20.94	22.07	2960783
2016-03-03	22.08	22.36	21.87	22.34	2536865
2016-03-04	22.23	22.51	22.09	22.40	1996967
2016-03-07	22.24	22.55	22.16	22.36	3312632
2016-03-08	22.41	22.66	22.30	22.48	1999069
2016-03-09	22.51	22.79	22.48	22.62	1169129
2016-03-10	22.50	22.82	22.41	22.77	2101230
2016-03-11	22.84	22.99	22.67	22.74	1848784
2016-03-14	22.66	22.90	22.66	22.78	1542073
2016-03-15	22.74	22.96	22.57	22.67	2853771
2016-03-16	22.65	23.15	22.49	23.10	1985626
2016-03-17	23.20	23.42	23.11	23.33	2056440
2016-03-18	23.35	23.35	22.79	22.80	4019519
2016-03-21	22.83	22.94	22.60	22.89	2197755
2016-03-22	22.92	23.00	22.75	22.80	1285810
2016-03-23	22.84	23.14	22.73	23.02	1600076
2016-03-24	22.98	23.15	22.86	23.03	2304188
2016-03-28	22.99	23.21	22.84	22.92	1850866
2016-03-29	22.70	23.17	22.53	23.17	2304990
2016-03-30	23.21	23.56	23.19	23.39	2170227
2016-03-31	23.41	23.74	23.37	23.56	2854733
2016-04-01	23.41	23.89	23.40	23.82	2962921
2016-04-04	23.81	23.92	23.42	23.60	2348961
2016-04-05	23.51	23.67	23.22	23.24	3483453
2016-04-06	23.24	23.46	23.13	23.44	3216059
2016-04-07	23.42	23.45	23.28	23.42	2289094
2016-04-08	23.49	23.70	23.47	23.55	1469699
2016-04-11	23.59	23.71	23.34	23.47	2027436
2016-04-12	23.52	23.75	23.30	23.63	1721893
2016-04-13	23.68	23.77	23.35	23.40	2495564
2016-04-14	23.31	23.52	23.22	23.43	1670485
2016-04-15	23.47	23.72	23.37	23.68	1648704
2016-04-18	23.69	23.82	23.52	23.82	1581695
2016-04-19	23.83	24.01	23.77	23.98	1992049
2016-04-20	23.96	24.00	23.02	23.07	3960764
2016-04-21	22.96	23.07	21.97	22.13	6310153
2016-04-22	22.21	22.50	22.15	22.25	3462545
2016-04-25	22.22	22.33	22.17	22.33	3293048
2016-04-26	22.42	22.58	22.21	22.29	2392960
2016-04-27	22.24	22.60	22.01	22.49	2266100
2016-04-28	22.29	22.63	22.21	22.55	1841303
2016-04-29	22.43	22.73	22.25	22.71	1937667
2016-05-02	22.69	23.11	22.60	22.96	3054145
2016-05-03	22.96	23.34	22.91	23.11	2847302
2016-05-04	23.07	23.72	23.01	23.53	2929900
2016-05-05	23.53	23.79	23.44	23.48	3040531
2016-05-06	23.46	23.52	23.12	23.41	3059132
2016-05-09	23.47	23.65	23.34	23.60	2232168
2016-05-10	23.62	23.70	23.46	23.53	2818834
2016-05-11	23.58	23.84	23.54	23.79	2282500
2016-05-12	23.75	24.00	23.59	23.96	2533032
2016-05-13	23.99	24.21	23.75	24.12	3361665
2016-05-16	24.12	24.31	23.99	24.30	3084714
2016-05-17	24.22	24.31	23.74	23.90	2692112
2016-05-18	23.73	23.96	23.33	23.45	4161499
2016-05-19	23.31	23.59	23.12	23.52	3049121
2016-05-20	23.62	23.84	23.41	23.82	4648167
2016-05-23	23.86	23.97	23.67	23.68	2193282
2016-05-24	23.75	24.07	23.74	24.07	4063974
2016-05-25	24.21	24.21	23.86	23.95	2439737
2016-05-26	23.92	24.20	23.83	24.04	2363951
2016-05-27	24.09	24.17	23.94	24.12	2582171
2016-05-31	24.08	24.23	23.75	23.86	17694429
2016-06-01	23.86	24.09	23.73	24.03	2484752
2016-06-02	23.94	24.05	23.79	23.99	2105747
2016-06-03	24.24	24.58	24.16	24.46	2724379
2016-06-06	24.46	24.55	24.31	24.43	2004139
2016-06-07	24.40	24.82	24.25	24.44	2415209
2016-06-08	24.44	24.77	24.41	24.64	2321226
2016-06-09	24.60	25.03	24.52	25.02	1530564
2016-06-10	24.97	25.14	24.77	24.90	3719540
2016-06-13	24.92	25.10	24.85	24.96	1667266
2016-06-14	24.93	25.22	24.82	25.21	1643363
2016-06-15	25.23	25.35	25.03	25.18	3512884
2016-06-16	25.18	25.51	25.06	25.35	2272424
2016-06-17	25.26	25.37	25.08	25.26	4011264
2016-06-20	25.27	25.36	24.98	25.09	3059648
2016-06-21	25.09	25.46	25.03	25.30	2666219
2016-06-22	25.33	25.40	25.21	25.25	2495902
2016-06-23	25.29	25.32	25.05	25.18	1617040
2016-06-24	24.89	25.50	24.87	25.31	5057074
2016-06-27	25.26	25.48	25.13	25.40	3159241
2016-06-28	25.46	25.64	25.15	25.59	2854664
2016-06-29	25.71	25.96	25.70	25.86	2222154
2016-06-30	25.91	26.53	25.91	26.52	3534162
2016-07-01	26.46	26.71	26.32	26.66	2988347
2016-07-05	26.70	26.94	26.65	26.77	3674557
2016-07-06	26.59	26.88	26.50	26.65	2987889
2016-07-07	26.61	26.61	26.02	26.04	2915158
2016-07-08	25.93	26.14	25.64	26.13	3961326
2016-07-11	26.05	26.15	25.78	26.07	2343283
2016-07-12	25.91	26.04	25.57	25.86	3369745
2016-07-13	26.03	26.16	25.93	26.06	2109754
2016-07-14	25.90	26.04	25.80	26.01	1935530
2016-07-15	26.05	26.16	25.93	26.10	1596559
2016-07-18	26.17	26.23	26.09	26.13	1538458
2016-07-19	26.10	26.17	25.97	26.05	2253806
2016-07-20	25.98	26.09	25.80	25.87	2113336
2016-07-21	25.78	25.94	25.65	25.93	4874497
2016-07-22	25.89	26.29	25.85	26.26	1807592
2016-07-25	26.04	26.09	25.90	26.05	2787220
2016-07-26	26.07	26.13	25.61	25.61	2037703
2016-07-27	25.60	25.67	25.16	25.46	2450570
2016-07-28	25.51	25.82	25.44	25.75	2267409
2016-07-29	25.73	25.89	25.62	25.66	7105925
2016-08-01	25.63	25.91	25.58	25.81	3031809
2016-08-02	25.71	25.96	25.40	25.94	3291129
2016-08-03	25.91	25.95	25.23	25.34	4429039
2016-08-04	25.31	25.87	25.26	25.37	4594816
2016-08-05	25.37	25.37	24.81	24.85	4531967
2016-08-08	24.92	25.25	24.77	24.81	2649301
2016-08-09	24.83	25.14	24.78	24.89	2464569
2016-08-10	24.94	25.05	24.89	25.01	1994850
2016-08-11	25.01	25.02	24.81	25.02	2678020
2016-08-12	25.09	25.25	24.96	25.01	1726695
2016-08-15	25.02	25.13	24.55	24.55	3855514
2016-08-16	24.50	24.59	24.25	24.32	2754239
2016-08-17	24.23	24.75	24.14	24.72	3503522
2016-08-18	24.68	24.99	24.68	24.99	2525895
2016-08-19	24.71	24.86	24.45	24.62	10423741
2016-08-22	24.76	24.97	24.73	24.82	2944399
2016-08-23	24.90	25.00	24.70	24.70	1972616
2016-08-24	24.70	24.79	24.52	24.76	1768279
2016-08-25	24.76	24.86	24.67	24.69	4071529
2016-08-26	24.77	24.94	24.13	24.19	3141237
2016-08-29	24.25	24.38	24.15	24.25	3678333
2016-08-30	24.26	24.40	23.82	23.86	2845259
2016-08-31	23.88	23.96	23.70	23.94	2865596
2016-09-01	23.91	24.01	23.77	23.83	1699929
2016-09-02	23.87	24.18	23.81	24.13	2063827
2016-09-06	24.26	24.51	24.16	24.42	2130576
2016-09-07	24.36	24.41	24.16	24.38	1799467
2016-09-08	24.30	24.50	24.19	24.39	2439357
2016-09-09	24.19	24.21	23.36	23.37	2394049
2016-09-12	23.40	23.75	23.38	23.70	3068128
2016-09-13	23.64	23.64	23.21	23.23	2290726
2016-09-14	23.30	23.55	23.20	23.42	2354171
2016-09-15	23.41	23.68	23.31	23.65	1577072
2016-09-16	23.55	24.13	23.47	24.12	3700801
2016-09-19	24.22	24.46	24.10	24.43	1925929
2016-09-20	24.55	24.76	24.51	24.60	3301657
2016-09-21	24.56	25.42	24.56	25.38	3268731
2016-09-22	25.48	25.58	25.11	25.27	3480105
2016-09-23	25.16	25.25	24.94	25.11	3028209
2016-09-26	25.11	25.26	25.01	25.10	2295249
2016-09-27	25.21	25.35	24.64	24.69	2358360
2016-09-28	24.75	24.80	24.41	24.65	2279450
2016-09-29	24.51	24.58	24.13	24.21	2276491
2016-09-30	24.34	24.42	23.93	24.11	2937683
2016-10-03	24.06	24.06	23.52	23.62	3239684
2016-10-04	23.56	23.56	22.79	22.98	5039718
2016-10-05	23.10	23.20	22.79	22.85	3854339
2016-10-06	22.75	23.00	22.66	22.84	2148304
2016-10-07	22.99	23.25	22.60	22.61	2878944
2016-10-10	22.70	22.93	22.70	22.91	1851775
2016-10-11	22.81	22.83	22.37	22.38	1924380
2016-10-12	22.41	22.74	22.38	22.69	2106618
2016-10-13	23.05	23.14	22.80	22.90	2541866
2016-10-14	22.80	22.96	22.64	22.68	3120961
2016-10-17	22.76	22.97	22.76	22.91	2257678
2016-10-18	23.00	23.13	22.69	23.06	1864379
2016-10-19	23.03	23.04	22.74	22.84	2156570
2016-10-20	22.82	22.93	22.73	22.79	1909868
2016-10-21	22.70	22.78	22.52	22.61	2944689
2016-10-24	22.67	22.80	22.45	22.53	2959223
2016-10-25	22.50	22.84	22.44	22.82	2222469
2016-10-26	22.77	22.85	22.55	22.55	1991309
2016-10-27	22.46	22.55	22.20	22.48	2379218
2016-10-28	22.50	22.69	22.41	22.53	1542506
2016-10-31	22.61	23.29	22.56	23.26	3771953
2016-11-01	23.13	23.19	22.21	22.34	4578252
2016-11-02	22.34	22.47	21.93	22.09	3233532
2016-11-03	21.98	22.21	21.81	22.14	2173975
2016-11-04	22.21	22.41	21.89	21.92	2146894
2016-11-07	22.10	22.32	21.81	22.31	2895231
2016-11-08	22.34	22.77	22.32	22.58	2951218
2016-11-09	22.12	22.66	21.78	22.26	4317980
2016-11-10	22.11	22.11	21.46	21.53	4789067
2016-11-11	21.50	21.78	21.36	21.41	2470604
2016-11-14	21.24	21.71	21.17	21.56	5346436
2016-11-15	21.74	22.15	21.72	21.91	3116292
2016-11-16	21.98	22.07	21.52	21.75	2257819
2016-11-17	21.71	21.93	21.56	21.61	1454992
2016-11-18	21.60	21.81	21.55	21.71	2372397
2016-11-21	21.82	22.06	21.81	21.89	1975425
2016-11-22	21.90	22.18	21.77	21.83	2604526
2016-11-23	21.61	21.80	21.44	21.64	2228687
2016-11-25	21.75	22.19	21.67	22.14	1779173
2016-11-28	22.23	22.35	22.07	22.21	2664681
2016-11-29	22.10	22.48	22.04	22.37	3787206
2016-11-30	22.18	22.42	21.92	21.94	3416849
2016-12-01	21.82	21.85	21.49	21.71	2732275
2016-12-02	21.87	22.15	21.56	21.69	4973194
2016-12-05	21.62	21.65	21.42	21.64	3376379
2016-12-06	21.72	21.83	21.40	21.47	4653991
2016-12-07	21.57	21.71	21.48	21.57	5540556
2016-12-08	21.36	21.76	21.31	21.71	2793887
2016-12-09	21.79	21.88	21.64	21.78	3375543
2016-12-12	21.64	21.99	21.64	21.88	2703075
2016-12-13	22.00	22.24	21.98	22.10	4269592
2016-12-14	22.36	22.50	21.65	21.66	3885161
2016-12-15	21.62	22.12	21.60	22.01	3022053
2016-12-16	22.01	22.21	21.79	22.03	4934942
2016-12-19	22.13	22.34	22.03	22.33	2647699
2016-12-20	22.30	22.34	22.02	22.21	2729173
2016-12-21	22.23	22.46	22.23	22.33	2504485
2016-12-22	22.37	22.49	22.22	22.43	1635488
2016-12-23	22.45	22.46	22.24	22.30	862002
2016-12-27	22.23	22.32	22.13	22.23	848578
2016-12-28	22.24	22.28	21.90	21.95	1020525
2016-12-29	22.05	22.25	21.93	22.24	1549350
2016-12-30	22.26	22.31	22.08	22.14	1764521
2017-01-03	22.17	22.21	21.99	22.19	1925191
2017-01-04	22.25	22.63	22.25	22.36	2235547
2017-01-05	22.42	22.74	22.26	22.68	5483521
2017-01-06	22.60	22.66	22.26	22.36	4398555
2017-01-09	22.53	22.56	21.96	22.06	3023212
2017-01-10	22.05	22.15	21.84	21.94	2181608
2017-01-11	21.95	22.19	21.79	22.12	3292406
2017-01-12	22.09	22.09	21.75	22.03	2538079
2017-01-13	21.96	22.13	21.80	21.96	1749776
2017-01-17	22.04	22.44	22.01	22.35	2960578
2017-01-18	22.33	22.53	22.27	22.52	2469972
2017-01-19	22.43	22.50	22.23	22.34	1806675
2017-01-20	22.42	22.53	22.35	22.51	2533322
2017-01-23	22.54	22.57	22.09	22.20	2271421
2017-01-24	22.20	22.32	22.13	22.25	1861524
2017-01-25	22.19	22.26	22.12	22.20	1956864
2017-01-26	22.21	22.41	22.14	22.22	2298005
2017-01-27	22.28	22.29	21.97	22.03	1862910
2017-01-30	22.10	22.11	21.65	21.84	2565836
2017-01-31	21.82	22.39	21.81	22.37	2723170
2017-02-01	22.16	22.22	21.90	21.98	3088471
2017-02-02	21.95	22.18	21.92	22.16	2893017
2017-02-03	22.24	22.36	22.13	22.26	2492580
2017-02-06	22.35	22.39	22.18	22.24	2789991
2017-02-07	22.26	22.32	22.15	21.99	2851040
2017-02-08	22.04	22.26	22.00	22.18	3283966
2017-02-09	22.18	22.37	22.11	22.23	2839953
2017-02-10	22.15	22.54	22.11	22.41	2713930
2017-02-13	22.42	22.53	22.26	22.52	2640184
2017-02-14	22.44	22.47	22.15	22.25	2102270
2017-02-15	22.07	22.24	21.93	22.23	2465593
2017-02-16	22.25	22.67	22.16	22.67	3382368
2017-02-17	22.71	22.73	22.51	22.70	11287198
2017-02-21	22.65	23.04	22.53	22.99	4043866
2017-02-22	23.04	23.18	22.73	23.17	3573006
2017-02-23	23.30	23.82	23.30	23.77	4395805
2017-02-24	23.77	24.04	23.76	24.01	3693833
2017-02-27	23.98	23.98	23.77	23.80	2080303
2017-02-28	23.74	24.03	23.71	23.91	3099322
2017-03-01	23.58	24.00	23.56	23.90	6108919
2017-03-02	23.81	24.29	23.77	24.09	2920328
2017-03-03	24.11	24.11	23.55	23.72	4921918
2017-03-06	23.71	23.77	23.53	23.58	3383279
2017-03-07	23.59	23.65	23.47	23.50	3056784
2017-03-08	23.31	23.35	23.02	23.02	2963367
2017-03-09	23.07	23.23	22.96	22.99	3495942
2017-03-10	23.16	23.35	23.10	23.33	2448009
2017-03-13	23.31	23.52	23.27	23.50	3154568
2017-03-14	23.47	23.53	23.32	23.36	2256655
2017-03-15	23.47	24.25	23.32	23.71	3931790
2017-03-16	23.62	23.62	23.31	23.37	2431462
2017-03-17	23.44	23.61	23.37	23.50	3826198
2017-03-20	23.45	23.57	23.18	23.22	2362548
2017-03-21	23.29	23.69	23.19	23.57	4059287
2017-03-22	23.66	23.87	23.66	23.81	3455325
2017-03-23	23.77	24.07	23.69	23.75	2432568
2017-03-24	23.79	23.94	23.69	23.87	2340129
2017-03-27	24.01	24.04	23.65	23.81	2046024
2017-03-28	23.80	23.80	23.56	23.71	1973364
2017-03-29	23.70	23.73	23.52	23.71	1589020
2017-03-30	23.58	23.65	23.48	23.59	2031652
2017-03-31	23.58	23.88	23.58	23.79	2072368
2017-04-03	23.74	23.77	23.53	23.68	2264312
2017-04-04	23.66	23.79	23.57	23.66	2694518
2017-04-05	23.65	23.81	23.57	23.78	2952283
2017-04-06	23.77	23.94	23.64	23.84	2768984
2017-04-07	23.89	23.95	23.67	23.68	5453086
2017-04-10	23.73	23.80	23.59	23.74	2275496
2017-04-11	23.71	23.89	23.54	23.85	2682704
2017-04-12	23.85	23.97	23.70	23.94	1817646
2017-04-13	23.93	23.93	23.57	23.78	2077778
2017-04-17	23.83	24.03	23.77	24.02	1916024
2017-04-18	24.02	24.25	23.95	24.21	3760935
2017-04-19	24.20	24.29	24.08	24.23	4656060
2017-04-20	24.15	24.16	24.01	24.12	2927820
2017-04-21	24.12	24.29	24.11	24.19	5713570
2017-04-24	24.00	24.34	23.94	24.26	4274549
2017-04-25	24.18	24.44	24.16	24.26	2914967
2017-04-26	24.22	24.32	24.05	24.09	2969039
2017-04-27	24.10	24.44	24.10	24.36	3862935
2017-04-28	24.32	24.33	24.16	24.25	2420869
2017-05-01	24.29	24.30	24.04	24.09	2047918
2017-05-02	24.07	24.26	24.04	24.24	2836735
2017-05-03	24.32	24.34	23.94	24.01	3091354
2017-05-04	24.00	24.32	23.96	24.28	4655084
2017-05-05	24.37	24.63	24.32	24.53	2851867
2017-05-08	24.57	24.61	24.31	24.38	1726525
2017-05-09	24.35	24.47	24.04	24.10	2015542
2017-05-10	24.11	24.24	24.04	24.14	1944447
2017-05-11	24.11	24.17	23.96	24.14	1897447
2017-05-12	24.23	24.37	24.17	24.30	1872459
2017-05-15	24.30	24.56	24.30	24.52	2689093
2017-05-16	24.55	24.62	24.21	24.21	2473793
2017-05-17	24.31	24.37	24.09	24.25	2160997
2017-05-18	24.34	24.56	24.11	24.50	4158215
2017-05-19	24.56	24.71	24.36	24.70	2547672
2017-05-22	24.67	25.05	24.65	25.01	3006919
2017-05-23	25.06	25.33	24.96	25.14	2433901
2017-05-24	25.17	25.23	25.08	25.22	2374609
2017-05-25	25.27	25.56	25.24	25.53	1445382
2017-05-26	25.45	25.59	25.45	25.56	2544067
2017-05-30	25.56	25.85	25.50	25.82	3321918
2017-05-31	25.88	26.15	25.87	26.07	3414718
2017-06-01	26.07	26.24	25.94	26.24	3261963
2017-06-02	26.33	26.44	26.19	26.35	2223035
2017-06-05	26.34	26.44	26.23	26.38	3854658
2017-06-06	26.42	26.56	26.25	26.26	3153181
2017-06-07	26.30	26.56	26.25	26.44	3433902
2017-06-08	26.37	26.37	25.69	25.83	3301366
2017-06-09	25.72	25.81	25.46	25.77	2394318
2017-06-12	25.82	25.82	25.50	25.67	1774338
2017-06-13	25.63	25.85	25.56	25.82	1627468
2017-06-14	26.03	26.14	25.82	25.92	2046502
2017-06-15	25.87	26.06	25.76	26.05	2083165
2017-06-16	26.04	26.12	25.78	26.06	4571688
2017-06-19	26.10	26.24	26.00	26.17	2066717
2017-06-20	26.17	26.24	26.06	26.23	1463593
2017-06-21	26.20	26.23	25.83	26.02	1677647
2017-06-22	25.96	26.18	25.92	25.92	3070239
2017-06-23	25.89	26.01	25.77	25.81	2056243
2017-06-26	25.85	26.15	25.78	26.08	1554132
2017-06-27	25.91	26.01	25.74	25.88	3499408
2017-06-28	26.00	26.05	25.49	25.49	2109211
2017-06-29	25.26	25.46	25.19	25.39	1971154
2017-06-30	25.44	25.64	25.36	25.36	2124724
2017-07-03	25.44	25.53	25.23	25.32	976025
2017-07-05	25.31	25.43	25.24	25.35	2750809
2017-07-06	25.27	25.34	25.11	25.20	1706984
2017-07-07	25.22	25.46	25.22	25.32	1074828
2017-07-10	25.35	25.51	25.20	25.21	1080339
2017-07-11	25.22	25.27	24.96	25.17	3813399
2017-07-12	25.39	25.65	25.34	25.57	2107846
2017-07-13	25.51	25.54	25.24	25.35	1231286
2017-07-14	25.57	25.82	25.55	25.75	1707108
2017-07-17	25.75	25.81	25.66	25.81	899763
2017-07-18	25.86	25.88	25.67	25.69	2131716
2017-07-19	25.72	25.78	25.63	25.65	1534783
2017-07-20	25.77	25.91	25.64	25.82	2309030
2017-07-21	25.81	26.02	25.72	25.98	4424431
2017-07-24	25.99	26.24	25.88	26.09	1813577
2017-07-25	26.12	26.16	25.93	26.02	2334405
2017-07-26	26.02	26.56	25.93	26.34	3763598
2017-07-27	26.30	26.39	26.22	26.29	2275134
2017-07-28	26.26	26.34	25.94	26.07	1665035
2017-07-31	26.09	26.19	26.01	26.06	1727037
2017-08-01	26.16	26.46	26.09	26.24	2842358
2017-08-02	25.90	26.67	25.75	26.67	2791394
2017-08-03	26.68	26.69	26.19	26.50	3082153
2017-08-04	26.41	26.53	26.30	26.40	1360123
2017-08-07	26.35	26.37	26.20	26.36	1514117
2017-08-08	26.32	26.38	26.19	26.32	1891805
2017-08-09	26.41	26.55	26.35	26.38	1978415
2017-08-10	26.38	26.45	26.19	26.37	1328543
2017-08-11	26.34	26.41	26.15	26.35	1378390
2017-08-14	26.51	26.72	26.37	26.64	1751475
2017-08-15	26.64	26.78	26.58	26.66	1537483
2017-08-16	26.67	26.99	26.62	26.96	1737060
2017-08-17	26.98	27.02	26.65	26.69	2146851
2017-08-18	26.60	26.88	26.46	26.79	2622821
2017-08-21	26.79	26.84	26.71	26.78	1430404
2017-08-22	26.78	26.99	26.61	26.94	1663448
2017-08-23	26.92	27.06	26.82	27.03	1033588
2017-08-24	27.03	27.10	26.87	26.94	9490610
2017-08-25	27.07	27.22	27.01	27.11	1393070
2017-08-28	27.14	27.25	27.00	27.09	1073021
2017-08-29	27.12	27.20	26.97	26.98	940348
2017-08-30	26.92	27.00	26.87	26.91	810254
2017-08-31	26.89	26.98	26.83	26.87	1699814
2017-09-01	26.95	26.99	26.76	26.86	762900
2017-09-05	26.88	26.91	26.75	26.87	1207701
2017-09-06	26.92	26.98	26.69	26.79	904221
2017-09-07	26.83	27.02	26.76	26.99	1015267
2017-09-08	26.95	27.16	26.84	27.11	1657098
2017-09-11	27.06	27.25	27.02	27.23	1454853
2017-09-12	27.26	27.29	26.62	26.79	1198810
2017-09-13	26.72	26.83	26.64	26.68	1189272
2017-09-14	26.66	26.92	26.58	26.92	1528802
2017-09-15	26.88	27.05	26.75	26.99	3532635
2017-09-18	26.99	26.99	26.39	26.54	2303262
2017-09-19	26.58	26.63	26.32	26.40	1410826
2017-09-20	26.49	26.57	26.09	26.19	1964159
2017-09-21	26.18	26.33	26.07	26.12	895630
2017-09-22	26.16	26.19	25.68	25.69	2014187
2017-09-25	25.71	25.97	25.56	25.91	3279061
2017-09-26	25.91	26.17	25.81	26.07	1624848
2017-09-27	25.96	25.96	25.22	25.42	2290549
2017-09-28	25.35	25.50	25.24	25.50	1590960
2017-09-29	25.47	25.68	25.40	25.59	1646949
2017-10-02	25.61	25.69	25.38	25.51	1618759
2017-10-03	25.51	25.51	25.25	25.37	2452494
2017-10-04	25.40	25.73	25.32	25.71	2984655
2017-10-05	25.65	25.80	25.51	25.72	1893473
2017-10-06	25.65	25.73	25.46	25.72	3089634
2017-10-09	25.79	26.00	25.75	25.91	25769679
2017-10-10	25.97	26.37	25.91	26.35	2027844
2017-10-11	26.35	26.69	26.33	26.42	2757564
2017-10-12	26.50	26.69	26.49	26.57	2388269
2017-10-13	26.60	26.75	26.52	26.60	1541922
2017-10-16	26.65	26.67	26.33	26.37	2088375
2017-10-17	26.33	26.48	26.23	26.45	1720422
2017-10-18	26.40	26.49	26.35	26.43	1241166
2017-10-19	26.51	26.77	26.35	26.76	1522486
2017-10-20	26.74	26.77	26.47	26.66	1847664
2017-10-23	26.73	26.85	26.58	26.82	1225905
2017-10-24	26.75	26.86	26.49	26.67	1408264
2017-10-25	26.52	26.56	26.04	26.54	2197702
2017-10-26	26.62	26.77	26.40	26.47	1881154
2017-10-27	26.42	26.59	26.23	26.44	2724735
2017-10-30	26.24	26.37	26.17	26.25	1867308
2017-10-31	26.23	26.54	26.23	26.37	2200327
2017-11-01	26.99	26.99	26.41	26.58	3384354
2017-11-02	26.65	26.99	26.39	26.94	3368182
2017-11-03	26.85	27.41	26.79	27.33	3699443
2017-11-06	27.35	27.36	27.15	27.21	2241575
2017-11-07	27.24	27.61	27.20	27.47	1757849
2017-11-08	27.43	27.61	27.34	27.52	1462035
2017-11-09	27.41	27.60	27.32	27.52	1940666
2017-11-10	27.36	27.45	27.09	27.20	1700122
2017-11-13	27.25	27.47	27.15	27.32	2071976
2017-11-14	27.22	27.61	27.14	27.58	4529528
2017-11-15	27.64	27.76	27.21	27.24	2422316
2017-11-16	27.18	27.47	27.02	27.32	3621278
2017-11-17	27.23	27.45	27.02	27.08	6277742
2017-11-20	27.14	27.24	26.92	27.09	3164332
2017-11-21	27.18	27.32	27.13	27.22	2381719
2017-11-22	27.26	27.35	26.97	27.04	2272096
2017-11-24	27.11	27.20	27.02	27.04	611330
2017-11-27	27.08	27.15	26.88	27.10	2736967
2017-11-28	27.20	27.33	27.08	27.20	2397417
2017-11-29	27.10	27.26	26.97	27.17	2689151
2017-11-30	27.26	27.58	27.21	27.53	3768991
2017-12-01	27.60	27.68	27.08	27.33	2808754
2017-12-04	27.30	27.44	27.00	27.03	2093865
2017-12-05	27.09	27.11	26.72	26.80	1817873
2017-12-06	26.82	27.07	26.82	27.00	1946075
2017-12-07	27.02	27.08	26.84	27.14	2488136
2017-12-08	26.97	27.15	26.87	27.14	3964578
2017-12-11	27.06	27.19	26.94	27.18	3491419
2017-12-12	27.17	27.20	26.32	26.39	6008143
2017-12-13	26.43	26.66	26.34	26.43	3886503
2017-12-14	26.39	26.65	26.20	26.48	3304159
2017-12-15	26.52	26.69	26.45	26.51	6153663
2017-12-18	26.48	26.53	25.92	25.98	2537676
2017-12-19	26.03	26.07	25.28	25.30	1967462
2017-12-20	25.31	25.41	24.85	24.96	3390676
2017-12-21	24.88	25.03	24.63	24.66	2784115
2017-12-22	24.79	25.31	24.79	25.28	3610240
2017-12-26	25.26	25.38	25.03	25.06	1694359
2017-12-27	25.14	25.30	25.10	25.24	1765377
2017-12-28	25.32	25.57	25.20	25.56	2652617
2017-12-29	25.61	25.71	25.44	25.67	2798281
2018-01-02	25.64	25.69	25.31	25.36	2695104
2018-01-03	25.28	25.52	25.08	25.20	2130609
2018-01-04	25.17	25.36	25.00	25.09	3428804
2018-01-05	25.13	25.21	24.56	24.79	3340118
2018-01-08	24.87	25.01	24.79	25.00	2803678
2018-01-09	24.98	25.08	24.65	24.70	2335619
2018-01-10	24.60	24.69	24.08	24.13	3862391
2018-01-11	24.38	24.51	24.02	24.13	3112630
2018-01-12	24.08	24.27	23.96	24.07	2661419
2018-01-16	24.16	24.23	23.77	24.03	2401808
2018-01-17	24.12	24.26	24.06	24.15	2103660
2018-01-18	24.14	24.22	23.92	23.98	4002728
2018-01-19	24.06	24.16	23.85	23.94	2586188
2018-01-22	24.01	24.10	23.87	23.95	3642243
2018-01-23	24.02	24.28	23.98	24.17	2313900
2018-01-24	24.03	24.20	23.87	24.18	3679392
2018-01-25	24.10	24.45	24.05	24.42	2761780
2018-01-26	24.49	24.59	24.28	24.50	4492640
2018-01-29	24.42	24.49	24.15	24.22	3026397
2018-01-30	24.23	24.55	24.16	24.45	2758874
2018-01-31	24.50	24.69	24.31	24.68	4421969
2018-02-01	24.70	24.77	24.11	24.24	3907721
2018-02-02	24.15	24.22	23.94	23.97	2915597
2018-02-05	23.95	24.20	23.52	23.52	3939145
2018-02-06	23.21	23.42	22.70	23.28	4925081
2018-02-07	23.27	23.65	23.08	22.90	4045640
2018-02-08	22.89	23.20	22.44	22.51	6438748
2018-02-09	22.58	23.27	22.49	23.09	5275003
2018-02-12	23.14	23.23	22.81	23.11	3695404
2018-02-13	23.04	23.22	22.79	23.13	2653834
2018-02-14	22.98	23.04	22.74	22.74	3187896
2018-02-15	22.83	23.37	22.77	23.37	6189161
2018-02-16	23.32	23.63	23.26	23.48	3911492
2018-02-20	23.56	23.77	22.81	23.02	4071924
2018-02-21	22.95	23.28	22.80	22.80	2851903
2018-02-22	22.89	23.29	22.84	23.08	4442023
2018-02-23	23.11	23.63	23.11	23.60	3767857
2018-02-26	23.67	23.75	23.43	23.59	4486264
2018-02-27	23.66	23.70	23.21	23.32	3909572
2018-02-28	23.34	23.46	23.11	23.13	5825031
2018-03-01	23.16	23.53	23.08	23.17	5428375
2018-03-02	23.19	23.40	22.99	23.17	4702544
2018-03-05	23.18	23.61	23.06	23.53	3926349
2018-03-06	23.48	23.54	23.20	23.21	5323483
2018-03-07	23.25	23.29	22.81	22.95	4216249
2018-03-08	22.95	23.18	22.87	23.08	2453388
2018-03-09	23.09	23.12	22.74	22.96	4872471
2018-03-12	22.99	23.19	22.96	23.14	5725475
2018-03-13	23.20	23.42	23.08	23.14	3771845
2018-03-14	23.20	23.48	23.10	23.31	3605381
2018-03-15	23.33	23.57	23.16	23.39	4420170
2018-03-16	23.38	23.55	23.13	23.43	13341070
2018-03-19	23.39	23.51	23.13	23.24	2248970
2018-03-20	23.26	23.35	23.10	23.18	3244214
2018-03-21	23.20	23.64	23.14	23.29	3172189
2018-03-22	23.27	23.82	23.20	23.39	5266935
2018-03-23	23.61	23.74	23.04	23.06	3828971
2018-03-26	23.14	23.48	23.13	23.39	3653434
2018-03-27	23.38	23.99	23.26	23.79	6568194
2018-03-28	23.74	23.83	23.52	23.72	3655423
2018-03-29	23.79	24.01	23.73	23.91	2800761
2018-04-02	23.96	24.12	23.63	23.85	3460681
2018-04-03	23.80	24.17	23.65	24.02	2808684
2018-04-04	23.94	24.26	23.83	24.19	5150604
2018-04-05	24.17	24.54	23.93	24.43	3648256
2018-04-06	24.50	24.64	24.08	24.25	5764278
2018-04-09	24.25	24.43	24.10	24.15	3818480
2018-04-10	24.13	24.28	24.07	24.11	4198573
2018-04-11	24.08	24.26	23.95	23.98	3608322
2018-04-12	23.99	24.06	23.51	23.52	2120062
2018-04-13	23.58	23.69	23.46	23.55	2739439
2018-04-16	23.60	23.95	23.53	23.89	2436000
2018-04-17	23.99	24.23	23.87	24.14	1321154
2018-04-18	24.18	24.36	23.93	23.95	2504054
2018-04-19	23.81	24.02	23.71	24.00	2962591
2018-04-20	24.03	24.09	23.67	23.75	3177688
2018-04-23	23.79	24.04	23.73	23.87	1837994
2018-04-24	23.89	24.07	23.68	23.93	3261839
2018-04-25	23.83	24.03	23.72	23.91	2172810
2018-04-26	23.88	24.28	23.75	24.09	2361479
2018-04-27	24.06	24.59	24.01	24.51	2565732
2018-04-30	24.56	24.62	24.39	24.39	2150618
2018-05-01	24.36	24.57	24.36	24.52	3922577
2018-05-02	24.75	25.46	24.75	25.38	7217420
2018-05-03	25.29	25.63	25.11	25.57	4622153
2018-05-04	25.58	25.63	25.29	25.41	2840496
2018-05-07	25.61	25.75	25.31	25.48	3289072
2018-05-08	25.36	25.37	25.02	25.10	3650016
2018-05-09	25.14	25.15	24.59	24.65	3009008
2018-05-10	24.80	24.95	24.67	24.91	2152049
2018-05-11	24.95	25.03	24.81	24.93	2161718
2018-05-14	24.92	25.01	24.70	24.85	2270373
2018-05-15	24.82	24.86	24.50	24.69	2622596
2018-05-16	24.74	24.75	24.35	24.40	3740159
2018-05-17	24.62	24.98	24.35	24.36	3053738
2018-05-18	24.45	24.59	24.28	24.43	3273452
2018-05-21	24.44	24.49	24.18	24.40	2141054
2018-05-22	24.34	24.54	24.31	24.40	2229256
2018-05-23	24.48	24.69	24.41	24.67	2300180
2018-05-24	24.66	24.91	24.61	24.85	1962482
2018-05-25	24.90	25.17	24.82	25.10	2592192
2018-05-29	25.36	25.36	24.92	25.07	2625299
2018-05-30	25.03	25.37	24.94	25.31	2464913
2018-05-31	25.22	25.48	25.06	25.30	2408540
2018-06-01	25.26	25.27	24.74	24.74	2873514
2018-06-04	24.81	24.94	24.37	24.49	3544144
2018-06-05	24.49	24.51	24.25	24.25	2787690
2018-06-06	24.26	24.45	23.49	23.54	2984664
2018-06-07	23.57	23.78	23.36	23.56	3157725
2018-06-08	23.62	23.72	23.39	23.52	2628775
2018-06-11	23.55	23.69	23.23	23.27	1958514
2018-06-12	23.26	23.76	23.24	23.73	2510671
2018-06-13	23.79	24.07	23.72	23.80	3398204
2018-06-14	23.83	24.06	23.80	23.99	2632252
2018-06-15	24.01	24.30	23.65	24.26	4875041
2018-06-18	24.24	24.43	24.18	24.39	2101357
2018-06-19	24.34	24.68	24.34	24.67	2272745
2018-06-20	24.72	24.84	24.54	24.80	1593002
2018-06-21	24.79	24.93	24.48	24.78	2853825
2018-06-22	24.79	25.12	24.73	25.06	2958185
2018-06-25	25.04	25.79	24.99	25.67	2991058
2018-06-26	25.61	25.87	25.51	25.57	2382337
2018-06-27	25.53	25.88	25.48	25.83	1645563
2018-06-28	25.87	26.25	25.87	26.12	4218641
2018-06-29	26.07	26.31	25.86	26.28	4245115
2018-07-02	26.30	26.56	26.25	26.52	4150086
2018-07-03	26.49	26.84	26.34	26.73	1450197
2018-07-05	26.72	26.87	26.52	26.80	4200469
2018-07-06	26.86	27.01	26.80	26.88	2351323
2018-07-09	26.88	26.88	25.99	26.06	3372206
2018-07-10	25.90	26.37	25.76	26.24	3181818
2018-07-11	26.24	26.41	26.19	26.38	1898533
2018-07-12	26.40	26.41	26.23	26.30	2238963
2018-07-13	26.32	26.43	26.16	26.30	1679898
2018-07-16	26.31	26.35	26.08	26.26	1404805
2018-07-17	26.35	26.35	26.05	26.12	2075414
2018-07-18	26.10	26.16	25.80	25.90	2323331
2018-07-19	26.03	26.28	25.91	26.15	2410413
2018-07-20	25.99	26.16	25.76	25.95	2724472
2018-07-23	25.97	26.01	25.61	25.74	2356548
2018-07-24	25.69	25.89	25.31	25.79	3561632
2018-07-25	25.83	25.95	25.72	25.79	1823995
2018-07-26	25.93	26.15	25.89	26.12	1844509
2018-07-27	26.12	26.27	26.01	26.17	2212710
2018-07-30	25.95	26.01	25.68	25.72	3356754
2018-07-31	25.84	26.22	25.68	26.18	3114703
2018-08-01	25.66	26.03	25.43	25.90	3274783
2018-08-02	25.97	26.42	25.87	26.29	3762320
2018-08-03	26.29	26.67	26.14	26.59	2646573
2018-08-06	26.58	26.91	26.53	26.79	3528544
2018-08-07	26.72	26.72	26.34	26.54	1778788
2018-08-08	26.50	26.66	26.41	26.47	1826902
2018-08-09	26.47	26.61	26.35	26.51	1693740
2018-08-10	26.57	26.84	26.48	26.61	2979329
2018-08-13	26.61	26.86	26.53	26.83	3024467
2018-08-14	26.80	27.10	26.80	26.96	2679483
2018-08-15	26.99	27.45	26.95	27.19	3563454
2018-08-16	27.20	27.59	27.11	27.52	2062854
2018-08-17	27.48	27.76	27.41	27.60	2372670
2018-08-20	27.64	27.68	27.37	27.43	1987425
2018-08-21	27.40	27.45	27.08	27.17	1913431
2018-08-22	27.20	27.20	26.90	27.00	1346093
2018-08-23	27.01	27.20	26.96	27.04	1412632
2018-08-24	26.99	27.09	26.86	27.06	1866849
2018-08-27	27.10	27.14	26.75	26.95	1867526
2018-08-28	26.89	26.99	26.81	26.95	1744162
2018-08-29	27.01	27.28	27.00	27.25	2388999
2018-08-30	27.28	27.32	27.05	27.15	1669128
2018-08-31	27.18	27.32	27.02	27.07	2246218
2018-09-04	27.13	27.36	27.10	27.12	1884118
2018-09-05	27.11	27.56	27.06	27.54	1990752
2018-09-06	27.53	27.75	27.37	27.68	1135207
2018-09-07	27.50	27.65	27.30	27.35	1913711
2018-09-10	27.24	27.76	27.24	27.62	2423581
2018-09-11	27.64	27.79	27.53	27.73	1872361
2018-09-12	27.71	28.01	27.66	27.89	3913757
2018-09-13	27.93	28.11	27.67	28.08	1968419
2018-09-14	25.52	25.91	24.68	24.79	33151059
2018-09-17	24.80	26.00	24.79	25.73	15104460
2018-09-18	25.54	25.96	25.45	25.92	6549173
2018-09-19	25.89	25.89	25.26	25.54	6470425
2018-09-20	25.59	25.59	25.13	25.23	5165292
2018-09-21	24.98	25.63	24.72	25.55	11601945
2018-09-24	25.42	25.82	25.29	25.29	3352259
2018-09-25	25.12	25.28	24.81	24.89	2846936
2018-09-26	24.88	24.99	24.56	24.56	2394777
2018-09-27	24.59	24.95	24.57	24.78	2457675
2018-09-28	24.78	24.94	24.70	24.92	5195036
2018-10-01	24.86	24.90	24.71	24.79	1603061
2018-10-02	24.92	25.18	24.81	25.06	2126329
2018-10-03	25.10	25.19	24.62	24.81	1776204
2018-10-04	24.74	25.07	24.53	25.05	2149080
2018-10-05	24.96	25.10	24.90	24.97	3706559
2018-10-08	25.05	25.26	24.88	25.05	3009602
2018-10-09	25.13	25.30	24.93	24.99	2543223
2018-10-10	24.91	25.42	24.88	25.08	4296939
2018-10-11	25.17	25.27	24.47	24.65	4468711
2018-10-12	24.64	24.70	24.19	24.31	2937814
2018-10-15	24.29	24.96	24.29	24.75	4902535
2018-10-16	24.64	25.25	24.48	25.16	3510277
2018-10-17	25.16	25.25	24.91	25.03	1441231
2018-10-18	25.08	25.34	24.99	25.24	2707830
2018-10-19	25.10	25.51	24.93	25.40	2537533
2018-10-22	25.44	25.51	25.07	25.18	2000366
2018-10-23	25.29	25.40	25.08	25.30	3143627
2018-10-24	25.41	26.30	25.15	26.19	4193101
2018-10-25	25.94	26.24	25.76	25.92	5957408
2018-10-26	26.04	26.16	25.24	25.44	3315645
2018-10-29	25.46	25.91	25.46	25.62	2793164
2018-10-30	25.73	25.98	25.57	25.88	4449412
2018-10-31	25.66	25.68	25.26	25.36	4492695
2018-11-01	25.19	25.90	25.01	25.37	5346626
2018-11-02	25.47	25.54	25.06	25.43	5558935
2018-11-05	25.56	26.02	25.44	25.93	3495402
2018-11-06	25.95	26.15	25.83	26.10	3016816
2018-11-07	26.25	26.31	25.97	26.16	3132326
2018-11-08	26.18	26.26	25.80	25.96	2657921
2018-11-09	25.95	26.26	25.92	26.16	3057783
2018-11-12	26.07	26.35	25.88	26.10	3963742
2018-11-13	26.05	26.11	25.67	25.96	5580250
2018-11-14	25.90	26.02	25.57	25.59	4773852
2018-11-15	25.50	25.64	25.13	25.31	6423892
2018-11-16	25.57	25.86	25.23	25.69	10117210
2018-11-19	25.70	26.11	25.69	25.93	3224030
2018-11-20	25.89	26.19	25.66	25.75	3597888
2018-11-21	25.67	25.77	25.42	25.56	2192778
2018-11-23	25.58	25.86	25.44	25.67	1122054
2018-11-26	25.72	25.83	25.51	25.79	2751557
2018-11-27	25.82	26.04	25.70	25.98	2169673
2018-11-28	25.95	26.13	25.71	25.76	3131656
2018-11-29	25.78	26.05	25.50	26.05	3096953
2018-11-30	26.09	26.45	25.88	26.42	4024676
2018-12-03	26.47	26.95	26.26	26.94	2689792
2018-12-04	26.98	27.53	26.96	27.09	3881449
2018-12-06	27.09	27.19	26.43	26.81	3829128
2018-12-07	26.84	27.25	26.62	27.14	3112791
2018-12-10	27.16	27.38	26.60	27.26	2680151
2018-12-11	27.31	27.63	27.10	27.50	2334095
2018-12-12	27.54	27.64	27.14	27.19	2547794
2018-12-13	27.20	27.73	27.20	27.62	1665955
2018-12-14	27.68	27.69	27.30	27.49	2768202
2018-12-17	27.62	27.65	26.52	26.64	3773234
2018-12-18	26.67	26.92	26.40	26.48	2722015
2018-12-19	26.64	26.64	26.11	26.37	3538590
2018-12-20	26.41	26.63	25.88	26.28	4650742
2018-12-21	25.92	26.83	25.85	26.05	4960492
2018-12-24	26.13	26.28	24.61	24.89	2130198
2018-12-26	24.94	25.10	24.37	25.06	2903646
2018-12-27	25.06	25.34	24.57	25.33	2842529
2018-12-28	25.39	25.68	25.28	25.48	2023893
2018-12-31	25.47	25.55	25.16	25.35	3537518
2019-01-02	25.29	25.29	24.69	25.07	2717400
2019-01-03	25.13	25.44	24.98	25.10	2372224
2019-01-04	24.93	25.55	24.93	25.54	2047091
2019-01-07	25.67	25.90	25.43	25.68	2536465
2019-01-08	25.66	26.23	25.60	26.16	2638752
2019-01-09	26.13	26.22	25.87	26.14	2183081
2019-01-10	26.29	26.73	26.06	26.67	2400231
2019-01-11	26.65	26.66	26.15	26.39	3032938
2019-01-14	26.23	26.24	25.59	25.92	3024949
2019-01-15	25.89	26.46	25.86	26.34	2823781
2019-01-16	26.26	26.54	26.16	26.45	2747039
2019-01-17	26.37	26.80	26.36	26.73	3284707
2019-01-18	26.70	26.89	26.50	26.65	2669737
2019-01-22	26.75	26.84	26.29	26.55	2452964
2019-01-23	26.53	26.86	26.39	26.83	1913251
2019-01-24	26.88	26.95	26.58	26.85	1851531
2019-01-25	26.74	26.87	26.33	26.36	2402847
2019-01-28	26.40	26.44	26.10	26.19	2702882
2019-01-29	26.28	26.40	26.18	26.35	3499791
2019-01-30	26.26	26.80	26.26	26.75	2361279
2019-01-31	26.72	27.30	26.53	27.28	3486199
2019-02-01	27.21	27.21	26.59	26.79	3630208
2019-02-04	26.62	26.62	26.02	26.23	4125753
2019-02-05	26.17	26.45	26.02	26.40	3513593
2019-02-06	26.31	26.49	26.21	26.31	3017457
2019-02-07	26.34	26.63	26.22	26.41	2453666
2019-02-08	26.44	26.60	26.34	26.58	2721371
2019-02-11	26.52	26.66	26.34	26.51	2725571
2019-02-12	26.59	26.96	26.43	26.78	3561167
2019-02-13	26.68	26.84	26.61	26.77	4232707
2019-02-14	26.90	26.97	26.62	26.78	2397207
2019-02-15	26.91	27.10	26.85	27.08	7074630
2019-02-19	27.02	27.17	26.40	26.94	6140543
2019-02-20	26.80	26.80	26.15	26.28	4932826
2019-02-21	26.13	26.52	25.92	26.44	4648242
2019-02-22	26.44	26.73	26.35	26.64	3718508
2019-02-25	26.59	26.65	26.28	26.46	3286809
2019-02-26	26.53	26.87	26.44	26.74	3233653
2019-02-27	26.62	27.07	26.59	26.94	4135279
2019-02-28	26.94	27.23	26.87	26.98	3346519
2019-03-01	26.90	26.97	26.50	26.91	2451350
2019-03-04	26.96	27.09	26.73	26.96	2405931
2019-03-05	26.96	27.03	26.83	26.91	2328486
2019-03-06	26.96	27.16	26.84	27.07	2664823
2019-03-07	27.14	27.41	27.14	27.26	2217080
2019-03-08	27.33	27.44	27.08	27.42	2183398
2019-03-11	27.42	27.79	27.42	27.78	3098976
2019-03-12	27.81	28.06	27.76	28.00	2079489
2019-03-13	28.01	28.13	27.95	27.98	1705702
2019-03-14	27.96	28.08	27.83	27.87	2864872
2019-03-15	27.78	27.98	27.75	27.89	6268136
2019-03-18	27.93	28.10	27.91	28.05	2177312
2019-03-19	28.02	28.15	27.73	27.80	1882129
2019-03-20	27.87	28.09	27.69	27.95	2038746
2019-03-21	27.93	28.42	27.84	28.41	2472152
2019-03-22	28.47	28.80	28.32	28.61	2586864
2019-03-25	28.59	28.76	28.51	28.64	1775593
2019-03-26	28.63	28.82	28.52	28.82	1751737
2019-03-27	28.82	28.85	28.41	28.68	1744527
2019-03-28	28.68	28.81	28.37	28.54	3207709
2019-03-29	28.54	28.78	28.44	28.66	3744729
2019-04-01	28.32	28.67	28.13	28.18	2947808
2019-04-02	28.32	28.36	28.06	28.22	2115295
2019-04-03	28.14	28.24	27.91	28.07	2109894
2019-04-04	28.18	28.19	27.78	27.91	1684267
2019-04-05	27.95	28.28	27.89	28.26	2469709
2019-04-08	28.29	28.37	27.96	28.01	2687560
2019-04-09	28.04	28.16	27.93	27.96	1776065
2019-04-10	28.06	28.19	27.78	27.87	2176296
2019-04-11	27.89	28.06	27.81	28.04	2040586
2019-04-12	28.07	28.08	27.84	28.07	2055956
2019-04-15	28.14	28.21	27.93	27.98	2041278
2019-04-16	27.95	28.05	27.51	27.60	2511457
2019-04-17	27.66	27.73	27.45	27.59	2158561
2019-04-18	27.60	27.76	27.55	27.56	1878833
2019-04-22	27.38	27.47	27.11	27.31	2067285
2019-04-23	27.37	27.47	27.08	27.30	3440947
2019-04-24	27.34	27.61	27.27	27.51	2248542
2019-04-25	27.38	27.87	27.29	27.84	2643384
2019-04-26	27.96	28.10	27.80	27.68	1893844
2019-04-29	27.58	27.61	27.33	27.46	2332034
2019-04-30	27.51	27.87	27.41	27.78	7675262
2019-05-01	27.42	27.77	27.16	27.40	5158766
2019-05-02	27.45	27.83	27.40	27.58	5019863
2019-05-03	27.53	28.01	27.52	27.86	2807902
2019-05-06	27.89	28.18	27.78	27.88	2968434
2019-05-07	27.91	27.93	27.63	27.74	2673966
2019-05-08	27.70	27.73	27.42	27.47	3413730
2019-05-09	27.53	27.66	27.38	27.51	2568073
2019-05-10	27.50	28.10	27.41	28.08	2047168
2019-05-13	28.02	28.35	28.00	28.30	2798724
2019-05-14	28.27	28.39	27.99	28.04	2260433
2019-05-15	28.11	28.28	27.99	28.06	1732696
2019-05-16	28.02	28.33	27.92	28.19	2178575
2019-05-17	28.13	28.43	28.12	28.29	8279353
2019-05-20	28.37	28.49	28.10	28.16	2863828
2019-05-21	28.14	28.34	28.06	28.12	1653054
2019-05-22	28.21	28.42	28.09	28.38	1462842
2019-05-23	28.40	28.48	28.16	28.46	1973600
2019-05-24	28.54	28.72	28.48	28.51	1705794
2019-05-28	28.51	28.58	27.86	27.87	2744296
2019-05-29	27.97	27.97	27.26	27.44	2757261
2019-05-30	27.43	27.63	27.36	27.55	2436434
2019-05-31	27.61	27.89	27.43	27.85	4042419
2019-06-03	27.95	28.14	27.71	28.13	2800936
2019-06-04	28.08	28.11	27.45	28.08	2103865
2019-06-05	28.22	28.64	27.99	28.51	2877008
2019-06-06	28.57	28.72	28.47	28.62	2108802
2019-06-07	28.83	28.89	28.47	28.54	3615926
2019-06-10	28.47	28.48	28.20	28.42	1558226
2019-06-11	28.42	28.50	28.09	28.17	2084138
2019-06-12	28.32	28.62	28.32	28.53	2116224
2019-06-13	28.60	28.72	28.39	28.48	2594043
2019-06-14	28.52	28.83	28.31	28.75	2390488
2019-06-17	28.80	29.35	28.54	29.16	6361296
2019-06-18	29.41	29.51	28.86	28.99	2961953
2019-06-19	28.89	29.60	28.89	29.44	3563508
2019-06-20	29.60	29.75	29.18	29.42	2652199
2019-06-21	29.35	29.49	29.15	29.36	3722125
2019-06-24	29.46	29.53	29.28	29.33	1575933
2019-06-25	29.40	29.53	29.26	29.34	2175635
2019-06-26	29.25	29.25	28.65	28.69	2871025
2019-06-27	28.75	28.84	28.54	28.61	1933673
2019-06-28	28.56	28.92	28.56	28.80	3556870
2019-07-01	28.75	28.78	28.33	28.59	2467440
2019-07-02	28.63	29.10	28.63	29.08	2648241
2019-07-03	29.18	29.62	29.12	29.51	1344275
2019-07-05	29.22	29.46	28.94	29.45	1476093
2019-07-08	29.46	29.62	29.22	29.40	1758269
2019-07-09	29.43	29.57	29.18	29.56	2066847
2019-07-10	29.56	29.65	29.43	29.50	1977458
2019-07-11	29.56	29.60	29.26	29.52	1218986
2019-07-12	29.57	29.57	29.12	29.34	1161184
2019-07-15	29.25	29.46	29.14	29.42	1070360
2019-07-16	29.31	29.41	28.96	29.14	1646554
2019-07-17	29.23	29.47	29.17	29.26	1327221
2019-07-18	29.26	29.62	29.08	29.59	1788025
2019-07-19	29.55	29.60	29.20	29.20	2245424
2019-07-22	29.34	29.35	29.02	29.14	1649313
2019-07-23	29.12	29.31	29.01	29.22	2159204
2019-07-24	29.61	29.61	29.10	29.46	2921475
2019-07-25	29.57	29.67	29.31	29.39	2024979
2019-07-26	29.42	29.65	29.32	29.50	2028609
2019-07-29	29.65	29.85	29.50	29.61	2258519
2019-07-30	29.58	29.80	29.38	29.58	2972771
2019-07-31	29.50	29.96	29.33	29.69	3349097
2019-08-01	29.73	30.34	29.60	30.04	3812111
2019-08-02	29.96	30.18	29.63	29.71	3979412
2019-08-05	29.16	29.35	28.05	28.11	7003773
2019-08-06	28.17	28.27	27.78	28.10	11314624
2019-08-07	28.01	28.01	27.39	27.63	5241976
2019-08-08	27.61	28.84	27.44	28.80	8534523
2019-08-09	28.84	28.95	28.55	28.57	3227024
2019-08-12	28.56	28.91	28.51	28.65	4139238
2019-08-13	28.55	28.82	28.46	28.71	4202092
2019-08-14	28.80	29.08	28.68	28.69	4260624
2019-08-15	28.73	29.16	28.60	29.03	3283223
2019-08-16	29.05	29.53	28.96	29.42	9031926
2019-08-19	29.40	29.76	29.23	29.63	2716030
2019-08-20	29.73	29.73	29.27	29.32	2547276
2019-08-21	29.32	29.67	29.13	29.66	1809192
2019-08-22	29.69	29.75	29.41	29.64	1563450
2019-08-23	29.74	29.78	28.94	29.02	2038969
2019-08-26	29.05	29.43	29.00	29.42	1535416
2019-08-27	29.58	29.62	29.22	29.24	1967963
2019-08-28	29.22	29.35	29.09	29.10	3951716
2019-08-29	29.22	29.53	29.09	29.44	2327004
2019-08-30	29.56	29.68	29.33	29.55	1600914
2019-09-03	29.68	30.07	29.48	30.06	3530856
2019-09-04	30.12	30.33	29.90	30.21	1714575
2019-09-05	29.89	30.15	29.65	29.67	2595163
2019-09-06	29.67	29.72	29.12	29.33	3532906
2019-09-09	29.19	29.32	28.80	28.91	1719704
2019-09-10	28.88	28.97	28.56	28.97	3402018
2019-09-11	28.89	29.27	28.75	29.14	2775512
2019-09-12	29.36	29.51	29.05	29.11	2433962
2019-09-13	28.94	29.28	28.86	29.04	2494495
2019-09-16	29.18	29.31	28.99	29.04	1561454
2019-09-17	29.07	29.62	29.07	29.43	1912270
2019-09-18	29.58	29.60	29.29	29.47	2610377
2019-09-19	29.60	29.67	29.33	29.44	2221773
2019-09-20	29.53	29.62	29.35	29.48	3299202
2019-09-23	29.54	29.67	29.45	29.62	1382237
2019-09-24	29.74	30.16	29.66	29.96	2417340
2019-09-25	29.92	30.17	29.86	30.07	1893632
2019-09-26	30.20	30.67	30.16	30.56	2661601
2019-09-27	30.57	30.61	29.75	30.03	2917053
2019-09-30	30.03	30.11	29.82	29.92	3700614
2019-10-01	29.90	29.98	29.68	29.73	2278906
2019-10-02	29.61	29.75	29.37	29.41	2529366
2019-10-03	29.49	29.49	29.14	29.37	3521650
2019-10-04	29.37	29.65	29.19	29.63	2635513
2019-10-07	29.59	29.63	29.30	29.33	1874698
2019-10-08	29.32	29.32	28.82	28.83	2730903
2019-10-09	28.88	29.12	28.73	29.04	2244040
2019-10-10	29.00	29.13	28.78	29.01	1790679
2019-10-11	28.96	29.39	28.90	29.14	2204967
2019-10-14	29.24	29.24	28.41	28.54	2205431
2019-10-15	28.53	28.67	28.00	28.14	3562791
2019-10-16	28.10	28.26	27.80	27.97	9406857
2019-10-17	27.97	28.20	27.75	27.95	3537146
2019-10-18	27.97	28.12	27.78	27.98	2696351
2019-10-21	27.96	28.16	27.92	28.05	3267331
2019-10-22	28.22	28.34	28.07	28.27	2687645
2019-10-23	28.36	28.46	28.07	28.15	3686338
2019-10-24	28.19	28.42	28.08	28.20	3678302
2019-10-25	28.23	28.32	27.96	28.04	3278511
2019-10-28	27.88	28.01	27.44	27.45	2759738
2019-10-29	27.50	27.50	27.30	27.11	4105854
2019-10-30	26.99	27.52	26.83	27.51	4860469
2019-10-31	27.72	28.21	27.64	28.04	5399649
2019-11-01	28.04	28.08	27.64	27.65	3134896
2019-11-04	27.68	27.82	27.18	27.31	4059106
2019-11-05	27.17	27.24	26.86	26.94	4674279
2019-11-06	27.06	27.29	26.90	27.09	3722046
2019-11-07	27.05	27.10	26.53	26.68	4038415
2019-11-08	26.57	26.71	26.28	26.41	3582815
2019-11-11	26.44	26.51	26.05	26.09	2841358
2019-11-12	26.05	26.27	25.95	26.09	4460104
2019-11-13	26.16	26.61	26.10	26.40	5105572
2019-11-14	26.42	26.57	26.23	26.32	4103524
2019-11-15	26.30	26.51	26.17	26.50	5107310
2019-11-18	26.52	26.65	26.16	26.25	4019429
2019-11-19	26.24	26.37	26.03	26.04	4890615
2019-11-20	26.04	26.20	25.94	26.06	5497264
2019-11-21	26.07	26.28	25.98	26.22	4694644
2019-11-22	26.30	26.47	26.17	26.36	4076530
2019-11-25	26.41	26.58	26.33	26.55	10147658
2019-11-26	26.55	26.70	26.39	26.46	3807979
2019-11-27	26.44	26.57	26.37	26.53	5700211
2019-11-29	26.58	26.77	26.38	26.45	2098169
2019-12-02	26.34	26.37	26.14	26.18	4224524
2019-12-03	26.31	26.48	26.27	26.41	3198364
2019-12-04	26.37	26.61	26.27	26.50	3245963
2019-12-05	26.45	26.66	26.38	26.65	3241218
2019-12-06	26.55	26.81	26.55	26.80	3332223
2019-12-09	26.85	26.99	26.66	26.72	2528616
2019-12-10	26.78	27.03	26.74	27.00	4389038
2019-12-11	27.05	27.11	26.84	26.89	3743848
2019-12-12	26.86	26.99	26.57	26.67	3279376
2019-12-13	26.58	26.90	26.52	26.88	3408054
2019-12-16	26.93	27.17	26.93	27.17	2896112
2019-12-17	27.24	27.44	27.12	27.26	2421015
2019-12-18	27.36	27.58	27.20	27.55	3915359
2019-12-19	27.54	27.67	27.46	27.61	2629849
2019-12-20	27.66	27.90	27.49	27.76	6049902
2019-12-23	27.81	27.84	27.22	27.45	3109474
2019-12-24	27.45	27.51	27.29	27.43	711834
2019-12-26	27.45	27.53	27.21	27.35	1472200
2019-12-27	27.34	27.38	27.08	27.29	2893520
2019-12-30	27.20	27.54	27.17	27.52	5741258
2019-12-31	27.55	27.85	27.45	27.84	5308187
2020-01-02	27.93	28.00	27.08	27.18	4197853
2020-01-03	27.12	27.43	27.11	27.40	3440360
2020-01-06	27.43	27.55	27.37	27.39	4366865
2020-01-07	27.64	27.64	27.38	27.63	2937083
2020-01-08	27.68	27.90	27.60	27.66	4566451
2020-01-09	27.65	27.86	27.56	27.75	3230115
2020-01-10	27.76	27.86	27.62	27.64	2632904
2020-01-13	27.61	28.05	27.58	27.86	3127413
2020-01-14	27.87	28.18	27.75	28.18	2902856
2020-01-15	28.35	28.89	28.32	28.69	3251360
2020-01-16	28.72	28.92	28.66	28.84	2507361
2020-01-17	28.96	29.13	28.82	29.04	2226428
2020-01-21	29.02	29.22	28.80	29.19	2562161
2020-01-22	29.22	29.25	29.02	29.06	2107073
2020-01-23	29.04	29.20	28.89	29.19	3374694
2020-01-24	29.15	29.21	28.94	29.08	3224728
2020-01-27	29.18	29.34	28.80	28.89	2547244
2020-01-28	28.91	29.24	28.84	29.12	2205437
2020-01-29	29.11	29.24	28.95	29.19	2303363
2020-01-30	29.14	29.27	28.87	29.10	3215863
2020-01-31	29.00	29.34	28.96	29.31	3712437
2020-02-03	29.40	29.84	29.31	29.79	3292506
2020-02-04	29.78	29.92	29.41	29.48	3965019
2020-02-05	29.41	29.82	29.37	29.77	3080430
2020-02-06	29.80	30.01	29.69	29.85	2680932
2020-02-07	29.95	30.11	29.76	29.80	2802245
2020-02-10	29.71	29.86	29.49	29.86	2213719
2020-02-11	29.92	30.15	29.84	29.93	2265494
2020-02-12	29.72	29.85	29.58	29.83	2272376
2020-02-13	29.83	30.19	29.78	30.19	1825317
2020-02-14	30.26	30.29	30.06	30.21	3826172
2020-02-18	30.35	30.46	30.12	30.21	2740977
2020-02-19	30.14	30.24	30.01	30.02	1511740
2020-02-20	29.98	30.10	29.87	30.05	1998667
2020-02-21	30.02	30.23	29.80	29.88	3735244
2020-02-24	29.74	29.82	29.11	29.25	3224675
2020-02-25	29.26	29.29	28.38	28.38	4048250
2020-02-26	27.66	29.21	26.51	27.75	10577955
2020-02-27	27.70	28.73	27.30	27.30	6725876
2020-02-28	27.05	27.56	26.21	27.02	12727807
2020-03-02	27.02	28.56	26.89	28.56	7194574
2020-03-03	28.58	29.10	28.14	28.38	4823067
2020-03-04	28.75	29.88	28.71	29.86	3591575
2020-03-05	29.38	30.10	29.19	29.63	4713423
2020-03-06	28.85	29.63	28.52	29.46	6803996
2020-03-09	28.02	28.49	26.85	27.69	7440055
2020-03-10	27.91	28.62	27.10	28.52	7176098
2020-03-11	27.89	28.05	26.76	27.10	4057353
2020-03-12	25.47	26.02	23.94	24.02	5799233
2020-03-13	25.16	25.19	23.42	25.18	3373562
2020-03-16	20.76	23.74	19.56	20.94	5235900
2020-03-17	21.53	24.88	20.43	24.57	6849439
2020-03-18	23.31	23.93	22.16	23.60	5782387
2020-03-19	23.58	24.03	21.24	23.36	4183289
2020-03-20	23.49	24.21	20.79	21.00	3988134
2020-03-23	20.82	21.59	20.25	20.86	5597879
2020-03-24	21.46	22.14	20.39	21.94	4950834
2020-03-25	21.81	23.50	20.26	22.83	4885522
2020-03-26	22.74	24.81	22.74	24.55	3938670
2020-03-27	23.79	25.58	23.66	24.76	4955109
2020-03-30	25.14	26.25	24.72	26.08	3376558
2020-03-31	25.65	25.89	24.83	24.97	3857023
2020-04-01	23.99	24.54	22.48	23.06	3460648
2020-04-02	22.74	23.95	22.73	23.49	4229432
2020-04-03	23.20	23.37	22.34	22.49	4164967
2020-04-06	23.36	24.89	23.23	24.55	2894609
2020-04-07	25.11	25.28	23.92	24.11	3168653
2020-04-08	24.24	25.64	23.94	25.47	1920245
2020-04-09	25.76	27.05	25.76	26.58	2784648
2020-04-13	26.17	26.44	25.53	25.71	1527698
2020-04-14	26.27	26.67	26.01	26.62	2106761
2020-04-15	26.07	26.07	25.34	25.45	2286696
2020-04-16	25.66	26.20	25.23	25.93	4369550
2020-04-17	26.55	26.87	25.89	26.38	2435448
2020-04-20	26.14	26.36	25.29	25.48	2644328
2020-04-21	24.96	25.69	24.96	25.38	2636299
2020-04-22	25.84	26.17	25.41	26.01	2917618
2020-04-23	25.91	26.15	25.46	25.85	3341663
2020-04-24	25.48	26.11	25.31	26.03	3993112
2020-04-27	26.18	26.42	25.95	26.25	2151280
2020-04-28	26.81	27.04	26.59	26.64	3014833
2020-04-29	27.24	27.24	25.85	25.93	3219721
2020-04-30	25.68	25.71	24.98	25.11	2955662
2020-05-01	24.87	24.88	24.17	24.47	2207349
2020-05-04	24.42	24.66	24.10	24.40	2369543
2020-05-05	24.48	24.85	24.43	24.53	3466556
2020-05-06	24.63	24.64	22.86	22.92	4410155
2020-05-07	23.34	23.62	22.85	22.90	4612803
2020-05-08	23.13	23.39	22.97	23.27	3748904
2020-05-11	23.12	23.73	22.73	23.49	5410316
2020-05-12	23.52	23.57	22.69	22.77	3727612
2020-05-13	22.68	22.68	21.99	22.41	4270651
2020-05-14	22.27	22.58	21.57	22.49	3434655
2020-05-15	22.36	22.60	21.45	22.37	9315567
2020-05-18	22.94	23.58	22.92	23.17	3931799
2020-05-19	23.07	23.37	22.91	23.05	2647046
2020-05-20	23.11	23.48	22.96	23.08	1895159
2020-05-21	22.98	23.46	22.93	22.99	2284909
2020-05-22	22.93	23.13	22.84	23.09	1899231
2020-05-26	23.44	23.83	23.30	23.39	1890702
2020-05-27	23.75	23.86	23.02	23.32	4091811
2020-05-28	23.69	24.07	23.56	24.02	3594637
2020-05-29	23.85	24.09	23.63	23.83	5885783
2020-06-01	23.80	24.43	23.69	24.21	2402420
2020-06-02	24.47	24.77	24.27	24.72	3544611
2020-06-03	24.90	25.62	24.81	25.32	3984020
2020-06-04	25.06	25.16	24.33	24.62	3247076
2020-06-05	25.04	25.68	25.01	25.08	2665559
2020-06-08	25.12	25.67	24.78	25.61	1945240
2020-06-09	25.33	25.33	24.66	24.83	2028694
2020-06-10	24.84	25.02	24.38	24.41	2504332
2020-06-11	23.87	23.98	22.98	23.12	2414892
2020-06-12	23.64	23.71	22.72	23.26	2521738
2020-06-15	22.84	23.61	22.48	23.48	3139457
2020-06-16	24.12	24.42	23.52	23.64	2606408
2020-06-17	23.70	23.76	23.29	23.55	2036943
2020-06-18	23.37	23.77	23.35	23.73	1997262
2020-06-19	24.16	24.16	22.94	22.97	5728310
2020-06-22	22.89	23.30	22.66	23.23	2114232
2020-06-23	23.55	23.55	22.76	22.85	2729870
2020-06-24	22.62	22.75	22.09	22.40	2590022
2020-06-25	22.34	22.37	21.51	22.33	3687074
2020-06-26	22.34	22.49	22.00	22.35	7111333
2020-06-29	22.57	22.75	22.35	22.69	1892511
2020-06-30	22.70	22.96	22.52	22.74	3340312
2020-07-01	22.73	23.61	22.72	23.46	3927665
2020-07-02	23.60	23.78	23.30	23.36	2353938
2020-07-06	23.49	23.78	22.95	23.29	2576426
2020-07-07	23.02	23.40	22.91	23.33	3190874
2020-07-08	23.30	23.45	23.08	23.38	3755550
2020-07-09	23.19	23.29	22.63	22.95	2886076
2020-07-10	22.89	23.62	22.89	23.57	3070824
2020-07-13	23.58	24.13	23.51	24.02	5628451
2020-07-14	24.08	24.26	23.61	23.75	5504811
2020-07-15	23.97	24.24	23.69	23.72	3111223
2020-07-16	23.74	24.16	23.66	23.85	1749507
2020-07-17	23.99	24.41	23.89	24.34	1867324
2020-07-20	24.22	24.23	23.72	23.75	2535926
2020-07-21	23.70	24.20	23.69	23.81	3085162
2020-07-22	23.77	24.82	23.53	24.64	3395339
2020-07-23	24.64	24.82	24.46	24.74	3559152
2020-07-24	24.88	25.31	24.41	24.54	2722229
2020-07-27	24.50	24.50	24.15	24.28	1422696
2020-07-28	24.16	24.82	24.15	24.67	1802548
2020-07-29	24.76	24.81	24.51	24.55	1764579
2020-07-30	24.33	24.50	24.08	24.49	1880907
2020-07-31	24.44	24.57	24.04	24.45	2575703
2020-08-03	24.36	24.39	23.77	23.98	2249538
2020-08-04	23.86	24.35	23.86	24.15	3290554
2020-08-05	24.60	25.13	23.98	24.36	4103734
2020-08-06	24.19	24.42	23.91	24.34	2846448
2020-08-07	24.18	25.08	24.18	24.75	3434000
2020-08-10	24.83	24.94	24.53	24.81	2771913
2020-08-11	24.95	24.95	24.17	24.29	2918443
2020-08-12	24.48	24.78	24.32	24.75	2890266
2020-08-13	24.56	24.70	24.23	24.35	2311139
2020-08-14	24.33	24.34	24.06	24.12	1504119
2020-08-17	24.13	24.29	23.95	23.96	1886845
2020-08-18	23.95	24.02	23.44	23.58	2159945
2020-08-19	23.62	23.62	23.34	23.44	1960052
2020-08-20	23.28	23.38	22.89	22.97	3243320
2020-08-21	23.08	23.08	22.59	22.72	2795084
2020-08-24	22.74	23.05	22.49	23.03	3208434
2020-08-25	23.04	23.04	22.66	22.74	2197009
2020-08-26	22.59	22.61	22.09	22.19	2776806
2020-08-27	22.29	22.42	21.95	22.18	3324575
2020-08-28	22.25	22.39	21.86	22.35	2719850
2020-08-31	22.25	22.42	22.00	22.16	3110175
2020-09-01	22.05	22.05	21.31	21.39	3275191
2020-09-02	21.40	22.38	21.38	22.27	4552191
2020-09-03	22.46	22.87	22.16	22.42	3209312
2020-09-04	22.46	22.77	22.15	22.28	2861256
2020-09-08	22.31	22.33	21.78	21.97	3051985
2020-09-09	22.13	22.43	21.99	22.11	2647420
2020-09-10	21.99	22.11	21.86	21.88	2584746
2020-09-11	21.91	22.13	21.77	22.04	2269141
2020-09-14	22.18	22.56	22.15	22.38	3856449
2020-09-15	22.43	22.62	22.00	22.11	3245219
2020-09-16	22.12	22.52	22.10	22.26	4725943
2020-09-17	22.18	22.44	21.99	22.42	2979089
2020-09-18	22.32	22.65	21.91	21.98	5579589
2020-09-21	21.82	22.34	21.47	22.20	3942810
2020-09-22	22.23	22.35	21.89	22.08	2580264
2020-09-23	22.39	22.52	21.59	21.61	3731529
2020-09-24	21.60	21.81	21.29	21.65	2134471
2020-09-25	21.51	22.20	21.47	22.14	2787698
2020-09-28	22.18	22.28	21.84	21.85	3639908
2020-09-29	21.97	22.13	21.61	21.96	2867604
2020-09-30	22.13	22.29	21.96	22.00	3854469
2020-10-01	22.03	22.09	21.64	22.00	6901379
2020-10-02	21.79	22.32	21.67	22.14	4625123
2020-10-05	22.17	22.25	21.85	21.99	4582531
2020-10-06	22.04	22.80	21.95	22.41	2544947
2020-10-07	22.43	22.52	21.98	22.05	4345465
2020-10-08	22.15	22.49	22.07	22.36	4468213
2020-10-09	22.41	22.60	22.22	22.49	2800302
2020-10-12	22.49	23.16	22.44	23.08	3341362
2020-10-13	22.85	23.13	22.75	23.11	3345732
2020-10-14	23.13	23.33	23.03	23.30	3167539
2020-10-15	23.11	23.51	22.94	23.39	2257864
2020-10-16	23.37	23.69	23.24	23.50	2100189
2020-10-19	23.82	23.85	23.36	23.47	2896923
2020-10-20	23.59	23.69	23.20	23.60	2354842
2020-10-21	23.48	23.79	23.33	23.58	2310991
2020-10-22	23.59	24.12	23.43	24.04	3060065
2020-10-23	24.20	24.37	24.00	24.31	2483747
2020-10-26	24.13	24.29	23.95	24.25	2611749
2020-10-27	24.26	24.52	24.14	24.26	3312362
2020-10-28	23.95	24.30	23.12	22.97	4575877
2020-10-29	22.84	23.23	22.48	22.96	3324244
2020-10-30	22.90	23.12	22.65	22.97	3603889
2020-11-02	23.22	23.60	22.95	23.45	3082856
2020-11-03	23.79	24.26	23.64	24.03	2863877
2020-11-04	23.95	24.35	23.56	23.65	4166546
2020-11-05	23.84	24.22	23.64	23.65	3431476
2020-11-06	23.62	23.85	23.19	23.22	3809389
2020-11-09	24.24	24.99	24.09	24.11	4572562
2020-11-10	24.24	25.12	24.11	25.07	4389648
2020-11-11	25.17	25.21	24.53	24.64	3017970
2020-11-12	24.51	24.51	23.69	23.87	2842603
2020-11-13	23.99	24.50	23.89	24.47	2517999
2020-11-16	24.92	24.92	24.42	24.62	3528020
2020-11-17	24.38	25.05	24.34	24.75	3132392
2020-11-18	25.04	25.12	23.93	23.96	2450021
2020-11-19	23.86	23.93	23.46	23.60	1795504
2020-11-20	23.57	24.00	23.50	23.90	2645131
2020-11-23	23.92	24.47	23.87	24.31	3207897
2020-11-24	24.52	25.29	24.34	24.94	3416361
2020-11-25	24.95	24.98	24.56	24.90	2049134
2020-11-27	24.77	24.78	24.35	24.51	880069
2020-11-30	24.36	24.50	24.03	24.20	3601188
2020-12-01	24.33	24.69	24.29	24.49	2108485
2020-12-02	24.41	24.70	24.31	24.62	1954098
2020-12-03	24.53	24.81	24.33	24.36	2566231
2020-12-04	24.38	24.47	23.97	24.00	2529724
2020-12-07	23.90	24.06	23.76	23.92	3224180
2020-12-08	23.78	23.90	23.19	23.21	4285074
2020-12-09	23.26	23.46	23.08	23.20	3286673
2020-12-10	23.13	23.19	22.46	22.57	4347193
2020-12-11	22.50	22.93	22.50	22.89	3952469
2020-12-14	23.13	23.39	22.65	22.65	2694772
2020-12-15	22.76	23.25	22.56	23.20	2073287
2020-12-16	23.31	23.47	22.77	22.80	1719012
2020-12-17	22.90	23.11	22.81	22.81	1731569
2020-12-18	22.81	22.93	22.30	22.40	4378816
2020-12-21	22.09	22.29	21.42	21.53	4111042
2020-12-22	21.54	21.74	21.18	21.71	2859619
2020-12-23	21.78	22.16	21.73	21.91	3564207
2020-12-24	21.90	22.13	21.63	22.09	1097752
2020-12-28	22.18	22.48	22.10	22.30	2392419
2020-12-29	22.32	22.57	22.27	22.34	2639232
2020-12-30	22.31	22.61	22.16	22.55	2217440
2020-12-31	22.59	22.96	22.48	22.94	1812582
2021-01-04	22.93	22.95	22.47	22.58	3363250
2021-01-05	22.58	22.69	22.32	22.52	2731249
2021-01-06	22.65	23.16	22.60	23.02	2350461
2021-01-07	23.06	23.14	22.07	22.13	3047935
2021-01-08	22.05	22.13	21.66	21.81	3282150
2021-01-11	21.71	21.97	21.65	21.88	3242034
2021-01-12	21.83	22.06	21.47	21.87	3365186
2021-01-13	21.86	22.19	21.64	22.01	2756137
2021-01-14	22.01	22.01	21.61	21.86	2586239
2021-01-15	21.85	23.05	21.73	22.93	6052740
2021-01-19	23.02	23.02	22.30	22.46	3899888
2021-01-20	22.29	22.57	22.25	22.38	3170472
2021-01-21	22.21	22.35	21.76	21.92	2792403
2021-01-22	21.81	22.00	21.63	21.93	2175832
2021-01-25	21.93	22.25	21.67	22.11	3189226
2021-01-26	22.09	22.13	21.66	21.71	2439089
2021-01-27	21.59	21.80	21.09	21.26	3934089
2021-01-28	21.40	22.65	21.27	22.17	4151073
2021-01-29	21.70	22.28	21.48	22.15	5158869
2021-02-01	22.17	22.31	22.01	22.22	2693550
2021-02-02	22.27	22.73	22.08	22.47	3318838
2021-02-03	22.43	22.49	22.11	22.26	2117289
2021-02-04	22.19	22.77	22.01	22.76	3188187
2021-02-05	22.85	22.95	22.64	22.58	2870795
2021-02-08	22.61	22.68	22.20	22.32	2065149
2021-02-09	22.40	22.44	22.04	22.36	1884190
2021-02-10	22.53	22.60	22.29	22.47	2112774
2021-02-11	22.40	22.77	22.40	22.75	2797605
2021-02-12	22.72	22.89	22.41	22.53	1977531
2021-02-16	22.44	22.68	22.33	22.38	3022415
2021-02-17	22.62	22.79	22.07	22.67	1996154
2021-02-18	22.69	23.04	22.52	22.84	2581981
2021-02-19	22.88	23.23	22.67	22.84	3396898
2021-02-22	22.80	22.90	22.03	22.38	2662816
2021-02-23	22.56	22.81	22.26	22.61	2359897
2021-02-24	22.60	22.64	22.17	22.18	3223179
2021-02-25	22.19	22.43	22.03	22.11	3503036
2021-02-26	22.26	22.26	21.54	21.60	5016323
2021-03-01	21.76	22.24	21.76	22.00	4104646
2021-03-02	22.02	22.03	21.65	21.77	3950206
2021-03-03	21.67	21.72	21.11	21.57	5396003
2021-03-04	21.64	21.95	21.35	21.50	5467114
2021-03-05	21.60	21.98	21.51	21.86	4956836
2021-03-08	21.98	22.16	21.79	22.04	6788245
2021-03-09	22.05	22.11	21.86	22.03	5633382
2021-03-10	22.03	22.30	21.94	22.13	5152792
2021-03-11	22.05	22.48	22.01	22.20	3592239
2021-03-12	22.33	22.74	22.28	22.55	3924151
2021-03-15	22.66	23.29	22.58	23.03	4065112
2021-03-16	22.98	23.49	22.95	23.45	5562309
2021-03-17	23.45	23.82	23.29	23.45	8248581
2021-03-18	23.43	23.81	23.27	23.57	6476564
2021-03-19	23.59	24.00	23.44	23.69	10310959
2021-03-22	24.04	24.04	23.14	23.42	4649750
2021-03-23	23.40	23.71	23.18	23.52	5810708
2021-03-24	23.43	24.08	23.37	23.88	6746626
2021-03-25	24.00	24.46	23.86	24.36	3945067
2021-03-26	24.37	24.37	23.55	23.80	4625538
2021-03-29	23.84	24.28	23.72	24.15	3437820
2021-03-30	24.09	24.09	23.73	23.99	2282577
2021-03-31	23.92	24.18	23.84	24.11	2941568
2021-04-01	24.06	24.11	23.82	24.07	2022365
2021-04-05	24.11	24.52	24.11	24.43	2421873
2021-04-06	24.29	24.54	24.22	24.52	2042981
2021-04-07	24.54	24.68	24.48	24.63	2015820
2021-04-08	24.70	24.78	24.51	24.65	3381271
2021-04-09	24.72	24.94	24.56	24.71	2135240
2021-04-12	24.78	24.87	24.64	24.75	1922640
2021-04-13	23.71	24.83	23.48	24.51	16849902
2021-04-14	24.60	25.40	24.55	25.26	14761340
2021-04-15	25.31	25.71	25.10	25.58	4182031
2021-04-16	25.65	25.91	25.60	25.62	3938005
2021-04-19	25.70	25.85	25.51	25.74	3587389
2021-04-20	25.83	26.28	25.74	26.18	4203770
2021-04-21	26.23	26.30	25.73	26.03	5606681
2021-04-22	26.09	26.24	25.89	25.90	3253359
2021-04-23	25.65	26.10	25.60	25.72	3216837
2021-04-26	25.84	25.84	25.58	25.67	2779060
2021-04-27	25.62	25.68	25.40	25.56	3974296
2021-04-28	25.62	25.78	25.40	25.39	4469716
2021-04-29	25.47	25.93	25.47	25.76	6294645
2021-04-30	25.89	26.02	25.71	26.02	5759951
2021-05-03	25.98	26.19	25.78	25.90	3916834
2021-05-04	26.01	26.11	25.64	25.94	5108652
2021-05-05	26.24	25.87	25.55	25.78	3066672
2021-05-06	25.93	26.00	25.71	25.76	3907477
2021-05-07	25.67	26.14	25.62	25.98	3537264
2021-05-10	26.08	26.60	26.00	26.47	4859216
2021-05-11	26.41	26.47	25.63	25.81	4929400
2021-05-12	25.88	25.89	25.36	25.40	2221703
2021-05-13	25.38	25.90	25.23	25.76	2647037
2021-05-14	25.78	25.99	25.74	25.75	2205329
2021-05-17	25.71	25.82	25.43	25.45	3678658
2021-05-18	25.40	25.44	25.19	25.25	2527667
2021-05-19	25.31	25.31	24.84	25.18	3579741
2021-05-20	25.17	25.44	25.15	25.32	3108368
2021-05-21	25.36	25.46	25.15	25.42	2522503
2021-05-24	25.48	25.68	25.42	25.56	3622736
2021-05-25	25.52	25.55	25.21	25.33	3121222
2021-05-26	25.37	25.53	25.32	25.46	3109003
2021-05-27	25.62	25.76	25.43	25.51	4494732
2021-05-28	25.67	25.74	25.45	25.50	3960172
2021-06-01	25.55	25.64	25.34	25.43	2582246
2021-06-02	25.52	25.68	25.35	25.55	4964439
2021-06-03	25.43	25.58	25.32	25.48	4438221
2021-06-04	25.49	25.63	25.40	25.49	2943953
2021-06-07	25.52	25.56	25.42	25.51	2379109
2021-06-08	25.57	25.63	25.20	25.42	2929177
2021-06-09	25.52	25.70	25.41	25.62	2430421
2021-06-10	25.63	25.87	25.56	25.75	2961289
2021-06-11	25.76	26.03	25.70	26.01	7275171
2021-06-14	26.00	26.16	25.83	26.03	3274948
2021-06-15	26.10	26.38	26.07	26.16	6423226
2021-06-16	26.24	26.33	25.78	25.81	2485500
2021-06-17	25.81	26.00	25.70	25.88	2640354
2021-06-18	25.62	25.72	24.96	25.02	5017293
2021-06-21	25.06	25.44	24.91	25.39	4547969
2021-06-22	25.39	25.48	25.12	25.15	2903227
2021-06-23	25.16	25.20	24.85	24.86	2848081
2021-06-24	24.86	24.95	24.66	24.84	2687596
2021-06-25	24.83	25.12	24.80	25.10	4057598
2021-06-28	25.18	25.29	25.05	25.16	1890543
2021-06-29	25.17	25.23	24.53	24.64	2556751
2021-06-30	24.66	24.72	24.34	24.50	3683444
2021-07-01	24.54	24.98	24.44	24.80	3129863
2021-07-02	24.84	24.86	24.58	24.83	2097071
2021-07-06	24.78	24.92	24.41	24.87	2583008
2021-07-07	24.78	25.08	24.66	25.03	2359066
2021-07-08	24.92	25.07	24.83	24.95	3150177
2021-07-09	25.11	25.17	24.83	25.14	2711591
2021-07-12	24.98	25.29	24.92	25.24	1945630
2021-07-13	25.19	25.25	24.95	24.97	2391360
2021-07-14	24.96	25.26	24.74	25.18	1979091
2021-07-15	25.09	25.60	25.03	25.56	3191488
2021-07-16	25.64	25.93	25.53	25.75	3135594
2021-07-19	25.58	25.77	24.62	24.96	3461653
2021-07-20	25.01	25.45	24.99	25.17	4098941
2021-07-21	25.19	25.29	24.78	24.79	2303285
2021-07-22	24.74	24.97	24.74	24.88	2649609
2021-07-23	24.96	25.28	24.90	25.21	2402641
2021-07-26	25.15	25.31	25.08	25.24	2560909
2021-07-27	25.21	25.68	25.10	25.60	2528559
2021-07-28	25.61	25.66	25.26	25.28	2098276
2021-07-29	25.39	25.45	25.14	25.20	2123667
2021-07-30	25.20	25.37	24.62	24.77	10273862
2021-08-02	24.82	25.26	24.79	25.13	3218202
2021-08-03	25.26	25.48	25.04	25.31	2861254
2021-08-04	25.21	25.31	24.84	25.25	2709117
2021-08-05	25.16	25.48	25.13	25.44	1979840
2021-08-06	25.50	25.71	25.39	25.40	1570046
2021-08-09	25.45	25.52	25.08	25.24	1870495
2021-08-10	25.21	25.24	25.02	25.07	2406789
2021-08-11	25.07	25.42	25.06	25.36	2277926
2021-08-12	25.40	25.47	25.21	25.29	1719604
2021-08-13	25.30	25.55	25.26	25.47	1301189
2021-08-16	25.51	25.76	25.38	25.64	2319970
2021-08-17	25.54	25.77	25.51	25.69	3190192
2021-08-18	25.75	25.75	25.41	25.47	2999474
2021-08-19	25.46	25.85	25.42	25.50	4638539
2021-08-20	25.48	25.76	25.33	25.71	2212888
2021-08-23	25.71	25.74	25.34	25.34	2526632
2021-08-24	25.28	25.29	24.90	25.18	3779073
2021-08-25	25.10	25.15	24.88	25.03	2960244
2021-08-26	24.98	25.10	24.67	24.77	4043437
2021-08-27	24.82	24.93	24.75	24.82	2510522
2021-08-30	24.81	24.89	24.65	24.76	2734193
2021-08-31	24.71	24.88	24.54	24.65	4701223
2021-09-01	24.77	25.21	24.67	25.21	3221264
2021-09-02	25.26	25.41	25.24	25.38	2320430
2021-09-03	25.31	25.32	25.06	25.06	2177718
2021-09-07	24.96	25.02	24.66	24.72	3552337
2021-09-08	24.62	25.23	24.60	25.10	2686655
2021-09-09	25.12	25.17	25.02	25.04	3525337
2021-09-10	25.04	25.12	24.59	24.61	3289073
2021-09-13	24.74	25.08	24.60	24.71	3986130
2021-09-14	24.79	24.88	24.20	24.31	3594013
2021-09-15	24.31	24.52	24.17	24.19	4414977
2021-09-16	24.29	24.47	24.02	24.05	3151619
2021-09-17	24.11	24.19	23.97	24.03	6367530
2021-09-20	23.92	24.22	23.67	23.93	3180559
2021-09-21	24.01	24.22	23.91	24.00	3588633
2021-09-22	24.10	24.30	23.94	24.13	3760264
2021-09-23	24.17	24.29	23.88	23.91	3088392
2021-09-24	23.94	24.13	23.82	24.01	3415832
2021-09-27	24.12	24.42	23.82	23.88	4850866
2021-09-28	23.89	24.04	23.65	23.84	4064603
2021-09-29	23.88	24.33	23.77	24.23	3378391
2021-09-30	24.31	24.38	24.07	24.23	4207319
2021-10-01	24.42	24.48	24.18	24.30	4756959
2021-10-04	24.34	24.73	24.27	24.59	5050738
2021-10-05	24.57	24.63	24.26	24.39	4760494
2021-10-06	24.26	24.70	24.02	24.65	3324986
2021-10-07	24.67	24.83	24.50	24.56	3426587
2021-10-08	24.51	24.63	24.41	24.43	2681689
2021-10-11	24.43	24.53	24.27	24.34	2184107
2021-10-12	24.30	24.51	24.24	24.36	3914797
2021-10-13	24.60	24.81	24.50	24.69	4792254
2021-10-14	24.76	25.06	24.72	24.90	4533320
2021-10-15	24.90	25.01	24.75	24.88	2991598
2021-10-18	24.76	24.79	24.44	24.51	3059519
2021-10-19	24.61	24.66	24.47	24.64	2061287
2021-10-20	24.73	25.04	24.69	24.91	2975960
2021-10-21	24.90	25.01	24.82	24.90	3952726
2021-10-22	24.91	25.14	24.87	25.05	3150033
2021-10-25	25.00	25.09	24.83	24.97	2233648
2021-10-26	25.00	25.14	24.90	24.96	3200316
2021-10-27	25.00	25.04	24.77	24.62	2930970
2021-10-28	24.67	24.70	24.55	24.68	3112252
2021-10-29	24.59	24.80	24.54	24.67	3494350
2021-11-01	24.65	24.90	24.60	24.83	3017515
2021-11-02	24.93	24.94	24.62	24.74	4268628
2021-11-03	24.91	25.61	24.83	25.29	6673184
2021-11-04	25.36	25.37	24.77	25.07	5797300
2021-11-05	25.23	25.46	25.12	25.31	4811804
2021-11-08	25.36	25.38	24.86	25.07	3434466
2021-11-09	25.12	25.21	24.98	25.03	6084506
2021-11-10	25.14	25.39	25.10	25.31	3497460
2021-11-11	25.30	25.30	24.94	25.09	2748964
2021-11-12	25.05	25.21	24.98	25.08	4483708
2021-11-15	25.27	25.57	25.18	25.54	3636093
2021-11-16	25.65	25.68	25.26	25.28	2327259
2021-11-17	25.15	25.33	25.11	25.29	4132688
2021-11-18	25.31	25.41	25.05	25.12	2403974
2021-11-19	25.08	25.24	24.95	25.22	10134405
2021-11-22	25.25	25.59	25.09	25.47	5689657
2021-11-23	25.57	25.86	25.41	25.54	2697158
2021-11-24	25.58	25.62	25.41	25.47	2289114
2021-11-26	25.23	25.34	24.94	24.99	1713158
2021-11-29	25.13	25.33	24.81	25.25	4959502
2021-11-30	25.07	25.11	24.49	24.51	6013779
2021-12-01	24.76	25.14	24.38	24.40	5812573
2021-12-02	24.49	25.04	24.43	24.82	5562633
2021-12-03	24.97	25.16	24.78	25.10	4730044
2021-12-06	25.31	25.82	25.25	25.68	3604521
2021-12-07	25.64	26.00	25.52	25.83	4674261
2021-12-08	25.89	26.01	25.77	25.81	5971837
2021-12-09	25.86	26.00	25.69	25.85	4060283
2021-12-10	25.99	26.05	25.80	25.93	3904219
2021-12-13	25.97	26.38	25.91	26.27	3354812
2021-12-14	26.30	26.47	26.14	26.21	4437984
2021-12-15	26.31	26.62	26.18	26.60	3728247
2021-12-16	26.62	27.12	26.60	26.91	5271697
2021-12-17	26.77	27.06	26.74	26.88	7150572
2021-12-20	26.64	27.07	26.52	27.03	4300424
2021-12-21	27.20	27.30	26.77	26.82	3642850
2021-12-22	26.77	26.98	26.71	26.92	1871419
2021-12-23	26.99	27.09	26.84	26.87	2113195
2021-12-27	26.86	27.11	26.80	27.07	3176567
2021-12-28	27.08	27.36	27.08	27.36	1666646
2021-12-29	27.44	27.70	27.29	27.70	3222044
2021-12-30	27.79	27.85	27.42	27.55	2503755
2021-12-31	27.54	27.75	27.47	27.61	2686688
2022-01-03	27.60	27.63	27.20	27.52	2972268
2022-01-04	27.58	27.88	27.51	27.62	3840368
2022-01-05	27.75	27.97	27.62	27.77	3742699
2022-01-06	27.86	27.89	27.61	27.65	2562224
2022-01-07	27.65	27.97	27.42	27.87	3838122
2022-01-10	27.87	28.02	27.64	27.77	6248820
2022-01-11	27.76	27.85	27.36	27.81	5969616
2022-01-12	27.70	28.02	27.62	27.95	4115099
2022-01-13	27.96	28.44	27.91	28.33	5476445
2022-01-14	28.28	28.40	28.13	28.33	5641939
2022-01-18	28.21	28.30	27.82	28.16	4624373
2022-01-19	28.16	28.25	27.77	27.94	5016098
2022-01-20	27.97	28.21	27.79	27.84	4786441
2022-01-21	27.99	28.07	27.45	27.53	5027012
2022-01-24	27.30	27.53	26.41	27.04	9006650
2022-01-25	27.01	27.30	26.76	27.14	8125069
2022-01-26	27.15	27.64	27.04	27.33	5749844
2022-01-27	27.67	28.13	27.56	27.97	7021207
2022-01-28	28.25	29.27	28.25	29.27	16433666
2022-01-31	29.02	29.22	28.70	29.18	13156324
2022-02-01	29.16	29.35	28.57	28.83	7493782
2022-02-02	28.89	29.66	28.89	29.60	8064468
2022-02-03	29.57	30.19	29.43	29.74	9597344
2022-02-04	29.46	29.71	28.96	29.12	7231090
2022-02-07	28.95	29.25	28.67	28.79	5789295
2022-02-08	28.96	29.25	28.79	28.90	4470677
2022-02-09	29.08	29.14	28.74	29.02	4381540
2022-02-10	28.73	29.00	28.35	28.50	4793377
2022-02-11	28.55	28.93	28.37	28.76	5717886
2022-02-14	28.85	28.91	28.10	28.41	4439305
2022-02-15	28.15	28.75	28.14	28.26	4413508
2022-02-16	28.27	28.56	28.04	28.40	4802322
2022-02-17	28.30	28.61	28.09	28.57	3773310
2022-02-18	28.43	28.80	28.24	28.45	5024728
2022-02-22	28.53	28.62	28.12	28.36	5228190
2022-02-23	28.31	29.21	27.90	28.21	7648698
2022-02-24	28.04	28.42	27.89	28.33	9223155
2022-02-25	28.68	29.07	28.45	28.98	5719945
2022-02-28	28.66	29.05	28.66	28.93	5890551
2022-03-01	28.99	29.19	28.40	28.65	6395036
2022-03-02	28.58	29.26	28.57	29.19	5793620
2022-03-03	29.29	29.82	29.25	29.67	6779926
2022-03-04	29.58	30.50	29.48	30.48	4230643
2022-03-07	30.50	30.54	29.98	30.11	3602366
2022-03-08	30.23	30.29	29.55	29.61	5677870
2022-03-09	29.97	30.14	29.65	29.65	4063092
2022-03-10	29.45	30.03	29.40	29.92	4482655
2022-03-11	29.89	30.25	29.77	29.79	3941710
2022-03-14	30.09	30.15	29.42	29.61	3270059
2022-03-15	29.93	29.95	29.52	29.85	3237185
2022-03-16	29.84	30.15	29.61	30.09	3921941
2022-03-17	30.07	30.41	30.04	30.14	3782316
2022-03-18	30.15	30.30	29.88	30.09	8149359
2022-03-21	30.16	30.65	30.09	30.36	3384762
2022-03-22	30.51	30.56	30.15	30.22	4033878
2022-03-23	30.30	30.42	29.88	30.25	4059144
2022-03-24	30.25	30.62	30.16	30.54	2892045
2022-03-25	30.65	31.18	30.61	31.14	3925960
2022-03-28	31.10	31.25	30.91	31.05	4595582
2022-03-29	31.01	31.46	30.89	31.43	2836043
2022-03-30	31.47	31.62	31.27	31.61	2541826
2022-03-31	31.51	31.99	31.50	31.80	3599775
2022-04-01	31.72	32.09	31.44	32.08	3716546
2022-04-04	31.89	31.93	31.33	31.72	4721159
2022-04-05	31.79	32.20	31.71	31.86	3551611
2022-04-06	31.96	32.59	31.93	32.46	4529556
2022-04-07	32.43	32.43	31.79	32.11	4588730
2022-04-08	32.29	32.34	31.96	32.05	3057233
2022-04-11	32.11	32.26	31.80	31.89	2962926
2022-04-12	31.80	32.23	31.62	32.11	4134113
2022-04-13	32.06	32.11	31.65	31.68	3207016
2022-04-14	31.77	31.95	31.62	31.75	3756546
2022-04-18	31.84	32.04	31.55	31.74	4006115
2022-04-19	31.88	32.01	31.62	31.77	3379475
2022-04-20	32.07	32.30	31.90	32.10	4920363
2022-04-21	32.05	32.30	31.34	31.39	7613251
2022-04-22	31.35	31.40	30.84	30.87	4329532
2022-04-25	30.81	30.84	30.07	30.58	6174278
2022-04-26	30.44	30.92	30.19	30.20	4320498
2022-04-27	30.29	30.47	29.81	29.88	5370111
2022-04-28	30.00	30.26	29.80	30.06	5422859
2022-04-29	29.86	29.91	29.07	29.12	6169950
2022-05-02	29.22	29.30	28.37	28.73	6427325
2022-05-03	28.87	29.36	28.81	28.96	7759624
2022-05-04	29.28	29.80	29.06	29.67	6482091
2022-05-05	29.54	29.69	29.14	29.31	4686051
2022-05-06	29.12	29.62	28.97	29.49	6726757
2022-05-09	29.34	29.83	29.07	29.44	6386862
2022-05-10	29.49	29.93	29.07	29.32	5875612
2022-05-11	29.36	30.16	29.33	29.67	4772419
2022-05-12	29.74	29.76	29.06	29.61	4588881
2022-05-13	29.79	30.33	29.66	30.32	4029309
2022-05-16	30.43	30.55	30.31	30.43	3198044
2022-05-17	30.57	30.81	30.20	30.75	5350321
2022-05-18	30.89	31.03	30.47	30.56	4586726
2022-05-19	30.44	30.49	30.02	30.31	4617134
2022-05-20	30.40	30.51	29.94	30.28	5197635
2022-05-23	30.62	30.90	30.34	30.75	5239614
2022-05-24	30.81	31.24	30.57	31.24	4684639
2022-05-25	31.25	31.57	31.19	31.44	2745189
2022-05-26	31.61	31.73	31.49	31.54	2385656
2022-05-27	31.43	31.78	31.43	31.76	3507806
2022-05-31	31.47	31.66	31.23	31.45	3596260
2022-06-01	31.55	31.55	31.02	31.34	2907243
2022-06-02	31.47	31.47	30.75	31.41	1840417
2022-06-03	31.32	31.63	31.26	31.42	2176540
2022-06-06	31.69	32.08	31.62	31.76	3560252
2022-06-07	31.73	31.87	31.39	31.77	2633886
2022-06-08	31.61	31.61	30.99	31.03	4519131
2022-06-09	31.02	31.12	30.22	30.23	2431493
2022-06-10	29.89	30.42	29.76	30.05	3257409
2022-06-13	29.69	29.76	28.37	28.54	7239402
2022-06-14	28.57	28.65	27.29	27.60	6890208
2022-06-15	27.80	28.18	27.40	27.72	5268251
2022-06-16	27.26	27.33	26.90	27.17	4397912
2022-06-17	27.19	27.40	26.37	26.66	8691880
2022-06-21	26.81	27.19	26.66	26.98	6847951
2022-06-22	26.78	27.49	26.78	27.39	3737466
2022-06-23	27.49	27.85	27.44	27.81	3542866
2022-06-24	27.98	28.76	27.85	28.62	5318453
2022-06-27	28.52	29.18	28.38	29.16	5465695
2022-06-28	29.35	29.77	29.24	29.35	3798990
2022-06-29	29.41	29.61	29.31	29.46	3362888
2022-06-30	29.26	29.81	29.16	29.49	3913457
2022-07-01	29.60	30.12	29.36	30.05	4079197
2022-07-05	29.90	29.96	28.27	28.55	4769273
2022-07-06	28.69	29.37	28.61	29.07	3135827
2022-07-07	29.14	29.31	28.47	28.50	5754940
2022-07-08	28.54	28.64	28.31	28.47	4666284
2022-07-11	28.36	28.82	28.36	28.80	2532815
2022-07-12	28.58	29.09	28.52	28.68	2643682
2022-07-13	28.41	28.83	28.26	28.61	2505113
2022-07-14	28.14	28.77	28.04	28.71	4172818
2022-07-15	28.92	28.97	28.41	28.78	3497468
2022-07-18	28.72	28.85	28.36	28.39	6041016
2022-07-19	28.56	28.73	28.47	28.50	4079222
2022-07-20	28.49	28.70	28.02	28.29	5085978
2022-07-21	28.20	28.25	27.87	28.09	4391028
2022-07-22	28.23	28.55	28.19	28.44	3959358
2022-07-25	28.44	29.03	28.32	29.03	4331539
2022-07-26	29.11	29.35	29.03	29.20	3752171
2022-07-27	29.25	29.43	29.07	29.08	3618083
2022-07-28	29.40	29.97	29.22	29.93	2637564
2022-07-29	29.87	30.46	29.87	30.40	8404538
2022-08-01	30.37	30.57	30.03	30.34	3536049
2022-08-02	30.53	30.57	30.07	30.10	5415025
2022-08-03	29.80	30.36	28.98	30.27	4397927
2022-08-04	30.37	30.37	29.79	29.85	4727132
2022-08-05	29.77	29.81	29.15	29.47	3041096
2022-08-08	29.67	30.06	29.67	29.90	4670215
2022-08-09	30.06	30.52	30.05	30.34	3103768
2022-08-10	30.47	30.70	30.26	30.43	3042009
2022-08-11	30.47	30.74	30.31	30.42	3838103
2022-08-12	30.62	31.16	30.59	31.14	2600580
2022-08-15	31.18	31.39	30.91	31.36	2188920
2022-08-16	31.37	31.63	31.23	31.58	2841301
2022-08-17	31.55	31.75	31.35	31.69	2882263
2022-08-18	31.77	31.86	31.50	31.71	2479507
2022-08-19	31.74	31.87	31.46	31.54	2458549
2022-08-22	31.39	31.49	31.09	31.21	2222369
2022-08-23	31.32	31.32	30.65	30.77	1975342
2022-08-24	30.71	31.04	30.61	30.94	1919165
2022-08-25	31.05	31.06	30.72	30.73	3130115
2022-08-26	30.73	30.81	30.10	30.18	4565737
2022-08-29	30.03	30.58	29.82	30.34	3256668
2022-08-30	30.34	30.40	29.66	29.74	2921551
2022-08-31	29.74	29.83	29.49	29.51	2189965
2022-09-01	29.48	29.86	29.35	29.73	2433661
2022-09-02	29.82	30.15	29.45	29.55	2171836
2022-09-06	29.62	29.99	29.47	29.52	2658577
2022-09-07	29.76	30.45	29.70	30.44	2165352
2022-09-08	30.30	30.44	30.08	30.24	2358434
2022-09-09	30.44	30.73	30.27	30.46	2338452
2022-09-12	30.52	30.83	30.39	30.58	2979243
2022-09-13	30.29	30.42	29.58	29.73	2393958
2022-09-14	29.73	30.05	29.70	29.86	2766847
2022-09-15	29.66	29.66	28.86	28.96	6340628
2022-09-16	28.81	29.11	28.74	28.83	5489599
2022-09-19	28.76	29.31	28.61	29.29	3543640
2022-09-20	29.10	29.20	28.57	28.86	2585840
2022-09-21	29.17	29.44	28.41	28.41	3278062
2022-09-22	28.42	28.78	28.16	28.62	3528336
2022-09-23	28.35	28.41	27.63	28.04	3089242
2022-09-26	27.87	28.05	27.21	27.37	5408855
2022-09-27	27.55	27.61	26.73	26.86	4167650
2022-09-28	27.24	27.55	26.95	27.22	6595217
2022-09-29	27.05	27.13	25.76	25.97	4764262
2022-09-30	26.17	26.23	25.10	25.19	4781982
2022-10-03	25.74	26.47	25.43	26.01	7976805
2022-10-04	26.16	26.92	26.01	26.90	5288260
2022-10-05	26.55	26.55	25.92	26.16	4350405
2022-10-06	26.04	26.04	25.05	25.10	4007520
2022-10-07	25.08	25.20	24.34	24.51	2711142
2022-10-10	24.60	24.85	24.44	24.52	2944419
2022-10-11	24.44	25.36	24.34	24.87	5663327
2022-10-12	24.86	24.86	24.16	24.19	4083307
2022-10-13	23.90	25.25	23.78	25.24	7062018
2022-10-14	25.40	25.50	24.30	24.49	5675674
2022-10-17	24.84	25.34	24.78	24.89	6351133
2022-10-18	25.19	25.53	25.15	25.27	4795268
2022-10-19	24.95	25.27	24.72	24.88	6125088
2022-10-20	24.80	24.83	24.08	24.15	6303178
2022-10-21	24.27	24.66	24.08	24.49	6783070
2022-10-24	24.70	24.91	24.48	24.67	3047958
2022-10-25	24.65	25.19	24.56	25.13	5149585
2022-10-26	25.28	25.37	24.94	25.17	5953654
2022-10-27	25.46	25.78	25.31	25.14	4798236
2022-10-28	25.32	25.92	25.23	25.89	5972372
2022-10-31	25.80	25.97	25.49	25.69	7803104
2022-11-01	25.86	25.98	25.55	25.83	5704344
2022-11-02	25.80	26.16	25.44	25.62	5698133
2022-11-03	25.42	25.85	25.15	25.66	3754947
2022-11-04	25.68	26.26	25.61	25.89	5975682
2022-11-07	25.65	25.80	23.79	24.37	9661507
2022-11-08	24.43	25.24	24.42	24.93	8816449
2022-11-09	25.03	25.56	24.89	24.89	7767313
2022-11-10	25.54	26.14	25.29	26.09	4966264
2022-11-11	26.02	26.12	25.56	25.81	4527392
2022-11-14	25.90	26.15	25.63	25.76	5185108
2022-11-15	26.16	26.25	25.33	25.68	4736598
2022-11-16	25.66	26.22	25.66	26.00	4103189
2022-11-17	25.70	26.01	25.33	25.56	5516398
2022-11-18	25.83	26.43	25.83	26.32	3519109
2022-11-21	26.41	26.72	26.28	26.55	4256339
2022-11-22	26.62	26.85	26.46	26.80	3297601
2022-11-23	26.77	27.23	26.69	27.18	3554965
2022-11-25	27.25	27.35	27.12	27.29	923800
2022-11-28	27.05	27.33	26.85	27.22	5751792
2022-11-29	27.09	27.29	26.89	27.23	6266747
2022-11-30	27.17	28.10	27.06	27.94	6166744
2022-12-01	28.09	28.24	27.68	27.75	6617915
2022-12-02	27.52	27.72	27.29	27.57	4353548
2022-12-05	27.28	27.58	27.18	27.51	3504204
2022-12-06	27.57	27.86	27.38	27.84	3290235
2022-12-07	27.78	27.89	27.51	27.67	5748756
2022-12-08	27.64	27.84	27.51	27.77	4607834
2022-12-09	27.65	27.80	27.33	27.39	4220802
2022-12-12	27.57	28.08	27.35	28.08	4715291
2022-12-13	28.46	28.58	27.72	27.93	4109935
2022-12-14	28.01	28.36	27.69	27.82	3473756
2022-12-15	27.68	27.77	27.27	27.44	4250475
2022-12-16	27.17	27.23	26.59	27.19	6488306
2022-12-19	27.21	27.35	26.97	27.05	3204728
2022-12-20	27.00	27.29	26.91	27.07	4109625
2022-12-21	27.18	27.55	27.18	27.55	2790226
2022-12-22	27.48	27.48	26.92	27.42	2005542
2022-12-23	27.33	27.71	27.33	27.71	1588436
2022-12-27	27.74	27.88	27.55	27.80	1994863
2022-12-28	27.78	28.02	27.52	27.55	1944056
2022-12-29	27.64	27.92	27.64	27.84	1431577
2022-12-30	27.82	27.87	27.23	27.42	2526860
2023-01-03	27.50	27.58	26.99	27.44	2385515
2023-01-04	27.59	28.00	27.57	27.78	2654991
2023-01-05	27.49	27.60	27.09	27.13	2678386
2023-01-06	27.42	27.80	27.37	27.61	3376382
2023-01-09	27.59	28.08	27.53	27.88	6113445
2023-01-10	27.83	27.86	27.23	27.56	5888622
2023-01-11	27.61	28.12	27.61	27.93	3715420
2023-01-12	27.94	28.19	27.83	27.90	3170188
2023-01-13	27.71	27.97	27.58	27.79	2977151
2023-01-17	27.95	28.06	27.60	27.62	3625509
2023-01-18	27.73	27.73	27.01	27.04	2558036
2023-01-19	26.98	27.03	26.77	26.83	2191329
2023-01-20	26.80	27.23	26.54	27.21	8867422
2023-01-23	27.14	27.37	26.92	27.09	4749913
2023-01-24	26.93	27.42	26.86	27.32	3562503
2023-01-25	27.08	27.64	27.04	27.58	4197463
2023-01-26	27.52	27.68	27.36	27.54	7287730
2023-01-27	27.57	27.68	27.40	27.52	2040344
2023-01-30	27.43	27.83	27.41	27.55	2884494
2023-01-31	27.70	27.76	27.33	27.75	4564397
2023-02-01	27.62	28.08	27.53	27.86	3763356
2023-02-02	28.02	28.11	27.64	27.77	2949222
2023-02-03	27.62	27.68	26.67	27.06	3499135
2023-02-06	27.00	27.32	26.81	27.27	1876881
2023-02-07	27.12	27.34	26.87	27.23	3001435
2023-02-08	27.25	27.25	26.61	26.79	1811040
2023-02-09	26.80	26.93	26.29	26.33	3353023
2023-02-10	26.42	26.93	26.31	26.88	2763042
2023-02-13	26.84	27.15	26.84	27.14	3194635
2023-02-14	27.11	27.27	26.86	26.93	2086374
2023-02-15	26.80	27.05	26.62	27.00	4387081
2023-02-16	26.76	27.08	26.38	26.88	3271642
2023-02-17	26.93	27.24	26.69	27.14	4027987
2023-02-21	27.03	27.12	26.81	26.95	4805886
2023-02-22	27.20	27.90	27.20	27.61	6279821
2023-02-23	27.88	28.01	27.68	27.90	6508729
2023-02-24	27.69	27.95	27.25	27.82	4552550
2023-02-27	27.97	28.10	27.41	27.49	5610119
2023-02-28	27.36	27.77	27.14	27.43	6308145
2023-03-01	27.21	27.24	26.66	26.83	5771423
2023-03-02	26.80	27.31	26.70	27.27	3269569
2023-03-03	27.42	27.71	26.99	27.70	4132712
2023-03-06	27.71	27.90	27.35	27.56	3366407
2023-03-07	27.58	27.82	27.21	27.31	3017300
2023-03-08	27.39	27.82	27.28	27.70	3666573
2023-03-09	27.78	28.00	27.31	27.38	3358765
2023-03-10	27.50	27.58	26.54	26.71	3850791
2023-03-13	26.63	27.96	26.48	27.33	4847088
2023-03-14	27.61	28.00	27.48	27.76	4810545
2023-03-15	27.69	28.11	27.42	27.85	5493628
2023-03-16	27.75	28.26	27.65	27.96	3723541
2023-03-17	27.84	27.96	27.46	27.47	7542600
2023-03-20	27.55	28.01	27.49	27.82	3413403
2023-03-21	27.88	27.96	26.63	26.98	4211063
2023-03-22	26.85	27.04	26.36	26.37	3620631
2023-03-23	26.31	26.51	25.92	25.98	3592518
2023-03-24	26.00	26.76	25.98	26.75	2651366
2023-03-27	26.98	27.14	26.79	27.05	2945208
2023-03-28	26.99	27.49	26.92	27.22	2797343
2023-03-29	27.44	27.74	27.43	27.60	2681804
2023-03-30	27.68	28.03	27.67	27.84	2893539
2023-03-31	27.94	28.03	27.65	27.96	4280969
2023-04-03	27.90	28.06	27.62	27.76	3917312
2023-04-04	27.80	27.87	27.58	27.76	2604725
2023-04-05	27.85	28.70	27.81	28.69	2992308
2023-04-06	28.79	28.95	28.51	28.82	3067967
2023-04-10	28.69	28.74	28.33	28.69	2131780
2023-04-11	28.65	28.73	28.48	28.64	2094047
2023-04-12	28.62	28.85	28.49	28.66	3280496
2023-04-13	28.49	28.59	27.85	28.34	4210198
2023-04-14	28.10	28.12	27.74	27.85	2217043
2023-04-17	28.01	28.35	27.99	28.30	2494499
2023-04-18	28.27	28.38	27.93	28.19	5274319
2023-04-19	28.41	28.60	28.24	28.55	3325701
2023-04-20	28.54	28.61	28.24	28.59	3486308
2023-04-21	28.83	28.89	28.41	28.64	5092121
2023-04-24	28.76	28.78	28.42	28.53	3192472
2023-04-25	28.50	28.81	28.48	28.65	2858061
2023-04-26	28.42	28.63	28.10	28.04	4619656
2023-04-27	28.05	28.56	28.05	28.55	2940822
2023-04-28	28.56	28.72	28.27	28.46	3016150
2023-05-01	28.43	28.89	28.35	28.51	3592698
2023-05-02	28.52	28.56	27.73	27.91	4714418
2023-05-03	27.91	28.54	27.75	28.12	4425482
2023-05-04	28.24	28.61	28.13	28.37	4759657
2023-05-05	28.32	28.59	28.22	28.54	3462270
2023-05-08	28.43	28.76	28.32	28.45	3460340
2023-05-09	28.34	28.54	28.23	28.45	3047945
2023-05-10	28.69	28.95	28.64	28.89	3103245
2023-05-11	28.76	28.92	28.14	28.16	4283697
2023-05-12	28.35	28.60	28.19	28.49	4563828
2023-05-15	28.54	28.55	27.88	28.04	2473692
2023-05-16	28.06	28.18	27.52	27.54	4459955
2023-05-17	27.58	27.63	27.19	27.43	3666543
2023-05-18	27.23	27.39	27.06	27.36	3551200
2023-05-19	27.49	27.66	27.26	27.36	5145138
2023-05-22	27.49	27.73	27.29	27.39	7264756
2023-05-23	27.34	27.60	27.22	27.36	5623639
2023-05-24	27.33	27.43	27.10	27.25	4372251
2023-05-25	27.27	27.29	26.63	27.01	4057499
2023-05-26	26.90	26.96	26.61	26.85	2923934
2023-05-30	26.82	26.94	26.57	26.60	3406675
2023-05-31	26.66	26.98	26.45	26.89	5231930
2023-06-01	27.04	27.05	26.51	26.67	6363632
2023-06-02	26.50	26.94	26.42	26.76	5885240
2023-06-05	26.86	27.13	26.69	26.76	4049949
2023-06-06	27.40	27.42	26.84	26.96	4737564
2023-06-07	27.07	27.49	26.77	27.40	4659413
2023-06-08	27.29	27.43	27.10	27.33	2924204
2023-06-09	27.35	27.35	27.04	27.09	2975569
2023-06-12	27.22	27.30	26.93	27.12	2938496
2023-06-13	26.91	27.12	26.78	27.05	3079460
2023-06-14	27.12	27.42	27.12	27.16	2986502
2023-06-15	27.25	27.42	27.11	27.34	3046562
2023-06-16	27.43	27.64	27.33	27.38	5456238
2023-06-20	27.32	27.69	27.21	27.22	6087987
2023-06-21	27.12	27.51	26.75	27.50	4091885
2023-06-22	27.56	27.64	27.10	27.15	2173903
2023-06-23	27.21	27.29	26.71	26.72	3303547
2023-06-26	26.84	27.31	26.76	27.25	3694951
2023-06-27	27.26	27.52	27.15	27.44	2969028
2023-06-28	27.38	27.40	26.97	27.13	3615662
2023-06-29	26.94	27.34	26.88	27.17	3593040
2023-06-30	27.19	27.40	27.09	27.35	3740915
2023-07-03	27.22	27.44	27.14	27.42	1472293
2023-07-05	27.35	27.99	27.26	27.88	4780121
2023-07-06	27.66	27.75	27.34	27.73	3417746
2023-07-07	27.54	27.72	27.35	27.52	5406729
2023-07-10	27.46	27.46	27.00	27.21	3227058
2023-07-11	27.28	27.56	27.18	27.56	2012199
2023-07-12	27.72	28.09	27.63	28.07	2707820
2023-07-13	27.98	28.18	27.90	28.16	3336543
2023-07-14	28.12	28.12	27.75	27.94	4771820
2023-07-17	27.84	27.91	27.44	27.47	5060198
2023-07-18	27.54	27.80	27.10	27.29	3576653
2023-07-19	27.42	27.84	27.35	27.70	4262712
2023-07-20	27.75	28.10	27.46	28.02	6020269
2023-07-21	28.04	28.43	27.92	28.08	6760833
2023-07-24	28.13	28.24	27.81	28.05	4731959
2023-07-25	28.08	28.17	27.94	28.12	2960295
2023-07-26	28.13	28.66	28.10	28.43	5014200
2023-07-27	28.32	28.42	27.85	27.73	3939490
2023-07-28	28.02	28.05	27.65	27.75	4105461
2023-07-31	27.92	28.17	27.71	27.84	5821190
2023-08-01	27.75	27.94	27.47	27.48	5048698
2023-08-02	27.43	28.04	27.23	27.71	5550816
2023-08-03	27.72	27.81	26.92	26.95	4177725
2023-08-04	27.04	27.15	26.40	26.51	3095582
2023-08-07	26.61	26.82	26.61	26.67	3231138
2023-08-08	26.66	26.92	26.49	26.74	4775905
2023-08-09	26.54	27.11	26.52	26.98	5118930
2023-08-10	27.00	27.17	26.69	26.73	2684298
2023-08-11	26.81	26.91	26.64	26.83	2340250
2023-08-14	26.81	26.86	26.42	26.51	2151593
2023-08-15	26.38	26.38	26.07	26.09	2704035
2023-08-16	26.17	26.32	26.08	26.22	2367538
2023-08-17	26.19	26.43	26.16	26.20	2636226
2023-08-18	26.21	26.50	26.20	26.44	3305926
2023-08-21	26.38	26.46	26.17	26.34	2387540
2023-08-22	26.29	26.43	26.21	26.37	1728241
2023-08-23	26.55	26.56	26.30	26.52	1782665
2023-08-24	26.48	26.90	26.32	26.33	2220024
2023-08-25	26.41	26.65	26.36	26.58	1784482
2023-08-28	26.74	26.89	26.59	26.60	2336449
2023-08-29	26.65	26.76	26.40	26.75	1739816
2023-08-30	26.75	26.89	26.62	26.75	3548502
2023-08-31	26.83	26.91	26.75	26.76	3471992
2023-09-01	26.90	26.96	26.29	26.56	4291215
2023-09-05	26.49	26.61	26.01	26.19	4423747
2023-09-06	26.18	26.35	25.99	26.31	3505360
2023-09-07	26.52	26.98	26.51	26.81	4669955
2023-09-08	26.90	27.07	26.74	26.97	4419074
2023-09-11	26.91	27.26	26.91	27.08	3147193
2023-09-12	27.09	27.16	26.86	27.13	4746140
2023-09-13	27.16	27.51	27.11	27.41	4564640
2023-09-14	27.56	27.77	27.46	27.74	3139030
2023-09-15	27.67	27.90	27.63	27.67	5585462
2023-09-18	27.66	27.68	27.42	27.55	3195144
2023-09-19	27.60	27.74	27.49	27.55	4436201
2023-09-20	27.68	27.89	27.53	27.59	3628517
2023-09-21	27.51	27.59	27.04	27.06	8283849
2023-09-22	26.97	27.00	26.59	26.69	8520137
2023-09-25	26.54	26.80	26.50	26.70	5752671
2023-09-26	26.56	26.59	25.73	25.74	6653190
2023-09-27	25.79	25.82	25.08	25.18	8436796
2023-09-28	25.21	25.32	24.58	24.60	8997020
2023-09-29	24.85	25.05	24.55	24.68	6384457
2023-10-02	24.56	24.59	23.14	23.18	13046002
2023-10-03	22.95	24.14	22.86	23.96	14559195
2023-10-04	24.12	24.15	23.46	24.01	7414998
2023-10-05	23.99	24.10	23.51	23.83	6294218
2023-10-06	23.54	24.67	23.07	24.59	10498459
2023-10-09	24.57	25.14	24.57	25.14	6696636
2023-10-10	25.20	25.52	25.16	25.46	6447001
2023-10-11	25.49	26.13	25.33	26.05	6509249
2023-10-12	25.90	26.04	25.10	25.39	6905406
2023-10-13	25.66	25.88	25.48	25.78	3964923
2023-10-16	25.87	26.22	25.68	26.11	3757509
2023-10-17	25.97	26.32	25.86	26.13	3259565
2023-10-18	26.03	26.13	25.76	25.98	6019071
2023-10-19	25.91	26.11	25.61	25.63	5411126
2023-10-20	25.69	25.77	25.17	25.22	6237671
2023-10-23	24.89	25.28	24.62	24.68	9108549
2023-10-24	25.02	25.34	24.91	25.23	5271782
2023-10-25	25.07	25.34	24.88	25.31	3775661
2023-10-26	25.38	25.82	25.30	25.72	6128415
2023-10-27	25.62	25.67	25.05	24.90	4646327
2023-10-30	25.00	25.28	24.75	25.12	5433937
2023-10-31	25.28	25.31	24.89	25.16	5358855
2023-11-01	25.27	25.62	24.91	25.40	6445435
2023-11-02	25.36	25.93	25.27	25.78	6932638
2023-11-03	26.20	26.24	25.67	25.72	7180787
2023-11-06	25.72	25.75	25.26	25.29	5096384
2023-11-07	25.32	25.34	25.05	25.06	5105819
2023-11-08	24.94	25.05	24.58	24.98	5748938
2023-11-09	25.00	25.35	24.79	24.82	5798681
2023-11-10	25.00	25.09	24.78	25.00	5785256
2023-11-13	24.86	24.98	24.61	24.81	7709682
2023-11-14	25.45	26.02	25.40	25.97	11983594
2023-11-15	25.92	26.23	25.64	25.75	8515891
2023-11-16	26.02	26.16	25.76	25.77	6235289
2023-11-17	25.94	26.11	25.79	26.08	11175519
2023-11-20	25.97	26.11	25.62	26.06	5482544
2023-11-21	26.07	26.12	25.75	26.01	5089053
2023-11-22	26.14	26.22	25.85	26.19	4514951
2023-11-24	26.20	26.23	25.99	26.10	2349672
2023-11-27	26.09	26.22	25.88	26.20	6925834
2023-11-28	26.24	26.47	26.13	26.18	4604642
2023-11-29	26.24	26.24	25.76	25.81	6136155
2023-11-30	25.89	25.90	25.48	25.64	11197903
2023-12-01	25.60	26.21	25.48	26.20	8937383
2023-12-04	26.00	26.62	25.92	26.44	7242664
2023-12-05	26.46	26.47	26.08	26.14	3965007
2023-12-06	26.32	26.43	26.18	26.41	4465851
2023-12-07	26.50	26.75	26.38	26.43	4085930
2023-12-08	26.44	26.48	26.09	26.30	4011734
2023-12-11	26.19	26.44	26.15	26.34	3337090
2023-12-12	26.39	26.42	26.10	26.18	3048250
2023-12-13	26.25	27.13	26.05	27.03	5804089
2023-12-14	27.24	27.36	26.60	26.68	5716726
2023-12-15	26.48	26.64	26.24	26.48	9785812
2023-12-18	26.48	26.71	26.35	26.39	4262619
2023-12-19	26.52	26.65	26.40	26.54	5211599
2023-12-20	26.49	26.65	26.05	26.08	5029406
2023-12-21	26.17	26.34	25.89	26.04	3082825
2023-12-22	26.17	26.45	26.17	26.25	3440115
2023-12-26	26.17	26.52	26.15	26.43	1946777
2023-12-27	26.38	26.43	26.22	26.28	1928194
2023-12-28	26.21	26.59	26.18	26.55	2735823
2023-12-29	26.41	26.57	26.37	26.55	2197891
2024-01-02	26.35	27.07	26.35	27.01	3317592
2024-01-03	27.03	27.04	26.75	26.89	3725400
2024-01-04	26.95	27.02	26.73	26.86	2719969
2024-01-05	26.80	27.13	26.70	27.04	3669287
2024-01-08	26.97	27.32	26.85	27.29	4061333
2024-01-09	27.14	27.36	27.00	27.14	3779590
2024-01-10	27.13	27.51	27.08	27.34	4248357
2024-01-11	27.23	27.27	26.41	26.50	3223233
2024-01-12	26.67	26.78	26.50	26.74	2731234
2024-01-16	26.57	26.67	26.26	26.28	3178748
2024-01-17	26.10	26.37	25.73	25.94	2746733
2024-01-18	25.79	25.88	25.43	25.65	4347956
2024-01-19	25.77	25.77	25.47	25.60	3988499
2024-01-22	25.69	26.03	25.47	25.59	5487457
2024-01-23	25.58	25.73	25.49	25.68	3724761
2024-01-24	25.88	25.89	25.12	25.18	3202302
2024-01-25	25.50	25.57	25.21	25.56	4560847
2024-01-26	25.69	25.84	25.62	25.82	5181882
2024-01-29	25.82	26.24	25.63	26.09	5595816
2024-01-30	26.00	26.31	25.84	26.12	4324904
2024-01-31	26.38	26.48	25.79	25.97	6598158
2024-02-01	25.87	26.36	25.73	26.09	3333432
2024-02-02	25.75	25.85	25.30	25.60	3419428
2024-02-05	25.31	25.58	25.09	25.25	4274598
2024-02-06	25.18	25.32	25.05	25.08	4647409
2024-02-07	25.18	25.25	24.97	25.09	2875841
2024-02-08	25.04	25.13	24.83	25.06	4098379
2024-02-09	24.98	25.26	24.95	25.25	2515298
2024-02-12	25.27	25.68	25.21	25.63	3312314
2024-02-13	25.45	25.55	24.80	25.28	3786254
2024-02-14	25.32	25.47	25.13	25.38	3206948
2024-02-15	25.52	25.98	25.49	25.97	5377134
2024-02-16	25.89	26.08	25.73	25.90	3425426
2024-02-20	25.90	26.31	25.86	26.02	6302940
2024-02-21	26.01	26.36	25.45	26.25	6491958
2024-02-22	26.08	26.23	25.89	26.04	9624755
2024-02-23	26.10	26.44	26.06	26.12	6535771
2024-02-26	25.98	26.04	25.59	25.71	3487505
2024-02-27	25.86	26.03	25.67	26.02	3016236
2024-02-28	26.01	26.09	25.82	25.85	4432497
2024-02-29	26.00	26.20	25.80	26.06	9693717
2024-03-01	26.00	26.21	25.71	26.13	8292979
2024-03-04	25.98	26.69	25.98	26.61	3933633
2024-03-05	26.74	27.02	26.48	26.59	5034668
2024-03-06	26.77	26.96	26.72	26.87	4282287
2024-03-07	27.03	27.11	26.87	26.97	3389294
2024-03-08	27.07	27.13	26.77	27.01	4710009
2024-03-11	27.00	27.27	26.86	27.08	3433182
2024-03-12	26.91	27.04	26.59	26.82	4192091
2024-03-13	26.93	27.07	26.65	26.65	4579667
2024-03-14	26.54	26.66	26.04	26.36	5978282
2024-03-15	26.36	26.65	26.36	26.50	8671265
2024-03-18	26.49	26.81	26.44	26.65	3647960
2024-03-19	26.74	26.92	26.58	26.84	3952411
2024-03-20	26.76	27.02	26.67	26.86	3703048
2024-03-21	26.95	27.19	26.86	27.10	3607533
2024-03-22	27.25	27.31	26.95	27.10	3377782
2024-03-25	27.22	27.24	26.96	27.15	3586350
2024-03-26	27.16	27.19	26.88	26.97	4876252
2024-03-27	27.14	27.49	27.11	27.46	3767713
2024-03-28	27.50	27.72	27.39	27.66	4883351
2024-04-01	27.70	27.70	27.33	27.48	2170342
2024-04-02	27.42	27.75	27.39	27.50	2579490
2024-04-03	27.46	27.57	27.29	27.34	2334540
2024-04-04	27.55	27.56	26.96	27.17	3972636
2024-04-05	26.98	27.29	26.91	27.19	2747444
2024-04-08	27.26	27.57	27.20	27.45	2423639
2024-04-09	27.54	27.68	27.49	27.64	3359765
2024-04-10	27.13	27.33	26.95	27.30	4740494
2024-04-11	27.45	27.45	27.03	27.25	6434521
2024-04-12	27.33	27.49	27.00	27.07	3484261
2024-04-15	27.23	27.32	26.68	26.82	3327953
2024-04-16	26.80	26.80	26.26	26.56	3210918
2024-04-17	26.79	27.23	26.70	27.15	3319566
2024-04-18	27.33	27.46	27.05	27.40	3492479
2024-04-19	27.51	27.81	27.46	27.58	5768682
2024-04-22	27.57	28.02	27.47	27.91	3159034
2024-04-23	27.86	28.09	27.71	27.93	2637079
2024-04-24	27.72	28.22	27.54	28.18	5601123
2024-04-25	28.16	28.25	27.82	28.10	4203859
2024-04-26	28.10	28.21	27.92	27.68	4606910
2024-04-29	27.86	28.03	27.74	27.90	3469491
2024-04-30	27.67	28.03	27.46	27.86	4056904
2024-05-01	27.80	28.42	27.78	28.10	4141252
2024-05-02	28.19	28.52	28.08	28.50	3522666
2024-05-03	28.67	28.74	28.30	28.54	3485807
2024-05-06	28.62	28.80	28.38	28.76	4715977
2024-05-07	28.90	29.17	28.75	29.05	5500136
2024-05-08	28.68	29.02	28.48	28.72	6180496
2024-05-09	28.79	28.97	28.32	28.90	7911779
2024-05-10	29.02	29.05	28.51	28.68	4425624
2024-05-13	28.70	28.91	28.68	28.80	4221443
2024-05-14	29.03	29.03	28.74	28.87	3551963
2024-05-15	29.16	29.28	29.04	29.13	3909680
2024-05-16	29.11	29.40	29.10	29.15	3237942
2024-05-17	29.13	29.25	28.92	29.23	9362439
2024-05-20	29.28	29.30	28.99	29.12	4729238
2024-05-21	29.10	29.44	29.03	29.21	2952312
2024-05-22	29.10	29.20	28.84	28.87	3087209
2024-05-23	28.72	28.72	28.06	28.08	3145599
2024-05-24	28.18	28.19	27.83	28.04	3715834
2024-05-28	28.07	28.27	27.88	27.90	4117653
2024-05-29	27.69	27.94	27.60	27.77	3582885
2024-05-30	27.92	28.00	27.79	27.98	2516193
2024-05-31	28.10	29.10	28.05	29.06	9429784
2024-06-03	29.06	29.16	28.57	28.61	5819723
2024-06-04	28.50	29.23	28.39	29.11	4962211
2024-06-05	29.03	29.09	28.71	28.73	3010806
2024-06-06	28.59	28.82	28.46	28.54	3112709
2024-06-07	28.25	28.47	28.14	28.28	3730144
2024-06-10	28.25	28.52	28.11	28.43	3314370
2024-06-11	28.21	28.42	28.06	28.32	4177849
2024-06-12	28.74	28.74	28.06	28.17	4830466
2024-06-13	28.12	28.31	27.92	28.29	3970084
2024-06-14	28.15	28.29	28.02	28.17	1806798
2024-06-17	28.00	28.20	27.86	28.00	2914515
2024-06-18	27.91	28.17	27.83	28.07	4220359
2024-06-20	28.15	28.55	28.08	28.34	3610538
2024-06-21	28.31	28.53	28.27	28.32	13442106
2024-06-24	28.29	28.97	28.29	28.88	2998354
2024-06-25	28.83	28.88	28.50	28.83	4371706
2024-06-26	28.67	29.05	28.52	29.02	4590232
2024-06-27	29.08	29.17	28.97	29.00	5492076
2024-06-28	29.05	29.10	28.58	28.81	5331896
2024-07-01	28.92	29.03	28.64	28.70	4268633
2024-07-02	28.74	28.74	28.54	28.57	2529557
2024-07-03	28.55	28.97	28.54	28.64	2031746
2024-07-05	28.63	28.79	28.50	28.54	6199656
2024-07-08	28.64	28.74	28.42	28.57	3434796
2024-07-09	28.52	29.18	28.52	28.91	4870896
2024-07-10	29.06	29.22	28.78	29.21	3627099
2024-07-11	29.50	29.92	29.37	29.70	3455522
2024-07-12	29.87	30.24	29.76	30.07	3596546
2024-07-15	29.97	30.10	29.67	29.73	3056390
2024-07-16	29.94	30.11	29.79	30.03	3627984
2024-07-17	30.12	30.88	30.06	30.69	2892044
2024-07-18	30.54	31.13	30.52	30.67	3257574
2024-07-19	30.71	30.71	30.22	30.49	2920438
2024-07-22	30.53	30.88	30.49	30.80	2322013
2024-07-23	30.81	30.81	30.52	30.56	5755717
2024-07-24	30.86	31.12	30.61	31.01	3495958
2024-07-25	31.19	31.55	31.04	31.08	5480852
2024-07-26	31.25	31.46	31.16	31.33	2162265
2024-07-29	31.44	31.46	31.01	31.33	3514411
2024-07-30	31.27	31.49	31.17	31.16	3809010
2024-07-31	31.24	31.36	31.02	31.25	2910929
2024-08-01	31.42	31.82	31.15	31.76	3324969
2024-08-02	32.00	32.38	31.46	31.81	5209754
2024-08-05	31.84	31.90	30.53	30.57	5987855
2024-08-06	30.60	31.32	30.55	30.94	5925237
2024-08-07	31.36	31.52	30.85	31.10	5596579
2024-08-08	30.89	31.16	30.74	31.05	3719085
2024-08-09	31.07	31.40	30.66	31.35	4434601
2024-08-12	31.32	31.60	31.29	31.56	2800579
2024-08-13	31.68	31.70	31.47	31.64	2997556
2024-08-14	31.64	31.97	31.52	31.84	2755716
2024-08-15	31.68	31.77	31.40	31.73	3266172
2024-08-16	31.88	32.00	31.70	31.90	8375765
2024-08-19	31.90	32.18	31.90	32.13	2376795
2024-08-20	32.09	32.26	32.02	32.15	3384859
2024-08-21	32.10	32.45	32.10	32.32	4591337
2024-08-22	32.27	32.59	32.27	32.57	2171254
2024-08-23	32.62	32.75	32.51	32.62	3158252
2024-08-26	32.74	33.01	32.69	32.81	5225592
2024-08-27	32.74	32.96	32.64	32.72	5433695
2024-08-28	32.81	33.10	32.77	32.86	5831435
2024-08-29	32.84	32.88	32.53	32.82	3213513
2024-08-30	32.95	33.13	32.81	33.06	9601737
2024-09-03	33.12	33.34	32.92	33.19	2869910
2024-09-04	33.31	33.56	33.08	33.22	2565510
2024-09-05	33.49	33.50	33.25	33.40	2650625
2024-09-06	33.45	33.49	33.16	33.20	3197307
2024-09-09	33.22	33.53	33.19	33.45	4744720
2024-09-10	33.50	33.84	33.25	33.51	6661576
2024-09-11	33.44	33.59	33.03	33.56	5306562
2024-09-12	33.66	33.76	33.35	33.63	4370830
2024-09-13	33.72	34.14	33.66	34.06	3956205
2024-09-16	34.18	34.49	34.14	34.38	3613610
2024-09-17	34.34	34.42	34.13	34.18	2387885
2024-09-18	34.19	34.37	33.85	34.07	2452846
2024-09-19	33.78	33.89	33.32	33.83	4097882
2024-09-20	33.88	34.14	33.73	34.08	6689025
2024-09-23	34.18	34.35	34.03	34.27	3316405
2024-09-24	34.05	34.57	33.94	34.25	3322709
2024-09-25	34.46	34.46	33.92	34.18	4066837
2024-09-26	34.12	34.39	33.95	34.12	2262423
2024-09-27	34.33	34.51	34.15	34.38	2830051
2024-09-30	34.57	34.70	34.28	34.65	2720429
2024-10-01	34.65	35.10	34.53	34.83	2663419
2024-10-02	34.55	34.77	34.44	34.68	1983871
2024-10-03	34.78	34.87	34.56	34.69	2389732
2024-10-04	34.46	34.68	34.35	34.64	2435858
2024-10-07	34.48	34.52	33.96	34.02	3501120
2024-10-08	34.17	34.41	34.12	34.12	1832504
2024-10-09	34.07	34.31	33.88	33.99	2020519
2024-10-10	34.06	34.22	33.65	33.74	1786684
2024-10-11	33.74	34.00	33.74	33.93	1706088
2024-10-14	33.97	34.29	33.86	34.22	1695789
2024-10-15	34.40	34.82	34.36	34.49	1728156
2024-10-16	34.62	35.13	34.58	35.10	2589634
2024-10-17	35.07	35.08	34.82	34.96	3125911
2024-10-18	34.95	35.17	34.77	35.14	2192749
2024-10-21	35.10	35.19	34.85	34.93	2194623
2024-10-22	34.59	34.89	34.57	34.77	3212263
2024-10-23	34.77	35.32	34.72	35.31	3259881
2024-10-24	35.34	35.48	35.19	35.26	1895093
2024-10-25	35.44	35.47	34.77	34.82	2653350
2024-10-28	34.79	35.20	34.79	35.14	2866056
2024-10-29	34.98	34.98	34.38	34.42	4162420
2024-10-30	34.73	35.44	34.73	34.87	6105191
2024-10-31	34.86	35.45	34.84	35.16	3307382
2024-11-01	35.27	35.45	34.43	34.49	3137095
2024-11-04	34.39	35.04	34.23	34.74	5722192
2024-11-05	34.60	35.25	34.51	35.23	3595196
2024-11-06	35.31	35.50	35.07	35.16	5017480
2024-11-07	35.31	35.40	34.82	35.00	2945727
2024-11-08	35.22	36.17	35.09	35.97	4630937
2024-11-11	35.95	36.40	35.88	36.22	4163114
2024-11-12	36.13	36.30	35.95	35.95	4073940
2024-11-13	36.20	36.41	35.90	36.25	3670280
2024-11-14	36.28	36.47	35.93	36.02	2933487
2024-11-15	36.06	36.74	36.02	36.57	9191559
2024-11-18	36.50	36.82	36.33	36.81	5888297
2024-11-19	36.70	37.17	36.56	37.11	3356628
2024-11-20	37.15	37.32	36.91	37.30	3055089
2024-11-21	37.31	37.94	37.22	37.85	3023172
2024-11-22	37.99	38.07	37.62	37.71	2678578
2024-11-25	37.87	38.23	37.70	37.95	4209938
2024-11-26	37.98	38.28	37.86	38.25	1858254
2024-11-27	38.41	38.56	38.20	38.25	2431593
2024-11-29	38.23	38.31	37.90	38.09	2276811
2024-12-02	38.16	38.21	37.34	37.35	3361202
2024-12-03	37.60	37.64	37.01	37.06	3655919
2024-12-04	37.02	37.31	36.93	37.25	5806112
2024-12-05	37.20	37.50	37.20	37.28	2712604
2024-12-06	37.25	37.38	36.98	37.06	3823549
2024-12-09	36.92	37.11	36.52	36.61	5285643
2024-12-10	36.53	36.77	36.12	36.61	5217435
2024-12-11	36.74	36.86	36.44	36.76	4187239
2024-12-12	36.97	37.06	36.43	36.53	5437147
2024-12-13	36.55	36.81	36.42	36.55	2556943
2024-12-16	36.58	36.81	36.33	36.34	3104868
2024-12-17	36.09	36.49	35.97	36.21	3019034
2024-12-18	36.11	36.52	35.42	35.43	3642141
2024-12-19	35.36	36.25	35.36	35.87	4303378
2024-12-20	35.80	36.36	35.71	36.17	10403991
2024-12-23	36.02	36.48	35.83	36.44	2261801
2024-12-24	36.37	36.86	36.31	36.86	1038488
2024-12-26	36.65	36.89	36.60	36.85	1236898
2024-12-27	36.56	36.95	36.50	36.76	1929305
2024-12-30	36.56	36.79	36.34	36.70	2060984
2024-12-31	36.75	36.98	36.56	36.76	1947640
2025-01-02	36.99	37.13	36.27	36.36	5607321
2025-01-03	36.40	36.69	36.18	36.39	2651849
2025-01-06	36.35	36.44	35.51	35.57	3428834
2025-01-07	35.66	35.94	35.61	35.77	2764880
2025-01-08	35.72	36.46	35.59	36.45	2846355
2025-01-10	36.24	36.55	36.00	36.03	3780997
2025-01-13	35.90	36.45	35.84	36.34	3594216
2025-01-14	36.38	36.95	36.28	36.73	2054244
2025-01-15	37.33	37.33	36.75	36.91	2426894
2025-01-16	36.88	38.12	36.77	38.03	3377547
2025-01-17	37.98	38.30	37.84	38.11	3496875
2025-01-21	38.48	38.83	38.40	38.56	3267790
2025-01-22	38.49	38.59	37.71	37.78	4078675
2025-01-23	37.80	37.85	37.49	37.60	3043104
2025-01-24	37.44	37.91	37.39	37.76	4017369
2025-01-27	37.91	38.00	35.99	36.38	8554252
2025-01-28	36.69	36.92	35.92	36.42	5711843
2025-01-29	36.48	36.95	36.45	36.64	3791681
2025-01-30	37.07	37.77	36.98	37.72	3791700
2025-01-31	37.66	37.75	37.28	37.02	4410222
2025-02-03	36.70	37.73	36.55	37.58	3327613
2025-02-04	37.38	37.61	36.96	37.39	2812924
2025-02-05	37.84	38.27	37.66	38.11	2617725
2025-02-06	38.18	38.26	37.88	38.19	2259753
2025-02-07	38.11	38.50	37.87	37.93	3051429
2025-02-10	37.84	38.21	37.56	38.11	2757980
2025-02-11	38.05	38.46	37.76	38.43	3929405
2025-02-12	37.97	38.99	37.57	38.80	7425627
2025-02-13	39.00	39.89	38.85	39.60	6651230
2025-02-14	39.63	39.99	39.54	39.68	5293854
2025-02-18	39.72	39.94	39.44	39.86	3815411
2025-02-19	39.76	40.15	39.67	40.10	3847842
2025-02-20	39.96	40.10	39.66	39.98	3155783
2025-02-21	39.79	40.23	39.69	40.07	5460147
2025-02-24	40.11	40.29	39.83	39.93	4370234
2025-02-25	39.94	40.14	39.60	39.84	3939799
2025-02-26	39.70	40.28	39.70	39.99	3134197
2025-02-27	39.99	40.41	39.94	40.09	6053089
2025-02-28	40.41	40.88	40.04	40.81	7605325
2025-03-03	40.79	41.30	40.75	41.23	4614331
2025-03-04	41.24	41.45	39.70	39.77	5021628
2025-03-05	39.50	40.04	39.34	39.65	4412037
2025-03-06	39.45	39.63	38.45	38.59	6233131
2025-03-07	38.59	38.94	38.07	38.50	10561096
2025-03-10	38.50	38.76	38.03	38.52	8036121
2025-03-11	38.71	39.18	38.45	38.82	5877338
2025-03-12	38.94	39.32	38.81	39.04	4637570
2025-03-13	39.04	39.19	38.44	38.67	3742518
2025-03-14	38.73	39.52	38.66	39.48	4470195
2025-03-17	39.52	39.98	39.24	39.36	4846480
2025-03-18	38.97	39.33	38.68	38.94	5973536
2025-03-19	39.01	39.52	38.91	39.28	4706009
2025-03-20	39.27	39.72	39.25	39.57	4651950
2025-03-21	39.66	39.97	39.07	39.23	10562470
2025-03-24	39.52	40.06	39.32	39.84	4509697
2025-03-25	39.82	39.87	39.34	39.61	3254886
2025-03-26	39.77	40.07	39.74	39.98	4530887
2025-03-27	40.08	40.21	39.74	39.75	2455402
2025-03-28	40.07	40.21	39.77	39.92	3594257
2025-03-31	40.00	40.44	39.75	40.09	5911923
2025-04-01	40.00	40.45	39.80	40.40	4294299
2025-04-02	40.21	40.73	40.08	40.64	2585597
2025-04-03	40.64	40.73	39.68	39.75	8705815
2025-04-04	39.76	39.85	36.86	37.22	8391392
2025-04-07	36.74	37.92	35.64	37.16	8192379
2025-04-08	38.00	38.34	36.66	37.11	7126899
2025-04-09	36.64	38.46	35.68	38.15	9395127
2025-04-10	37.80	38.61	37.43	38.01	6311178
2025-04-11	37.85	38.52	37.21	38.49	5635189
2025-04-14	38.74	39.45	38.54	39.26	3642657
2025-04-15	39.43	39.74	39.21	39.47	2593454
2025-04-16	39.48	39.60	38.67	38.95	4404617
2025-04-17	39.17	39.87	39.09	39.29	3938193
2025-04-21	39.12	39.24	37.76	38.11	4747563
2025-04-22	38.53	39.19	38.17	39.02	5117789
2025-04-23	39.17	39.80	38.92	39.32	6163478
2025-04-24	39.18	39.80	39.03	39.68	2600477
2025-04-25	39.70	39.86	39.25	39.45	3746635
2025-04-28	39.41	39.81	39.31	39.73	4831713
2025-04-29	39.60	39.93	39.40	39.44	4960049
2025-04-30	39.41	39.44	38.40	39.11	4679090
2025-05-01	39.10	39.55	38.88	38.96	3957254
2025-05-02	39.33	39.45	39.06	39.30	5458969
2025-05-05	39.17	39.32	38.75	39.31	3366282
2025-05-06	39.08	39.55	39.08	39.36	5363631
2025-05-07	38.70	40.73	38.70	40.48	7792493
2025-05-08	40.42	40.74	39.57	39.61	7174531
2025-05-09	39.71	39.80	39.22	39.58	4955632
2025-05-12	39.59	39.70	38.13	38.32	4768403
2025-05-13	38.28	38.38	37.74	37.82	3893243
2025-05-14	37.81	38.04	37.22	37.88	4370123
2025-05-15	38.09	38.80	38.09	38.69	3299272
2025-05-16	38.70	39.10	38.49	39.08	2913064
2025-05-19	38.54	40.03	38.54	39.92	6341185
2025-05-20	39.81	40.10	39.46	39.51	4669814
2025-05-21	39.45	39.53	38.79	38.85	3924586
2025-05-22	38.72	38.72	38.13	38.50	4136277
2025-05-23	38.74	39.10	38.36	39.02	3073900
2025-05-27	39.42	39.44	39.15	39.28	2548516
2025-05-28	39.19	39.28	38.66	38.75	2465213
2025-05-29	38.63	39.03	38.48	38.99	2717498
2025-05-30	38.92	39.61	38.72	39.54	6150858
2025-06-02	39.27	39.60	39.15	39.59	3127770
2025-06-03	39.70	39.91	39.02	39.43	3779348
2025-06-04	39.38	39.60	39.00	39.08	3048565
2025-06-05	39.00	39.13	38.78	38.99	3174058
2025-06-06	39.10	39.36	38.82	39.28	4829026
2025-06-09	39.18	39.59	38.97	39.35	4459459
2025-06-10	39.33	39.63	39.26	39.59	4163201
2025-06-11	39.71	39.92	39.36	39.46	4027565
2025-06-12	39.46	39.91	39.29	39.91	3664219
2025-06-13	39.88	40.00	39.43	39.52	3638532
2025-06-16	39.73	40.01	39.18	39.36	3758632
2025-06-17	39.36	39.40	38.96	39.28	4397642
2025-06-18	39.28	39.64	39.13	39.28	4725887
2025-06-20	39.25	39.76	39.17	39.52	6150667
2025-06-23	39.80	40.55	39.66	40.51	5542803
2025-06-24	40.51	40.79	40.37	40.52	4266804
2025-06-25	40.39	40.43	39.64	39.73	3858916
2025-06-26	39.72	39.87	39.40	39.61	4714806
2025-06-27	39.63	40.25	39.54	39.97	7013702
2025-06-30	39.89	40.36	39.78	40.34	4005475

Explore More About NI

Coins representing dividend payouts and trends

NI Dividend History

Discover NiSource 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

NI Stock Split History

Discover NiSource 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

NI Historical Prices

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

Web Analytics