NWL Historical Prices

Summary

Key Stock Metrics

4.22

(April 9, 2025)

52-Week Low

11.78

(December 11, 2024)

52-Week High

55.45

(August 15, 2016)

All-Time High

5.29

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-29	16.38	16.63	16.25	16.63	481800
1993-07-30	16.50	16.56	16.13	16.25	153000
1993-08-02	16.25	16.56	16.19	16.50	256800
1993-08-03	16.56	16.69	16.38	16.44	334000
1993-08-04	16.31	16.38	16.19	16.19	585000
1993-08-05	16.31	16.56	16.25	16.56	223200
1993-08-06	16.50	17.38	16.50	17.00	380000
1993-08-09	17.25	17.50	17.25	17.50	551000
1993-08-10	17.44	17.88	17.44	17.81	1947600
1993-08-11	17.81	17.94	17.75	17.88	667000
1993-08-12	17.88	18.06	17.88	18.06	395200
1993-08-13	18.06	18.13	17.94	18.00	406600
1993-08-16	17.88	18.00	17.75	17.88	207800
1993-08-17	18.00	18.00	17.88	17.94	243800
1993-08-18	18.00	18.00	17.81	17.81	409800
1993-08-19	17.81	18.00	17.75	18.00	510600
1993-08-20	17.94	18.00	17.75	17.94	320400
1993-08-23	17.94	18.00	17.81	17.94	315600
1993-08-24	17.94	17.94	17.81	17.94	475000
1993-08-25	17.94	18.00	17.69	17.75	351200
1993-08-26	17.81	18.19	17.75	18.19	205200
1993-08-27	18.00	18.31	18.00	18.19	172800
1993-08-30	18.25	18.38	18.13	18.25	233000
1993-08-31	18.31	18.44	18.25	18.31	116200
1993-09-01	18.31	18.44	18.25	18.38	206800
1993-09-02	18.50	18.63	18.31	18.50	249400
1993-09-03	18.56	18.56	18.50	18.50	125600
1993-09-07	18.56	18.56	18.38	18.44	190000
1993-09-08	18.44	18.44	18.13	18.38	174800
1993-09-09	18.25	18.38	18.00	18.06	210000
1993-09-10	17.94	18.13	17.94	18.00	251800
1993-09-13	18.31	18.31	18.00	18.00	268800
1993-09-14	18.00	18.06	17.44	17.75	403400
1993-09-15	17.75	17.88	17.69	17.81	299600
1993-09-16	17.81	17.88	17.75	17.88	287800
1993-09-17	17.50	17.88	17.50	17.88	582400
1993-09-20	17.88	17.88	17.31	17.38	299800
1993-09-21	17.38	17.38	16.75	17.00	300000
1993-09-22	17.19	17.56	17.06	17.50	205400
1993-09-23	17.50	17.94	17.50	17.94	345200
1993-09-24	17.94	17.94	17.56	17.75	344400
1993-09-27	18.00	18.44	18.00	18.38	568400
1993-09-28	18.38	18.44	18.19	18.25	321000
1993-09-29	18.19	18.25	17.88	17.94	625800
1993-09-30	18.00	18.00	17.38	17.56	320800
1993-10-01	17.63	17.69	17.50	17.50	332800
1993-10-04	17.56	17.94	17.56	17.88	331800
1993-10-05	18.00	18.06	17.63	17.88	385200
1993-10-06	17.88	17.94	17.56	17.56	494600
1993-10-07	17.56	17.94	17.50	17.88	660000
1993-10-08	18.00	18.31	18.00	18.31	543000
1993-10-11	18.19	18.63	18.19	18.50	312000
1993-10-12	18.56	19.06	18.56	18.94	758000
1993-10-13	19.00	19.63	19.00	19.38	889800
1993-10-14	19.25	19.69	19.19	19.50	380000
1993-10-15	19.50	19.63	19.25	19.38	603600
1993-10-18	19.50	19.75	19.31	19.75	1006400
1993-10-19	19.75	19.88	19.56	19.81	724600
1993-10-20	19.81	19.81	19.06	19.31	513000
1993-10-21	19.19	19.25	18.81	19.13	394800
1993-10-22	19.06	19.81	19.06	19.81	958000
1993-10-25	19.50	19.88	19.13	19.81	277800
1993-10-26	19.63	19.63	19.31	19.56	248400
1993-10-27	19.50	19.63	19.25	19.50	382400
1993-10-28	19.63	19.94	19.63	19.88	263400
1993-10-29	19.81	20.50	19.81	20.38	484400
1993-11-01	20.25	20.50	20.13	20.13	418600
1993-11-02	20.13	20.25	20.00	20.25	380400
1993-11-03	20.38	20.44	20.19	20.25	202400
1993-11-04	20.25	20.25	19.31	19.50	240800
1993-11-05	19.50	19.63	19.13	19.13	158600
1993-11-08	19.06	19.56	19.06	19.38	182000
1993-11-09	19.50	19.69	19.38	19.63	371200
1993-11-10	19.63	19.88	19.63	19.69	127800
1993-11-11	19.69	20.00	19.69	19.81	119600
1993-11-12	19.88	20.13	19.81	20.13	87800
1993-11-15	20.13	20.19	19.81	19.88	325200
1993-11-16	19.88	20.50	19.81	20.50	561400
1993-11-17	20.50	20.69	20.38	20.50	411600
1993-11-18	20.50	20.56	20.31	20.56	316600
1993-11-19	20.56	20.56	20.50	20.50	230200
1993-11-22	20.50	20.69	20.44	20.50	419800
1993-11-23	20.50	20.75	20.38	20.50	420000
1993-11-24	20.44	20.56	20.31	20.31	299800
1993-11-26	20.44	20.56	20.31	20.31	37800
1993-11-29	20.44	20.75	20.25	20.31	525000
1993-11-30	20.31	20.38	20.06	20.13	131800
1993-12-01	20.13	20.31	20.13	20.19	191600
1993-12-02	20.19	20.19	20.00	20.06	172800
1993-12-03	20.06	20.13	20.00	20.13	66000
1993-12-06	20.13	20.63	19.94	20.63	321000
1993-12-07	20.81	20.81	20.44	20.44	312400
1993-12-08	20.44	20.56	20.44	20.50	207400
1993-12-09	20.56	20.81	20.56	20.81	247200
1993-12-10	20.69	20.81	20.63	20.63	179600
1993-12-13	20.63	21.06	20.50	21.00	227600
1993-12-14	21.06	21.13	20.81	21.00	187000
1993-12-15	20.88	21.00	20.75	20.88	349400
1993-12-16	20.88	20.94	20.44	20.44	237800
1993-12-17	20.44	20.50	20.38	20.50	312000
1993-12-20	20.50	20.50	20.13	20.38	152800
1993-12-21	20.44	20.44	20.25	20.31	149000
1993-12-22	20.31	20.38	19.94	20.38	237600
1993-12-23	20.50	20.50	20.38	20.44	221600
1993-12-27	20.44	20.44	20.25	20.31	86400
1993-12-28	20.31	20.31	20.13	20.25	499000
1993-12-29	20.25	20.25	19.94	20.00	243200
1993-12-30	20.00	20.19	19.81	20.13	227800
1993-12-31	20.25	20.31	20.13	20.19	158800
1994-01-03	20.06	20.31	20.00	20.31	435400
1994-01-04	20.31	20.50	20.19	20.25	448800
1994-01-05	20.19	20.31	20.00	20.06	200200
1994-01-06	20.25	20.31	20.13	20.19	141800
1994-01-07	20.19	20.31	20.06	20.19	179800
1994-01-10	20.19	20.44	20.19	20.44	349600
1994-01-11	20.31	20.38	20.19	20.31	149000
1994-01-12	20.31	20.63	20.00	20.56	308000
1994-01-13	20.50	20.69	20.38	20.56	244000
1994-01-14	20.69	21.31	20.63	21.31	303400
1994-01-17	21.19	21.63	21.19	21.56	408200
1994-01-18	21.63	21.88	21.44	21.81	1074600
1994-01-19	21.69	21.69	21.13	21.38	582800
1994-01-20	21.44	21.50	21.31	21.44	209800
1994-01-21	21.56	21.56	21.00	21.19	383600
1994-01-24	21.06	21.31	21.00	21.25	355800
1994-01-25	21.38	21.63	21.25	21.50	186400
1994-01-26	21.56	21.69	21.44	21.50	333000
1994-01-27	21.38	21.63	21.19	21.25	500800
1994-01-28	21.38	21.38	20.56	20.81	894000
1994-01-31	20.94	21.13	20.88	20.94	543400
1994-02-01	21.00	21.00	20.63	20.81	625400
1994-02-02	20.81	21.19	20.81	21.00	726400
1994-02-03	21.00	21.06	20.88	20.94	355200
1994-02-04	20.94	21.00	20.13	20.31	411800
1994-02-07	20.19	20.50	19.88	19.88	371000
1994-02-08	20.06	20.44	19.94	20.00	325600
1994-02-09	20.00	20.25	19.94	19.94	398600
1994-02-10	20.00	20.13	19.94	19.94	328000
1994-02-11	20.06	20.06	19.88	19.88	101200
1994-02-14	19.81	19.94	19.50	19.88	360800
1994-02-15	19.94	20.31	19.94	20.25	631400
1994-02-16	20.31	20.31	19.94	20.06	481600
1994-02-17	20.19	20.25	20.00	20.19	240800
1994-02-18	20.25	20.38	20.06	20.06	280800
1994-02-22	20.13	20.31	20.00	20.31	180200
1994-02-23	20.38	20.75	20.38	20.63	215000
1994-02-24	20.50	20.50	20.00	20.00	280000
1994-02-25	20.00	20.13	19.88	20.00	248400
1994-02-28	20.13	20.25	20.06	20.13	139200
1994-03-01	20.06	20.38	20.06	20.38	266800
1994-03-02	20.19	20.25	20.00	20.13	213200
1994-03-03	20.25	20.38	20.19	20.31	291800
1994-03-04	20.31	20.63	20.31	20.63	151400
1994-03-07	21.06	21.06	20.81	21.00	208800
1994-03-08	21.00	21.00	20.63	20.63	84600
1994-03-09	20.69	20.69	20.38	20.56	264600
1994-03-10	20.69	20.69	20.50	20.50	155800
1994-03-11	20.56	20.88	20.50	20.56	316600
1994-03-14	20.50	20.63	20.44	20.50	188600
1994-03-15	20.44	20.81	20.44	20.81	266400
1994-03-16	20.69	21.13	20.63	21.00	220400
1994-03-17	20.94	20.94	20.63	20.88	294200
1994-03-18	20.88	21.06	20.75	21.06	573400
1994-03-21	21.00	21.00	20.69	20.75	143800
1994-03-22	20.88	20.94	20.44	20.69	213200
1994-03-23	20.69	20.69	20.25	20.38	184800
1994-03-24	20.19	20.25	20.00	20.13	145600
1994-03-25	20.19	20.25	19.94	20.00	218000
1994-03-28	20.00	20.06	19.88	19.94	112400
1994-03-29	19.81	19.81	19.31	19.31	130800
1994-03-30	19.50	19.50	18.81	19.13	376000
1994-03-31	19.06	19.63	19.06	19.63	405600
1994-04-04	19.44	19.50	19.00	19.25	374600
1994-04-05	19.38	19.81	19.19	19.75	202400
1994-04-06	19.81	20.19	19.69	20.19	307400
1994-04-07	20.19	20.88	20.13	20.63	245600
1994-04-08	20.50	20.50	19.81	19.81	141400
1994-04-11	19.88	20.00	19.75	19.94	123200
1994-04-12	19.88	20.13	19.88	19.94	155000
1994-04-13	19.94	20.19	19.94	20.00	243600
1994-04-14	20.00	20.19	19.75	20.13	229400
1994-04-15	20.19	20.19	19.69	19.69	203000
1994-04-18	19.69	19.81	19.38	19.63	538600
1994-04-19	19.44	19.56	19.00	19.00	208800
1994-04-20	19.00	19.25	19.00	19.25	504800
1994-04-21	19.38	19.69	19.25	19.50	199400
1994-04-22	19.63	19.88	19.44	19.88	183600
1994-04-25	20.06	20.06	19.69	20.00	203000
1994-04-26	19.88	20.00	19.81	19.88	202800
1994-04-28	19.88	19.88	19.69	19.69	327000
1994-04-29	19.63	19.88	19.56	19.56	366400
1994-05-02	19.69	19.69	19.25	19.63	326800
1994-05-03	19.69	20.06	19.63	20.06	328000
1994-05-04	20.00	20.13	19.81	19.88	181800
1994-05-05	19.88	20.56	19.88	20.56	320200
1994-05-06	20.31	20.56	20.25	20.50	428000
1994-05-09	20.25	20.31	19.88	20.00	186800
1994-05-10	20.06	20.38	20.06	20.19	247000
1994-05-11	19.94	20.13	19.81	19.88	105800
1994-05-12	20.00	20.00	19.81	19.94	461200
1994-05-13	19.94	20.06	19.81	20.06	109200
1994-05-16	20.00	20.25	19.94	20.13	123800
1994-05-17	20.13	20.56	19.94	20.56	398200
1994-05-18	20.75	21.13	20.69	20.94	525200
1994-05-19	20.88	21.31	20.88	21.19	363600
1994-05-20	21.25	21.50	21.06	21.50	322400
1994-05-23	21.63	21.75	21.31	21.31	495600
1994-05-24	21.38	22.06	21.31	22.00	1060800
1994-05-25	21.88	22.56	21.81	22.44	1134400
1994-05-26	22.56	23.19	22.50	23.19	980400
1994-05-27	23.06	23.19	22.75	22.75	476800
1994-05-31	22.75	23.06	22.63	22.69	779400
1994-06-01	22.63	22.63	22.13	22.38	434000
1994-06-02	22.50	22.56	22.44	22.56	460800
1994-06-03	22.56	22.56	22.19	22.25	446200
1994-06-06	22.38	22.38	21.94	22.06	353600
1994-06-07	22.00	22.38	21.81	22.38	246200
1994-06-08	22.50	22.50	22.25	22.44	239200
1994-06-09	22.38	22.44	21.75	22.19	441000
1994-06-10	22.13	22.25	22.06	22.06	138200
1994-06-13	22.06	22.25	22.06	22.13	326000
1994-06-14	22.25	22.44	22.25	22.44	288400
1994-06-15	22.44	22.63	22.38	22.50	703200
1994-06-16	22.44	22.50	22.25	22.25	167800
1994-06-17	22.50	22.50	22.31	22.31	616800
1994-06-20	22.19	22.69	22.19	22.44	296800
1994-06-21	22.25	22.44	21.81	21.81	736600
1994-06-22	22.00	22.00	21.75	21.88	293600
1994-06-23	21.81	21.94	21.50	21.75	504000
1994-06-24	21.69	21.94	21.63	21.94	282000
1994-06-27	21.88	22.44	21.81	22.31	645800
1994-06-28	22.31	22.69	22.31	22.44	634000
1994-06-29	22.44	23.31	22.44	23.25	1036800
1994-06-30	23.13	23.25	22.81	23.13	468400
1994-07-01	23.13	23.13	22.88	23.00	1324600
1994-07-05	23.00	23.13	22.75	22.75	528000
1994-07-06	22.75	22.81	22.63	22.63	294200
1994-07-07	22.75	22.81	22.63	22.81	213400
1994-07-08	22.69	22.81	22.69	22.81	280000
1994-07-11	22.81	22.81	22.63	22.75	143400
1994-07-12	22.63	22.63	22.25	22.44	204600
1994-07-13	22.44	22.56	22.44	22.50	166800
1994-07-14	22.56	22.75	22.50	22.75	228200
1994-07-15	22.75	23.00	22.69	22.81	241800
1994-07-18	23.00	23.00	22.75	22.88	269800
1994-07-19	22.81	23.50	22.69	22.94	682200
1994-07-20	23.00	23.00	22.50	22.69	445000
1994-07-21	22.56	22.69	22.19	22.56	305000
1994-07-22	22.69	22.75	22.38	22.50	370200
1994-07-25	22.50	22.63	22.44	22.50	265000
1994-07-26	22.50	22.50	22.31	22.31	268800
1994-07-27	22.25	22.31	22.00	22.31	356600
1994-07-28	22.31	22.38	22.13	22.19	159200
1994-07-29	22.25	22.50	22.13	22.31	495200
1994-08-01	22.44	22.50	22.19	22.38	262800
1994-08-02	22.44	22.56	22.25	22.38	276200
1994-08-03	22.38	22.75	22.25	22.44	507000
1994-08-04	22.50	22.56	22.38	22.50	398800
1994-08-05	22.44	22.88	22.38	22.88	431600
1994-08-08	22.94	23.13	22.81	22.94	250600
1994-08-09	23.00	23.25	22.94	23.00	960000
1994-08-10	23.06	23.13	22.75	22.81	656600
1994-08-11	22.88	22.88	22.75	22.75	275800
1994-08-12	22.75	23.00	22.75	22.88	325800
1994-08-15	23.06	23.13	22.75	22.75	489400
1994-08-16	22.69	23.00	22.69	22.88	345400
1994-08-17	22.88	22.88	22.44	22.50	456200
1994-08-18	22.50	22.56	22.25	22.50	344400
1994-08-19	22.44	22.88	22.31	22.63	381800
1994-08-22	22.63	22.88	22.56	22.69	280600
1994-08-23	22.88	23.25	22.88	22.88	439000
1994-08-24	22.88	23.00	22.69	23.00	269000
1994-08-25	23.00	23.06	22.81	23.00	481200
1994-08-26	22.88	22.94	22.63	22.75	283600
1994-08-29	22.75	23.06	22.69	23.00	562000
1994-08-30	23.00	23.06	22.94	23.06	461000
1994-08-31	23.00	23.81	22.94	23.81	580800
1994-09-01	23.63	23.63	23.25	23.50	358200
1994-09-02	23.75	23.75	23.25	23.25	180400
1994-09-06	23.38	23.38	23.00	23.25	121100
1994-09-07	23.38	23.38	22.63	22.75	323300
1994-09-08	22.63	23.00	22.50	22.88	228600
1994-09-09	22.63	22.75	22.25	22.63	293200
1994-09-12	22.63	22.75	22.25	22.63	431400
1994-09-13	22.63	23.13	22.63	23.13	241500
1994-09-14	23.13	23.63	22.88	23.63	360100
1994-09-15	23.63	23.88	23.50	23.88	218000
1994-09-16	23.88	23.88	23.25	23.38	520600
1994-09-19	23.50	23.75	23.25	23.50	234100
1994-09-20	23.13	23.25	23.00	23.13	143800
1994-09-21	23.00	23.00	21.63	22.00	314500
1994-09-22	22.25	22.88	22.00	22.13	194600
1994-09-23	22.25	22.25	21.63	21.88	170600
1994-09-26	21.88	22.50	21.13	22.50	237200
1994-09-27	22.25	23.13	22.25	22.88	320300
1994-09-28	22.75	23.13	22.38	22.88	295800
1994-09-29	22.75	22.88	22.25	22.38	199900
1994-09-30	22.38	22.38	21.75	22.25	213100
1994-10-03	22.38	22.38	21.63	21.63	303100
1994-10-04	22.00	22.00	20.50	21.00	650800
1994-10-05	21.00	21.25	20.63	21.25	245900
1994-10-06	21.38	21.50	20.88	21.25	190800
1994-10-07	21.13	21.75	21.00	21.50	106900
1994-10-10	21.63	21.63	21.38	21.63	96400
1994-10-11	21.50	21.88	21.50	21.88	90500
1994-10-12	21.75	22.13	21.63	21.75	247100
1994-10-13	22.00	22.50	21.63	21.75	316000
1994-10-14	21.25	22.38	21.00	22.38	397400
1994-10-17	22.38	22.38	22.00	22.25	418600
1994-10-18	22.13	22.38	22.13	22.38	339000
1994-10-19	22.25	22.38	22.13	22.25	327800
1994-10-20	22.00	22.00	21.50	21.75	291400
1994-10-21	21.75	21.75	21.38	21.50	646900
1994-10-24	21.50	21.50	20.38	20.63	638900
1994-10-25	20.88	21.00	20.63	20.75	421500
1994-10-26	20.88	20.88	20.50	20.75	167400
1994-10-27	21.00	21.25	20.63	20.63	589500
1994-10-28	20.88	21.25	20.75	21.00	317200
1994-10-31	21.13	21.50	21.00	21.00	250800
1994-11-01	21.00	21.38	20.63	21.25	352200
1994-11-02	21.13	21.38	20.75	21.25	489600
1994-11-03	21.25	21.38	21.13	21.38	218300
1994-11-04	21.25	21.38	20.50	20.50	265100
1994-11-07	20.63	21.50	20.63	21.38	433400
1994-11-08	21.38	21.63	21.25	21.38	569700
1994-11-09	21.63	21.75	21.38	21.50	363800
1994-11-10	21.50	21.75	21.50	21.63	202200
1994-11-11	21.63	21.63	21.25	21.25	171900
1994-11-14	21.38	22.00	21.25	22.00	528000
1994-11-15	21.75	22.00	21.38	21.63	309500
1994-11-16	21.50	22.00	21.38	21.63	383200
1994-11-17	21.88	22.00	21.63	21.75	142900
1994-11-18	21.75	21.88	21.00	21.38	1018400
1994-11-21	21.50	21.63	21.38	21.50	522900
1994-11-22	21.50	21.88	21.50	21.50	158100
1994-11-23	21.00	21.38	20.88	21.13	330200
1994-11-25	21.50	21.50	21.25	21.50	37800
1994-11-28	21.25	21.63	21.13	21.38	179000
1994-11-29	21.25	21.50	21.13	21.25	433000
1994-11-30	21.50	22.00	21.38	21.50	165700
1994-12-01	21.50	21.63	21.13	21.50	228300
1994-12-02	21.75	21.88	21.50	21.88	121000
1994-12-05	21.75	21.88	21.38	21.50	168900
1994-12-06	21.63	22.13	21.63	22.00	347500
1994-12-07	21.75	21.94	21.75	21.88	70300
1994-12-08	21.88	22.00	21.88	22.00	151800
1994-12-09	21.88	22.00	21.75	21.88	88800
1994-12-12	21.88	22.00	21.38	21.38	139900
1994-12-13	21.63	21.75	21.50	21.75	177700
1994-12-14	21.75	22.13	21.63	22.00	215700
1994-12-15	22.00	22.25	21.25	21.63	371800
1994-12-16	21.75	21.75	21.38	21.38	608700
1994-12-19	21.38	21.38	20.38	21.00	572000
1994-12-20	21.00	21.00	20.88	21.00	304800
1994-12-21	21.00	21.38	20.88	21.25	1513700
1994-12-22	21.25	21.50	21.25	21.38	260300
1994-12-23	21.50	21.63	21.38	21.38	148100
1994-12-27	21.50	21.63	21.38	21.50	93200
1994-12-28	21.25	21.50	21.25	21.50	151400
1994-12-29	21.38	21.50	21.00	21.25	155700
1994-12-30	21.25	21.25	20.88	21.00	130200
1995-01-03	20.75	20.88	20.38	20.63	344800
1995-01-04	20.75	21.25	20.63	21.25	155300
1995-01-05	21.13	21.63	20.88	21.50	170200
1995-01-06	21.50	21.50	20.63	20.75	202600
1995-01-09	20.63	21.13	20.38	20.88	557400
1995-01-10	21.00	21.25	21.00	21.00	196600
1995-01-11	21.13	21.25	21.00	21.13	211300
1995-01-12	21.25	21.25	21.00	21.13	105200
1995-01-13	21.25	21.38	20.88	21.13	215400
1995-01-16	21.25	21.25	21.00	21.00	117400
1995-01-17	21.00	21.13	20.25	20.88	417900
1995-01-18	20.50	21.38	20.50	21.38	395500
1995-01-19	21.13	21.38	21.13	21.25	215700
1995-01-20	21.25	21.25	21.00	21.13	314200
1995-01-23	21.00	21.38	21.00	21.25	234600
1995-01-24	21.13	21.25	21.00	21.13	101400
1995-01-25	21.13	21.13	20.88	21.00	386900
1995-01-26	20.88	21.25	20.88	21.25	216600
1995-01-27	21.25	21.38	21.13	21.25	190800
1995-01-30	20.75	21.38	20.75	21.38	407100
1995-01-31	22.00	22.63	21.88	22.50	331700
1995-02-01	22.25	22.63	22.25	22.50	432000
1995-02-02	22.38	22.50	22.38	22.50	151400
1995-02-03	22.50	23.13	22.38	23.00	300400
1995-02-06	23.13	23.75	23.00	23.63	166300
1995-02-07	23.38	23.50	22.63	23.25	465400
1995-02-08	23.25	23.63	23.13	23.38	231000
1995-02-09	23.25	23.63	23.25	23.63	298700
1995-02-10	23.63	23.75	23.25	23.38	507200
1995-02-13	23.25	23.50	23.25	23.38	307000
1995-02-14	23.63	23.75	23.38	23.50	307400
1995-02-15	23.50	23.75	23.38	23.50	324100
1995-02-16	23.63	23.75	23.38	23.63	190000
1995-02-17	23.50	23.63	23.38	23.63	450600
1995-02-21	23.63	23.63	23.38	23.50	241300
1995-02-22	23.38	23.63	23.25	23.50	310300
1995-02-23	23.63	23.88	23.50	23.75	275600
1995-02-24	23.75	24.50	23.75	24.00	422400
1995-02-27	24.13	24.38	24.00	24.13	304400
1995-02-28	24.00	24.00	23.38	23.88	285600
1995-03-01	23.88	24.00	23.50	24.00	406400
1995-03-02	24.13	24.13	23.75	23.75	164700
1995-03-03	23.88	24.25	23.88	24.13	208500
1995-03-06	23.88	24.50	23.75	24.50	105000
1995-03-07	24.13	24.50	24.13	24.38	203700
1995-03-08	24.38	24.50	24.13	24.25	156100
1995-03-09	24.25	24.38	24.13	24.25	117700
1995-03-10	24.25	24.75	24.13	24.63	153300
1995-03-13	24.63	24.88	24.63	24.75	145200
1995-03-14	24.63	24.88	24.38	24.75	297600
1995-03-15	24.88	24.88	24.25	24.50	180300
1995-03-16	24.38	24.75	24.38	24.63	134200
1995-03-17	24.88	25.13	24.63	24.75	374200
1995-03-20	24.88	25.13	24.63	24.88	109100
1995-03-21	25.00	25.88	24.50	24.63	212700
1995-03-22	24.75	24.75	24.50	24.75	66200
1995-03-23	24.63	24.75	24.50	24.50	142300
1995-03-24	24.38	25.25	24.25	25.00	366900
1995-03-27	25.25	25.50	25.00	25.38	125300
1995-03-28	25.25	25.25	24.63	25.13	323400
1995-03-29	24.75	25.25	24.75	25.25	381800
1995-03-30	25.50	25.50	25.13	25.25	204100
1995-03-31	25.38	25.63	25.13	25.50	396600
1995-04-03	25.50	25.50	24.50	24.63	251400
1995-04-04	24.88	24.88	24.25	24.63	161700
1995-04-05	24.63	24.63	23.88	23.88	410400
1995-04-06	24.00	24.50	24.00	24.38	362100
1995-04-07	24.50	24.63	24.38	24.50	289500
1995-04-10	24.38	24.50	24.25	24.38	172000
1995-04-11	24.50	24.50	24.13	24.13	290900
1995-04-12	24.13	24.38	24.13	24.38	96100
1995-04-13	24.25	24.50	24.13	24.38	133200
1995-04-17	24.38	24.50	24.00	24.00	185300
1995-04-18	24.13	24.38	23.88	24.00	166100
1995-04-19	24.00	24.50	23.88	24.50	87800
1995-04-20	24.38	24.50	23.75	24.00	289400
1995-04-21	24.13	24.13	23.00	23.25	335200
1995-04-24	23.38	23.38	23.00	23.13	292400
1995-04-25	23.25	23.63	22.88	23.50	482500
1995-04-26	23.50	23.50	23.25	23.50	233600
1995-04-27	23.38	23.38	23.13	23.38	139600
1995-04-28	23.38	23.63	23.00	23.63	187400
1995-05-01	23.38	23.63	23.13	23.38	81700
1995-05-02	23.38	23.88	23.38	23.88	148000
1995-05-03	23.88	25.13	23.88	25.00	331900
1995-05-04	24.88	25.00	24.50	25.00	572800
1995-05-05	25.00	25.00	24.50	24.88	281000
1995-05-08	24.75	25.13	24.63	24.88	137500
1995-05-09	25.00	25.13	24.38	24.63	170800
1995-05-10	24.63	24.63	23.75	23.75	198500
1995-05-11	24.25	24.63	24.25	24.50	323500
1995-05-12	24.13	24.25	23.88	24.00	532800
1995-05-15	24.00	24.25	23.50	23.88	455500
1995-05-16	23.88	24.00	23.75	24.00	98800
1995-05-17	23.88	24.00	22.88	23.13	245700
1995-05-18	23.00	23.00	22.75	23.00	270200
1995-05-19	23.25	23.25	22.63	22.75	654000
1995-05-22	22.88	23.13	22.75	22.88	996100
1995-05-23	22.88	23.38	22.63	23.38	372000
1995-05-24	23.63	23.75	23.13	23.25	294100
1995-05-25	23.25	23.38	23.13	23.13	259900
1995-05-26	23.13	23.25	22.88	23.00	227700
1995-05-30	23.13	23.25	23.00	23.00	263800
1995-05-31	23.25	24.88	23.13	24.88	349900
1995-06-01	24.63	24.75	23.75	24.25	391400
1995-06-02	24.00	24.25	23.63	24.00	286500
1995-06-05	23.75	24.00	23.50	23.75	221800
1995-06-06	23.63	24.13	23.63	24.00	223800
1995-06-07	24.00	24.25	23.88	24.13	233800
1995-06-08	24.25	24.38	23.88	24.00	423700
1995-06-09	24.00	24.00	23.25	23.25	237600
1995-06-12	23.25	23.63	23.13	23.38	235000
1995-06-13	23.50	23.50	23.25	23.50	397900
1995-06-14	23.50	23.50	23.13	23.25	296700
1995-06-15	23.13	23.50	23.13	23.38	1049500
1995-06-16	23.63	24.00	23.50	23.75	590900
1995-06-19	23.75	24.13	23.75	23.88	284800
1995-06-20	23.88	23.88	22.50	22.63	1158700
1995-06-21	22.75	23.13	22.25	23.00	1229100
1995-06-22	23.00	23.13	22.13	23.00	694200
1995-06-23	22.88	22.88	22.25	22.38	260600
1995-06-26	22.50	22.50	22.13	22.25	205300
1995-06-27	22.50	22.88	22.25	22.75	469800
1995-06-28	23.00	23.13	22.75	23.00	643000
1995-06-29	23.00	24.38	23.00	24.38	978600
1995-06-30	24.38	24.50	23.75	24.38	275400
1995-07-03	24.13	24.25	23.75	23.88	122300
1995-07-05	24.13	24.25	23.50	23.88	312600
1995-07-06	23.88	24.00	23.75	24.00	375000
1995-07-07	23.88	24.13	23.25	23.75	357000
1995-07-10	23.75	24.00	23.50	24.00	396900
1995-07-11	23.88	24.00	23.75	23.88	230700
1995-07-12	23.88	23.88	23.50	23.88	210400
1995-07-13	23.88	24.75	23.63	23.75	299200
1995-07-14	23.25	24.00	23.25	23.75	377000
1995-07-17	23.63	24.00	23.63	23.63	221300
1995-07-18	23.63	23.88	23.63	23.63	307000
1995-07-19	23.63	24.00	23.50	24.00	119800
1995-07-20	24.00	24.25	23.75	24.13	477300
1995-07-21	24.13	24.13	23.88	24.00	229000
1995-07-24	24.25	24.50	23.88	23.88	292800
1995-07-25	24.13	25.00	24.13	25.00	561300
1995-07-26	24.63	24.75	24.25	24.50	387400
1995-07-27	24.63	25.38	24.50	25.13	297900
1995-07-28	25.00	25.25	24.88	25.25	612800
1995-07-31	25.25	25.63	25.25	25.38	344000
1995-08-01	26.00	26.13	25.75	25.88	255400
1995-08-02	25.88	26.38	25.88	26.00	225400
1995-08-03	26.00	26.38	26.00	26.13	111000
1995-08-04	25.88	26.25	25.88	26.13	103200
1995-08-07	26.13	26.13	25.88	26.00	50500
1995-08-08	25.88	26.13	25.50	25.88	145900
1995-08-09	25.88	26.13	25.75	25.75	94000
1995-08-10	25.88	25.88	25.63	25.75	205500
1995-08-11	25.75	26.00	25.75	25.75	107400
1995-08-14	25.75	26.25	25.63	26.13	190800
1995-08-15	26.13	26.25	25.88	26.13	238100
1995-08-16	26.00	26.38	26.00	26.25	211500
1995-08-17	26.13	26.25	25.50	25.50	415700
1995-08-18	25.88	26.00	25.50	25.63	403200
1995-08-21	25.88	26.13	25.75	26.00	465700
1995-08-22	25.88	26.00	25.75	25.75	406900
1995-08-23	25.88	25.88	25.50	25.63	112200
1995-08-24	25.75	26.00	25.63	25.75	71200
1995-08-25	25.88	26.38	25.75	26.25	197000
1995-08-28	26.38	26.38	26.00	26.25	286800
1995-08-29	26.25	26.25	25.25	25.50	1264100
1995-08-30	25.50	25.75	25.13	25.25	290500
1995-08-31	25.25	25.25	24.88	25.00	558700
1995-09-01	25.13	25.13	24.88	25.00	387900
1995-09-05	24.88	25.00	24.25	24.75	1198300
1995-09-06	25.00	25.25	24.75	25.00	537000
1995-09-07	25.00	25.38	24.88	25.13	411000
1995-09-08	25.25	25.25	24.63	24.75	69000
1995-09-11	24.75	25.38	24.69	25.25	290200
1995-09-12	25.50	25.50	25.00	25.13	253600
1995-09-13	25.25	25.38	25.00	25.13	145600
1995-09-14	25.13	25.25	24.75	25.00	447300
1995-09-15	25.00	25.00	24.00	24.25	659900
1995-09-18	24.38	24.50	23.63	24.00	633800
1995-09-19	24.00	24.00	23.38	23.63	634900
1995-09-20	23.88	24.13	23.63	24.13	851300
1995-09-21	24.00	24.25	23.75	23.88	610800
1995-09-22	23.50	23.88	23.50	23.75	598500
1995-09-25	23.88	24.00	23.75	23.88	208800
1995-09-26	23.75	24.25	23.38	24.00	426100
1995-09-27	24.13	24.25	24.00	24.25	129700
1995-09-28	24.13	24.75	24.13	24.38	436900
1995-09-29	24.13	24.88	24.13	24.75	431400
1995-10-02	24.75	25.00	24.75	25.00	267200
1995-10-03	24.88	25.13	24.75	25.00	190200
1995-10-04	24.88	25.38	24.88	25.38	379400
1995-10-05	25.38	25.38	24.88	25.00	229200
1995-10-06	25.25	25.75	25.13	25.63	208200
1995-10-09	25.75	25.88	25.50	25.50	193300
1995-10-10	25.50	25.88	25.38	25.50	228500
1995-10-11	25.50	25.50	25.25	25.50	279300
1995-10-12	25.75	26.25	25.50	26.00	206000
1995-10-13	26.13	26.13	25.63	25.88	190500
1995-10-16	26.00	26.00	25.75	25.75	67300
1995-10-17	25.75	25.88	25.25	25.50	167200
1995-10-18	25.13	25.13	24.50	24.88	615200
1995-10-19	24.88	25.13	24.50	24.63	532100
1995-10-20	24.38	24.63	24.25	24.25	743000
1995-10-23	24.25	24.38	24.00	24.25	261300
1995-10-24	24.25	25.00	24.25	24.38	450600
1995-10-25	24.38	24.38	24.00	24.38	350700
1995-10-26	24.25	24.38	24.00	24.25	214000
1995-10-27	24.25	24.38	23.75	24.38	159400
1995-10-30	24.50	24.50	24.13	24.38	477800
1995-10-31	24.63	24.75	24.13	24.13	360800
1995-11-01	24.25	24.25	23.88	24.00	1196600
1995-11-02	24.00	24.25	23.75	23.88	200400
1995-11-03	23.88	24.00	23.75	23.88	541500
1995-11-06	23.75	24.00	23.75	23.88	158000
1995-11-07	24.00	24.25	24.00	24.13	258500
1995-11-08	24.00	24.00	23.50	23.88	338400
1995-11-09	23.88	24.00	23.50	23.67	205400
1995-11-10	23.50	24.13	23.50	24.00	348500
1995-11-13	23.38	23.75	23.38	23.75	268700
1995-11-14	23.63	24.00	23.63	23.88	158700
1995-11-15	24.00	24.25	23.88	24.00	718100
1995-11-16	24.00	24.25	23.88	24.13	460200
1995-11-17	24.25	24.50	24.25	24.50	175600
1995-11-20	24.63	24.63	24.38	24.50	127500
1995-11-21	24.50	25.38	24.50	25.25	265900
1995-11-22	25.13	25.38	25.00	25.25	279300
1995-11-24	25.13	25.50	25.13	25.50	43500
1995-11-27	25.25	26.00	25.25	25.75	226000
1995-11-28	25.63	26.00	25.25	25.88	241000
1995-11-29	26.00	26.00	25.25	25.50	319700
1995-11-30	25.75	26.38	25.63	26.38	318100
1995-12-01	26.25	26.38	25.63	26.13	169200
1995-12-04	25.88	27.25	25.88	27.25	299200
1995-12-05	27.13	27.13	26.75	27.00	157400
1995-12-06	27.13	27.25	26.50	26.88	143700
1995-12-07	26.88	27.00	26.75	26.88	112400
1995-12-08	27.00	27.00	26.38	26.75	115500
1995-12-11	26.88	27.00	26.63	26.88	115900
1995-12-12	26.75	27.00	26.38	26.50	126900
1995-12-13	26.50	26.50	26.25	26.50	151500
1995-12-14	26.50	26.88	26.38	26.88	186000
1995-12-15	26.88	27.00	26.38	26.50	509000
1995-12-18	26.25	26.38	25.50	25.50	171300
1995-12-19	25.50	26.00	25.00	26.00	277800
1995-12-20	26.25	26.25	25.13	25.13	131100
1995-12-21	25.50	25.75	25.25	25.38	240300
1995-12-22	25.38	26.50	25.38	26.00	187600
1995-12-26	25.75	25.88	25.63	25.75	101700
1995-12-27	25.75	25.88	25.50	25.75	56000
1995-12-28	25.50	25.63	25.00	25.25	94300
1995-12-29	25.25	25.88	25.13	25.88	172000
1996-01-02	25.88	26.63	25.75	26.38	152000
1996-01-03	26.38	26.63	26.13	26.25	212700
1996-01-04	26.38	26.38	25.88	26.25	206000
1996-01-05	26.25	26.38	25.88	26.38	239300
1996-01-08	26.38	26.50	26.00	26.38	41500
1996-01-09	26.50	26.75	26.00	26.13	191900
1996-01-10	25.88	26.25	25.75	26.25	157600
1996-01-11	26.25	26.25	25.63	25.88	115600
1996-01-12	26.00	26.00	25.38	25.63	142400
1996-01-15	25.88	25.88	25.50	25.75	151000
1996-01-16	25.75	26.75	25.63	26.75	274400
1996-01-17	26.63	26.75	26.13	26.13	98600
1996-01-18	26.25	26.38	25.50	26.13	254400
1996-01-19	25.88	26.13	25.88	26.00	155800
1996-01-22	26.00	26.50	25.88	26.50	106200
1996-01-23	26.25	26.75	26.13	26.50	151000
1996-01-24	26.75	27.38	26.75	27.13	232600
1996-01-25	27.13	27.25	26.88	27.13	153600
1996-01-26	27.13	27.38	26.88	27.13	139800
1996-01-29	27.00	27.13	26.63	27.00	139400
1996-01-30	27.00	27.00	26.38	26.50	422700
1996-01-31	26.50	26.50	26.13	26.38	249500
1996-02-01	26.38	26.50	26.00	26.38	261000
1996-02-02	26.38	26.50	25.75	26.00	152800
1996-02-05	25.75	26.13	25.50	26.00	312300
1996-02-06	25.88	26.38	25.75	26.38	276800
1996-02-07	26.38	27.13	26.25	27.00	560100
1996-02-08	27.00	28.88	27.00	28.50	429900
1996-02-09	28.38	28.50	27.38	27.50	756600
1996-02-12	27.63	27.88	27.13	27.88	487500
1996-02-13	27.75	28.00	27.50	27.63	226000
1996-02-14	27.50	27.75	27.00	27.13	233600
1996-02-15	27.13	27.13	26.63	26.75	944000
1996-02-16	26.63	27.63	26.50	27.63	866800
1996-02-20	27.25	27.38	26.63	27.00	191600
1996-02-21	27.00	27.13	26.63	26.75	238300
1996-02-22	26.88	28.13	26.88	28.00	794600
1996-02-23	27.75	28.00	27.38	28.00	276300
1996-02-26	27.50	28.00	27.00	27.63	207600
1996-02-27	27.63	28.00	27.63	27.88	243400
1996-02-28	27.88	28.25	27.88	28.00	345700
1996-02-29	28.25	28.63	27.50	27.75	327000
1996-03-01	28.00	28.13	26.88	27.63	272800
1996-03-04	27.63	29.00	27.63	28.88	328900
1996-03-05	29.13	29.13	28.19	28.50	266500
1996-03-06	28.25	29.00	28.13	28.63	292700
1996-03-07	28.50	28.50	28.00	28.25	292500
1996-03-08	28.38	28.38	27.13	27.25	195500
1996-03-11	26.63	27.63	26.63	27.00	410800
1996-03-12	26.75	27.50	26.75	27.38	248500
1996-03-13	27.25	27.50	27.00	27.38	323600
1996-03-14	27.50	28.19	27.25	27.25	300800
1996-03-15	27.50	28.13	27.13	27.25	669900
1996-03-18	27.63	28.25	27.63	28.25	211700
1996-03-19	28.25	28.25	27.63	27.88	385300
1996-03-20	28.00	28.00	26.75	27.00	725200
1996-03-21	27.25	27.25	26.75	27.00	893200
1996-03-22	27.25	27.38	27.00	27.13	557000
1996-03-25	26.88	27.63	26.88	27.25	465000
1996-03-26	27.25	27.38	26.88	27.00	143300
1996-03-27	27.13	27.25	26.25	26.63	184800
1996-03-28	26.50	27.00	26.50	26.75	246500
1996-03-29	27.00	27.00	26.63	26.75	224500
1996-04-01	27.00	27.13	26.50	26.75	115900
1996-04-02	26.88	26.88	26.00	26.50	325100
1996-04-03	26.75	26.75	26.50	26.63	288200
1996-04-04	26.50	27.13	26.38	26.88	282700
1996-04-08	26.63	26.75	25.88	26.00	363400
1996-04-09	25.88	26.25	25.38	25.75	191900
1996-04-10	25.63	26.38	25.63	25.63	245400
1996-04-11	25.75	25.75	25.38	25.50	276600
1996-04-12	25.38	26.00	25.13	25.88	339700
1996-04-15	26.25	26.25	26.00	26.13	122900
1996-04-16	26.25	27.00	26.13	26.25	290200
1996-04-17	25.88	26.50	25.88	26.13	165200
1996-04-18	26.25	26.75	26.00	26.50	152100
1996-04-19	26.50	26.75	26.25	26.38	211600
1996-04-22	25.38	26.75	25.00	26.63	844200
1996-04-23	26.75	27.13	26.50	27.00	208000
1996-04-24	27.00	27.00	26.63	27.00	834700
1996-04-25	27.00	27.50	27.00	27.38	720100
1996-04-26	27.50	28.38	27.50	28.25	730600
1996-04-29	28.13	28.25	28.00	28.13	515000
1996-04-30	28.00	28.75	28.00	28.50	271900
1996-05-01	28.38	28.63	28.38	28.63	382300
1996-05-02	28.38	28.75	28.25	28.63	415400
1996-05-03	28.63	28.75	28.50	28.75	303000
1996-05-06	28.75	28.88	28.38	28.63	886600
1996-05-07	28.50	28.63	28.13	28.25	1277800
1996-05-08	28.00	28.50	28.00	28.50	547300
1996-05-09	28.50	28.75	28.38	28.63	569500
1996-05-10	28.88	29.50	28.75	29.00	753400
1996-05-13	29.13	29.88	29.13	29.63	499700
1996-05-14	29.63	30.00	29.50	29.88	381300
1996-05-15	29.88	30.13	29.75	30.13	287600
1996-05-16	30.00	30.75	29.88	30.25	552700
1996-05-17	31.25	31.25	30.63	30.63	503000
1996-05-20	30.63	31.25	30.50	31.00	425200
1996-05-21	30.88	31.63	30.88	31.50	588900
1996-05-22	31.00	31.25	30.75	31.00	378700
1996-05-23	31.25	31.25	30.50	30.88	262800
1996-05-24	30.88	30.88	30.38	30.75	522800
1996-05-28	30.75	30.75	30.25	30.63	193800
1996-05-29	30.50	30.50	29.63	29.75	198200
1996-05-30	29.88	29.88	29.13	29.75	640800
1996-05-31	29.63	30.00	29.50	30.00	188500
1996-06-03	29.88	30.00	29.63	29.88	163100
1996-06-04	30.00	30.13	29.75	30.00	292400
1996-06-05	29.75	30.00	29.63	30.00	221200
1996-06-06	30.13	30.38	30.00	30.25	706100
1996-06-07	30.00	30.38	29.75	30.38	345500
1996-06-10	30.50	30.63	30.38	30.38	179200
1996-06-11	30.50	30.63	30.25	30.50	161900
1996-06-12	30.75	32.25	30.75	32.00	722100
1996-06-13	31.75	31.75	30.50	30.88	151200
1996-06-14	30.88	31.50	30.88	31.13	292400
1996-06-17	31.13	31.38	30.88	31.25	109000
1996-06-18	31.25	31.75	31.25	31.38	453300
1996-06-19	31.38	31.75	31.25	31.50	167300
1996-06-20	31.75	31.88	31.38	31.50	672100
1996-06-21	31.63	31.63	30.50	30.88	681900
1996-06-24	31.00	31.88	30.81	31.75	460300
1996-06-25	32.00	32.00	31.38	31.75	220300
1996-06-26	31.88	31.88	31.13	31.25	499800
1996-06-27	31.00	31.13	30.25	31.00	269300
1996-06-28	31.00	31.75	30.63	30.63	627800
1996-07-01	31.00	31.50	31.00	31.50	337000
1996-07-02	31.38	31.50	31.25	31.25	251400
1996-07-03	30.00	30.63	30.00	30.63	216400
1996-07-05	29.88	30.75	29.88	30.25	244400
1996-07-08	30.00	30.63	29.88	30.00	429700
1996-07-09	30.13	30.25	30.00	30.00	280200
1996-07-10	30.00	30.38	29.75	30.38	124400
1996-07-11	30.38	30.38	29.88	30.13	200200
1996-07-12	30.00	30.00	28.00	29.25	537400
1996-07-15	29.25	29.50	28.50	28.50	397800
1996-07-16	28.50	29.13	28.25	28.75	622900
1996-07-17	28.63	29.25	28.38	29.13	311700
1996-07-18	28.75	29.88	28.75	29.63	252600
1996-07-19	29.75	29.88	29.50	29.63	274700
1996-07-22	29.38	29.50	29.13	29.38	158000
1996-07-23	29.75	29.88	29.13	29.25	598700
1996-07-24	28.75	29.38	28.38	29.38	760000
1996-07-25	29.38	29.50	29.25	29.38	476500
1996-07-26	29.38	31.00	29.38	30.63	765700
1996-07-29	30.63	31.25	30.63	31.13	645900
1996-07-30	31.00	31.75	31.00	31.63	706300
1996-07-31	31.38	32.38	31.13	32.00	448100
1996-08-01	32.13	32.13	31.50	31.75	645300
1996-08-02	31.75	31.88	31.63	31.88	250700
1996-08-05	31.88	32.50	31.75	32.00	417100
1996-08-06	31.75	31.88	31.50	31.88	605800
1996-08-07	31.75	31.88	31.50	31.75	492400
1996-08-08	31.25	32.25	31.00	32.00	286100
1996-08-09	32.13	32.38	31.50	31.88	117400
1996-08-12	31.88	32.13	31.38	32.00	200400
1996-08-13	31.75	32.00	31.50	31.88	304200
1996-08-14	31.63	32.00	31.63	31.88	527300
1996-08-15	31.88	32.00	31.50	31.88	218300
1996-08-16	31.75	32.00	31.50	31.75	149200
1996-08-19	32.00	32.00	31.63	31.75	78300
1996-08-20	31.63	31.75	31.50	31.63	99700
1996-08-21	31.50	31.63	31.38	31.50	410800
1996-08-22	31.38	31.50	31.25	31.25	165700
1996-08-23	31.00	31.25	30.88	31.00	97200
1996-08-26	31.25	31.25	30.63	30.88	89900
1996-08-27	31.13	31.25	30.88	31.13	180900
1996-08-28	30.88	31.63	30.88	31.63	348300
1996-08-29	31.63	32.00	31.38	31.50	371500
1996-08-30	31.25	31.25	30.88	31.13	142800
1996-09-03	31.25	31.25	30.75	31.00	188100
1996-09-04	31.00	31.25	30.88	31.25	159300
1996-09-05	31.00	31.38	31.00	31.25	132900
1996-09-06	31.00	31.13	30.50	30.50	210600
1996-09-09	30.75	30.88	30.50	30.75	373000
1996-09-10	30.75	30.75	30.63	30.63	458300
1996-09-11	30.63	31.00	30.63	30.63	385600
1996-09-12	30.63	30.88	30.50	30.63	420800
1996-09-13	31.00	31.00	29.88	30.00	574300
1996-09-16	30.25	30.50	30.00	30.25	625500
1996-09-17	30.38	31.13	30.25	30.88	605000
1996-09-18	30.88	31.25	30.75	31.13	577900
1996-09-19	31.13	31.25	31.13	31.25	429300
1996-09-20	31.25	31.63	31.13	31.38	463500
1996-09-23	31.13	31.38	30.88	31.25	210600
1996-09-24	31.25	31.25	31.00	31.25	790500
1996-09-25	31.38	31.38	30.88	31.00	350300
1996-09-26	31.00	31.00	30.75	30.88	542400
1996-09-27	30.88	30.88	29.75	30.50	766600
1996-09-30	30.50	30.50	29.75	30.00	444400
1996-10-01	30.00	30.38	29.63	30.13	778300
1996-10-02	30.38	30.63	30.38	30.50	615000
1996-10-03	30.50	30.50	30.25	30.50	314300
1996-10-04	30.88	31.00	30.50	31.00	287200
1996-10-07	30.88	31.13	30.88	31.00	386600
1996-10-08	31.00	31.13	30.75	30.88	457200
1996-10-09	31.00	31.00	30.75	30.75	675400
1996-10-10	30.88	30.88	30.63	30.63	558200
1996-10-11	30.75	30.88	30.50	30.50	203800
1996-10-14	30.38	30.50	30.13	30.50	144700
1996-10-15	30.50	30.50	30.00	30.38	203500
1996-10-16	30.38	30.50	30.13	30.25	152500
1996-10-17	30.50	30.63	30.25	30.63	305900
1996-10-18	30.63	30.63	30.50	30.50	198900
1996-10-21	30.38	30.50	30.25	30.50	303300
1996-10-22	30.13	30.50	30.00	30.13	267500
1996-10-23	29.88	30.00	29.50	29.88	858000
1996-10-24	30.00	30.00	29.25	29.50	472800
1996-10-25	29.50	29.63	29.38	29.50	192900
1996-10-28	29.50	29.63	28.38	28.63	468300
1996-10-29	28.75	28.88	28.38	28.50	507600
1996-10-30	28.38	28.50	28.13	28.25	432100
1996-10-31	28.38	28.63	28.38	28.38	411700
1996-11-01	28.50	28.88	28.50	28.75	380700
1996-11-04	28.88	29.00	28.75	29.00	534200
1996-11-05	29.00	29.50	28.88	29.38	447100
1996-11-06	29.50	29.63	29.00	29.63	909300
1996-11-07	29.38	29.63	29.13	29.38	341800
1996-11-08	29.38	29.63	29.25	29.50	487600
1996-11-11	29.50	29.63	29.38	29.38	235100
1996-11-12	29.38	29.50	29.13	29.38	248400
1996-11-13	29.00	29.25	29.00	29.13	180400
1996-11-14	29.13	29.13	28.88	29.00	244600
1996-11-15	29.75	29.88	29.38	29.63	663200
1996-11-18	29.50	30.00	29.25	29.25	288300
1996-11-19	29.50	30.50	29.50	30.25	641400
1996-11-20	30.00	30.25	29.75	30.13	366800
1996-11-21	30.38	31.00	30.38	30.75	363400
1996-11-22	30.88	30.88	30.25	30.88	656600
1996-11-25	30.75	31.13	30.38	31.13	386700
1996-11-26	31.38	31.75	31.13	31.63	323900
1996-11-27	31.50	32.00	31.25	31.25	280600
1996-11-29	31.25	31.50	31.00	31.00	110000
1996-12-02	31.00	31.50	30.88	31.38	346200
1996-12-03	31.38	31.75	31.38	31.63	259100
1996-12-04	31.25	31.50	30.88	31.00	581700
1996-12-05	31.13	31.25	30.75	31.00	299600
1996-12-06	30.75	31.00	30.38	30.75	134400
1996-12-09	30.75	31.38	30.63	31.38	228500
1996-12-10	31.50	32.00	31.50	31.63	247400
1996-12-11	31.25	31.38	31.00	31.13	208700
1996-12-12	31.13	31.13	30.38	30.38	131800
1996-12-13	30.25	31.00	30.25	30.63	167200
1996-12-16	30.38	30.88	30.25	30.38	221600
1996-12-17	30.13	30.88	30.13	30.88	480400
1996-12-18	31.00	31.00	30.75	31.00	270300
1996-12-19	31.25	32.50	30.63	32.38	347000
1996-12-20	33.75	33.75	33.00	33.25	839200
1996-12-23	33.00	33.13	32.00	32.00	443200
1996-12-24	32.00	32.50	32.00	32.38	123800
1996-12-26	32.38	32.38	31.75	32.13	180800
1996-12-27	32.38	32.63	31.88	32.13	112300
1996-12-30	32.38	32.50	32.00	32.38	534600
1996-12-31	32.50	32.50	31.13	31.50	366500
1997-01-02	31.50	31.75	30.25	31.13	358300
1997-01-03	31.38	31.38	30.75	30.75	322900
1997-01-06	30.75	31.00	30.63	30.75	399900
1997-01-07	30.63	30.88	30.38	30.88	304900
1997-01-08	30.88	31.13	30.13	30.38	240400
1997-01-09	30.50	31.13	30.38	31.13	175700
1997-01-10	30.88	31.38	30.63	31.38	386400
1997-01-13	31.38	31.50	30.88	31.38	421500
1997-01-14	31.63	31.88	31.38	31.63	311400
1997-01-15	31.50	32.00	31.50	31.63	250500
1997-01-16	31.75	33.50	31.63	33.13	521800
1997-01-17	33.25	33.50	33.13	33.38	451500
1997-01-20	33.38	33.38	33.13	33.25	95300
1997-01-21	33.00	33.38	32.75	33.25	218300
1997-01-22	33.13	33.50	33.00	33.38	178300
1997-01-23	33.38	34.38	33.25	33.25	316200
1997-01-24	33.00	33.00	32.25	32.38	245800
1997-01-27	31.88	32.25	31.88	31.88	183600
1997-01-28	32.75	32.88	32.25	32.50	258600
1997-01-29	32.75	33.00	32.63	32.88	111900
1997-01-30	33.13	33.38	32.50	32.75	329400
1997-01-31	32.63	33.50	32.63	33.00	633700
1997-02-03	33.00	33.50	32.88	33.50	546300
1997-02-04	33.50	34.13	33.38	34.00	609500
1997-02-05	34.00	34.13	33.63	33.63	364900
1997-02-06	33.75	34.13	33.50	33.75	411200
1997-02-07	34.13	34.25	33.63	34.00	244300
1997-02-10	34.25	35.25	34.25	35.25	462000
1997-02-11	35.00	35.00	34.25	34.75	907200
1997-02-12	35.25	35.25	34.88	35.13	516600
1997-02-13	35.13	36.13	35.13	36.00	382800
1997-02-14	36.13	36.50	35.63	36.38	312200
1997-02-18	36.50	36.75	36.25	36.63	526600
1997-02-19	36.50	37.25	36.50	37.25	580200
1997-02-20	37.38	37.38	36.75	37.00	538200
1997-02-21	37.00	37.00	36.75	36.88	219500
1997-02-24	37.00	37.50	36.88	37.50	157300
1997-02-25	37.25	38.63	37.25	38.38	851800
1997-02-26	38.25	38.38	37.00	37.50	614400
1997-02-27	37.75	38.63	37.00	37.13	503800
1997-02-28	37.00	37.25	36.63	37.13	163100
1997-03-03	36.88	37.50	36.50	36.63	404300
1997-03-04	36.75	36.75	36.38	36.50	447700
1997-03-05	36.63	36.63	35.75	36.13	637500
1997-03-06	36.13	36.88	35.88	36.63	461000
1997-03-07	37.00	37.50	36.88	37.25	259900
1997-03-10	37.38	37.63	36.88	37.63	109400
1997-03-11	37.63	37.63	37.13	37.38	129300
1997-03-12	37.50	37.50	36.63	36.75	94400
1997-03-13	36.75	36.88	36.38	36.50	77200
1997-03-14	36.63	37.13	36.50	36.75	137500
1997-03-17	36.75	37.25	36.25	37.13	91100
1997-03-18	37.25	38.00	37.00	37.13	226800
1997-03-19	37.00	37.38	36.75	36.75	135500
1997-03-20	37.00	37.25	36.50	36.63	232500
1997-03-21	36.75	37.25	36.75	36.75	255200
1997-03-24	37.00	37.13	36.63	37.13	187400
1997-03-25	37.38	37.50	36.50	36.75	215300
1997-03-26	36.63	37.00	36.38	36.63	208100
1997-03-27	36.50	36.63	34.88	35.13	200900
1997-03-31	35.38	35.38	33.50	33.50	363800
1997-04-01	34.13	34.50	33.50	33.75	450500
1997-04-02	33.88	33.88	33.13	33.25	306900
1997-04-03	33.50	34.00	33.25	34.00	257300
1997-04-04	34.00	35.13	34.00	35.13	393800
1997-04-07	35.13	35.50	34.75	35.00	188300
1997-04-08	34.75	35.38	34.25	35.25	129700
1997-04-09	35.25	35.38	34.75	34.88	118100
1997-04-10	34.88	35.00	34.13	34.75	133900
1997-04-11	34.50	34.50	32.88	32.88	379000
1997-04-14	33.00	33.25	32.13	33.25	315000
1997-04-15	34.13	35.00	34.13	34.75	595700
1997-04-16	34.75	35.00	34.00	34.88	657700
1997-04-17	34.88	34.88	34.00	34.00	419300
1997-04-18	34.13	34.75	34.13	34.75	250800
1997-04-21	34.75	34.88	34.50	34.63	167700
1997-04-22	34.50	36.00	34.38	35.88	398300
1997-04-23	35.63	35.63	34.50	34.63	363000
1997-04-24	34.75	34.88	34.63	34.75	383200
1997-04-25	34.88	35.00	34.38	34.38	256600
1997-04-28	34.50	34.75	34.38	34.63	270800
1997-04-29	35.00	35.25	34.88	34.88	631000
1997-04-30	34.88	35.13	34.75	35.13	438300
1997-05-01	34.88	34.88	34.50	34.75	299700
1997-05-02	34.75	35.00	34.50	35.00	404900
1997-05-05	35.00	35.25	34.00	35.13	524100
1997-05-06	35.25	35.88	35.13	35.63	403400
1997-05-07	35.88	35.88	35.25	35.50	292400
1997-05-08	35.38	36.25	35.13	35.75	341600
1997-05-09	35.88	36.63	35.75	36.38	306600
1997-05-12	36.44	37.00	36.44	36.63	294100
1997-05-13	36.50	36.75	36.25	36.50	541700
1997-05-14	36.75	37.38	36.63	36.88	539800
1997-05-15	36.75	37.38	36.75	37.25	471500
1997-05-16	37.00	37.25	36.63	36.75	355000
1997-05-19	36.75	37.13	36.50	37.13	399900
1997-05-20	36.75	37.63	36.38	37.63	474800
1997-05-21	37.88	38.00	36.75	37.25	268200
1997-05-22	37.50	37.50	36.38	36.88	192800
1997-05-23	37.00	37.25	36.75	37.00	221300
1997-05-27	36.75	37.25	36.38	36.88	222800
1997-05-28	36.63	37.00	36.63	36.88	155500
1997-05-29	36.63	37.63	36.63	37.63	488100
1997-05-30	37.38	38.25	37.38	38.25	293400
1997-06-02	38.25	38.25	37.50	37.88	393700
1997-06-03	37.75	37.88	37.13	37.38	303400
1997-06-04	36.75	37.25	36.75	36.88	253700
1997-06-05	37.00	37.38	36.88	37.25	560900
1997-06-06	37.00	37.25	36.50	37.25	437200
1997-06-09	37.25	37.63	37.25	37.63	369300
1997-06-10	37.88	38.13	37.75	38.00	376400
1997-06-11	38.13	38.38	37.75	37.88	332700
1997-06-12	38.13	39.25	38.00	39.13	468100
1997-06-13	39.00	39.00	38.25	38.38	288700
1997-06-16	38.50	38.88	38.25	38.25	299100
1997-06-17	38.13	39.00	38.00	38.38	1490800
1997-06-18	38.63	38.63	38.25	38.63	486500
1997-06-19	38.88	39.13	38.63	39.00	282400
1997-06-20	38.88	39.13	38.63	39.00	769000
1997-06-23	38.88	39.38	38.00	38.00	247900
1997-06-24	38.00	39.50	37.94	39.25	325700
1997-06-25	39.25	40.13	38.75	39.56	422900
1997-06-26	39.75	40.75	39.75	40.06	385600
1997-06-27	40.06	40.06	39.31	39.56	310800
1997-06-30	40.00	40.13	39.50	39.75	425900
1997-07-01	39.88	40.13	39.72	40.00	223200
1997-07-02	40.25	40.63	40.00	40.56	122000
1997-07-03	41.63	41.63	41.13	41.19	135500
1997-07-07	41.44	41.44	40.13	40.25	389300
1997-07-08	40.25	40.38	40.00	40.25	246900
1997-07-09	40.25	40.25	39.75	39.88	962000
1997-07-10	40.25	40.63	39.88	40.63	189100
1997-07-11	40.63	41.19	40.50	41.19	188100
1997-07-14	41.50	41.63	41.25	41.50	267900
1997-07-15	41.50	41.88	40.75	41.38	195100
1997-07-16	41.88	42.13	41.50	41.75	187500
1997-07-17	42.00	42.00	40.56	40.88	181400
1997-07-18	40.88	41.00	39.56	40.44	334200
1997-07-21	40.19	40.50	39.00	40.19	270500
1997-07-22	40.44	41.63	40.31	41.56	222300
1997-07-23	41.69	41.88	41.38	41.63	182000
1997-07-24	42.00	42.94	41.63	42.94	258200
1997-07-25	42.75	43.56	42.75	42.81	227100
1997-07-28	43.50	43.56	41.88	41.94	282800
1997-07-29	42.19	42.31	41.75	41.81	197300
1997-07-30	42.00	42.13	41.25	41.88	305900
1997-07-31	41.75	42.19	41.56	42.13	150800
1997-08-01	41.94	41.94	40.94	41.63	160300
1997-08-04	41.56	42.13	41.56	41.88	250300
1997-08-05	41.63	42.63	41.50	42.50	339400
1997-08-06	42.44	43.81	42.44	43.25	299400
1997-08-07	43.50	43.56	42.44	42.50	217400
1997-08-08	41.75	42.13	41.38	41.81	251700
1997-08-11	41.94	42.25	41.50	41.69	271000
1997-08-12	41.75	42.69	41.63	42.06	201700
1997-08-13	42.13	42.13	40.88	41.19	317200
1997-08-14	41.19	41.25	40.88	41.06	157400
1997-08-15	41.19	41.19	39.81	40.06	311800
1997-08-18	40.00	40.25	39.75	39.94	355300
1997-08-19	40.00	41.19	40.00	41.19	262300
1997-08-20	41.31	41.31	40.69	40.94	135900
1997-08-21	40.75	40.94	39.69	40.00	175300
1997-08-22	39.38	39.81	38.69	39.81	425700
1997-08-25	39.81	40.38	39.00	39.88	266700
1997-08-26	39.75	40.50	39.63	40.00	286200
1997-08-27	39.81	40.00	39.13	39.81	134800
1997-08-28	39.56	39.63	39.00	39.38	170400
1997-08-29	39.38	39.63	39.06	39.50	227800
1997-09-02	39.63	40.38	39.50	39.63	475600
1997-09-03	39.88	40.25	39.56	39.63	353900
1997-09-04	39.69	39.94	39.31	39.44	425200
1997-09-05	39.50	39.63	38.38	38.88	405600
1997-09-08	38.88	39.19	38.63	38.69	368200
1997-09-09	38.69	38.88	38.06	38.63	322200
1997-09-10	38.50	38.50	37.75	37.88	409200
1997-09-11	37.94	37.94	36.88	37.50	1119400
1997-09-12	37.50	37.69	36.94	37.50	627400
1997-09-15	37.38	38.63	37.38	38.25	399900
1997-09-16	38.56	39.50	38.25	39.00	808000
1997-09-17	39.50	39.56	39.00	39.25	404700
1997-09-18	39.31	40.31	39.31	40.00	471400
1997-09-19	39.50	39.81	39.38	39.38	262400
1997-09-22	39.81	40.19	39.81	40.06	501100
1997-09-23	40.06	40.19	39.13	39.75	397900
1997-09-24	39.69	39.88	38.81	39.06	468500
1997-09-25	39.00	39.13	38.63	38.75	223300
1997-09-26	39.63	40.63	39.44	39.94	518000
1997-09-29	39.81	39.81	39.13	39.25	200100
1997-09-30	39.13	40.00	39.00	40.00	485300
1997-10-01	39.75	39.88	39.31	39.56	196000
1997-10-02	39.69	40.00	39.38	40.00	470900
1997-10-03	40.50	41.38	40.06	40.38	419900
1997-10-06	41.00	42.19	41.00	42.00	286900
1997-10-07	42.06	42.06	41.00	41.63	206700
1997-10-08	41.56	41.69	40.38	40.81	139600
1997-10-09	40.56	40.75	40.19	40.56	144400
1997-10-10	40.25	40.88	39.69	40.75	120100
1997-10-13	41.25	41.25	40.31	40.31	72600
1997-10-14	40.56	41.38	40.38	41.06	141900
1997-10-15	41.19	41.63	40.75	41.06	154100
1997-10-16	41.00	41.69	40.69	40.69	143300
1997-10-17	40.25	40.38	39.50	39.94	183800
1997-10-20	39.94	40.63	39.75	40.63	137600
1997-10-21	40.06	40.63	39.88	40.19	250400
1997-10-22	40.00	40.13	39.06	39.75	454700
1997-10-23	39.44	39.50	37.75	39.00	462600
1997-10-24	39.25	39.88	37.63	38.75	459800
1997-10-27	38.75	38.75	34.75	35.13	294400
1997-10-28	34.00	37.50	32.75	37.31	1557100
1997-10-29	37.56	38.38	36.38	36.56	531700
1997-10-30	36.31	38.69	36.00	37.94	405400
1997-10-31	38.13	39.00	37.88	38.38	372700
1997-11-03	38.38	40.50	38.38	39.56	376400
1997-11-04	39.56	39.81	38.94	39.00	258700
1997-11-05	39.06	39.13	38.50	38.50	270000
1997-11-06	38.50	40.13	38.50	39.94	409200
1997-11-07	39.38	39.38	38.25	38.88	190200
1997-11-10	39.13	39.31	38.44	38.56	153400
1997-11-11	38.75	38.94	38.56	38.75	363800
1997-11-12	38.50	38.88	38.44	38.75	142800
1997-11-13	38.88	39.00	38.63	38.88	405900
1997-11-14	39.00	39.13	38.75	39.13	347300
1997-11-17	39.38	39.69	39.38	39.63	322400
1997-11-18	39.56	39.63	38.75	38.75	457100
1997-11-19	38.94	39.00	38.50	38.88	295200
1997-11-20	39.13	40.19	39.13	39.69	346900
1997-11-21	39.69	40.75	39.63	40.69	577400
1997-11-24	40.50	40.63	40.13	40.25	266400
1997-11-25	40.44	40.75	39.94	40.44	352800
1997-11-26	40.69	40.75	39.69	39.94	322500
1997-11-28	40.00	40.88	40.00	40.81	68000
1997-12-01	41.00	41.88	40.94	41.81	320600
1997-12-02	41.63	42.00	41.19	41.50	324100
1997-12-03	41.50	41.69	41.06	41.50	468200
1997-12-04	41.75	42.00	41.38	41.50	294300
1997-12-05	41.50	41.75	41.06	41.31	279300
1997-12-08	41.13	41.19	40.81	40.88	613100
1997-12-09	40.75	40.81	40.38	40.38	760100
1997-12-10	40.44	40.44	40.19	40.25	179600
1997-12-11	40.38	40.63	40.06	40.50	304100
1997-12-12	40.75	40.75	40.06	40.50	462400
1997-12-15	40.50	41.88	40.38	41.56	421600
1997-12-16	43.00	43.00	41.69	42.25	784000
1997-12-17	43.25	43.75	43.06	43.19	910700
1997-12-18	43.06	43.06	41.56	42.00	386100
1997-12-19	41.75	42.25	41.44	42.00	573400
1997-12-22	42.19	42.94	42.19	42.44	301800
1997-12-23	42.69	42.94	41.75	41.75	231700
1997-12-24	42.00	42.56	41.38	41.38	151800
1997-12-26	41.38	42.00	41.38	41.63	58700
1997-12-29	41.88	42.88	41.81	42.31	271900
1997-12-30	42.56	42.69	42.00	42.69	136600
1997-12-31	42.69	42.69	41.94	42.50	159600
1998-01-02	42.38	43.13	41.94	42.63	170900
1998-01-05	42.63	42.81	42.19	42.75	359700
1998-01-06	42.38	42.69	41.75	41.88	362700
1998-01-07	41.75	41.94	41.00	41.63	703100
1998-01-08	41.63	42.88	41.44	42.63	335000
1998-01-09	42.38	42.50	40.94	41.00	440000
1998-01-12	40.25	41.19	39.88	41.19	490200
1998-01-13	42.69	42.69	41.81	42.06	412000
1998-01-14	42.00	42.00	41.00	41.50	478500
1998-01-15	41.38	41.44	40.38	41.06	279000
1998-01-16	41.00	41.56	40.94	41.38	392400
1998-01-20	41.63	42.00	41.19	42.00	282100
1998-01-21	41.75	41.94	40.75	41.00	456700
1998-01-22	41.19	41.44	40.88	41.06	238400
1998-01-23	41.00	41.56	41.00	41.00	240100
1998-01-26	41.25	41.56	41.00	41.13	130500
1998-01-27	41.06	42.00	41.06	41.63	211500
1998-01-28	41.94	41.94	41.25	41.38	610900
1998-01-29	41.25	41.44	40.50	40.88	742100
1998-01-30	40.63	41.38	40.25	41.06	569800
1998-02-02	41.69	42.38	41.69	41.81	391200
1998-02-03	41.75	42.75	41.75	42.63	341700
1998-02-04	42.63	42.63	42.00	42.06	128900
1998-02-05	42.31	42.75	42.06	42.63	236500
1998-02-06	43.13	43.13	42.44	42.75	307700
1998-02-09	42.38	43.63	42.38	43.56	310100
1998-02-10	43.81	43.81	43.50	43.56	314200
1998-02-11	43.69	43.75	43.38	43.75	194000
1998-02-12	43.75	44.69	43.25	44.13	262100
1998-02-13	44.13	44.56	43.50	44.19	206200
1998-02-17	44.50	44.81	43.13	43.38	233200
1998-02-18	43.63	44.38	43.38	43.50	176700
1998-02-19	43.50	43.75	43.00	43.44	206700
1998-02-20	43.69	43.81	43.38	43.63	194000
1998-02-23	43.88	44.06	43.00	44.00	195100
1998-02-24	43.63	44.06	43.50	43.88	336000
1998-02-25	44.13	45.19	44.13	44.94	464400
1998-02-26	45.13	45.88	44.50	45.81	512800
1998-02-27	45.81	46.38	45.44	45.88	385700
1998-03-02	45.88	46.00	44.75	45.25	252500
1998-03-03	46.00	46.25	44.44	45.00	208900
1998-03-04	46.00	47.25	45.81	47.25	912800
1998-03-05	46.25	47.75	46.13	47.75	757400
1998-03-06	47.69	50.31	47.50	49.25	880000
1998-03-09	49.38	50.38	49.31	50.19	901800
1998-03-10	50.19	50.19	48.25	48.69	476200
1998-03-11	48.88	48.88	47.56	47.88	537400
1998-03-12	47.88	48.13	47.88	48.06	291700
1998-03-13	48.25	48.56	47.50	47.69	243500
1998-03-16	48.13	48.88	47.81	48.63	310400
1998-03-17	48.50	49.44	48.13	48.50	586700
1998-03-18	48.50	50.38	48.38	50.06	457100
1998-03-19	49.88	49.94	48.94	49.00	626900
1998-03-20	49.63	49.88	48.88	48.88	684900
1998-03-23	48.94	49.19	48.06	48.25	613000
1998-03-24	48.25	48.75	48.19	48.31	255400
1998-03-25	48.38	48.44	47.25	47.75	600300
1998-03-26	47.50	47.94	47.00	47.44	366900
1998-03-27	47.56	47.63	47.19	47.56	253900
1998-03-30	47.81	48.19	47.63	47.94	336700
1998-03-31	48.44	49.25	48.19	48.44	434500
1998-04-01	48.50	48.50	47.38	47.94	550100
1998-04-02	47.94	48.06	47.69	48.00	438800
1998-04-03	48.00	48.38	47.75	48.00	408600
1998-04-06	47.94	48.13	47.44	48.00	325700
1998-04-07	48.00	48.06	46.75	47.50	173400
1998-04-08	48.13	49.81	48.13	48.75	722000
1998-04-09	49.25	49.25	48.81	48.94	327100
1998-04-13	48.31	48.31	47.19	47.50	419200
1998-04-14	47.50	47.56	46.94	47.13	814700
1998-04-15	47.38	47.38	46.50	47.00	427400
1998-04-16	47.06	47.06	45.81	45.94	278500
1998-04-17	45.94	47.13	45.88	46.94	421900
1998-04-20	47.50	47.56	46.25	46.25	224400
1998-04-21	46.00	46.00	45.19	45.44	571100
1998-04-22	45.50	46.56	45.50	46.56	1270300
1998-04-23	46.69	48.56	46.00	47.69	849800
1998-04-24	48.25	49.94	48.13	48.63	949900
1998-04-27	48.63	48.63	46.06	48.00	702100
1998-04-28	48.00	48.00	47.00	47.31	348200
1998-04-29	47.25	47.31	46.06	46.25	490300
1998-04-30	46.00	48.75	46.00	48.31	576100
1998-05-01	48.31	48.31	46.88	47.25	295200
1998-05-04	47.50	48.63	47.38	48.56	254200
1998-05-05	48.69	48.69	48.25	48.25	334100
1998-05-06	48.25	48.31	46.38	46.44	483700
1998-05-07	46.25	46.31	45.94	46.06	455900
1998-05-08	46.13	47.25	46.06	47.19	403000
1998-05-11	47.19	47.50	46.69	46.94	265100
1998-05-12	47.00	47.13	46.19	46.94	304800
1998-05-13	47.00	47.13	46.75	47.00	151600
1998-05-14	47.00	47.00	46.81	47.00	154800
1998-05-15	47.25	47.25	46.50	46.63	644800
1998-05-18	46.63	46.81	45.88	46.25	416800
1998-05-19	46.44	46.50	46.00	46.50	319600
1998-05-20	46.75	46.81	45.75	46.75	303400
1998-05-21	46.94	47.69	46.63	47.69	247500
1998-05-22	47.63	47.69	46.94	47.25	200300
1998-05-26	47.31	47.38	46.50	46.69	149600
1998-05-27	46.44	46.44	45.06	46.19	414800
1998-05-28	46.25	47.63	46.19	47.44	337000
1998-05-29	47.38	48.25	47.06	48.25	245000
1998-06-01	48.25	48.94	47.75	48.69	355400
1998-06-02	48.88	49.00	47.75	48.00	326400
1998-06-03	47.94	48.13	47.13	47.13	131300
1998-06-04	47.13	47.50	46.50	47.31	297500
1998-06-05	47.44	48.13	47.38	47.88	220000
1998-06-08	48.00	48.31	47.75	48.00	435000
1998-06-09	48.00	48.00	47.31	48.00	204700
1998-06-10	47.94	48.50	47.75	48.25	199900
1998-06-11	48.25	48.31	46.75	47.94	284000
1998-06-12	47.94	47.94	46.81	47.69	198600
1998-06-15	47.44	47.50	46.38	46.81	238400
1998-06-16	47.00	47.19	46.75	47.00	286900
1998-06-17	47.25	47.88	47.00	47.31	262900
1998-06-18	47.50	48.25	47.25	47.75	451500
1998-06-19	48.00	48.00	47.63	47.69	338400
1998-06-22	47.75	48.50	47.75	47.75	278600
1998-06-23	48.25	48.25	47.44	47.63	355900
1998-06-24	47.13	48.88	47.06	48.88	513700
1998-06-25	48.94	49.13	47.88	47.94	357500
1998-06-26	47.94	49.38	47.94	48.44	202500
1998-06-29	48.69	48.81	48.31	48.56	241800
1998-06-30	48.44	50.00	48.38	49.81	389800
1998-07-01	49.94	50.19	49.50	50.13	294700
1998-07-02	50.31	50.38	48.75	48.88	278000
1998-07-06	48.88	50.13	48.88	49.94	306500
1998-07-07	49.94	50.00	48.75	49.00	269900
1998-07-08	49.00	51.00	48.69	50.19	563000
1998-07-09	50.56	51.50	50.00	50.00	455600
1998-07-10	50.00	50.88	49.06	50.19	409400
1998-07-13	50.19	50.19	49.38	50.06	311800
1998-07-14	50.19	51.25	50.19	51.13	451900
1998-07-15	51.00	53.63	50.94	52.81	829200
1998-07-16	53.63	54.13	52.94	54.06	516700
1998-07-17	55.00	55.00	53.56	54.44	611900
1998-07-20	54.50	55.19	54.19	54.19	391000
1998-07-21	53.94	53.94	52.38	52.38	309000
1998-07-22	52.56	54.55	52.56	54.38	425600
1998-07-23	54.38	55.06	52.75	52.81	807600
1998-07-24	52.75	52.75	51.19	52.38	322600
1998-07-27	52.00	52.00	51.38	51.81	226700
1998-07-28	51.19	51.81	50.31	51.50	464700
1998-07-29	51.25	51.81	50.94	51.44	221000
1998-07-30	51.38	51.63	51.13	51.50	359400
1998-07-31	51.50	52.31	51.25	51.50	577700
1998-08-03	50.88	51.56	50.81	51.31	468500
1998-08-04	51.31	51.56	49.00	49.00	453200
1998-08-05	49.25	50.31	48.50	50.19	408400
1998-08-06	50.13	50.19	49.00	49.13	208100
1998-08-07	49.13	49.75	48.56	49.06	321500
1998-08-10	48.69	50.88	48.56	49.94	416400
1998-08-11	48.50	48.56	47.25	47.81	377700
1998-08-12	48.25	49.00	47.75	48.44	403100
1998-08-13	48.88	49.25	48.00	48.31	280700
1998-08-14	48.06	48.25	47.13	47.44	264200
1998-08-17	47.00	48.81	46.88	48.56	260000
1998-08-18	48.56	49.88	48.56	49.81	386100
1998-08-19	50.00	51.00	49.56	49.81	317400
1998-08-20	49.81	50.25	49.44	50.19	385300
1998-08-21	50.00	50.06	48.13	48.50	413600
1998-08-24	48.63	50.38	48.63	50.25	326500
1998-08-25	51.63	51.75	51.06	51.25	386100
1998-08-26	50.75	51.38	50.00	51.38	558200
1998-08-27	51.13	51.19	50.00	50.06	432200
1998-08-28	50.00	50.38	49.00	49.31	460300
1998-08-31	49.44	49.75	47.25	47.75	638800
1998-09-01	47.38	48.25	45.25	45.88	820900
1998-09-02	46.00	46.75	45.44	45.63	606800
1998-09-03	45.00	46.38	43.44	46.38	663100
1998-09-04	46.38	46.38	44.50	45.63	426700
1998-09-08	45.88	46.63	45.63	46.63	300200
1998-09-09	46.63	46.63	45.06	45.13	535100
1998-09-10	44.94	45.00	43.19	43.19	466700
1998-09-11	42.94	43.94	42.63	43.50	398000
1998-09-14	44.25	46.44	44.25	46.06	413900
1998-09-15	45.63	46.50	45.44	46.00	284700
1998-09-16	46.00	46.38	45.19	46.25	709500
1998-09-17	45.75	45.75	44.00	44.44	467300
1998-09-18	44.69	45.44	44.50	45.31	588500
1998-09-21	45.19	45.50	44.31	45.50	210300
1998-09-22	46.25	46.75	46.00	46.69	491400
1998-09-23	46.63	46.88	45.56	46.81	917600
1998-09-24	47.38	47.38	46.31	46.88	557100
1998-09-25	46.63	47.00	46.06	46.63	400200
1998-09-28	46.50	48.44	46.50	48.13	1316100
1998-09-29	48.13	48.31	47.38	47.88	437500
1998-09-30	47.75	47.94	45.88	46.06	507200
1998-10-01	44.88	45.88	44.88	45.44	734900
1998-10-02	45.44	47.13	45.44	46.94	450800
1998-10-05	46.94	47.00	43.63	44.94	802900
1998-10-06	45.00	45.50	44.50	45.31	373900
1998-10-07	45.25	45.25	42.56	43.25	698100
1998-10-08	42.50	43.38	41.50	43.31	613900
1998-10-09	43.69	44.94	43.13	44.63	289400
1998-10-12	44.63	47.00	44.50	46.94	866900
1998-10-13	46.75	46.94	45.75	46.94	276100
1998-10-14	46.69	47.38	46.56	46.81	917000
1998-10-15	46.56	47.25	46.31	46.81	403100
1998-10-16	47.00	47.00	46.31	46.94	392000
1998-10-19	46.94	48.94	46.38	48.63	352100
1998-10-20	49.50	50.13	48.88	49.06	614300
1998-10-21	46.75	46.88	42.63	43.25	9934200
1998-10-22	43.31	44.25	42.81	44.25	5689600
1998-10-23	44.19	44.19	43.13	43.50	3091200
1998-10-26	43.56	43.75	43.38	43.69	2377000
1998-10-27	43.69	44.00	42.50	42.56	2059300
1998-10-28	42.50	42.56	40.75	40.81	2781200
1998-10-29	40.94	43.06	40.94	43.06	1826000
1998-10-30	43.25	44.38	43.25	44.13	1723000
1998-11-02	44.38	44.38	43.63	44.25	1164900
1998-11-03	44.50	45.44	44.38	45.44	1777000
1998-11-04	45.44	46.88	45.38	45.75	1742700
1998-11-05	45.50	46.31	45.19	46.19	1290100
1998-11-06	46.38	46.63	45.81	46.56	979200
1998-11-09	46.69	46.69	45.63	45.88	1116400
1998-11-10	45.75	46.69	45.44	46.25	1034600
1998-11-11	46.38	46.38	44.31	44.81	1150200
1998-11-12	45.00	45.00	44.06	44.69	935500
1998-11-13	44.63	45.06	44.00	44.81	989600
1998-11-16	44.81	45.19	44.75	45.13	971700
1998-11-17	45.06	45.25	45.00	45.19	1173700
1998-11-18	45.19	45.25	45.00	45.00	1288600
1998-11-19	45.06	45.19	44.81	45.19	1131200
1998-11-20	45.19	45.88	45.13	45.81	1157000
1998-11-23	46.13	46.56	45.88	46.06	867500
1998-11-24	46.06	46.19	45.25	45.69	802500
1998-11-25	45.69	45.81	44.81	44.94	1110300
1998-11-27	44.81	44.94	44.50	44.69	270100
1998-11-30	44.50	44.75	44.00	44.25	1077000
1998-12-01	44.25	44.25	43.00	43.38	1217700
1998-12-02	43.38	43.50	42.94	43.38	795000
1998-12-03	43.38	44.63	42.88	44.38	1388900
1998-12-04	44.63	45.19	43.88	44.06	931900
1998-12-07	44.06	44.06	43.19	43.94	616000
1998-12-08	43.94	44.00	42.75	43.25	1332700
1998-12-09	43.50	43.50	42.81	43.19	768500
1998-12-10	42.81	42.81	41.38	41.38	1051300
1998-12-11	39.00	39.75	35.69	38.25	8816300
1998-12-14	38.44	39.75	38.44	39.50	1810800
1998-12-15	39.63	40.06	38.94	39.25	1124800
1998-12-16	39.13	39.19	37.75	38.00	1193100
1998-12-17	37.94	38.19	37.75	37.81	1304100
1998-12-18	37.94	38.00	37.69	37.88	1028000
1998-12-21	38.00	38.56	37.75	38.06	1068000
1998-12-22	38.38	40.25	38.25	40.00	1315400
1998-12-23	39.63	40.13	39.00	39.75	884200
1998-12-24	39.50	40.44	39.50	40.19	458600
1998-12-28	40.31	40.38	39.88	40.31	605000
1998-12-29	40.69	41.50	40.19	41.50	697300
1998-12-30	41.50	41.50	40.81	41.06	965500
1998-12-31	41.06	41.75	40.88	41.25	815600
1999-01-04	42.50	42.75	41.44	41.94	1235200
1999-01-05	41.56	41.63	41.19	41.31	501800
1999-01-06	41.19	41.81	41.06	41.44	1031000
1999-01-07	41.38	41.56	40.88	41.31	1158700
1999-01-08	41.31	41.69	40.94	41.19	905100
1999-01-11	41.13	41.44	40.81	40.94	1146100
1999-01-12	41.00	41.06	40.63	40.94	954300
1999-01-13	40.13	40.94	40.00	40.81	684400
1999-01-14	40.81	40.88	38.38	39.44	1215500
1999-01-15	39.56	40.19	39.56	40.19	892500
1999-01-19	40.13	40.25	39.19	39.25	990500
1999-01-20	39.44	39.44	38.25	38.44	1441500
1999-01-21	38.38	38.38	36.38	36.38	4818500
1999-01-22	36.38	38.63	36.06	38.06	2691500
1999-01-25	38.06	38.06	37.38	37.94	1721200
1999-01-26	37.81	39.25	37.81	39.00	1788800
1999-01-27	39.25	40.00	38.94	39.00	1119400
1999-01-28	38.88	41.69	38.88	41.56	2316600
1999-01-29	41.56	41.88	41.31	41.56	1563800
1999-02-01	43.00	43.00	41.19	41.94	931000
1999-02-02	41.00	41.63	40.94	41.50	1033100
1999-02-03	41.56	41.63	40.38	41.00	910500
1999-02-04	42.38	43.13	41.50	42.94	1712800
1999-02-05	42.94	44.38	42.75	44.00	1799500
1999-02-08	43.00	43.50	42.63	43.06	981500
1999-02-09	43.00	43.94	42.69	43.81	1225000
1999-02-10	44.38	45.25	43.94	45.25	1874600
1999-02-11	45.06	45.31	44.75	45.25	1938300
1999-02-12	45.00	45.19	44.50	44.69	846200
1999-02-16	45.31	46.00	45.00	45.06	1190100
1999-02-17	44.81	45.94	44.75	45.75	1134600
1999-02-18	45.94	47.63	45.88	46.50	1875000
1999-02-19	46.50	46.75	46.06	46.69	883700
1999-02-22	46.56	46.63	45.25	46.00	754400
1999-02-23	46.06	46.25	45.63	46.13	648300
1999-02-24	46.13	46.13	44.63	44.75	845000
1999-02-25	44.38	44.44	41.75	43.38	1699900
1999-02-26	43.69	43.69	42.13	42.50	765500
1999-03-01	42.50	42.88	42.00	42.00	923900
1999-03-02	42.50	43.69	42.31	43.44	1162300
1999-03-03	43.44	44.81	43.25	44.06	1412900
1999-03-04	44.00	45.25	44.00	45.00	1126600
1999-03-05	45.13	47.13	45.13	47.13	1138100
1999-03-08	47.13	47.13	46.19	46.38	935300
1999-03-09	45.94	46.56	45.44	46.50	903800
1999-03-10	46.50	46.50	45.50	46.19	520700
1999-03-11	46.19	47.06	45.81	46.06	491000
1999-03-12	46.75	47.75	46.75	47.44	818500
1999-03-15	47.44	47.50	46.50	47.50	558600
1999-03-16	47.00	47.69	46.56	47.69	573200
1999-03-17	47.63	49.25	47.44	48.94	1458100
1999-03-18	48.94	49.19	48.31	48.44	617000
1999-03-19	48.19	48.25	47.25	47.25	563700
1999-03-22	46.88	47.03	46.50	47.00	393400
1999-03-23	46.88	46.94	45.63	45.75	414000
1999-03-24	46.00	47.00	45.50	46.94	638900
1999-03-25	47.00	50.63	46.88	49.38	1625500
1999-03-26	49.13	50.00	48.75	49.88	1188500
1999-03-29	50.00	50.19	49.31	50.00	1032300
1999-03-30	49.50	49.63	47.56	47.63	644000
1999-03-31	47.88	48.69	45.50	47.50	2037700
1999-04-01	47.25	47.50	46.94	47.50	945400
1999-04-05	47.25	47.38	46.63	47.25	646900
1999-04-06	47.25	47.25	45.88	47.00	830800
1999-04-07	47.00	47.50	46.13	47.00	705700
1999-04-08	47.25	48.25	47.25	48.25	851200
1999-04-09	48.31	48.31	47.50	47.81	740900
1999-04-12	47.00	49.06	46.75	48.63	761300
1999-04-13	48.38	49.31	48.31	49.31	954000
1999-04-14	49.06	49.31	48.00	49.00	572000
1999-04-15	49.06	49.38	48.38	48.56	692700
1999-04-16	48.63	48.63	48.31	48.56	624700
1999-04-19	48.50	49.88	48.50	48.50	710200
1999-04-20	48.75	49.00	48.63	49.00	1102000
1999-04-21	49.50	52.00	49.38	52.00	883000
1999-04-22	51.50	51.50	50.00	50.06	638100
1999-04-23	50.31	50.88	50.25	50.63	441200
1999-04-26	50.69	50.69	48.88	49.44	568000
1999-04-27	49.44	49.44	47.88	48.00	1237600
1999-04-28	48.00	48.00	45.63	46.00	1703800
1999-04-29	46.00	47.13	46.00	46.50	710600
1999-04-30	46.63	47.88	46.00	47.44	817200
1999-05-03	47.19	48.44	47.00	48.44	639700
1999-05-04	48.19	48.31	47.38	47.88	472000
1999-05-05	47.88	47.88	46.56	47.06	504300
1999-05-06	47.00	48.25	46.69	47.88	574100
1999-05-07	47.75	48.19	47.50	47.75	423000
1999-05-10	47.63	47.63	46.50	47.00	635900
1999-05-11	47.00	47.13	46.38	46.50	604000
1999-05-12	46.13	47.25	45.50	46.75	772200
1999-05-13	46.88	47.19	45.81	45.88	575600
1999-05-14	45.00	45.81	44.44	45.63	943500
1999-05-17	45.38	46.06	45.31	45.81	2359400
1999-05-18	45.75	46.00	44.88	45.19	1462200
1999-05-19	44.94	45.50	44.88	45.31	1183900
1999-05-20	45.00	45.88	45.00	45.31	1847100
1999-05-21	45.00	45.06	42.13	43.75	3075000
1999-05-24	43.25	43.63	42.75	43.50	1654000
1999-05-25	43.38	43.44	42.50	42.56	1490000
1999-05-26	42.50	42.56	41.25	42.06	1107100
1999-05-27	40.88	41.19	40.06	40.13	1266300
1999-05-28	40.00	40.69	39.94	40.50	853800
1999-06-01	39.38	43.75	38.50	43.00	3235300
1999-06-02	42.50	44.63	42.13	44.63	4549900
1999-06-03	44.75	44.81	43.50	44.69	2877300
1999-06-04	44.69	45.19	44.63	45.00	1338700
1999-06-07	44.94	45.63	44.75	45.25	967200
1999-06-08	45.13	45.19	44.75	45.00	909800
1999-06-09	45.00	45.44	44.75	45.00	1283700
1999-06-10	44.88	45.06	44.44	44.44	1165900
1999-06-11	44.38	44.75	44.00	44.33	651700
1999-06-14	44.13	44.38	43.81	44.06	740700
1999-06-15	44.00	44.56	43.56	43.56	642000
1999-06-16	43.63	44.38	43.63	44.13	1034100
1999-06-17	43.75	44.63	43.31	44.44	811600
1999-06-18	45.00	45.69	44.31	45.06	991100
1999-06-21	45.00	46.75	45.00	46.69	1113400
1999-06-22	46.25	46.75	45.81	46.19	619700
1999-06-23	46.00	46.25	45.50	46.25	1147100
1999-06-24	46.00	46.13	45.75	46.00	630500
1999-06-25	46.13	46.19	45.31	45.44	1290400
1999-06-28	45.63	46.19	45.50	45.94	1314500
1999-06-29	45.81	46.38	44.88	45.88	1350500
1999-06-30	45.94	46.50	45.69	46.38	1031500
1999-07-01	46.38	46.38	45.88	46.13	738000
1999-07-02	46.13	47.63	46.13	47.63	650900
1999-07-06	47.63	47.75	47.00	47.69	793300
1999-07-07	47.31	47.69	46.81	47.13	765900
1999-07-08	47.00	47.25	46.69	47.00	565900
1999-07-09	47.00	47.19	46.75	47.06	429800
1999-07-12	46.81	47.00	46.00	46.63	650000
1999-07-13	46.63	46.69	46.06	46.38	520100
1999-07-14	46.13	46.44	45.88	46.06	658800
1999-07-15	45.50	45.50	44.75	44.81	1273100
1999-07-16	44.94	45.19	44.63	45.00	693100
1999-07-19	45.00	45.38	44.56	44.94	520300
1999-07-20	45.00	45.00	43.81	44.00	615900
1999-07-21	43.75	44.06	43.31	44.00	550800
1999-07-22	43.75	43.75	42.50	43.44	1139700
1999-07-23	43.44	43.44	41.63	41.94	622600
1999-07-26	41.75	42.50	40.63	42.00	1391300
1999-07-27	43.25	44.94	42.50	44.94	2365500
1999-07-28	44.25	44.69	42.94	44.06	1376700
1999-07-29	43.00	43.41	42.75	42.88	1036300
1999-07-30	43.00	43.63	42.88	43.25	1260900
1999-08-02	43.25	43.50	42.75	42.88	1133400
1999-08-03	42.94	43.00	42.69	43.00	739200
1999-08-04	43.00	43.00	42.00	42.50	883500
1999-08-05	42.50	43.00	42.25	42.81	918800
1999-08-06	42.81	42.81	42.06	42.63	700100
1999-08-09	42.63	42.81	42.25	42.38	968900
1999-08-10	42.00	42.00	40.69	41.50	742500
1999-08-11	41.50	41.75	41.19	41.56	489900
1999-08-12	41.56	41.81	40.69	41.69	752200
1999-08-13	41.63	41.69	40.06	40.69	1407500
1999-08-16	40.75	41.63	40.75	41.63	467800
1999-08-17	41.63	41.75	40.63	41.63	703100
1999-08-18	41.69	41.69	40.25	41.44	841300
1999-08-19	41.00	42.44	41.00	42.44	2237900
1999-08-20	42.50	42.50	41.88	42.00	656800
1999-08-23	42.13	42.63	42.00	42.63	574600
1999-08-24	42.75	42.81	42.19	42.63	546000
1999-08-25	42.38	42.81	41.75	42.38	861900
1999-08-26	42.38	42.69	42.06	42.25	425700
1999-08-27	42.38	42.44	41.75	41.94	494600
1999-08-30	41.75	42.00	41.31	41.44	371600
1999-08-31	41.63	41.88	40.56	41.00	554900
1999-09-01	41.00	42.38	41.00	41.81	592600
1999-09-02	41.38	41.69	41.00	41.31	621000
1999-09-03	40.00	40.25	32.88	32.88	8993000
1999-09-07	33.75	34.69	31.88	31.94	8120500
1999-09-08	30.31	32.38	30.31	31.00	3485700
1999-09-09	31.94	32.94	31.19	32.75	2868700
1999-09-10	33.50	33.63	32.69	33.00	2361100
1999-09-13	33.00	33.63	32.69	33.06	1631600
1999-09-14	32.75	32.81	31.88	32.06	1382600
1999-09-15	32.75	32.94	32.00	32.19	1128400
1999-09-16	32.25	32.25	31.13	31.44	581100
1999-09-17	30.75	31.50	30.44	31.31	1683200
1999-09-20	31.50	32.44	31.50	32.31	1202500
1999-09-21	32.25	32.31	30.25	30.50	1572300
1999-09-22	30.50	30.94	29.44	29.50	1223400
1999-09-23	29.69	29.69	28.06	28.13	1274400
1999-09-24	28.19	28.31	27.00	27.25	1622200
1999-09-27	27.56	27.88	27.13	27.19	1707900
1999-09-28	27.00	28.13	27.00	27.31	1736000
1999-09-29	27.50	29.38	27.50	27.94	1933500
1999-09-30	28.06	29.19	28.00	28.56	3083100
1999-10-01	28.00	28.19	27.63	27.94	1115900
1999-10-04	27.75	28.13	27.56	28.06	753100
1999-10-05	28.06	28.63	27.31	27.56	856700
1999-10-06	27.50	28.00	27.31	27.81	1239200
1999-10-07	27.94	28.63	27.69	28.06	959600
1999-10-08	28.31	28.75	28.31	28.50	1030900
1999-10-11	28.63	28.63	27.75	27.81	594200
1999-10-12	27.56	27.81	27.19	27.50	1074600
1999-10-13	27.50	27.69	27.00	27.00	1314500
1999-10-14	27.13	27.13	25.25	26.63	2210500
1999-10-15	26.63	27.00	25.75	26.25	2164200
1999-10-18	26.19	26.75	26.00	26.69	1270700
1999-10-19	26.94	27.13	26.13	26.75	1897900
1999-10-20	26.69	27.94	26.50	27.94	1583200
1999-10-21	27.69	28.00	27.19	27.94	1349900
1999-10-22	28.13	29.38	27.94	29.00	1985800
1999-10-25	28.75	29.50	28.56	29.31	1088500
1999-10-26	29.25	31.88	29.19	30.56	3128800
1999-10-27	30.56	31.38	30.44	31.25	1612500
1999-10-28	31.31	34.44	31.31	34.19	1962700
1999-10-29	34.06	35.00	33.00	34.63	2026100
1999-11-01	34.69	35.75	34.50	35.31	1614200
1999-11-02	34.50	35.13	33.69	35.06	1973900
1999-11-03	34.81	36.50	34.38	36.50	1195500
1999-11-04	36.50	36.50	35.44	35.63	1156800
1999-11-05	35.63	36.00	34.69	34.88	1137200
1999-11-08	34.94	35.25	34.31	35.00	1015500
1999-11-09	34.63	34.63	29.00	32.00	3231700
1999-11-10	32.75	35.25	32.69	34.56	2535900
1999-11-11	34.56	35.06	33.81	34.88	955700
1999-11-12	34.88	34.94	33.50	34.31	1249200
1999-11-15	34.00	34.44	33.69	34.31	556400
1999-11-16	35.00	35.63	34.44	35.56	1403400
1999-11-17	35.50	37.06	35.38	36.50	1214100
1999-11-18	36.50	36.50	35.56	35.94	836400
1999-11-19	35.50	35.63	34.63	34.94	1065200
1999-11-22	34.50	34.75	33.44	34.31	1670100
1999-11-23	33.50	34.50	33.44	34.00	1154400
1999-11-24	33.50	34.00	32.81	33.94	836300
1999-11-26	33.69	33.94	33.63	33.69	267000
1999-11-29	33.31	33.44	32.13	32.94	971100
1999-11-30	32.50	33.50	32.50	32.81	1039700
1999-12-01	32.38	32.75	31.81	31.81	1068200
1999-12-02	32.00	32.50	31.63	32.19	777100
1999-12-03	32.50	34.00	32.50	33.50	1133200
1999-12-06	33.13	34.00	33.13	33.69	788300
1999-12-07	33.63	33.63	32.31	32.75	842200
1999-12-08	32.50	32.88	31.50	32.00	815000
1999-12-09	31.50	32.13	31.00	31.19	674700
1999-12-10	31.44	33.50	31.38	32.00	1096500
1999-12-13	32.00	32.31	31.63	32.08	673300
1999-12-14	31.38	32.13	31.06	31.06	864600
1999-12-15	31.06	31.19	30.06	30.56	1110700
1999-12-16	30.13	30.19	29.31	30.06	837000
1999-12-17	31.19	31.75	30.50	30.88	1789400
1999-12-20	30.13	30.94	30.13	30.81	923500
1999-12-21	30.50	30.50	28.63	28.81	914100
1999-12-22	29.06	31.06	28.94	30.56	1082800
1999-12-23	30.31	30.44	29.31	29.94	785700
1999-12-27	29.25	30.75	29.13	29.50	1359300
1999-12-28	29.63	30.44	29.63	30.00	716000
1999-12-29	30.00	30.69	29.75	30.19	405900
1999-12-30	29.63	30.19	29.38	29.75	456300
1999-12-31	29.25	29.25	28.00	29.00	501700
2000-01-03	29.00	29.31	27.63	27.75	1010500
2000-01-04	27.50	29.19	27.50	28.44	1194700
2000-01-05	28.25	28.81	27.38	28.00	902200
2000-01-06	27.81	28.81	27.63	28.56	2052500
2000-01-07	28.94	29.50	28.75	29.50	1780600
2000-01-10	29.50	29.69	28.38	28.94	1312600
2000-01-11	28.94	29.88	28.56	28.63	834100
2000-01-12	28.88	29.00	27.63	28.25	878800
2000-01-13	28.44	28.63	28.19	28.31	1297200
2000-01-14	29.50	29.88	28.50	28.75	2802000
2000-01-18	28.56	30.25	28.56	29.88	2117900
2000-01-19	29.75	29.81	28.75	29.50	1081200
2000-01-20	29.38	31.00	29.38	30.69	2006700
2000-01-21	31.75	31.75	30.69	31.00	1416500
2000-01-24	31.75	31.75	30.50	30.50	1375000
2000-01-25	30.50	30.88	30.50	30.56	1130300
2000-01-26	30.50	30.81	30.44	30.63	829700
2000-01-27	30.81	31.50	30.56	31.25	554800
2000-01-28	30.75	30.94	29.56	29.81	1032900
2000-01-31	29.88	30.44	29.75	29.94	736800
2000-02-01	29.75	30.13	29.50	29.69	618400
2000-02-02	29.69	30.69	29.69	30.56	863800
2000-02-03	31.38	31.88	27.00	27.50	3486000
2000-02-04	23.00	23.69	21.00	23.50	14708000
2000-02-07	24.50	26.25	24.38	25.94	6683000
2000-02-08	25.88	28.63	25.88	28.50	3148700
2000-02-09	27.00	27.94	26.06	26.13	3034800
2000-02-10	26.94	26.94	26.31	26.44	2317100
2000-02-11	26.31	26.75	26.25	26.50	2473600
2000-02-14	26.50	27.81	26.50	27.50	2504600
2000-02-15	27.25	28.19	26.88	27.69	2349400
2000-02-16	27.44	27.94	27.25	27.63	2049100
2000-02-17	27.38	27.81	26.19	26.19	1812900
2000-02-18	26.06	26.06	24.06	24.69	2355900
2000-02-22	24.50	25.50	24.44	25.19	951800
2000-02-23	25.13	25.75	24.38	24.38	1029700
2000-02-24	24.00	24.88	23.44	23.81	1653800
2000-02-25	24.38	25.00	23.31	23.50	1751600
2000-02-28	23.50	25.06	23.50	24.38	1128800
2000-02-29	24.38	24.75	23.13	23.25	1225900
2000-03-01	23.13	24.00	22.69	23.69	2068500
2000-03-02	24.38	24.38	23.06	23.81	1070000
2000-03-03	23.50	24.44	23.38	24.19	789900
2000-03-06	24.44	24.69	23.00	23.13	1154600
2000-03-07	23.06	23.06	22.38	22.44	1911200
2000-03-08	22.44	23.25	22.31	23.06	1225000
2000-03-09	22.75	23.06	22.06	22.69	1041700
2000-03-10	22.19	22.44	21.13	21.50	1619300
2000-03-13	21.50	22.31	21.31	22.06	1402500
2000-03-14	21.94	21.94	21.19	21.63	1183600
2000-03-15	21.25	23.69	21.25	23.06	1722400
2000-03-16	23.25	25.06	23.19	24.50	1305700
2000-03-17	25.06	25.19	24.56	24.75	1548600
2000-03-20	24.75	24.94	24.00	24.38	738600
2000-03-21	24.50	25.50	24.44	25.19	874000
2000-03-22	25.19	25.31	24.75	24.88	872700
2000-03-23	25.00	25.00	24.38	24.88	706800
2000-03-24	24.63	25.25	24.00	24.13	666900
2000-03-27	24.75	24.81	23.94	24.19	573200
2000-03-28	24.13	24.44	23.81	23.81	1029300
2000-03-29	23.88	24.44	23.56	24.38	1421800
2000-03-30	24.44	24.44	23.63	23.81	1165700
2000-03-31	24.00	25.44	23.88	24.81	1168200
2000-04-03	25.25	25.94	25.00	25.56	1092700
2000-04-04	26.75	28.00	26.00	26.88	1669200
2000-04-05	26.88	27.25	26.63	26.69	821400
2000-04-06	26.69	27.50	26.44	26.50	1112900
2000-04-07	26.50	26.69	25.75	26.06	870600
2000-04-10	26.25	26.44	26.00	26.13	684900
2000-04-11	26.19	26.44	26.13	26.31	867600
2000-04-12	27.00	27.25	26.50	27.00	1589100
2000-04-13	26.75	27.25	26.31	27.25	865600
2000-04-14	26.63	26.63	24.75	25.25	1115300
2000-04-17	25.13	27.25	24.81	27.25	1076100
2000-04-18	26.75	26.75	25.75	25.75	1492900
2000-04-19	26.38	26.38	25.50	25.75	1017400
2000-04-20	26.00	26.56	26.00	26.25	1006000
2000-04-24	26.13	26.75	26.13	26.44	777100
2000-04-25	26.44	26.81	26.31	26.63	987100
2000-04-26	26.69	26.75	26.25	26.44	795600
2000-04-27	26.44	26.44	25.69	26.06	831600
2000-04-28	25.75	25.94	25.00	25.19	1271400
2000-05-01	25.00	25.31	24.81	25.00	975900
2000-05-02	25.19	25.19	24.25	24.69	1036000
2000-05-03	25.00	26.63	24.88	26.13	2130800
2000-05-04	25.75	26.06	25.00	25.13	1060300
2000-05-05	25.63	26.88	25.50	26.00	898300
2000-05-08	26.06	27.50	25.75	27.50	1078500
2000-05-09	27.00	27.88	26.31	26.69	971300
2000-05-10	26.81	27.13	26.31	26.94	712000
2000-05-11	27.13	28.50	27.00	27.31	1244000
2000-05-12	27.31	27.50	26.50	26.94	1196000
2000-05-15	26.88	27.63	26.75	27.25	637300
2000-05-16	27.38	27.88	27.25	27.44	665800
2000-05-17	27.50	27.88	27.44	27.56	620700
2000-05-18	27.25	27.31	26.63	27.00	846800
2000-05-19	26.50	26.63	25.19	25.63	1332200
2000-05-22	25.75	26.25	25.19	25.50	551900
2000-05-23	25.19	26.13	25.06	25.75	433600
2000-05-24	25.50	26.50	25.50	26.38	582200
2000-05-25	26.38	26.63	24.81	25.13	838000
2000-05-26	25.25	25.63	25.19	25.50	358500
2000-05-30	25.75	26.38	25.56	26.19	562200
2000-05-31	26.00	26.63	26.00	26.25	775600
2000-06-01	26.25	27.19	26.00	26.75	1143500
2000-06-02	26.75	27.38	26.44	26.94	1289600
2000-06-05	26.94	27.31	26.63	26.69	558500
2000-06-06	26.63	26.81	26.50	26.81	393400
2000-06-07	26.94	26.94	26.50	26.50	413900
2000-06-08	26.56	26.56	25.88	26.06	1257200
2000-06-09	26.31	26.63	25.88	26.00	822500
2000-06-12	25.94	26.38	25.50	25.56	813600
2000-06-13	25.63	26.13	25.63	25.81	672400
2000-06-14	26.06	26.19	25.69	25.75	568800
2000-06-15	25.75	26.13	24.94	24.94	1339200
2000-06-16	24.56	24.88	23.75	24.25	2708400
2000-06-19	24.44	24.75	24.13	24.13	1172700
2000-06-20	24.25	24.25	23.88	23.88	1120100
2000-06-21	24.06	24.13	23.75	23.81	2130200
2000-06-22	23.88	24.19	23.81	24.00	788400
2000-06-23	24.00	24.06	23.81	23.81	761900
2000-06-26	24.00	24.88	24.00	24.38	1040700
2000-06-27	24.13	25.75	24.13	25.63	1157100
2000-06-28	25.44	26.19	25.06	25.27	928100
2000-06-29	25.38	26.56	25.19	25.81	1003900
2000-06-30	26.00	26.31	25.73	25.75	1475200
2000-07-03	25.94	26.44	25.75	26.06	382700
2000-07-05	26.31	26.63	26.25	26.25	501800
2000-07-06	26.50	26.69	26.19	26.56	509600
2000-07-07	26.31	26.63	25.75	26.31	1261200
2000-07-10	26.25	26.50	26.19	26.50	853500
2000-07-11	26.25	26.63	25.94	26.25	968000
2000-07-12	26.00	26.50	26.00	26.50	1174300
2000-07-13	26.31	26.69	26.25	26.50	911300
2000-07-14	26.63	27.81	26.50	27.69	892300
2000-07-17	27.50	27.50	27.00	27.22	736200
2000-07-18	27.25	27.75	27.19	27.69	834500
2000-07-19	27.56	28.00	27.31	28.00	1667000
2000-07-20	28.25	28.44	28.00	28.13	1102900
2000-07-21	28.00	28.19	27.81	28.00	796600
2000-07-24	27.75	28.31	27.75	28.31	1135000
2000-07-25	28.31	28.44	28.06	28.44	631400
2000-07-26	28.44	28.94	28.31	28.50	860300
2000-07-27	28.50	29.06	27.31	27.44	1790800
2000-07-28	27.50	28.00	26.81	27.00	1082400
2000-07-31	27.00	27.25	26.94	26.94	2788900
2000-08-01	26.88	27.13	26.81	27.06	1079800
2000-08-02	27.00	27.00	26.06	26.31	805200
2000-08-03	26.50	26.81	25.81	26.00	673600
2000-08-04	26.56	26.75	25.88	26.19	1065800
2000-08-07	26.06	26.56	25.69	26.00	972000
2000-08-08	26.13	26.19	25.81	26.06	866700
2000-08-09	26.63	26.63	25.63	25.88	1523900
2000-08-10	26.13	26.44	25.63	25.88	1110300
2000-08-11	25.88	26.13	25.75	25.94	1273800
2000-08-14	25.94	26.00	25.81	25.94	1055400
2000-08-15	25.94	26.19	25.88	25.94	1532700
2000-08-16	24.75	25.75	24.75	25.75	885600
2000-08-17	25.88	25.88	25.50	25.75	635300
2000-08-18	25.94	26.06	25.63	25.94	931200
2000-08-21	26.06	26.06	25.50	25.50	253800
2000-08-22	25.56	26.19	25.50	26.00	758300
2000-08-23	25.88	26.25	25.63	25.81	868700
2000-08-24	25.75	26.25	25.50	26.00	970400
2000-08-25	25.81	25.88	24.94	25.63	505200
2000-08-28	25.50	25.75	24.63	24.88	719800
2000-08-29	24.81	26.06	24.63	25.81	1402800
2000-08-30	25.88	26.06	25.63	26.06	1041800
2000-08-31	25.88	26.50	25.81	25.95	5061700
2000-09-01	25.81	26.00	25.69	25.94	1719900
2000-09-05	25.81	26.69	25.81	26.69	1148300
2000-09-06	26.50	26.50	25.31	25.44	1814400
2000-09-07	25.50	26.06	25.38	26.00	627100
2000-09-08	26.13	26.25	25.75	26.00	1258400
2000-09-11	26.00	26.13	25.75	25.94	860500
2000-09-12	26.00	26.00	25.50	25.63	603200
2000-09-13	25.50	25.88	25.25	25.38	591900
2000-09-14	25.38	25.38	24.25	24.63	1301600
2000-09-15	24.38	25.06	24.38	25.00	1576100
2000-09-18	24.88	25.00	24.00	24.50	909600
2000-09-19	24.38	24.63	23.81	24.19	377400
2000-09-20	24.44	24.44	22.75	23.06	1478600
2000-09-21	23.75	24.00	21.38	21.94	3462900
2000-09-22	21.94	22.81	21.88	22.75	2994500
2000-09-25	23.25	23.56	22.06	22.69	1400800
2000-09-26	22.63	22.88	21.94	22.44	1284500
2000-09-27	22.25	22.38	21.69	21.94	629000
2000-09-28	21.69	22.63	21.69	22.31	794800
2000-09-29	22.25	22.81	21.75	22.81	699100
2000-10-02	22.81	22.81	22.06	22.44	1721100
2000-10-03	22.38	22.63	22.25	22.44	607400
2000-10-04	22.31	22.63	22.13	22.25	985400
2000-10-05	22.25	22.69	22.19	22.50	1084900
2000-10-06	22.63	23.06	22.38	22.50	870400
2000-10-09	22.50	23.00	22.50	22.75	867700
2000-10-10	22.81	22.94	22.69	22.75	883600
2000-10-11	22.81	22.94	22.50	22.75	1948700
2000-10-12	22.75	22.75	22.31	22.56	1530700
2000-10-13	22.56	23.06	22.56	22.81	638300
2000-10-16	22.81	23.25	22.69	22.88	760300
2000-10-17	23.06	23.06	22.50	22.69	592900
2000-10-18	22.69	22.88	22.50	22.63	1110100
2000-10-19	22.44	22.63	22.25	22.44	1626800
2000-10-20	22.44	22.44	22.31	22.31	1414400
2000-10-23	22.44	22.56	22.00	22.06	1615100
2000-10-24	22.13	23.44	18.75	19.25	5400900
2000-10-25	19.00	19.38	18.88	19.00	3541700
2000-10-26	18.94	19.00	18.25	18.69	3332000
2000-10-27	18.94	18.94	18.63	18.94	3206800
2000-10-30	18.94	19.19	18.81	19.06	3125300
2000-10-31	18.94	19.25	18.50	19.19	1813700
2000-11-01	18.50	19.19	18.50	19.13	2917700
2000-11-02	19.00	19.69	18.88	19.44	1004700
2000-11-03	19.25	19.44	19.00	19.38	870000
2000-11-06	19.00	19.94	18.81	19.75	1458600
2000-11-07	19.63	19.94	19.13	19.56	917600
2000-11-08	19.63	19.88	19.50	19.81	845100
2000-11-09	19.88	20.06	19.75	20.00	1123100
2000-11-10	19.88	20.06	19.63	19.75	823200
2000-11-13	19.75	19.88	19.50	19.81	828200
2000-11-14	20.00	20.06	19.56	19.69	1261900
2000-11-15	19.69	19.88	19.47	19.75	1027800
2000-11-16	19.81	20.00	19.63	19.63	1311200
2000-11-17	19.75	19.88	19.50	19.88	1044600
2000-11-20	20.06	20.06	19.50	19.50	1392900
2000-11-21	19.50	19.69	19.25	19.38	1018600
2000-11-22	19.50	19.56	19.00	19.13	1109700
2000-11-24	19.13	19.25	19.06	19.25	226200
2000-11-27	19.25	19.69	19.25	19.50	818600
2000-11-28	19.38	19.63	19.00	19.38	1073000
2000-11-29	19.25	19.63	19.25	19.56	540900
2000-11-30	19.44	19.63	19.31	19.44	837900
2000-12-01	19.50	19.56	19.31	19.50	534500
2000-12-04	19.50	19.94	19.50	19.75	1891800
2000-12-05	19.88	20.94	19.75	20.44	1929000
2000-12-06	20.00	20.50	20.00	20.25	1382600
2000-12-07	20.13	20.38	20.13	20.25	915800
2000-12-08	20.25	20.44	20.25	20.38	881400
2000-12-11	20.38	20.81	20.38	20.69	1483300
2000-12-12	20.75	21.50	20.75	21.50	2103700
2000-12-13	21.50	21.81	21.44	21.63	1304200
2000-12-14	21.63	22.44	21.63	22.31	1967500
2000-12-15	22.31	22.38	21.13	21.25	2472000
2000-12-18	21.50	21.94	21.25	21.38	969100
2000-12-19	21.31	21.63	21.25	21.56	1538700
2000-12-20	21.56	21.69	21.44	21.56	993800
2000-12-21	21.56	21.75	21.50	21.69	828100
2000-12-22	21.56	21.75	21.31	21.69	2371600
2000-12-26	21.69	21.94	21.44	21.63	1552800
2000-12-27	21.69	21.94	21.56	21.88	1505900
2000-12-28	21.88	22.88	21.63	22.81	870700
2000-12-29	22.88	23.19	22.75	22.75	983700
2001-01-02	22.81	23.50	22.69	23.38	993800
2001-01-03	23.44	23.94	23.38	23.75	1480200
2001-01-04	23.88	24.25	23.63	24.06	2029700
2001-01-05	24.00	24.25	23.75	23.88	1302500
2001-01-08	24.75	25.13	24.38	25.00	2111200
2001-01-09	25.06	25.69	25.00	25.69	2026700
2001-01-10	25.63	25.94	25.25	25.81	1429700
2001-01-11	25.81	26.75	25.75	26.06	1392700
2001-01-12	26.13	26.50	25.94	26.38	727500
2001-01-16	26.25	26.50	26.19	26.38	1076400
2001-01-17	26.44	26.81	26.44	26.50	1125000
2001-01-18	26.56	27.25	26.50	27.00	1215000
2001-01-19	27.13	27.25	26.94	27.13	1129200
2001-01-22	27.06	27.13	26.00	26.56	952300
2001-01-23	26.50	26.94	26.50	26.75	628400
2001-01-24	26.50	26.69	26.19	26.50	1529100
2001-01-25	26.69	27.31	26.44	27.06	1544500
2001-01-26	27.31	27.31	26.88	27.06	929400
2001-01-29	26.85	26.90	26.64	26.71	813200
2001-01-30	26.80	27.25	26.76	27.10	750500
2001-01-31	27.10	27.30	26.90	27.20	784000
2001-02-01	27.30	28.60	27.20	28.60	1082900
2001-02-02	28.40	28.41	27.75	27.96	783100
2001-02-05	28.00	28.35	27.70	27.88	687400
2001-02-06	27.63	28.09	27.61	27.88	1386600
2001-02-07	27.95	27.95	27.42	27.73	1099900
2001-02-08	27.90	28.22	27.75	28.07	738000
2001-02-09	27.75	27.92	27.05	27.36	548700
2001-02-12	26.05	27.00	25.88	26.90	1638400
2001-02-13	26.90	26.90	26.37	26.45	1376600
2001-02-14	26.50	27.46	26.50	26.77	1575900
2001-02-15	26.32	26.95	26.00	26.50	1720500
2001-02-16	26.74	26.80	25.80	26.12	1211700
2001-02-20	25.88	26.50	25.87	26.38	723300
2001-02-21	26.38	26.73	25.75	25.76	885000
2001-02-22	25.70	25.85	25.27	25.48	824400
2001-02-23	25.55	25.75	25.12	25.22	859300
2001-02-26	25.45	25.67	25.30	25.64	571500
2001-02-27	25.43	27.05	25.43	25.81	1200800
2001-02-28	26.06	26.65	25.90	26.31	424400
2001-03-01	26.20	26.54	25.88	26.41	1755400
2001-03-02	26.25	27.09	26.25	26.52	884400
2001-03-05	26.60	27.50	26.53	27.35	922800
2001-03-06	27.90	27.90	27.56	27.70	968200
2001-03-07	27.90	28.94	27.84	28.70	1181600
2001-03-08	28.70	29.50	28.49	29.21	725400
2001-03-09	29.00	29.40	28.95	29.16	753800
2001-03-12	29.16	29.25	28.40	28.60	1125500
2001-03-13	28.50	28.65	28.09	28.57	1309200
2001-03-14	27.75	28.30	27.53	27.98	604100
2001-03-15	27.85	27.92	27.45	27.92	622100
2001-03-16	27.40	27.75	27.33	27.43	1044400
2001-03-19	27.70	28.00	27.09	27.80	624500
2001-03-20	28.00	28.56	27.80	28.33	817000
2001-03-21	28.33	28.45	27.15	27.36	1290700
2001-03-22	27.11	27.15	26.01	26.73	1140200
2001-03-23	26.55	27.50	25.90	26.99	1146400
2001-03-26	26.90	27.25	26.70	27.07	668100
2001-03-27	26.25	26.80	25.60	26.35	2379400
2001-03-28	26.00	26.40	25.49	25.87	1385700
2001-03-29	26.10	26.43	25.48	26.17	788900
2001-03-30	26.17	26.80	25.79	26.50	726400
2001-04-02	26.51	27.60	26.51	27.11	846500
2001-04-03	27.11	27.11	26.11	26.25	945800
2001-04-04	26.25	26.32	25.80	26.00	798500
2001-04-05	26.45	26.47	25.04	26.03	2013300
2001-04-06	26.27	26.27	25.32	25.51	1194400
2001-04-09	26.00	26.05	25.55	25.80	587400
2001-04-10	26.15	26.23	25.45	25.82	1162800
2001-04-11	25.75	26.05	25.25	25.31	512900
2001-04-12	25.45	25.87	25.10	25.28	688900
2001-04-16	25.75	26.21	25.56	25.76	573600
2001-04-17	25.76	26.23	25.60	25.94	558700
2001-04-18	25.94	27.09	25.54	26.82	764300
2001-04-19	27.00	27.00	26.31	26.70	494400
2001-04-20	26.65	26.85	25.90	25.99	682700
2001-04-23	26.22	26.22	25.70	25.93	424400
2001-04-24	25.93	26.20	25.29	25.79	687400
2001-04-25	25.79	26.48	25.60	26.33	320500
2001-04-26	26.33	26.85	25.99	26.41	564100
2001-04-27	26.42	27.00	26.35	26.91	306100
2001-04-30	26.91	27.54	26.76	26.96	441000
2001-05-01	27.20	27.43	26.90	27.31	413100
2001-05-02	27.15	27.49	26.86	27.34	460700
2001-05-03	26.00	26.39	25.55	25.85	2932700
2001-05-04	25.55	25.55	24.60	24.79	2213800
2001-05-07	24.75	25.08	24.37	24.67	1231000
2001-05-08	24.57	24.58	23.50	24.30	1254700
2001-05-09	23.85	24.24	23.75	24.00	1385900
2001-05-10	23.80	24.49	23.75	24.29	926900
2001-05-11	24.30	24.50	24.15	24.34	633100
2001-05-14	24.20	24.50	24.06	24.40	407300
2001-05-15	24.40	24.70	24.16	24.31	765600
2001-05-16	24.31	26.38	24.31	26.30	1950000
2001-05-17	25.88	26.08	25.49	25.70	2069300
2001-05-18	25.50	25.68	24.90	25.12	1382200
2001-05-21	25.12	25.12	24.51	25.01	1546000
2001-05-22	25.05	25.59	24.90	25.13	952100
2001-05-23	25.14	25.37	25.06	25.30	1173500
2001-05-24	25.25	25.51	25.22	25.26	774400
2001-05-25	25.15	25.19	24.35	24.81	882600
2001-05-29	24.80	25.90	24.25	25.41	1194000
2001-05-30	25.45	25.91	25.45	25.50	809100
2001-05-31	25.50	25.72	25.04	25.27	859500
2001-06-01	25.00	25.83	24.90	25.65	532600
2001-06-04	25.65	26.00	25.65	25.99	1074800
2001-06-05	25.99	26.24	25.92	26.23	1046300
2001-06-06	26.07	26.45	26.00	26.21	1651000
2001-06-07	26.28	26.50	26.25	26.49	875900
2001-06-08	26.54	26.59	26.30	26.44	509600
2001-06-11	26.50	26.50	26.10	26.18	430200
2001-06-12	26.25	26.47	26.05	26.30	372500
2001-06-13	26.30	26.45	26.07	26.23	874900
2001-06-14	26.10	26.23	25.80	25.92	843000
2001-06-15	25.75	25.75	25.10	25.10	1395800
2001-06-18	25.10	25.10	24.87	24.88	920600
2001-06-19	24.95	25.05	24.66	24.86	790900
2001-06-20	24.86	24.95	24.37	24.52	1477700
2001-06-21	24.52	24.75	24.05	24.71	1749500
2001-06-22	24.65	24.76	24.43	24.66	532600
2001-06-25	24.60	24.65	24.17	24.43	470300
2001-06-26	24.00	24.50	23.87	24.45	1512800
2001-06-27	24.22	24.44	23.87	24.07	993100
2001-06-28	24.20	24.84	24.10	24.76	1515200
2001-06-29	25.10	25.24	24.60	25.10	1191500
2001-07-02	25.10	25.20	24.90	25.10	3171500
2001-07-03	25.33	25.49	25.02	25.40	266100
2001-07-05	25.40	25.40	24.72	25.02	494900
2001-07-06	25.05	25.05	24.30	24.53	412500
2001-07-09	24.53	24.67	24.15	24.67	1424800
2001-07-10	24.70	24.70	24.12	24.37	299300
2001-07-11	22.00	23.08	21.63	22.70	3961000
2001-07-12	22.73	23.13	22.56	22.89	1512300
2001-07-13	22.85	22.95	22.64	22.80	1238100
2001-07-16	22.72	22.95	22.14	22.20	1229600
2001-07-17	22.40	22.54	22.10	22.40	1344800
2001-07-18	22.30	22.56	22.30	22.45	1001400
2001-07-19	22.45	22.85	22.00	22.32	794600
2001-07-20	22.34	22.64	22.30	22.58	837400
2001-07-23	22.52	22.70	22.16	22.51	522100
2001-07-24	22.35	22.55	22.06	22.28	718200
2001-07-25	22.08	22.60	22.02	22.24	1083900
2001-07-26	22.15	22.57	21.90	22.50	534000
2001-07-27	22.40	22.48	22.00	22.02	334300
2001-07-30	22.20	22.26	21.60	21.90	1772100
2001-07-31	22.14	22.20	21.61	21.68	739300
2001-08-01	21.95	22.65	21.65	22.55	1469200
2001-08-02	22.45	23.85	22.37	23.70	1695400
2001-08-03	23.58	23.65	22.78	23.02	562300
2001-08-06	23.25	23.34	22.90	23.07	616400
2001-08-07	23.10	23.33	23.01	23.18	743000
2001-08-08	23.18	23.50	23.18	23.37	756200
2001-08-09	23.37	23.70	23.37	23.51	684600
2001-08-10	23.59	23.75	23.25	23.67	1015500
2001-08-13	23.70	23.90	23.51	23.81	312300
2001-08-14	24.00	24.13	23.65	24.00	773400
2001-08-15	24.10	24.35	23.47	23.96	923100
2001-08-16	23.96	24.11	23.43	23.99	631700
2001-08-17	23.92	24.07	23.76	23.89	596400
2001-08-20	24.10	24.23	23.60	23.98	981600
2001-08-21	23.85	23.85	23.45	23.56	648300
2001-08-22	23.73	24.05	23.40	23.95	1170900
2001-08-23	23.80	24.00	23.45	23.84	628100
2001-08-24	23.75	24.25	23.60	23.83	475700
2001-08-27	23.87	24.30	23.81	24.06	390000
2001-08-28	24.00	24.00	23.75	23.89	663100
2001-08-29	23.90	24.05	23.30	23.36	772300
2001-08-30	23.48	23.66	23.17	23.23	493100
2001-08-31	23.16	23.16	22.77	22.90	961000
2001-09-04	23.07	23.24	22.89	22.89	1184800
2001-09-05	22.80	23.12	22.66	22.72	1308300
2001-09-06	22.76	23.40	22.44	23.23	1621900
2001-09-07	23.00	23.95	22.90	23.55	1536600
2001-09-10	23.65	23.80	23.40	23.49	1095300
2001-09-17	23.00	23.00	21.80	22.04	869000
2001-09-18	21.90	22.45	21.80	22.14	1290500
2001-09-19	22.35	22.40	21.04	21.77	899000
2001-09-20	21.85	22.25	21.75	21.99	2478600
2001-09-21	21.00	21.76	20.50	21.20	1914100
2001-09-24	21.20	21.74	21.15	21.60	1065300
2001-09-25	21.60	22.00	21.35	21.80	1414200
2001-09-26	21.75	22.25	21.22	22.05	2052200
2001-09-27	22.10	22.60	21.90	22.60	2058500
2001-09-28	22.60	22.72	22.39	22.71	1435400
2001-10-01	22.71	22.93	22.48	22.87	895000
2001-10-02	22.87	23.35	22.50	23.19	1178700
2001-10-03	23.19	23.85	23.00	23.85	1195300
2001-10-04	23.80	24.10	22.87	23.86	1063600
2001-10-05	23.86	24.11	23.45	24.11	490400
2001-10-08	24.11	24.25	23.45	23.58	280200
2001-10-09	23.50	23.71	23.00	23.68	490700
2001-10-10	23.50	24.65	23.28	24.59	748000
2001-10-11	24.59	25.30	24.59	24.80	1229900
2001-10-12	24.65	24.95	23.90	24.68	758100
2001-10-15	24.55	24.66	24.25	24.34	490900
2001-10-16	24.59	24.98	24.27	24.79	456300
2001-10-17	24.80	25.14	24.50	24.73	538800
2001-10-18	24.73	25.10	24.55	24.89	432600
2001-10-19	24.90	25.08	24.75	24.99	428600
2001-10-22	24.85	25.05	24.75	24.90	495700
2001-10-23	24.99	25.25	24.63	25.07	614200
2001-10-24	25.30	25.73	25.11	25.61	614100
2001-10-25	25.40	26.08	25.27	25.90	785600
2001-10-26	25.80	26.37	25.65	26.25	476500
2001-10-29	26.10	26.10	25.40	25.89	673500
2001-10-30	26.50	28.05	26.35	27.15	2042600
2001-10-31	27.16	27.80	26.85	27.64	1639800
2001-11-01	27.75	28.23	27.64	27.93	1497000
2001-11-02	27.95	27.95	27.07	27.21	1297700
2001-11-05	27.90	27.90	27.20	27.55	1633000
2001-11-06	27.55	27.61	27.26	27.45	1255300
2001-11-07	27.40	27.60	27.27	27.45	874600
2001-11-08	27.35	27.48	27.06	27.13	1054000
2001-11-09	27.00	27.10	26.75	26.80	890300
2001-11-12	26.75	26.88	26.35	26.85	725000
2001-11-13	26.95	26.98	26.70	26.88	840200
2001-11-14	26.64	26.99	26.64	26.84	1064400
2001-11-15	26.85	27.00	26.65	26.82	1327900
2001-11-16	26.82	26.95	26.60	26.95	898200
2001-11-19	26.95	27.33	26.80	27.05	743900
2001-11-20	27.01	27.01	26.70	26.76	814700
2001-11-21	26.55	26.67	26.28	26.55	531100
2001-11-23	26.63	26.64	26.29	26.57	311900
2001-11-26	26.60	26.63	26.20	26.27	758600
2001-11-27	26.02	26.24	25.90	26.03	760900
2001-11-28	26.10	26.16	25.75	25.78	488400
2001-11-29	25.65	25.95	24.60	25.75	1467500
2001-11-30	25.75	25.75	25.52	25.65	658700
2001-12-03	25.55	25.80	25.20	25.63	1461600
2001-12-04	25.50	26.12	25.42	26.12	3484500
2001-12-05	26.20	26.83	26.13	26.64	1755100
2001-12-06	26.75	27.10	26.37	26.74	1597100
2001-12-07	26.60	26.92	26.40	26.82	1187500
2001-12-10	26.82	27.34	26.75	27.14	1009900
2001-12-11	27.29	27.50	26.82	27.22	903800
2001-12-12	27.30	27.50	27.23	27.45	653000
2001-12-13	27.35	27.59	27.07	27.17	770700
2001-12-14	27.10	27.30	26.50	27.23	605800
2001-12-17	27.05	27.60	27.01	27.49	1026200
2001-12-18	27.48	27.64	27.24	27.50	1671600
2001-12-19	27.49	27.60	27.00	27.56	1368100
2001-12-20	27.50	27.88	27.46	27.80	1397800
2001-12-21	27.88	27.93	27.52	27.65	1741800
2001-12-24	28.00	28.25	27.56	27.62	507300
2001-12-26	27.80	28.37	27.80	28.13	760200
2001-12-27	28.14	28.26	27.85	28.00	671600
2001-12-28	27.85	28.00	27.75	27.82	646500
2001-12-31	27.65	27.83	27.35	27.57	583200
2002-01-02	27.52	27.57	26.94	27.31	651900
2002-01-03	27.30	27.50	27.10	27.33	1313700
2002-01-04	27.35	27.45	26.98	27.29	776200
2002-01-07	27.31	27.40	27.05	27.32	553600
2002-01-08	27.38	27.45	27.31	27.36	848100
2002-01-09	27.40	27.60	27.36	27.49	735400
2002-01-10	27.25	27.50	27.09	27.28	1231200
2002-01-11	27.30	27.50	27.10	27.43	343900
2002-01-14	27.15	27.32	26.91	27.00	1130100
2002-01-15	27.09	27.35	27.05	27.26	2658800
2002-01-16	27.26	27.47	27.05	27.11	2228600
2002-01-17	27.11	27.44	26.94	27.35	881300
2002-01-18	27.25	27.40	27.23	27.33	595800
2002-01-22	27.23	27.30	26.89	27.19	862700
2002-01-23	27.15	27.65	27.13	27.29	1482300
2002-01-24	27.30	27.79	27.25	27.50	3036600
2002-01-25	27.47	27.69	27.39	27.55	1995000
2002-01-28	27.54	27.70	27.42	27.53	1283600
2002-01-29	27.31	27.48	26.70	27.00	1713200
2002-01-30	26.80	27.35	26.69	27.19	1520400
2002-01-31	27.55	27.71	26.96	27.61	2411100
2002-02-01	27.50	28.01	27.40	27.55	1436400
2002-02-04	27.56	27.92	27.30	27.40	942600
2002-02-05	27.39	27.68	27.03	27.30	925100
2002-02-06	27.37	27.45	26.80	26.90	662600
2002-02-07	26.80	27.02	26.12	26.50	882500
2002-02-08	26.34	26.65	26.11	26.63	924500
2002-02-11	26.65	27.65	26.59	27.50	802300
2002-02-12	27.74	27.74	27.40	27.58	843000
2002-02-13	27.70	27.73	27.30	27.55	1463300
2002-02-14	28.50	28.86	28.30	28.40	2916900
2002-02-15	28.50	28.74	28.06	28.48	2554500
2002-02-19	28.50	29.36	28.50	28.96	3331300
2002-02-20	29.08	29.23	28.63	29.00	1411100
2002-02-21	29.00	29.13	28.56	28.70	1171700
2002-02-22	28.90	29.20	28.56	29.04	1496200
2002-02-25	29.30	29.74	29.05	29.65	2243400
2002-02-26	29.75	30.93	29.71	30.76	2966300
2002-02-27	30.85	31.40	30.56	30.61	1896800
2002-02-28	30.55	31.44	30.50	31.13	1862800
2002-03-01	31.20	31.90	31.20	31.67	2060900
2002-03-04	31.99	32.90	31.75	32.31	2357100
2002-03-05	32.20	32.45	31.20	31.50	1714300
2002-03-06	31.50	32.87	31.20	32.60	1332100
2002-03-07	32.60	32.86	32.00	32.10	2825600
2002-03-08	32.60	32.60	32.00	32.00	2009300
2002-03-11	31.95	33.40	31.70	32.98	1864800
2002-03-12	32.25	33.22	32.05	32.94	1309900
2002-03-13	32.94	32.94	32.51	32.76	850200
2002-03-14	32.51	32.74	32.31	32.55	737700
2002-03-15	32.50	33.00	32.37	32.76	1374700
2002-03-18	32.50	33.09	32.49	32.99	1313300
2002-03-19	32.80	34.40	32.80	33.85	1696200
2002-03-20	33.80	33.82	33.41	33.67	1788600
2002-03-21	33.55	33.56	32.34	32.41	1674300
2002-03-22	32.41	32.60	32.10	32.36	1118000
2002-03-25	32.05	32.20	31.14	31.20	1583800
2002-03-26	31.60	32.26	31.60	31.99	680500
2002-03-27	31.90	32.22	31.64	32.05	1444000
2002-03-28	32.10	32.24	31.76	31.96	660100
2002-04-01	31.96	31.96	31.21	31.86	1015500
2002-04-02	31.86	32.09	31.76	31.84	987500
2002-04-03	31.75	31.89	31.20	31.43	858400
2002-04-04	31.20	31.43	30.65	31.33	1093000
2002-04-05	31.33	31.50	31.11	31.35	1057500
2002-04-08	31.33	31.54	30.90	31.50	1494900
2002-04-09	31.50	31.83	30.10	30.61	14765900
2002-04-10	30.56	30.95	30.30	30.83	2084600
2002-04-11	30.90	31.24	30.70	30.74	1661400
2002-04-12	31.10	32.26	30.96	32.15	2110600
2002-04-15	32.30	32.39	31.76	31.88	1405500
2002-04-16	32.20	32.30	31.50	31.80	1116200
2002-04-17	31.88	32.40	31.70	32.05	892900
2002-04-18	32.05	32.09	31.30	31.30	1000000
2002-04-19	31.15	31.71	31.11	31.40	972000
2002-04-22	31.40	31.60	31.23	31.55	879900
2002-04-23	31.50	32.33	31.47	31.86	921500
2002-04-24	32.25	32.85	31.77	31.83	1434300
2002-04-25	31.85	32.20	31.72	31.80	959800
2002-04-26	31.85	31.96	31.15	31.44	1308300
2002-04-29	31.49	31.90	31.05	31.23	820000
2002-04-30	31.45	31.64	31.02	31.40	779000
2002-05-01	31.50	32.18	31.25	32.18	2158000
2002-05-02	32.50	33.23	32.25	33.09	2189600
2002-05-03	33.40	34.49	33.10	33.26	1274700
2002-05-06	33.70	34.40	33.63	33.78	1998100
2002-05-07	34.20	36.25	33.90	35.10	2479300
2002-05-08	36.70	36.70	34.89	35.20	2346200
2002-05-09	35.20	35.74	35.00	35.34	1539400
2002-05-10	35.34	35.73	35.23	35.33	905300
2002-05-13	35.34	35.40	34.83	35.10	2367400
2002-05-14	35.20	35.90	35.00	35.87	707800
2002-05-15	35.77	35.90	35.40	35.70	966800
2002-05-16	35.45	35.77	35.31	35.63	839300
2002-05-17	35.50	35.58	35.20	35.48	1007900
2002-05-20	35.50	35.55	34.99	35.07	1486600
2002-05-21	34.83	35.10	34.60	34.70	2300000
2002-05-22	34.60	34.85	34.52	34.81	962100
2002-05-23	34.81	34.96	34.55	34.77	834300
2002-05-24	34.80	35.11	34.65	34.76	1324400
2002-05-28	35.00	35.00	34.27	34.35	1621800
2002-05-29	34.38	34.40	33.66	34.16	609600
2002-05-30	33.75	34.35	33.65	34.00	814400
2002-05-31	34.00	34.43	34.00	34.15	933300
2002-06-03	34.15	35.09	34.03	34.53	1329300
2002-06-04	34.30	34.50	33.89	34.09	1995100
2002-06-05	34.12	34.37	34.02	34.26	1802000
2002-06-06	34.23	34.50	34.15	34.32	1918600
2002-06-07	34.32	34.32	33.79	33.91	1576400
2002-06-10	33.95	33.97	33.50	33.80	1072100
2002-06-11	33.64	34.00	33.29	33.34	732100
2002-06-12	33.44	33.94	33.36	33.75	1320200
2002-06-13	33.75	33.79	33.39	33.42	820100
2002-06-14	33.42	33.58	32.52	33.00	1963700
2002-06-17	33.01	34.00	33.00	34.00	1478000
2002-06-18	34.00	34.10	33.86	33.96	1237600
2002-06-19	33.97	34.13	33.70	33.80	1186500
2002-06-20	33.75	34.00	33.71	33.93	666400
2002-06-21	33.85	34.20	33.81	34.01	2604300
2002-06-24	34.01	34.01	33.17	33.71	1517300
2002-06-25	33.77	34.05	32.30	32.38	1751200
2002-06-26	31.60	33.33	31.56	33.10	2716200
2002-06-27	33.25	34.30	33.15	34.12	1404500
2002-06-28	34.11	35.09	33.93	35.06	1853200
2002-07-01	34.90	35.50	34.75	34.83	1545900
2002-07-02	34.83	34.90	33.55	33.78	1373300
2002-07-03	33.80	33.97	32.25	32.81	1493200
2002-07-05	33.00	34.05	32.77	33.95	965800
2002-07-08	34.00	35.37	34.00	35.15	1599300
2002-07-09	35.15	35.49	34.51	34.51	1673800
2002-07-10	34.58	35.00	33.20	33.23	1567800
2002-07-11	33.26	33.40	30.70	32.00	3069200
2002-07-12	31.99	32.40	31.75	32.12	3221800
2002-07-15	31.85	32.53	30.28	32.33	1487000
2002-07-16	31.80	32.25	30.85	30.98	1486800
2002-07-17	30.98	31.30	30.36	30.60	1389100
2002-07-18	30.60	31.28	30.38	30.49	1381900
2002-07-19	29.50	29.75	27.64	27.80	3555600
2002-07-22	27.80	28.60	26.80	27.26	2195400
2002-07-23	27.60	28.25	27.35	27.80	2126200
2002-07-24	27.10	28.63	26.75	28.48	2209700
2002-07-25	28.50	28.80	27.85	28.66	2238900
2002-07-26	28.75	29.30	28.52	29.28	853000
2002-07-29	29.80	30.90	29.30	30.86	1308100
2002-07-30	30.65	30.83	29.77	29.99	1403900
2002-07-31	30.09	30.32	29.30	30.08	1371500
2002-08-01	30.35	34.50	30.35	34.15	4264400
2002-08-02	34.16	34.81	33.50	34.10	2956700
2002-08-05	34.10	34.19	33.60	33.80	1745100
2002-08-06	34.00	34.20	33.65	33.75	2576800
2002-08-07	33.87	34.00	33.20	33.50	1786200
2002-08-08	33.65	34.06	33.29	33.95	1628000
2002-08-09	33.95	35.29	33.69	35.18	1588100
2002-08-12	35.00	35.20	34.32	34.83	1423100
2002-08-13	34.70	35.75	34.38	34.97	1374600
2002-08-14	34.25	35.60	33.31	35.49	1930000
2002-08-15	35.60	35.95	34.78	35.85	1254900
2002-08-16	35.00	35.03	34.53	34.75	1491600
2002-08-19	34.50	35.48	34.15	35.00	896800
2002-08-20	35.01	35.69	34.55	35.41	1436200
2002-08-21	35.41	35.50	34.62	35.14	1434400
2002-08-22	35.39	36.00	35.15	35.99	1745700
2002-08-23	35.90	35.93	35.10	35.22	1197900
2002-08-26	35.30	35.38	34.65	35.00	956000
2002-08-27	35.00	35.15	34.66	34.98	1250300
2002-08-28	34.99	35.19	34.66	34.85	1457400
2002-08-29	34.82	34.95	34.30	34.83	1090800
2002-08-30	34.76	34.79	34.35	34.60	867300
2002-09-03	34.35	34.35	32.83	33.40	2112800
2002-09-04	33.40	34.27	33.30	34.15	1862600
2002-09-05	34.15	34.24	33.65	33.97	1283300
2002-09-06	33.97	34.70	33.64	34.70	2015900
2002-09-09	34.68	35.40	34.30	35.30	1725000
2002-09-10	35.25	35.73	34.81	35.60	1140300
2002-09-11	35.98	35.98	35.58	35.80	736800
2002-09-12	35.25	35.30	33.45	34.04	1677900
2002-09-13	34.04	34.38	33.77	33.88	1909400
2002-09-16	33.90	34.99	33.85	34.99	886300
2002-09-17	35.00	35.19	33.84	33.97	1104900
2002-09-18	33.97	33.97	32.72	33.00	2460800
2002-09-19	33.00	33.50	32.14	32.22	2281700
2002-09-20	32.40	32.63	31.98	32.53	2195500
2002-09-23	33.00	33.01	31.81	31.95	1251700
2002-09-24	31.75	31.85	31.04	31.37	1316100
2002-09-25	31.85	32.35	31.43	32.23	2994800
2002-09-26	32.35	33.00	32.30	32.50	1948100
2002-09-27	32.47	32.47	30.75	30.96	2012200
2002-09-30	30.95	31.25	30.48	30.87	1350400
2002-10-01	31.10	31.20	30.61	31.11	2185300
2002-10-02	31.05	31.06	30.30	30.63	1483600
2002-10-03	30.60	31.15	30.34	30.55	1564400
2002-10-04	30.60	30.80	29.41	30.00	1720300
2002-10-07	30.10	30.25	29.00	29.06	1069200
2002-10-08	29.65	29.80	28.90	29.34	1843700
2002-10-09	29.35	29.35	28.47	28.95	914400
2002-10-10	29.05	29.84	28.81	29.45	2047800
2002-10-11	30.22	31.55	30.06	31.00	1919200
2002-10-14	31.00	31.24	30.82	31.16	946900
2002-10-15	32.50	33.00	32.25	32.30	2564200
2002-10-16	32.50	32.70	31.46	31.55	1203500
2002-10-17	32.50	32.62	32.17	32.50	1014600
2002-10-18	32.51	32.60	32.17	32.51	896700
2002-10-21	32.51	33.75	32.12	33.74	1176800
2002-10-22	33.74	33.74	32.90	33.44	1077900
2002-10-23	33.20	33.93	33.10	33.73	1025900
2002-10-24	34.60	34.80	33.40	33.72	1410800
2002-10-25	33.83	34.21	33.60	34.19	806200
2002-10-28	32.04	33.39	30.45	32.40	5158200
2002-10-29	31.80	32.95	31.77	32.75	1527400
2002-10-30	32.94	33.35	32.49	32.85	1677300
2002-10-31	33.00	33.17	32.20	32.42	1513200
2002-11-01	32.43	32.60	31.87	32.45	1495900
2002-11-04	32.85	32.85	31.23	31.38	2091000
2002-11-05	31.36	31.99	31.17	31.81	1668300
2002-11-06	32.00	32.35	31.50	32.35	990200
2002-11-07	32.10	32.15	31.51	31.62	926000
2002-11-08	31.65	32.43	31.05	31.30	615100
2002-11-11	31.00	31.15	30.37	30.37	1105800
2002-11-12	30.48	30.65	30.05	30.38	1022500
2002-11-13	30.36	30.75	29.80	30.53	969000
2002-11-14	31.00	31.22	30.70	30.82	782800
2002-11-15	30.85	31.15	30.68	30.97	742500
2002-11-18	31.00	31.05	30.35	30.58	791800
2002-11-19	30.90	30.90	29.80	30.11	979700
2002-11-20	30.11	30.11	29.47	29.83	1785900
2002-11-21	29.83	30.24	29.65	30.18	1090600
2002-11-22	30.00	31.25	30.00	30.78	1589100
2002-11-25	30.78	31.59	30.70	31.33	1353900
2002-11-26	31.25	31.36	30.85	31.15	1181300
2002-11-27	31.40	31.91	31.21	31.75	902000
2002-11-29	31.90	32.20	31.61	31.72	462200
2002-12-02	32.20	32.20	31.64	31.97	1499300
2002-12-03	31.94	32.00	31.27	31.58	1010800
2002-12-04	31.59	31.80	31.13	31.66	1220100
2002-12-05	31.66	31.80	31.01	31.11	886800
2002-12-06	31.02	31.59	31.02	31.50	819900
2002-12-09	31.53	31.63	31.19	31.23	825300
2002-12-10	31.25	31.60	30.85	31.55	1476300
2002-12-11	31.49	31.49	30.60	31.02	1097500
2002-12-12	31.25	31.29	30.90	31.05	855200
2002-12-13	30.95	31.34	30.90	31.18	927300
2002-12-16	31.10	31.74	31.05	31.71	1057800
2002-12-17	31.70	31.85	31.35	31.65	744700
2002-12-18	31.60	31.78	31.36	31.57	902100
2002-12-19	31.12	31.28	30.88	31.00	1461700
2002-12-20	31.08	31.46	30.92	31.35	2181100
2002-12-23	31.10	31.56	30.90	31.46	1013900
2002-12-24	31.46	31.50	31.28	31.35	466800
2002-12-26	31.55	31.65	31.25	31.29	488000
2002-12-27	31.35	31.39	30.80	30.92	470400
2002-12-30	30.93	30.93	29.84	30.25	1139700
2002-12-31	30.35	30.43	29.68	30.33	1556100
2003-01-02	30.75	31.49	30.33	31.41	1262700
2003-01-03	31.10	31.14	30.35	30.43	1064800
2003-01-06	30.43	32.00	30.35	30.59	1896000
2003-01-07	30.10	30.50	30.05	30.30	4648000
2003-01-08	30.30	30.39	30.02	30.14	3978200
2003-01-09	30.20	30.49	30.20	30.43	1607600
2003-01-10	30.15	30.43	30.10	30.39	1627900
2003-01-13	30.30	30.60	29.94	30.06	1922800
2003-01-14	30.00	30.15	29.15	29.45	2162500
2003-01-15	29.35	29.50	28.76	29.33	2100600
2003-01-16	29.50	29.85	29.40	29.58	2690500
2003-01-17	29.80	29.92	29.29	29.56	1170900
2003-01-21	29.65	29.65	28.67	28.77	1268300
2003-01-22	28.75	29.16	28.53	28.62	1236300
2003-01-23	28.75	29.16	28.69	29.12	878700
2003-01-24	29.06	29.06	28.40	28.68	1009900
2003-01-27	28.55	28.60	27.68	27.96	1273500
2003-01-28	28.30	29.49	28.20	29.25	3024100
2003-01-29	29.19	29.19	28.59	28.81	2807400
2003-01-30	28.81	28.90	26.65	27.83	6130900
2003-01-31	28.25	28.28	27.75	27.85	4728200
2003-02-03	28.15	28.51	28.14	28.29	1884700
2003-02-04	28.49	28.49	27.66	28.19	1513100
2003-02-05	28.50	28.76	28.00	28.36	1274800
2003-02-06	28.15	28.50	28.03	28.26	1422700
2003-02-07	28.50	28.54	27.86	27.95	1702100
2003-02-10	28.10	28.25	27.68	28.20	1384900
2003-02-11	28.30	28.47	27.90	28.01	1674900
2003-02-12	28.02	28.59	28.02	28.39	2083300
2003-02-13	28.33	28.47	28.12	28.30	1272600
2003-02-14	28.31	29.58	28.31	29.57	2096300
2003-02-18	29.70	29.71	29.40	29.53	1902700
2003-02-19	29.53	29.53	28.55	28.55	1413000
2003-02-20	28.80	29.44	28.73	29.22	2035700
2003-02-21	29.15	29.47	28.85	29.37	1478300
2003-02-24	29.50	29.81	28.93	28.94	1194800
2003-02-25	28.80	29.34	28.23	29.04	1422100
2003-02-26	29.05	29.05	28.44	28.54	1126200
2003-02-27	28.65	28.98	28.26	28.73	960200
2003-02-28	28.74	28.94	28.09	28.20	1550300
2003-03-03	28.45	28.45	26.73	27.05	3798200
2003-03-04	27.05	27.10	26.44	26.46	3142400
2003-03-05	26.63	26.65	25.19	25.25	3764200
2003-03-06	25.22	25.55	24.85	25.28	4311100
2003-03-07	25.28	26.17	25.00	25.55	2817600
2003-03-10	25.45	25.45	24.74	25.09	2246700
2003-03-11	25.17	25.40	24.91	25.16	1436900
2003-03-12	25.08	25.40	25.05	25.36	1892000
2003-03-13	26.00	26.35	25.59	26.32	2789000
2003-03-14	26.65	26.94	26.45	26.67	1950600
2003-03-17	26.67	27.78	26.60	27.69	2303800
2003-03-18	27.69	28.15	27.56	27.63	2438500
2003-03-19	27.80	28.99	27.70	28.82	2746200
2003-03-20	28.50	29.00	28.19	28.94	1630200
2003-03-21	29.25	29.87	29.11	29.70	2068800
2003-03-24	29.50	29.51	28.18	28.48	1193400
2003-03-25	28.28	28.59	28.01	28.33	1514900
2003-03-26	28.25	28.26	27.77	28.00	1848700
2003-03-27	27.85	28.55	27.41	28.47	1459300
2003-03-28	28.20	28.58	28.06	28.40	1256700
2003-03-31	28.15	28.75	27.61	28.35	1466000
2003-04-01	28.26	28.81	27.96	28.73	2103600
2003-04-02	29.45	30.06	29.23	29.90	2030200
2003-04-03	29.82	29.98	29.61	29.63	997700
2003-04-04	29.63	29.99	29.50	29.82	1219800
2003-04-07	30.50	30.80	30.00	30.04	1472800
2003-04-08	30.05	30.35	29.89	30.08	1601700
2003-04-09	30.09	30.50	29.59	29.66	1497500
2003-04-10	29.80	30.05	29.65	29.93	1243700
2003-04-11	30.00	30.80	29.97	30.26	1078100
2003-04-14	30.26	30.68	30.05	30.60	763800
2003-04-15	30.58	30.96	30.38	30.85	1265800
2003-04-16	30.91	31.06	29.96	29.98	1559300
2003-04-17	30.05	30.57	29.95	30.52	827400
2003-04-21	30.50	30.62	30.15	30.35	1121600
2003-04-22	30.45	31.20	30.06	31.15	1505200
2003-04-23	31.15	31.34	30.80	31.22	1098200
2003-04-24	31.00	31.01	30.52	30.80	1254700
2003-04-25	30.80	31.00	30.63	30.79	1299700
2003-04-28	30.70	31.11	30.56	31.00	1442700
2003-04-29	30.45	31.01	28.85	30.05	6407500
2003-04-30	29.95	30.48	29.73	30.48	2736500
2003-05-01	30.38	30.38	29.35	29.35	2650000
2003-05-02	29.10	29.53	28.99	29.47	1852800
2003-05-05	29.58	29.91	29.33	29.42	1393100
2003-05-06	29.22	29.30	28.87	29.13	2429900
2003-05-07	29.13	29.62	29.01	29.39	1293200
2003-05-08	29.39	29.75	28.98	29.34	1555000
2003-05-09	29.30	29.30	28.50	28.83	3122800
2003-05-12	28.94	29.10	28.38	28.58	3077400
2003-05-13	28.50	28.63	28.12	28.17	2144100
2003-05-14	28.22	28.38	28.10	28.15	2559500
2003-05-15	28.62	28.63	28.18	28.30	2015900
2003-05-16	28.16	28.43	28.12	28.24	1705400
2003-05-19	28.00	28.01	27.44	27.54	1792200
2003-05-20	27.85	28.23	27.52	27.83	2104700
2003-05-21	27.88	27.97	27.68	27.74	1999500
2003-05-22	27.86	28.13	27.68	27.98	1219200
2003-05-23	27.99	27.99	27.60	27.66	1146400
2003-05-27	27.66	28.58	27.50	28.58	2369700
2003-05-28	28.65	28.70	27.85	28.01	6584900
2003-05-29	28.08	28.46	27.62	27.77	2713300
2003-05-30	27.85	28.50	27.85	28.50	4690100
2003-06-02	29.00	29.07	28.35	28.40	3287200
2003-06-03	28.52	28.58	27.90	27.99	2698900
2003-06-04	28.05	28.44	27.87	28.35	2615600
2003-06-05	28.35	28.39	28.04	28.35	2227500
2003-06-06	28.43	28.49	27.84	27.89	2988800
2003-06-09	27.97	27.98	27.55	27.86	1790400
2003-06-10	27.60	28.13	27.60	27.93	2768900
2003-06-11	28.05	28.21	27.75	27.95	1640000
2003-06-12	27.90	28.80	27.89	28.75	7500000
2003-06-13	28.90	28.94	28.17	28.42	2419900
2003-06-16	28.58	28.90	28.50	28.90	2151300
2003-06-17	29.10	29.10	28.75	28.99	3490000
2003-06-18	28.75	29.18	28.15	29.10	4924200
2003-06-19	29.25	29.51	29.03	29.27	3994600
2003-06-20	29.25	29.28	29.00	29.05	4313500
2003-06-23	28.95	28.99	28.07	28.80	2350700
2003-06-24	28.70	28.95	28.51	28.81	2040300
2003-06-25	28.81	28.82	28.33	28.41	1605200
2003-06-26	28.60	28.60	27.70	28.09	3046400
2003-06-27	28.10	28.11	27.76	27.88	1099500
2003-06-30	28.00	28.10	27.78	28.00	2681700
2003-07-01	27.88	28.08	27.59	27.99	1434100
2003-07-02	27.99	28.06	27.83	28.00	1112500
2003-07-03	27.80	28.04	27.79	27.97	1019000
2003-07-07	28.03	28.30	27.95	28.00	1791700
2003-07-08	27.99	28.23	27.83	27.96	1755700
2003-07-09	28.00	28.14	27.75	27.90	1706700
2003-07-10	27.98	28.11	27.86	27.98	1539500
2003-07-11	28.00	28.43	27.95	28.04	1761900
2003-07-14	28.05	28.18	27.80	27.88	2148500
2003-07-15	27.88	27.95	27.49	27.82	2887700
2003-07-16	27.91	28.10	27.80	28.08	1642600
2003-07-17	28.10	28.16	27.82	27.89	1308800
2003-07-18	28.03	28.28	27.89	28.27	1142500
2003-07-21	28.04	28.32	28.00	28.16	1012400
2003-07-22	28.25	28.95	28.01	28.59	1807300
2003-07-23	28.91	28.97	28.53	28.97	1167300
2003-07-24	29.09	29.34	28.79	28.80	1369400
2003-07-25	28.60	29.17	28.51	29.14	855200
2003-07-28	29.30	29.45	29.05	29.39	1491400
2003-07-29	29.34	29.34	28.60	28.76	883600
2003-07-30	28.86	28.93	28.36	28.42	1077300
2003-07-31	26.00	26.10	23.39	23.63	21758800
2003-08-01	23.65	23.75	22.99	23.10	9901600
2003-08-04	23.10	23.44	22.91	23.35	8471500
2003-08-05	23.55	23.72	23.32	23.64	8475300
2003-08-06	23.64	23.75	23.37	23.58	9314100
2003-08-07	23.56	23.60	23.26	23.32	5222600
2003-08-08	23.50	23.61	23.33	23.46	3386600
2003-08-11	23.50	23.76	23.39	23.55	3308200
2003-08-12	23.67	23.69	23.30	23.64	3254100
2003-08-13	23.64	23.68	22.89	22.98	4961500
2003-08-14	22.99	23.16	22.57	23.00	4241800
2003-08-15	22.90	23.00	22.40	22.65	4558600
2003-08-18	22.41	22.97	22.25	22.83	3795100
2003-08-19	22.83	23.39	22.81	23.25	3976400
2003-08-20	23.30	23.64	23.13	23.55	2954500
2003-08-21	23.55	24.15	23.52	24.07	4424000
2003-08-22	24.27	24.27	23.32	23.50	2335900
2003-08-25	23.30	23.40	23.05	23.32	2232700
2003-08-26	23.32	23.71	23.15	23.64	2115800
2003-08-27	23.64	23.68	23.25	23.34	1636500
2003-08-28	23.35	23.43	23.01	23.41	1383800
2003-08-29	23.51	23.83	23.49	23.75	1572300
2003-09-02	23.95	24.51	23.90	24.36	2160400
2003-09-03	24.55	24.86	24.14	24.25	3189600
2003-09-04	24.40	24.65	24.23	24.36	2355000
2003-09-05	24.15	24.21	23.98	24.10	1360000
2003-09-08	24.16	24.44	24.07	24.30	1811300
2003-09-09	24.38	24.40	23.90	23.91	1907200
2003-09-10	23.92	23.99	23.73	23.78	2316800
2003-09-11	23.87	23.93	23.66	23.74	1699700
2003-09-12	23.80	23.93	23.56	23.90	1585000
2003-09-15	23.90	24.35	23.80	24.29	1425100
2003-09-16	24.29	24.55	24.29	24.37	1921300
2003-09-17	24.38	24.39	24.20	24.25	4393700
2003-09-18	24.30	24.47	23.99	24.00	3081900
2003-09-19	24.11	24.23	21.50	22.43	18147300
2003-09-22	22.00	22.34	21.76	22.00	7279100
2003-09-23	22.00	23.00	21.75	21.86	3649800
2003-09-24	21.75	21.95	21.59	21.67	2451800
2003-09-25	21.65	21.88	21.26	21.42	2354400
2003-09-26	21.37	21.39	21.17	21.33	1855600
2003-09-29	21.32	21.66	21.22	21.51	1311500
2003-09-30	21.40	21.98	21.27	21.67	2365100
2003-10-01	22.00	22.15	21.77	22.15	2571600
2003-10-02	22.15	22.37	22.01	22.20	1662400
2003-10-03	22.30	22.40	21.90	22.14	2016600
2003-10-06	22.14	22.56	22.14	22.36	2041000
2003-10-07	22.38	22.53	22.16	22.50	1628400
2003-10-08	22.50	22.90	22.50	22.84	2553600
2003-10-09	23.00	23.05	22.78	22.80	1661900
2003-10-10	22.93	23.05	22.81	22.85	1600900
2003-10-13	23.00	23.29	22.90	23.21	1391400
2003-10-14	23.30	23.53	23.22	23.23	1783300
2003-10-15	23.35	23.39	23.00	23.09	1369300
2003-10-16	23.03	23.23	22.65	23.00	2241100
2003-10-17	23.20	23.48	22.85	22.93	2138100
2003-10-20	22.93	22.95	22.65	22.73	1437800
2003-10-21	22.73	22.85	22.37	22.38	2181200
2003-10-22	22.00	22.95	22.00	22.36	2003400
2003-10-23	22.30	22.68	22.21	22.43	1622000
2003-10-24	22.40	22.70	22.20	22.33	1589000
2003-10-27	22.52	22.65	22.05	22.11	1989200
2003-10-28	22.23	22.35	22.06	22.21	1474500
2003-10-29	22.27	22.45	22.10	22.20	1457800
2003-10-30	22.60	24.23	22.60	22.80	7315200
2003-10-31	22.71	23.22	22.65	22.80	3114700
2003-11-03	23.02	23.12	22.85	22.88	2494300
2003-11-04	22.90	22.95	22.70	22.76	1949400
2003-11-05	22.76	22.76	22.41	22.69	1452300
2003-11-06	22.60	22.77	22.49	22.60	1946100
2003-11-07	22.75	22.85	22.62	22.79	3013100
2003-11-10	22.85	23.03	22.70	22.76	1989100
2003-11-11	22.75	22.87	22.58	22.62	1432600
2003-11-12	22.65	23.00	22.57	22.90	1746700
2003-11-13	22.78	22.93	22.75	22.89	1250400
2003-11-14	22.89	22.95	22.65	22.73	1451700
2003-11-17	22.70	22.85	22.61	22.75	1262100
2003-11-18	22.52	22.70	22.25	22.25	1541600
2003-11-19	22.29	22.40	22.17	22.28	1315800
2003-11-20	22.20	22.69	22.19	22.25	1912400
2003-11-21	22.35	22.94	22.28	22.85	2203700
2003-11-24	22.95	22.98	22.76	22.88	2289300
2003-11-25	22.77	22.98	22.76	22.89	1189400
2003-11-26	22.83	23.07	22.81	22.91	908600
2003-11-28	22.77	22.95	22.76	22.87	531600
2003-12-01	23.05	23.16	22.86	23.16	1299200
2003-12-02	23.21	23.60	23.13	23.36	1590600
2003-12-03	23.56	23.85	23.32	23.44	1623400
2003-12-04	23.49	23.65	23.04	23.22	1064100
2003-12-05	23.03	23.18	22.88	23.02	1094500
2003-12-08	22.93	23.08	22.77	22.97	1185800
2003-12-09	21.03	21.10	20.27	21.00	18906300
2003-12-10	20.90	21.24	20.90	21.15	4357200
2003-12-11	21.12	21.81	21.11	21.74	2733100
2003-12-12	21.68	21.95	21.31	21.70	1744100
2003-12-15	22.00	22.00	21.21	21.32	2400300
2003-12-16	22.95	22.95	21.57	21.65	4046600
2003-12-17	21.65	22.06	21.61	21.98	3386600
2003-12-18	22.05	22.11	21.82	22.08	3008800
2003-12-19	22.19	22.19	21.84	21.85	2470300
2003-12-22	21.80	21.88	21.60	21.85	2409500
2003-12-23	21.85	22.31	21.80	22.27	3130700
2003-12-24	22.02	22.33	21.99	22.10	1566300
2003-12-26	22.05	22.48	22.01	22.43	1195300
2003-12-29	22.37	22.63	22.37	22.56	2624000
2003-12-30	22.60	22.69	22.52	22.68	1771600
2003-12-31	22.68	22.89	22.68	22.77	1704400
2004-01-02	22.46	22.94	22.46	22.64	1674700
2004-01-05	22.84	23.19	22.50	22.70	2676300
2004-01-06	22.80	22.95	22.69	22.84	3334900
2004-01-07	22.98	23.25	22.96	23.25	2612500
2004-01-08	23.38	23.48	23.16	23.32	1870600
2004-01-09	23.11	23.50	23.00	23.32	1673200
2004-01-12	23.38	23.50	23.25	23.40	1205500
2004-01-13	23.41	23.50	23.10	23.25	1351600
2004-01-14	23.26	23.53	23.25	23.52	1182400
2004-01-15	23.52	23.53	23.26	23.34	1308300
2004-01-16	23.50	23.76	23.40	23.62	1333500
2004-01-20	23.56	23.76	23.40	23.76	1356700
2004-01-21	23.83	24.05	23.63	23.98	1434300
2004-01-22	24.05	24.27	23.78	23.89	1515800
2004-01-23	24.00	24.00	23.64	23.65	1469400
2004-01-26	23.55	23.55	22.97	23.08	2807200
2004-01-27	23.08	23.24	22.92	23.00	2208200
2004-01-28	23.00	23.10	22.44	22.58	2057800
2004-01-29	24.00	24.70	23.50	24.22	7348800
2004-01-30	23.75	24.43	23.51	24.43	2912600
2004-02-02	24.38	24.50	24.01	24.35	1996500
2004-02-03	24.25	24.35	24.04	24.14	1589300
2004-02-04	24.04	24.50	24.04	24.40	1465500
2004-02-05	24.51	24.62	24.30	24.33	1503900
2004-02-06	24.37	24.60	24.13	24.18	1274700
2004-02-09	24.29	24.49	24.13	24.34	1088600
2004-02-10	24.27	24.44	24.15	24.16	1221600
2004-02-11	24.10	24.42	24.04	24.32	1963500
2004-02-12	25.25	25.70	25.00	25.40	4325900
2004-02-13	25.31	25.55	25.24	25.30	1844800
2004-02-17	25.55	26.00	25.45	25.85	1958600
2004-02-18	25.95	26.27	25.89	26.05	1577600
2004-02-19	26.05	26.41	25.78	25.94	1810300
2004-02-20	25.99	26.25	25.65	25.77	1307400
2004-02-23	25.90	26.25	25.80	26.16	1331900
2004-02-24	26.00	26.05	25.22	25.29	2032500
2004-02-25	25.42	25.64	25.15	25.32	924600
2004-02-26	25.32	25.48	25.13	25.41	853300
2004-02-27	25.03	25.68	25.03	25.59	931300
2004-03-01	25.58	25.60	25.25	25.40	964300
2004-03-02	25.40	25.50	25.11	25.41	1240200
2004-03-03	25.42	25.70	25.16	25.64	1210000
2004-03-04	25.71	25.90	25.62	25.75	926000
2004-03-05	25.62	26.00	25.33	25.64	896900
2004-03-08	25.66	25.91	25.35	25.66	925500
2004-03-09	25.67	25.70	24.96	25.09	1652400
2004-03-10	25.20	25.33	24.62	24.69	1248200
2004-03-11	24.42	24.52	24.03	24.05	1828400
2004-03-12	24.32	24.99	24.23	24.89	1249500
2004-03-15	24.89	24.90	23.79	23.79	1996600
2004-03-16	23.99	24.29	23.47	23.70	2263600
2004-03-17	23.80	23.91	23.19	23.41	2289800
2004-03-18	23.16	23.17	22.15	22.83	4731500
2004-03-19	22.93	23.39	22.62	22.75	2431400
2004-03-22	22.75	22.80	22.37	22.60	2675900
2004-03-23	22.85	22.98	22.54	22.77	2153700
2004-03-24	22.77	23.00	22.67	22.82	1761200
2004-03-25	22.82	23.15	22.76	23.08	1562600
2004-03-26	23.90	23.90	23.20	23.20	3248500
2004-03-29	23.21	23.25	22.87	23.13	1392200
2004-03-30	23.01	23.16	22.90	23.11	1452000
2004-03-31	23.15	23.35	22.98	23.20	1490200
2004-04-01	23.32	23.67	23.22	23.56	1631500
2004-04-02	23.75	23.92	23.67	23.75	1456300
2004-04-05	23.70	23.83	23.32	23.77	1345100
2004-04-06	23.81	23.90	23.60	23.77	1058300
2004-04-07	23.77	23.77	23.41	23.63	750500
2004-04-08	23.78	23.81	23.45	23.67	911600
2004-04-12	23.65	23.95	23.56	23.89	1122800
2004-04-13	24.00	24.04	23.41	23.52	1261500
2004-04-14	23.51	24.57	23.23	23.76	2005800
2004-04-15	23.74	24.01	23.44	23.88	935900
2004-04-16	24.00	24.50	23.85	24.49	1472800
2004-04-19	24.37	24.37	23.92	24.32	777500
2004-04-20	24.18	24.40	23.99	24.10	940800
2004-04-21	24.05	24.34	23.95	24.31	793300
2004-04-22	24.31	24.78	24.13	24.74	1296500
2004-04-23	24.75	24.94	24.57	24.84	1229100
2004-04-26	24.85	24.90	24.61	24.89	1053300
2004-04-27	24.89	25.03	24.59	24.76	1328600
2004-04-28	24.81	25.00	24.64	24.81	1091700
2004-04-29	24.60	24.60	23.45	23.65	4325600
2004-04-30	23.65	23.90	23.52	23.64	1597700
2004-05-03	23.83	23.85	23.43	23.65	2848300
2004-05-04	23.58	23.90	23.41	23.80	1286700
2004-05-05	23.73	23.74	23.32	23.53	899700
2004-05-06	23.40	23.65	22.53	22.90	2152800
2004-05-07	22.46	22.86	22.19	22.63	2599000
2004-05-10	22.35	23.06	22.29	22.69	2068100
2004-05-11	22.64	23.00	22.50	22.78	1150700
2004-05-12	22.70	22.91	22.53	22.91	1598600
2004-05-13	22.91	23.08	22.60	22.98	1298500
2004-05-14	23.04	23.46	22.90	23.35	1722800
2004-05-17	22.96	23.10	22.65	22.68	1178800
2004-05-18	22.84	22.91	22.70	22.82	579800
2004-05-19	23.00	23.18	22.85	23.03	976700
2004-05-20	23.03	23.03	22.73	22.75	611700
2004-05-21	22.75	23.19	22.56	22.87	1571400
2004-05-24	22.87	23.34	22.80	23.27	842300
2004-05-25	23.20	23.32	23.00	23.30	1203400
2004-05-26	23.06	23.34	23.00	23.20	969500
2004-05-27	23.25	23.49	23.05	23.24	929100
2004-05-28	23.31	23.62	23.13	23.57	632100
2004-06-01	23.50	23.58	23.27	23.50	742500
2004-06-02	23.63	23.68	23.29	23.54	728100
2004-06-03	23.40	23.41	23.14	23.31	650200
2004-06-04	23.31	23.55	23.31	23.51	863000
2004-06-07	23.51	23.62	23.25	23.52	777600
2004-06-08	23.51	23.51	23.22	23.40	550300
2004-06-09	23.22	23.50	23.20	23.20	726400
2004-06-10	23.10	23.49	22.84	23.31	1025300
2004-06-14	23.30	23.35	23.15	23.30	554100
2004-06-15	23.38	23.70	23.36	23.40	867000
2004-06-16	23.40	23.91	23.11	23.20	984300
2004-06-17	23.20	23.43	23.10	23.18	662300
2004-06-18	23.20	23.34	23.05	23.18	567000
2004-06-21	23.08	23.24	22.97	23.10	899000
2004-06-22	23.07	23.22	22.94	23.01	782500
2004-06-23	23.08	23.68	22.95	23.62	922200
2004-06-24	23.65	23.65	23.28	23.37	695100
2004-06-25	23.27	23.43	22.90	23.00	1204400
2004-06-28	23.10	23.46	23.02	23.29	963300
2004-06-29	23.29	23.30	23.02	23.09	961400
2004-06-30	23.06	23.50	23.06	23.50	605000
2004-07-01	23.50	23.60	23.16	23.31	734800
2004-07-02	23.31	23.31	23.04	23.17	640000
2004-07-06	23.17	23.27	22.94	23.20	781900
2004-07-07	23.10	23.20	22.91	22.97	683900
2004-07-08	22.88	22.88	22.39	22.40	829500
2004-07-09	22.33	22.72	22.29	22.67	986400
2004-07-12	22.60	22.81	22.41	22.60	615500
2004-07-13	22.56	22.58	22.24	22.35	913700
2004-07-14	22.10	22.40	22.06	22.20	1505600
2004-07-15	22.18	22.29	21.95	22.04	1052400
2004-07-16	22.13	22.13	21.79	21.89	1075700
2004-07-19	21.95	22.19	21.89	22.08	1045300
2004-07-20	22.08	22.24	21.98	22.07	725000
2004-07-21	22.07	22.25	21.81	21.90	824800
2004-07-22	21.73	22.07	21.71	21.96	1176200
2004-07-23	21.90	21.93	21.55	21.56	842300
2004-07-26	21.55	21.74	21.32	21.34	1066500
2004-07-27	21.35	21.85	21.35	21.77	1496500
2004-07-28	21.70	21.75	21.36	21.69	1500100
2004-07-29	21.50	21.60	21.15	21.49	1525800
2004-07-30	21.30	21.86	21.30	21.60	1664400
2004-08-02	21.61	21.67	21.39	21.67	2039600
2004-08-03	21.52	21.92	21.50	21.81	1267300
2004-08-04	21.81	21.84	21.54	21.65	876800
2004-08-05	21.70	21.78	21.17	21.18	941700
2004-08-06	20.60	21.00	20.52	20.81	1214800
2004-08-09	20.81	21.19	20.81	21.00	1192200
2004-08-10	21.05	21.38	20.93	21.35	767000
2004-08-11	21.35	21.47	21.19	21.40	775700
2004-08-12	21.05	21.16	20.82	20.89	735200
2004-08-13	20.95	20.98	20.77	20.88	893600
2004-08-16	21.03	21.25	21.03	21.15	1137000
2004-08-17	21.15	21.31	21.10	21.13	995400
2004-08-18	21.14	21.47	21.03	21.42	735100
2004-08-19	21.43	21.54	21.22	21.40	757900
2004-08-20	21.41	21.73	21.30	21.69	828300
2004-08-23	21.75	21.95	21.75	21.83	618100
2004-08-24	21.83	21.85	21.51	21.73	545800
2004-08-25	21.74	21.80	21.49	21.73	431100
2004-08-26	21.69	21.78	21.60	21.74	539900
2004-08-27	21.89	21.89	21.63	21.77	472600
2004-08-30	21.77	21.77	21.43	21.44	506100
2004-08-31	21.55	21.73	21.33	21.53	654300
2004-09-01	21.53	21.72	21.33	21.55	683800
2004-09-02	21.47	21.68	21.03	21.62	1480100
2004-09-03	21.62	22.05	21.61	22.04	834800
2004-09-07	22.05	22.29	22.04	22.14	1533500
2004-09-08	22.14	22.15	21.90	21.94	706900
2004-09-09	21.90	22.11	21.70	22.01	963500
2004-09-10	21.97	22.20	21.86	22.15	1043500
2004-09-13	21.97	22.23	21.80	22.14	913600
2004-09-14	22.14	22.17	21.92	22.00	754200
2004-09-15	21.90	22.10	21.85	21.89	818900
2004-09-16	21.89	22.14	21.85	22.05	723400
2004-09-17	22.00	22.05	21.56	21.69	1223300
2004-09-20	21.60	21.61	21.22	21.24	1517500
2004-09-21	21.29	21.37	21.01	21.13	1777800
2004-09-22	21.07	21.15	20.94	21.09	1572800
2004-09-23	21.03	21.17	20.86	20.95	1156400
2004-09-24	20.97	21.06	20.80	20.82	1355300
2004-09-27	20.72	20.75	20.57	20.71	1597000
2004-09-28	20.71	20.71	19.75	20.10	4374400
2004-09-29	20.05	20.09	19.80	19.99	2812000
2004-09-30	20.00	20.12	19.87	20.04	3741700
2004-10-01	20.04	20.44	19.87	20.16	4427700
2004-10-04	20.68	20.68	19.88	20.46	3285500
2004-10-05	20.55	20.69	20.47	20.67	2120400
2004-10-06	20.68	20.74	20.38	20.69	2058400
2004-10-07	20.64	20.79	20.45	20.47	1525300
2004-10-08	20.50	20.70	20.41	20.44	979900
2004-10-11	20.45	20.51	20.21	20.30	743800
2004-10-12	20.30	20.38	20.06	20.14	1431100
2004-10-13	20.16	20.35	19.98	20.02	2200500
2004-10-14	20.04	20.08	19.82	19.85	1983900
2004-10-15	19.95	19.98	19.65	19.68	1727200
2004-10-18	19.72	19.75	19.34	19.68	2312300
2004-10-19	19.70	19.80	19.52	19.52	1792100
2004-10-20	19.55	19.55	19.11	19.40	2639800
2004-10-21	19.32	19.41	19.08	19.21	2378200
2004-10-22	19.32	19.36	19.24	19.30	2683700
2004-10-25	19.25	19.29	19.05	19.11	1202800
2004-10-26	19.11	19.24	19.06	19.15	1595000
2004-10-27	19.18	19.32	19.06	19.28	2004700
2004-10-28	20.55	21.40	20.27	21.00	5958100
2004-10-29	21.25	21.56	21.00	21.56	3090500
2004-11-01	21.60	21.80	21.40	21.73	1755400
2004-11-02	21.73	21.79	21.37	21.45	1501000
2004-11-03	21.60	21.81	21.51	21.81	1039300
2004-11-04	21.83	22.46	21.80	22.46	1537700
2004-11-05	22.50	22.71	22.29	22.38	2288300
2004-11-08	22.48	22.48	22.22	22.37	1048900
2004-11-09	22.46	22.80	22.36	22.80	1595900
2004-11-10	22.88	22.90	22.65	22.70	1070700
2004-11-11	22.83	22.90	22.69	22.80	1280700
2004-11-12	22.75	22.87	22.53	22.80	1401300
2004-11-15	22.88	23.15	22.77	23.15	2988700
2004-11-16	23.01	23.35	23.00	23.32	2141800
2004-11-17	23.50	23.85	23.35	23.75	2916600
2004-11-18	23.75	23.98	23.70	23.85	2473400
2004-11-19	23.95	23.96	23.53	23.64	2399800
2004-11-22	23.57	23.60	23.36	23.51	1366800
2004-11-23	23.40	23.66	23.09	23.39	1321200
2004-11-24	23.50	23.74	23.45	23.51	1239500
2004-11-26	23.50	23.72	23.40	23.49	701700
2004-11-29	23.60	23.65	23.19	23.34	1109000
2004-11-30	23.34	23.39	22.97	23.08	2262600
2004-12-01	23.08	23.24	22.90	23.23	2268100
2004-12-02	23.12	23.32	22.90	23.02	2834900
2004-12-03	23.05	23.22	22.92	23.05	1972700
2004-12-06	23.09	23.09	22.77	22.83	1395400
2004-12-07	22.81	22.86	22.39	22.53	2252100
2004-12-08	22.58	22.58	22.26	22.43	1451500
2004-12-09	22.37	22.66	22.35	22.49	1837200
2004-12-10	23.12	23.12	22.37	22.46	1771300
2004-12-13	22.62	22.83	22.44	22.81	1954300
2004-12-14	22.00	23.00	22.00	22.93	2472500
2004-12-15	22.97	23.18	22.57	22.72	1745500
2004-12-16	22.80	22.99	22.62	22.80	1124900
2004-12-17	22.60	22.83	22.43	22.76	1917800
2004-12-20	22.79	23.04	22.50	22.55	1790900
2004-12-21	22.61	23.17	22.39	23.14	1928600
2004-12-22	23.24	23.49	23.11	23.46	1897600
2004-12-23	23.50	23.92	23.50	23.83	2966400
2004-12-27	23.96	24.13	23.80	23.90	1927900
2004-12-28	24.10	24.27	24.00	24.07	1354600
2004-12-29	24.07	24.14	23.85	23.97	1442400
2004-12-30	23.95	24.08	23.95	23.95	930600
2004-12-31	23.95	24.23	23.86	24.19	1206100
2005-01-03	24.30	24.55	23.94	24.02	1706900
2005-01-04	24.13	24.13	23.60	23.64	1234800
2005-01-05	23.50	23.51	23.10	23.15	1095500
2005-01-06	23.05	23.30	22.95	23.21	1257800
2005-01-07	23.25	23.40	23.14	23.23	1079400
2005-01-10	23.17	23.62	23.05	23.45	1424400
2005-01-11	22.93	23.47	22.93	23.40	1218400
2005-01-12	23.43	23.49	23.16	23.44	1064000
2005-01-13	23.40	23.40	23.04	23.09	1307200
2005-01-14	23.09	23.16	22.90	23.01	1096300
2005-01-18	23.02	23.14	22.84	23.04	2382600
2005-01-19	23.05	23.19	22.88	23.00	1621600
2005-01-20	22.98	23.09	22.79	22.95	1642800
2005-01-21	23.00	23.10	22.69	22.69	1550400
2005-01-24	22.74	22.85	22.53	22.81	1372300
2005-01-25	22.80	22.94	22.66	22.73	1146400
2005-01-26	22.73	23.00	22.54	22.91	1723100
2005-01-27	22.70	22.71	21.65	21.76	4522600
2005-01-28	21.92	21.95	21.45	21.70	2155600
2005-01-31	21.85	21.85	21.40	21.52	2311300
2005-02-01	21.52	21.88	21.35	21.82	2228400
2005-02-02	21.82	22.26	21.82	22.24	1289400
2005-02-03	22.25	22.45	21.89	22.03	1267700
2005-02-04	22.05	22.49	21.92	22.45	1607500
2005-02-07	22.50	22.81	22.33	22.39	1404500
2005-02-08	22.34	22.81	22.32	22.74	1512500
2005-02-09	22.84	22.89	22.43	22.49	1120600
2005-02-10	22.63	22.69	22.36	22.38	716700
2005-02-11	22.40	22.75	22.18	22.75	940400
2005-02-14	22.86	22.91	22.63	22.87	944400
2005-02-15	22.92	23.08	22.87	22.99	1186700
2005-02-16	23.00	23.05	22.64	22.92	1042700
2005-02-17	22.82	22.92	22.56	22.67	1201900
2005-02-18	22.73	22.73	22.52	22.66	851400
2005-02-22	22.66	22.70	21.90	21.92	1332300
2005-02-23	21.96	22.13	21.93	21.94	1250400
2005-02-24	22.00	22.10	21.74	21.98	1123500
2005-02-25	22.10	22.36	21.96	22.16	970800
2005-02-28	22.21	22.36	22.03	22.29	967000
2005-03-01	22.44	22.59	22.32	22.43	906900
2005-03-02	22.44	22.50	22.17	22.28	748400
2005-03-03	22.30	22.42	22.20	22.28	975800
2005-03-04	22.48	22.55	22.30	22.40	588000
2005-03-07	22.54	22.58	22.36	22.36	650200
2005-03-08	22.37	22.45	22.12	22.18	1183100
2005-03-09	22.18	22.35	21.95	22.01	1536000
2005-03-10	22.09	22.09	21.91	22.03	1357500
2005-03-11	22.09	22.24	21.82	21.86	1111400
2005-03-14	21.95	21.99	21.80	21.90	1140300
2005-03-15	21.91	21.99	21.53	21.53	1332700
2005-03-16	21.53	21.53	20.60	20.96	3213000
2005-03-17	20.98	21.15	20.80	21.01	1615600
2005-03-18	21.15	21.25	20.88	20.95	2055800
2005-03-21	20.86	21.13	20.86	21.08	1193700
2005-03-22	21.18	21.40	20.98	21.03	1651700
2005-03-23	20.94	21.23	20.90	21.05	1648000
2005-03-24	21.05	21.27	21.03	21.18	1045000
2005-03-28	21.24	21.39	21.12	21.29	1029800
2005-03-29	21.33	21.40	21.11	21.30	1571900
2005-03-30	21.28	21.72	21.21	21.71	2081000
2005-03-31	21.75	22.14	21.66	21.94	1928600
2005-04-01	22.02	22.08	21.79	21.92	2296200
2005-04-04	22.00	22.04	21.85	21.95	933900
2005-04-05	21.96	22.15	21.75	22.03	1654200
2005-04-06	22.08	22.31	22.02	22.22	1281300
2005-04-07	22.30	22.61	22.24	22.38	1481300
2005-04-08	22.38	22.60	22.32	22.47	1352500
2005-04-11	22.55	22.55	22.16	22.17	1032600
2005-04-12	22.20	22.45	21.95	22.40	1344200
2005-04-13	22.29	22.32	21.97	22.03	904100
2005-04-14	21.97	22.05	21.75	21.77	1129700
2005-04-15	21.75	21.88	21.40	21.50	1452300
2005-04-18	21.45	21.73	21.37	21.69	1329800
2005-04-19	21.88	21.95	21.66	21.89	1573700
2005-04-20	21.90	21.90	21.60	21.74	1874900
2005-04-21	22.00	22.21	21.75	22.08	1473200
2005-04-22	22.10	22.16	21.72	21.91	1190400
2005-04-25	21.92	21.93	21.60	21.77	1205400
2005-04-26	21.77	21.77	21.27	21.31	1937000
2005-04-27	21.26	21.50	20.81	21.43	2085700
2005-04-28	20.55	21.42	20.50	21.24	3127600
2005-04-29	21.89	22.25	21.19	21.73	2705300
2005-05-02	21.78	21.89	21.62	21.86	1180600
2005-05-03	21.76	21.97	21.63	21.77	1203200
2005-05-04	21.82	22.00	21.66	21.84	980900
2005-05-05	21.92	21.92	21.48	21.60	1086100
2005-05-06	21.61	21.82	21.47	21.59	1062900
2005-05-09	21.59	21.68	21.40	21.59	865500
2005-05-10	21.45	21.68	21.39	21.49	884400
2005-05-11	21.57	21.72	21.40	21.68	1012800
2005-05-12	21.71	21.83	21.45	21.51	1371700
2005-05-13	21.55	21.59	21.32	21.50	1372700
2005-05-16	21.46	22.11	21.00	21.96	1506700
2005-05-17	21.83	22.11	21.76	22.09	1046200
2005-05-18	22.11	22.63	22.03	22.52	1737300
2005-05-19	22.51	22.63	22.33	22.56	731700
2005-05-20	22.60	22.73	22.51	22.69	755100
2005-05-23	22.75	23.02	22.70	22.90	1566600
2005-05-24	22.98	23.00	22.68	22.82	2240600
2005-05-25	22.62	22.62	22.18	22.39	1561300
2005-05-26	22.39	22.60	22.34	22.45	913500
2005-05-27	22.46	22.56	22.38	22.55	926600
2005-05-31	22.48	22.80	22.41	22.79	2695500
2005-06-01	22.75	22.78	22.43	22.66	2237100
2005-06-02	22.72	22.73	22.41	22.56	1056100
2005-06-03	22.45	22.51	22.36	22.40	1483500
2005-06-06	22.37	22.47	22.16	22.45	822700
2005-06-07	22.45	22.87	22.42	22.75	1255600
2005-06-08	22.79	22.90	22.65	22.67	681700
2005-06-09	22.65	22.95	22.58	22.93	1289500
2005-06-10	22.93	23.03	22.82	23.02	966900
2005-06-13	23.03	23.14	22.93	23.10	1163400
2005-06-14	23.09	23.32	23.00	23.28	1340100
2005-06-15	23.48	23.53	23.26	23.47	1267400
2005-06-16	23.52	23.53	23.19	23.47	1322800
2005-06-17	23.72	23.75	23.50	23.52	2141300
2005-06-20	23.45	23.65	23.29	23.57	1062800
2005-06-21	23.60	23.77	23.42	23.73	946000
2005-06-22	23.80	24.06	23.59	24.04	1422200
2005-06-23	24.02	24.03	23.69	23.85	1599400
2005-06-24	23.67	23.89	23.53	23.86	1775800
2005-06-27	23.88	23.88	23.38	23.49	1189800
2005-06-28	23.54	23.79	23.53	23.76	798600
2005-06-29	23.77	23.92	23.60	23.83	961300
2005-06-30	23.93	24.05	23.73	23.84	1542500
2005-07-01	23.84	23.88	23.49	23.54	947500
2005-07-05	23.54	23.88	23.37	23.77	1030800
2005-07-06	23.81	23.87	23.66	23.81	1044200
2005-07-07	23.57	23.72	23.37	23.67	1491300
2005-07-08	23.65	24.06	23.52	24.05	984300
2005-07-11	24.10	24.34	24.00	24.23	2231600
2005-07-12	24.20	24.26	23.86	23.92	1184000
2005-07-13	23.91	23.99	23.79	23.91	909300
2005-07-14	23.92	24.07	23.91	24.00	886000
2005-07-15	23.90	24.00	23.85	23.99	684100
2005-07-18	23.99	24.01	23.93	23.95	719100
2005-07-19	23.99	24.09	23.92	23.94	1314900
2005-07-20	23.80	24.11	23.75	24.02	1191200
2005-07-21	24.03	24.10	23.79	23.88	883900
2005-07-22	23.84	23.90	23.68	23.75	879500
2005-07-25	23.69	23.85	23.60	23.67	1057900
2005-07-26	23.67	23.75	23.54	23.61	790200
2005-07-27	23.61	23.76	23.20	23.31	1820000
2005-07-28	24.95	25.52	24.38	25.21	7298400
2005-07-29	25.21	25.23	24.72	24.87	2835700
2005-08-01	24.92	25.31	24.67	25.31	2096200
2005-08-02	25.48	25.60	25.39	25.45	1416800
2005-08-03	25.45	25.69	25.02	25.18	1576800
2005-08-04	25.16	25.24	24.87	24.97	1228100
2005-08-05	24.87	24.96	24.46	24.48	891400
2005-08-08	24.55	24.72	24.38	24.49	757500
2005-08-09	24.50	24.80	24.34	24.65	1403400
2005-08-10	24.77	25.13	24.68	24.78	1152400
2005-08-11	24.79	24.99	24.63	24.89	845000
2005-08-12	24.80	24.94	24.61	24.85	716700
2005-08-15	24.85	25.10	24.73	25.03	878300
2005-08-16	25.03	25.03	24.25	24.30	1499700
2005-08-17	24.31	24.69	24.27	24.29	1365100
2005-08-18	24.09	24.38	24.01	24.36	1200500
2005-08-19	24.40	24.41	24.07	24.16	838300
2005-08-22	24.21	24.35	24.04	24.10	761000
2005-08-23	24.11	24.26	23.90	23.97	1147400
2005-08-24	23.99	24.13	23.83	23.85	964100
2005-08-25	23.90	23.92	23.64	23.79	736800
2005-08-26	23.80	23.85	23.63	23.70	460100
2005-08-29	23.55	23.73	23.51	23.70	910500
2005-08-30	23.55	23.62	23.14	23.26	1598600
2005-08-31	23.26	23.44	23.09	23.43	1410900
2005-09-01	23.52	23.52	22.96	23.05	1764600
2005-09-02	23.05	23.08	22.86	23.02	1076000
2005-09-06	23.15	23.44	23.10	23.23	1082500
2005-09-07	23.10	23.45	23.09	23.30	957000
2005-09-08	23.15	23.43	23.09	23.30	857800
2005-09-09	23.34	23.61	23.18	23.37	951400
2005-09-12	23.38	23.82	23.37	23.74	1406100
2005-09-13	23.74	23.74	23.32	23.37	723000
2005-09-14	23.36	23.46	22.77	22.81	1394800
2005-09-15	22.90	23.02	22.77	22.95	1395500
2005-09-16	23.12	23.50	23.07	23.38	1823500
2005-09-19	23.25	23.25	22.51	22.60	1029500
2005-09-20	22.60	23.06	22.28	22.48	1780100
2005-09-21	22.34	22.34	21.76	21.86	1919800
2005-09-22	21.76	22.38	21.66	22.34	1999000
2005-09-23	22.25	22.38	21.99	22.07	1240300
2005-09-26	22.25	22.63	22.03	22.14	1175000
2005-09-27	22.24	22.33	22.00	22.19	1206000
2005-09-28	22.30	22.53	22.05	22.33	1493400
2005-09-29	22.21	22.60	22.10	22.60	1448200
2005-09-30	22.60	22.73	22.47	22.65	776000
2005-10-03	22.90	23.25	22.40	22.57	1530800
2005-10-04	22.67	22.90	22.61	22.68	1040700
2005-10-05	22.70	22.70	22.30	22.36	1695300
2005-10-06	22.34	22.60	22.18	22.50	1932000
2005-10-07	22.53	22.63	22.31	22.33	911600
2005-10-10	22.34	22.44	22.10	22.25	1020100
2005-10-11	22.30	22.41	22.05	22.11	715900
2005-10-12	22.08	22.47	21.80	21.98	1077300
2005-10-13	21.85	21.90	21.58	21.63	2611500
2005-10-14	21.68	21.86	21.54	21.84	2233700
2005-10-17	22.90	23.94	22.70	23.73	6991000
2005-10-18	23.51	23.52	22.92	22.97	4164800
2005-10-19	22.80	22.95	22.44	22.92	2550900
2005-10-20	22.97	23.04	22.67	22.78	1936300
2005-10-21	23.00	23.10	22.74	22.97	2262400
2005-10-24	22.98	23.15	22.87	22.90	2250400
2005-10-25	22.75	22.99	22.70	22.89	2059700
2005-10-26	22.94	22.96	22.58	22.60	1523700
2005-10-27	22.60	22.91	22.01	22.80	4089400
2005-10-28	22.90	22.99	22.61	22.94	1654300
2005-10-31	23.05	23.10	22.87	22.99	1352200
2005-11-01	22.99	23.01	22.71	22.85	1500600
2005-11-02	22.86	22.95	22.73	22.94	997900
2005-11-03	22.98	23.18	22.73	22.75	1019700
2005-11-04	22.75	22.87	22.56	22.64	842000
2005-11-07	22.67	22.78	22.50	22.60	773600
2005-11-08	22.58	22.62	22.22	22.51	1387600
2005-11-09	22.55	22.85	22.55	22.81	1376300
2005-11-10	22.89	23.00	22.69	22.92	885600
2005-11-11	22.97	23.07	22.89	23.00	990500
2005-11-14	22.94	23.05	22.86	22.97	616300
2005-11-15	23.00	23.05	22.68	22.99	1311900
2005-11-16	23.10	23.10	22.73	22.96	930600
2005-11-17	22.87	23.10	22.84	23.00	827400
2005-11-18	23.10	23.11	22.95	23.04	1125900
2005-11-21	23.04	23.29	23.02	23.22	1177600
2005-11-22	23.05	23.15	22.90	23.15	1091500
2005-11-23	23.18	23.24	23.04	23.10	1238400
2005-11-25	23.17	23.19	23.11	23.15	167700
2005-11-28	23.15	23.19	22.96	23.04	671200
2005-11-29	23.15	23.32	23.10	23.22	1380700
2005-11-30	23.22	23.35	23.05	23.07	993000
2005-12-01	23.10	23.40	23.10	23.30	2162800
2005-12-02	23.25	23.40	23.20	23.34	668700
2005-12-05	23.27	23.40	23.15	23.29	591600
2005-12-06	23.43	23.90	23.40	23.70	1140500
2005-12-07	23.77	24.34	23.75	23.87	2014800
2005-12-08	23.91	24.10	23.77	23.96	1219800
2005-12-09	23.93	24.08	23.84	23.91	837800
2005-12-12	23.91	24.19	23.91	24.11	745900
2005-12-13	24.07	24.48	24.06	24.27	878200
2005-12-14	24.18	24.49	24.17	24.19	1993500
2005-12-15	24.20	24.30	24.06	24.15	2563900
2005-12-16	24.16	24.30	23.97	24.01	1836800
2005-12-19	23.91	24.10	23.85	24.05	1194800
2005-12-20	24.09	24.15	24.00	24.05	1211600
2005-12-21	24.10	24.15	23.88	24.02	683900
2005-12-22	24.02	24.14	23.93	24.03	990600
2005-12-23	23.98	24.03	23.87	24.00	1025200
2005-12-27	24.00	24.08	23.76	23.90	823000
2005-12-28	23.91	24.08	23.91	23.98	1018000
2005-12-29	23.98	24.05	23.89	23.97	640200
2005-12-30	23.86	23.93	23.66	23.78	895900
2006-01-03	24.36	24.36	23.39	23.85	1391400
2006-01-04	23.81	24.09	23.70	24.06	1083800
2006-01-05	24.10	24.21	23.92	24.15	1129000
2006-01-06	24.00	24.24	23.90	24.01	1825600
2006-01-09	24.00	24.30	23.88	24.28	1353200
2006-01-10	24.05	24.24	23.95	23.96	1548800
2006-01-11	23.96	24.07	23.87	23.95	877700
2006-01-12	23.85	23.95	23.67	23.69	704200
2006-01-13	23.73	24.01	23.73	23.90	1091900
2006-01-17	23.58	23.73	23.35	23.61	959600
2006-01-18	23.61	23.80	23.47	23.52	1762800
2006-01-19	24.50	24.50	23.90	24.30	4074800
2006-01-20	24.45	24.58	23.92	23.95	1672600
2006-01-23	23.96	24.14	23.90	23.99	815300
2006-01-24	24.01	24.14	23.88	23.88	1082900
2006-01-25	24.03	24.37	23.80	24.22	1361300
2006-01-26	24.30	24.33	23.77	23.78	2548700
2006-01-27	23.76	23.88	23.50	23.51	2599400
2006-01-30	23.45	23.51	23.25	23.26	1469900
2006-01-31	23.30	23.78	23.26	23.64	2166900
2006-02-01	23.66	24.05	23.58	23.93	1704800
2006-02-02	23.80	24.01	23.69	23.95	1367700
2006-02-03	23.80	23.92	23.45	23.55	704200
2006-02-06	23.66	23.80	23.49	23.73	702400
2006-02-07	23.77	23.77	23.42	23.67	1230300
2006-02-08	23.90	24.05	23.82	23.99	993800
2006-02-09	24.00	24.00	23.70	23.72	978000
2006-02-10	23.72	24.00	23.60	23.97	1126300
2006-02-13	23.98	23.99	23.55	23.62	705700
2006-02-14	23.60	23.86	23.47	23.86	1116800
2006-02-15	23.95	24.02	23.70	24.01	1357900
2006-02-16	23.92	24.30	23.90	24.30	1454000
2006-02-17	24.15	24.95	24.15	24.39	3081000
2006-02-21	24.76	24.89	24.46	24.51	2071100
2006-02-22	24.68	24.86	24.42	24.55	3844600
2006-02-23	24.56	24.73	24.50	24.51	937100
2006-02-24	24.51	24.60	24.25	24.38	706800
2006-02-27	24.45	24.80	24.44	24.80	1087300
2006-02-28	24.80	24.97	24.59	24.87	2423700
2006-03-01	24.84	24.95	24.79	24.91	1275400
2006-03-02	24.75	25.00	24.68	24.97	1174300
2006-03-03	24.97	25.00	24.87	24.89	1064800
2006-03-06	24.86	24.97	24.67	24.97	1168900
2006-03-07	24.95	25.00	24.71	24.76	1222000
2006-03-08	24.70	24.84	24.55	24.75	825400
2006-03-09	24.75	25.11	24.60	25.01	1647100
2006-03-10	25.10	25.57	24.90	25.45	1440700
2006-03-13	25.45	25.67	25.41	25.64	1362700
2006-03-14	25.55	25.83	25.41	25.70	1781500
2006-03-15	25.67	25.94	25.58	25.82	2166700
2006-03-16	25.81	25.82	25.27	25.48	2414800
2006-03-17	25.50	25.72	25.44	25.61	2130300
2006-03-20	25.60	25.79	25.43	25.59	1114000
2006-03-21	25.59	25.68	25.25	25.55	1376200
2006-03-22	25.55	25.67	25.45	25.52	1376200
2006-03-23	25.45	25.50	25.28	25.38	1245700
2006-03-24	25.32	25.50	25.25	25.44	806600
2006-03-27	25.90	26.33	25.80	26.13	2599900
2006-03-28	26.13	26.35	25.89	25.93	1869300
2006-03-29	25.97	26.00	25.75	26.00	960100
2006-03-30	25.95	25.97	25.51	25.58	1303100
2006-03-31	25.48	25.66	25.10	25.19	2093900
2006-04-03	25.37	25.83	25.20	25.51	2767500
2006-04-04	25.51	25.67	25.45	25.55	1103100
2006-04-05	25.55	25.61	25.42	25.50	1005900
2006-04-06	25.40	25.52	25.25	25.51	1573400
2006-04-07	25.50	25.81	25.03	25.08	1466400
2006-04-10	25.15	25.37	25.07	25.16	1199600
2006-04-11	25.17	25.17	24.72	24.78	1136400
2006-04-12	24.80	24.98	24.59	24.84	1076300
2006-04-13	24.80	25.09	24.75	24.89	1342800
2006-04-17	24.89	25.00	24.60	24.65	1001000
2006-04-18	24.78	24.82	24.59	24.68	1129700
2006-04-19	24.72	24.94	24.69	24.74	1285700
2006-04-20	24.85	25.73	24.80	25.43	2527000
2006-04-21	25.66	25.75	25.12	25.25	1594300
2006-04-24	25.30	25.56	25.26	25.50	1119300
2006-04-25	25.50	25.75	25.35	25.52	1295500
2006-04-26	25.51	26.00	25.40	25.61	1588600
2006-04-27	26.35	27.80	26.23	27.72	5290200
2006-04-28	27.30	27.58	27.12	27.42	2661900
2006-05-01	27.25	28.20	27.21	27.68	2606000
2006-05-02	27.70	27.77	27.26	27.34	1697000
2006-05-03	27.34	27.49	27.12	27.22	1779100
2006-05-04	27.22	27.75	27.20	27.75	949100
2006-05-05	27.75	28.36	27.69	28.31	1950100
2006-05-08	28.35	28.63	28.28	28.32	1426700
2006-05-09	28.38	28.40	27.78	27.98	1389400
2006-05-10	27.90	28.07	27.67	27.80	997400
2006-05-11	27.80	27.82	27.27	27.35	1419700
2006-05-12	27.26	27.64	27.10	27.22	958700
2006-05-15	27.22	27.34	27.04	27.32	1112600
2006-05-16	27.35	27.38	26.86	27.05	918000
2006-05-17	26.66	26.82	26.23	26.34	1342200
2006-05-18	26.28	26.59	26.22	26.30	907600
2006-05-19	26.50	26.92	26.50	26.63	1199400
2006-05-22	26.56	26.76	26.17	26.34	1069100
2006-05-23	26.33	26.70	26.20	26.27	1669200
2006-05-24	26.10	26.23	25.68	26.03	2080700
2006-05-25	26.11	26.37	25.97	26.36	1124200
2006-05-26	26.25	26.30	26.09	26.29	1120400
2006-05-30	26.28	26.46	26.06	26.15	1251500
2006-05-31	26.16	26.46	26.09	26.46	1564700
2006-06-01	26.54	26.70	26.19	26.52	1116800
2006-06-02	26.52	26.57	26.10	26.25	1653000
2006-06-05	26.15	26.41	25.36	25.61	2041300
2006-06-06	25.61	25.78	25.12	25.31	1836600
2006-06-07	25.31	25.36	24.98	25.02	1750500
2006-06-08	25.60	25.60	24.66	25.07	1901600
2006-06-09	25.05	25.34	25.02	25.10	992000
2006-06-12	25.11	25.28	24.75	24.80	1329400
2006-06-13	24.75	24.96	24.35	24.48	1310800
2006-06-14	25.03	25.48	24.57	24.97	1916400
2006-06-15	25.17	25.61	25.14	25.61	2278200
2006-06-16	25.61	25.83	25.56	25.71	1634200
2006-06-19	25.81	25.87	25.56	25.79	2050500
2006-06-20	25.77	25.97	25.64	25.78	1566900
2006-06-21	25.70	26.13	25.67	26.05	1159400
2006-06-22	26.10	26.27	25.91	26.19	1515900
2006-06-23	26.20	26.39	26.06	26.14	989300
2006-06-26	26.15	26.38	26.00	26.07	1039200
2006-06-27	25.88	26.11	25.65	25.71	1029300
2006-06-28	25.70	25.80	25.28	25.47	990300
2006-06-29	25.67	25.80	25.41	25.80	1188100
2006-06-30	25.90	26.03	25.79	25.83	1847500
2006-07-03	25.90	26.43	25.87	26.36	1186200
2006-07-05	26.16	26.23	25.76	25.88	1722900
2006-07-06	25.88	26.17	25.85	25.88	1442300
2006-07-07	25.78	25.79	25.37	25.46	877700
2006-07-10	25.60	25.75	25.43	25.51	697400
2006-07-11	25.50	25.69	25.25	25.47	1012800
2006-07-12	25.48	25.62	25.39	25.49	868800
2006-07-13	25.49	25.49	24.60	24.65	1892900
2006-07-14	24.60	24.70	24.17	24.36	1125300
2006-07-17	24.26	24.56	24.25	24.47	1256500
2006-07-18	24.45	24.63	24.11	24.30	909200
2006-07-19	24.45	24.80	24.40	24.69	1918100
2006-07-20	24.66	24.84	24.46	24.48	913100
2006-07-21	24.50	24.55	24.04	24.55	1761600
2006-07-24	24.55	25.35	24.55	25.31	2327500
2006-07-25	25.31	25.49	25.02	25.42	1422800
2006-07-26	25.40	25.41	24.77	25.06	2325000
2006-07-27	26.10	27.41	26.04	26.51	6219400
2006-07-28	26.76	26.84	26.21	26.50	2079300
2006-07-31	26.33	26.48	26.25	26.36	1275700
2006-08-01	26.30	26.33	25.89	26.05	1191900
2006-08-02	25.58	26.44	25.58	26.22	1268900
2006-08-03	26.22	26.78	26.19	26.63	1283400
2006-08-04	26.80	26.96	26.40	26.65	1253300
2006-08-07	26.60	26.79	26.55	26.79	946200
2006-08-08	26.90	27.00	26.35	26.53	1035900
2006-08-09	26.73	26.79	26.27	26.42	1089700
2006-08-10	26.29	26.43	26.10	26.20	861000
2006-08-11	26.26	26.33	26.04	26.19	583700
2006-08-14	26.31	26.52	26.20	26.26	452700
2006-08-15	26.32	26.54	26.30	26.48	459500
2006-08-16	26.54	26.86	26.41	26.84	728000
2006-08-17	26.84	26.95	26.68	26.77	983700
2006-08-18	26.80	26.80	26.57	26.70	413700
2006-08-21	26.70	26.75	26.25	26.66	402100
2006-08-22	26.69	26.90	26.65	26.83	728800
2006-08-23	26.86	26.92	26.45	26.63	948100
2006-08-24	26.82	26.88	26.60	26.80	1449700
2006-08-25	26.65	26.77	26.40	26.65	758700
2006-08-28	26.60	26.80	26.58	26.71	800300
2006-08-29	26.55	26.77	26.27	26.70	1293000
2006-08-30	26.79	26.89	26.52	26.63	413500
2006-08-31	26.74	26.99	26.69	26.99	1281400
2006-09-01	26.99	27.44	26.50	27.38	1033200
2006-09-05	27.30	27.47	27.12	27.32	767600
2006-09-06	27.32	27.50	26.84	26.95	1053100
2006-09-07	26.90	27.07	26.71	26.91	625600
2006-09-08	26.91	27.02	26.81	27.00	942300
2006-09-11	27.20	28.87	27.14	28.64	5275600
2006-09-12	28.50	28.50	28.06	28.10	2315100
2006-09-13	27.97	28.51	27.76	28.50	1719000
2006-09-14	28.28	28.55	27.72	28.47	1293200
2006-09-15	28.67	29.16	28.53	29.01	2386100
2006-09-18	29.24	29.25	28.55	28.65	1964300
2006-09-19	28.75	28.75	28.26	28.33	982600
2006-09-20	28.30	28.36	27.84	28.27	1007700
2006-09-21	28.24	28.68	28.16	28.68	1332000
2006-09-22	28.77	28.79	28.48	28.60	920300
2006-09-25	28.68	29.00	28.54	29.00	1064300
2006-09-26	28.95	29.10	28.83	29.05	1218500
2006-09-27	28.90	29.09	28.71	28.76	1250200
2006-09-28	28.76	28.85	28.38	28.50	1463100
2006-09-29	28.40	28.61	28.03	28.32	975100
2006-10-02	28.47	28.82	28.38	28.56	1860400
2006-10-03	28.64	28.99	28.41	28.95	1206700
2006-10-04	28.79	29.40	28.70	29.13	1664100
2006-10-05	28.99	29.36	28.89	29.35	757600
2006-10-06	29.19	29.34	28.93	29.11	901700
2006-10-09	29.03	29.33	28.92	29.26	737100
2006-10-10	29.22	29.41	28.94	29.38	657000
2006-10-11	29.28	29.32	28.82	29.23	1185500
2006-10-12	29.24	29.47	29.12	29.39	995500
2006-10-13	29.24	29.34	28.77	28.89	950800
2006-10-16	28.76	29.35	28.64	29.35	960800
2006-10-17	29.25	29.35	28.95	29.12	866900
2006-10-18	29.27	29.50	29.10	29.37	1131900
2006-10-19	29.40	29.49	28.74	29.15	1236500
2006-10-20	29.30	29.40	28.80	28.92	1201900
2006-10-23	28.82	29.47	28.75	29.47	1038200
2006-10-24	29.25	29.75	29.20	29.69	1241800
2006-10-25	29.74	29.97	29.50	29.83	1709600
2006-10-26	29.80	29.81	28.05	28.70	4234400
2006-10-27	28.46	28.70	27.75	28.37	1525400
2006-10-30	28.42	28.94	28.16	28.89	1336500
2006-10-31	28.79	28.85	28.46	28.78	1124200
2006-11-01	28.95	29.00	28.77	28.81	1287200
2006-11-02	28.69	28.75	28.32	28.62	1643500
2006-11-03	28.77	28.79	28.30	28.55	1213500
2006-11-06	28.55	28.98	28.50	28.87	1796500
2006-11-07	28.92	29.24	28.86	29.05	1823200
2006-11-08	29.06	29.10	28.25	28.75	1839700
2006-11-09	28.87	28.87	28.56	28.83	933300
2006-11-10	28.95	28.95	28.55	28.89	818700
2006-11-13	28.88	28.99	28.64	28.82	855500
2006-11-14	28.78	29.00	28.65	28.96	818000
2006-11-15	29.02	29.25	28.94	29.02	1714600
2006-11-16	29.01	29.25	28.94	29.21	1458600
2006-11-17	29.20	29.24	28.95	29.15	1559400
2006-11-20	29.11	29.23	29.04	29.07	997600
2006-11-21	29.04	29.09	28.63	28.70	2028500
2006-11-22	28.82	28.88	28.59	28.82	1743900
2006-11-24	28.76	28.84	28.64	28.66	203300
2006-11-27	28.70	28.80	28.32	28.65	2233800
2006-11-28	28.44	28.58	28.07	28.54	1738100
2006-11-29	28.50	28.62	28.04	28.26	1338200
2006-11-30	28.21	28.61	27.91	28.49	1656100
2006-12-01	28.49	28.96	28.40	28.82	1684700
2006-12-04	28.94	29.21	28.31	29.16	1141200
2006-12-05	29.06	29.32	28.90	29.30	864200
2006-12-06	29.29	29.41	29.00	29.03	1028200
2006-12-07	29.14	29.26	28.91	28.99	1477600
2006-12-08	28.90	29.12	28.66	28.92	1359800
2006-12-11	28.82	28.96	28.54	28.75	1058100
2006-12-12	28.80	29.08	28.73	29.01	939600
2006-12-13	29.18	29.20	28.81	28.97	652900
2006-12-14	28.90	29.13	28.70	29.11	923100
2006-12-15	29.20	29.42	28.99	29.36	1528100
2006-12-18	29.50	29.50	29.04	29.13	925600
2006-12-19	29.00	29.19	28.69	28.91	1016900
2006-12-20	28.91	29.07	28.82	28.95	892500
2006-12-21	29.05	29.31	28.93	29.03	802600
2006-12-22	29.00	29.09	28.66	28.68	774200
2006-12-26	28.57	28.84	28.56	28.79	856800
2006-12-27	28.89	29.09	28.85	29.08	559600
2006-12-28	29.07	29.19	28.95	29.00	647900
2006-12-29	29.02	29.22	28.80	28.95	815700
2007-01-03	29.05	29.45	28.97	29.26	1265700
2007-01-04	29.26	29.28	28.98	29.13	1009500
2007-01-05	29.12	29.44	28.90	29.16	1104600
2007-01-08	29.10	29.10	28.66	28.84	1207900
2007-01-09	28.94	29.32	28.89	29.28	1161700
2007-01-10	29.18	29.72	29.11	29.61	889100
2007-01-11	29.72	29.89	29.60	29.75	1060000
2007-01-12	29.74	29.79	29.62	29.67	727200
2007-01-16	29.65	29.82	29.58	29.74	1078100
2007-01-17	29.77	30.34	29.59	30.21	1436300
2007-01-18	30.34	30.65	30.11	30.50	1588900
2007-01-19	30.64	30.64	30.12	30.28	1202300
2007-01-22	30.29	30.52	30.21	30.31	1692600
2007-01-23	30.31	30.50	30.22	30.31	1051200
2007-01-24	30.28	30.32	30.11	30.29	1912800
2007-01-25	30.30	30.33	29.95	30.01	1353400
2007-01-26	30.02	30.55	29.92	30.43	2101100
2007-01-29	30.43	30.47	29.90	29.96	2269100
2007-01-30	29.88	29.90	29.25	29.57	3908300
2007-01-31	29.47	29.66	29.06	29.54	3255900
2007-02-01	29.67	30.03	29.54	30.02	1600300
2007-02-02	30.02	30.09	29.93	29.94	1617500
2007-02-05	29.85	30.15	29.80	30.09	1177200
2007-02-06	30.02	30.46	30.01	30.37	1150500
2007-02-07	30.42	30.48	30.13	30.29	1260100
2007-02-08	30.29	30.36	30.15	30.29	1576300
2007-02-09	30.24	30.34	29.76	29.84	1947300
2007-02-12	29.87	30.31	29.87	30.17	1688469
2007-02-13	30.22	30.29	29.85	30.16	1674986
2007-02-14	30.16	31.73	30.14	31.70	3207858
2007-02-15	31.42	31.55	31.10	31.43	1860500
2007-02-16	31.29	31.60	31.07	31.51	1725900
2007-02-20	31.38	31.83	31.38	31.70	1362400
2007-02-21	31.57	31.92	31.44	31.83	2582900
2007-02-22	31.89	31.95	31.57	31.75	936500
2007-02-23	31.80	31.87	31.56	31.74	1187300
2007-02-26	31.56	31.66	31.07	31.10	2278494
2007-02-27	30.97	31.10	30.20	30.40	1658900
2007-02-28	30.38	30.75	29.75	30.61	2679800
2007-03-01	30.12	30.69	29.93	30.58	1555823
2007-03-02	30.49	30.75	30.26	30.35	1823700
2007-03-05	30.06	30.61	29.93	29.97	2002800
2007-03-06	30.05	30.36	29.89	30.36	1439100
2007-03-07	30.36	30.70	30.06	30.44	1152110
2007-03-08	30.49	30.88	30.32	30.82	936400
2007-03-09	30.82	30.87	30.31	30.59	1025574
2007-03-12	30.56	31.38	30.56	31.24	2812600
2007-03-13	31.11	31.14	30.65	30.67	2117600
2007-03-14	30.85	30.96	30.41	30.86	1931700
2007-03-15	30.87	30.87	30.36	30.50	2311200
2007-03-16	30.50	30.65	30.19	30.21	1920500
2007-03-19	30.43	30.56	30.28	30.35	1753757
2007-03-20	30.39	31.30	30.36	31.25	2149106
2007-03-21	31.26	32.00	31.11	31.95	1653373
2007-03-22	31.32	32.00	31.32	31.67	1195300
2007-03-23	31.67	31.81	31.45	31.70	994544
2007-03-26	31.57	31.69	31.12	31.38	1429000
2007-03-27	31.36	31.36	30.77	31.12	1075300
2007-03-28	30.98	31.08	30.89	30.94	1504700
2007-03-29	31.17	31.35	31.08	31.18	1139000
2007-03-30	31.17	31.35	30.89	31.09	1291100
2007-04-02	31.30	31.36	31.11	31.17	1148700
2007-04-03	31.42	31.65	31.25	31.29	1084700
2007-04-04	31.31	31.32	30.95	31.01	1349359
2007-04-05	30.98	31.36	30.89	31.32	672100
2007-04-09	31.36	31.50	31.02	31.06	958500
2007-04-10	31.00	31.08	30.79	30.82	1389900
2007-04-11	30.82	30.88	30.49	30.60	1294458
2007-04-12	31.44	31.44	30.38	30.71	1222895
2007-04-13	30.68	30.80	30.51	30.67	1343600
2007-04-16	30.82	30.85	30.70	30.75	1064120
2007-04-17	30.80	30.84	30.36	30.45	1159700
2007-04-18	30.47	30.77	30.46	30.71	1455200
2007-04-19	31.16	31.16	30.29	30.60	1628500
2007-04-20	30.15	30.77	30.15	30.47	2686631
2007-04-23	30.34	30.79	30.22	30.74	2786100
2007-04-24	30.71	30.91	30.52	30.86	1541100
2007-04-25	30.98	31.06	30.84	31.05	1171634
2007-04-26	30.15	31.35	30.15	31.22	3082100
2007-04-27	31.10	31.23	30.77	31.14	1484900
2007-04-30	31.10	31.13	30.67	30.67	1146100
2007-05-01	30.13	30.87	30.13	30.77	985284
2007-05-02	30.80	31.04	30.74	30.78	1360200
2007-05-03	30.87	30.97	30.73	30.90	1492900
2007-05-04	30.93	31.03	30.58	30.82	1018300
2007-05-07	30.77	30.90	30.69	30.80	1025164
2007-05-08	30.65	30.87	30.53	30.72	1306200
2007-05-09	30.73	31.25	30.63	31.20	1371400
2007-05-10	30.98	31.09	30.62	30.69	1315406
2007-05-11	30.84	31.33	30.74	31.30	1587131
2007-05-14	31.31	31.35	30.41	30.54	1762300
2007-05-15	30.65	30.65	30.22	30.27	1200800
2007-05-16	29.61	30.72	29.61	30.57	1486600
2007-05-17	30.60	30.86	30.24	30.40	1294200
2007-05-18	30.54	30.65	30.15	30.32	1275600
2007-05-21	30.20	30.68	29.96	30.52	1851125
2007-05-22	30.57	31.02	30.51	30.90	1369500
2007-05-23	30.91	31.09	30.83	30.90	1172800
2007-05-24	30.82	31.00	30.61	30.89	2014500
2007-05-25	30.64	31.49	30.34	31.42	1989505
2007-05-29	31.27	31.44	30.80	31.29	2882400
2007-05-30	31.29	31.84	31.20	31.84	1808800
2007-05-31	31.99	32.10	31.60	31.76	1798400
2007-06-01	32.05	32.19	31.30	31.51	2034500
2007-06-04	31.26	31.39	30.89	31.30	1400700
2007-06-05	31.03	31.27	30.81	30.86	1143080
2007-06-06	30.86	30.86	30.41	30.60	1150500
2007-06-07	30.44	30.73	30.03	30.03	1517700
2007-06-08	30.10	30.23	29.79	30.18	1512700
2007-06-11	30.09	30.10	29.76	29.80	1350600
2007-06-12	29.83	29.83	29.25	29.31	1987400
2007-06-13	29.43	29.64	29.06	29.61	1923500
2007-06-14	29.61	29.68	29.00	29.20	2516060
2007-06-15	29.40	29.60	29.24	29.31	2539591
2007-06-18	29.33	29.54	29.25	29.42	1312600
2007-06-19	29.26	29.47	29.10	29.39	1678000
2007-06-20	29.59	29.90	29.41	29.43	2434300
2007-06-21	29.48	29.48	29.01	29.27	1506600
2007-06-22	29.10	29.18	28.80	29.12	1916800
2007-06-25	29.15	29.83	29.13	29.40	2151000
2007-06-26	29.29	29.68	29.28	29.38	2403940
2007-06-27	29.10	29.60	29.08	29.55	1322600
2007-06-28	29.56	29.80	29.34	29.63	1920588
2007-06-29	29.63	29.82	29.14	29.43	1554500
2007-07-02	29.60	29.77	29.52	29.77	1386246
2007-07-03	29.77	29.88	29.53	29.69	560490
2007-07-05	29.58	29.65	29.11	29.20	1740300
2007-07-06	29.26	29.60	29.09	29.52	1383200
2007-07-09	29.49	29.60	29.15	29.22	1970600
2007-07-10	29.16	29.18	28.67	28.76	2650700
2007-07-11	28.75	28.98	28.66	28.81	1881700
2007-07-12	28.82	29.21	28.69	29.21	1405500
2007-07-13	29.22	29.63	29.04	29.61	1364000
2007-07-16	29.52	29.71	29.18	29.27	1932100
2007-07-17	28.69	29.34	28.69	29.15	1718994
2007-07-18	28.86	29.03	28.23	28.71	2153200
2007-07-19	28.88	29.16	28.83	29.01	1013992
2007-07-20	28.98	28.99	28.36	28.59	2590270
2007-07-23	28.70	29.08	28.52	29.02	1509700
2007-07-24	28.75	29.33	28.55	28.57	1970194
2007-07-25	28.80	29.05	28.50	29.01	1673025
2007-07-26	28.50	28.60	26.62	26.95	8202648
2007-07-27	26.59	27.49	26.31	26.76	6189538
2007-07-30	26.67	27.05	26.19	26.97	4511000
2007-07-31	26.98	27.00	26.41	26.45	3422667
2007-08-01	26.34	26.45	25.78	26.08	4185900
2007-08-02	26.02	26.63	25.92	26.58	3020936
2007-08-03	26.69	26.75	26.05	26.21	3077295
2007-08-06	26.46	26.55	26.03	26.42	3329078
2007-08-07	26.27	27.17	26.19	27.12	4805300
2007-08-08	27.35	27.67	27.15	27.46	2756318
2007-08-09	26.96	27.12	26.46	26.46	3721216
2007-08-10	26.16	26.56	25.84	26.31	3028395
2007-08-13	26.71	27.09	26.42	26.49	1608900
2007-08-14	26.43	26.58	25.70	25.90	1868448
2007-08-15	25.97	26.21	24.92	24.93	2859863
2007-08-16	24.72	24.74	24.22	24.50	3753100
2007-08-17	25.00	25.31	24.81	25.25	2016600
2007-08-20	25.66	25.83	25.28	25.65	4241800
2007-08-21	25.50	25.65	25.36	25.46	1567700
2007-08-22	25.60	26.12	25.51	26.09	1336700
2007-08-23	26.32	26.59	25.75	25.80	1980800
2007-08-24	25.70	26.32	25.59	26.32	1337100
2007-08-27	26.16	26.61	26.10	26.43	2189550
2007-08-28	26.23	26.45	25.64	25.71	2357300
2007-08-29	25.80	25.92	25.36	25.72	2210200
2007-08-30	25.45	25.80	25.31	25.56	1012800
2007-08-31	25.76	25.93	25.44	25.79	1184300
2007-09-04	25.82	26.27	25.54	26.08	1517800
2007-09-05	25.92	26.35	25.73	25.75	1502500
2007-09-06	25.92	26.04	25.53	25.79	1318400
2007-09-07	25.56	25.59	25.10	25.37	1905100
2007-09-10	25.59	25.61	24.88	25.16	1428200
2007-09-11	25.35	25.45	25.15	25.36	1390600
2007-09-12	25.20	25.53	25.00	25.10	1548580
2007-09-13	25.30	25.55	25.08	25.31	1064000
2007-09-14	25.28	25.85	25.14	25.76	1144100
2007-09-17	26.25	28.39	26.18	28.02	5572000
2007-09-18	27.85	29.15	27.79	29.11	3109807
2007-09-19	29.11	29.40	28.84	29.01	3611800
2007-09-20	28.92	29.12	28.62	28.70	2171900
2007-09-21	28.79	28.92	28.61	28.83	2792400
2007-09-24	28.80	28.90	28.49	28.62	2321131
2007-09-25	28.51	28.59	27.95	28.21	2560700
2007-09-26	28.43	28.54	28.03	28.35	1384000
2007-09-27	28.41	28.58	28.25	28.52	1632987
2007-09-28	28.53	29.15	28.47	28.82	1620800
2007-10-01	28.85	29.34	28.75	29.34	1697600
2007-10-02	29.26	29.50	28.98	29.14	1594200
2007-10-03	28.95	29.45	28.95	29.31	1464000
2007-10-04	29.41	29.44	28.88	29.03	1397600
2007-10-05	29.24	29.31	28.86	29.24	1105000
2007-10-08	29.11	29.32	28.96	29.01	811600
2007-10-09	29.03	29.24	28.99	29.19	981500
2007-10-10	29.14	29.28	28.99	29.03	1763400
2007-10-11	29.14	29.25	28.33	28.48	2054300
2007-10-12	28.40	28.67	28.26	28.63	2779388
2007-10-15	28.55	28.62	28.30	28.46	1647400
2007-10-16	28.57	28.57	28.12	28.26	1556300
2007-10-17	28.49	28.53	27.91	28.35	1373300
2007-10-18	28.19	28.53	28.13	28.40	836600
2007-10-19	28.22	28.82	28.01	28.01	1415000
2007-10-22	27.78	28.33	27.70	28.09	898200
2007-10-23	28.14	28.34	27.86	28.09	784900
2007-10-24	28.06	28.06	27.32	27.75	2205200
2007-10-25	28.44	29.46	27.97	28.42	2959800
2007-10-26	28.87	29.19	28.54	29.02	878400
2007-10-29	29.17	29.22	28.76	28.85	931900
2007-10-30	28.87	29.19	28.78	29.03	1006600
2007-10-31	29.10	29.25	28.74	29.16	1243200
2007-11-01	29.03	29.11	28.27	28.30	1139200
2007-11-02	28.35	28.57	28.15	28.43	1167400
2007-11-05	28.28	28.43	27.86	28.17	1246900
2007-11-06	28.37	28.37	27.49	28.00	1370600
2007-11-07	27.73	27.78	27.25	27.27	1232300
2007-11-08	27.26	27.58	27.00	27.52	2108900
2007-11-09	27.11	27.48	26.93	27.13	1484101
2007-11-12	26.78	27.73	26.78	27.41	1732570
2007-11-13	27.70	27.97	27.23	27.92	1471010
2007-11-14	27.99	28.24	27.79	27.90	1178600
2007-11-15	27.73	28.16	27.63	27.81	1105601
2007-11-16	27.94	28.13	27.61	27.95	1929333
2007-11-19	27.83	28.08	27.59	28.01	2766730
2007-11-20	28.01	28.84	27.97	28.53	3423801
2007-11-21	28.30	28.62	28.09	28.21	1941800
2007-11-23	28.37	28.71	28.26	28.70	512060
2007-11-26	26.70	27.79	26.51	26.55	5175805
2007-11-27	26.63	26.75	25.92	26.28	4166701
2007-11-28	26.14	26.73	26.14	26.66	2130559
2007-11-29	26.65	26.68	26.43	26.61	1523491
2007-11-30	26.70	26.99	26.52	26.78	1774667
2007-12-03	26.53	26.88	26.39	26.44	1467239
2007-12-04	26.33	26.87	26.27	26.53	1815955
2007-12-05	26.72	26.87	26.42	26.63	1342557
2007-12-06	26.62	27.07	26.37	27.01	1895422
2007-12-07	27.24	27.28	26.71	26.86	1244674
2007-12-10	26.88	26.96	26.63	26.80	1235706
2007-12-11	26.79	26.97	25.63	25.63	2381850
2007-12-12	26.15	26.38	25.37	25.77	2238679
2007-12-13	25.60	25.80	25.20	25.61	2050538
2007-12-14	25.29	25.29	24.86	25.04	2598000
2007-12-17	24.88	25.24	24.88	24.98	2656810
2007-12-18	25.11	25.33	24.69	25.29	2287705
2007-12-19	25.34	25.48	25.16	25.26	1439567
2007-12-20	25.39	25.60	25.23	25.50	1771620
2007-12-21	26.00	26.02	25.75	25.87	2805414
2007-12-24	25.88	26.30	25.85	26.21	446500
2007-12-26	26.13	26.15	25.90	26.08	805400
2007-12-27	26.04	26.22	25.97	26.05	1292026
2007-12-28	26.00	26.23	25.85	25.95	927500
2007-12-31	25.82	26.02	25.68	25.88	1142500
2008-01-02	25.91	25.94	25.19	25.28	2428900
2008-01-03	25.16	25.51	24.60	24.69	1827412
2008-01-04	24.53	24.55	23.89	23.91	2159200
2008-01-07	24.16	24.26	23.38	23.60	2674640
2008-01-08	23.76	23.76	22.95	22.95	2633950
2008-01-09	23.01	23.20	22.57	23.18	1907550
2008-01-10	22.93	23.51	22.56	23.30	2907649
2008-01-11	22.97	23.15	22.28	22.42	2238876
2008-01-14	22.67	23.53	22.60	23.31	3494200
2008-01-15	23.07	23.26	22.71	22.74	2704607
2008-01-16	22.58	23.26	22.58	22.93	1925765
2008-01-17	22.96	23.05	22.72	22.84	2630340
2008-01-18	23.00	23.42	22.53	22.83	2078688
2008-01-22	22.08	23.81	22.08	23.50	3877885
2008-01-23	22.84	25.11	22.61	24.99	5295036
2008-01-24	24.93	25.21	24.14	24.44	3420699
2008-01-25	24.77	24.77	23.97	24.16	2299200
2008-01-28	24.35	24.89	23.97	24.89	1913599
2008-01-29	24.81	25.05	24.52	24.92	1639285
2008-01-30	25.28	25.44	24.56	24.78	3217131
2008-01-31	24.16	24.61	23.40	24.07	7808561
2008-02-01	23.51	24.04	23.45	23.92	3817173
2008-02-04	23.50	24.00	23.02	23.23	2484151
2008-02-05	22.73	23.28	22.73	22.78	2188208
2008-02-06	22.88	23.25	22.78	22.94	2945952
2008-02-07	22.89	23.40	22.82	22.98	2766162
2008-02-08	22.90	22.97	22.19	22.36	2315121
2008-02-11	22.40	22.63	22.17	22.60	1669094
2008-02-12	22.75	23.08	22.60	22.89	1605470
2008-02-13	23.18	23.40	23.00	23.32	2533138
2008-02-14	23.37	23.37	22.75	22.85	1451714
2008-02-15	22.79	22.81	22.45	22.72	1369868
2008-02-19	22.94	22.95	22.49	22.56	1639312
2008-02-20	22.40	22.87	22.40	22.83	1108355
2008-02-21	22.99	23.20	22.47	22.49	1346262
2008-02-22	22.60	22.81	22.24	22.81	2220545
2008-02-25	22.78	23.80	22.67	23.77	2761620
2008-02-26	23.70	24.08	23.63	24.05	2123800
2008-02-27	23.83	24.16	23.69	24.06	3295758
2008-02-28	23.89	24.03	23.80	23.84	2083518
2008-02-29	23.57	23.57	22.62	22.70	2676589
2008-03-03	22.71	23.25	22.43	23.21	2455478
2008-03-04	22.99	23.03	22.37	22.61	3262031
2008-03-05	22.82	22.88	22.24	22.46	3388400
2008-03-06	22.45	22.55	22.23	22.36	1847721
2008-03-07	22.34	22.55	22.14	22.35	1919264
2008-03-10	22.35	22.55	22.03	22.10	2187077
2008-03-11	22.53	22.68	21.95	22.37	2167329
2008-03-12	22.56	22.60	21.98	22.00	2108700
2008-03-13	21.74	22.79	21.58	22.61	2213472
2008-03-14	22.74	22.74	21.87	22.16	2177169
2008-03-17	21.67	22.24	21.24	22.00	2644038
2008-03-18	22.37	22.76	22.11	22.73	2100670
2008-03-19	22.82	23.27	22.70	22.70	2176836
2008-03-20	22.72	23.04	22.56	22.99	1818496
2008-03-24	23.01	23.40	22.98	23.36	1809455
2008-03-25	23.45	23.58	23.14	23.50	1683125
2008-03-26	23.44	23.44	23.21	23.31	1655876
2008-03-27	23.32	23.38	22.97	23.01	1592971
2008-03-28	23.00	23.00	22.42	22.54	1275760
2008-03-31	22.57	22.92	22.46	22.87	1369229
2008-04-01	23.08	23.63	22.52	23.61	2021176
2008-04-02	23.68	24.08	23.57	23.70	1628689
2008-04-03	23.57	23.73	23.30	23.64	1032600
2008-04-04	23.57	23.68	23.32	23.43	768600
2008-04-07	23.64	23.81	23.49	23.72	1069577
2008-04-08	23.60	23.67	23.33	23.45	770343
2008-04-09	23.61	23.61	22.95	23.02	1260500
2008-04-10	22.97	23.06	22.74	22.86	1256736
2008-04-11	22.63	22.65	22.22	22.31	1589710
2008-04-14	22.32	22.39	22.03	22.09	1204607
2008-04-15	22.19	22.33	21.97	22.09	1618634
2008-04-16	22.09	22.33	22.03	22.27	1645360
2008-04-17	22.29	22.59	22.19	22.52	1115626
2008-04-18	22.77	22.93	22.48	22.55	1976201
2008-04-21	22.39	22.77	22.25	22.47	1519087
2008-04-22	22.49	22.49	21.97	22.28	1766092
2008-04-23	22.34	23.76	22.26	23.69	3846442
2008-04-24	22.59	22.59	20.21	21.19	5329965
2008-04-25	21.38	21.99	21.03	21.40	2861692
2008-04-28	21.40	21.40	20.59	20.72	2984788
2008-04-29	20.80	21.06	20.70	20.84	2065250
2008-04-30	20.98	21.01	20.31	20.53	4430847
2008-05-01	20.54	21.63	20.54	21.38	3478364
2008-05-02	21.51	21.63	20.96	21.08	2283324
2008-05-05	21.02	21.02	20.38	20.59	2833532
2008-05-06	20.40	20.60	20.20	20.51	2724192
2008-05-07	20.56	20.56	19.86	19.93	4628898
2008-05-08	20.05	20.41	19.85	20.26	3181637
2008-05-09	20.15	20.37	19.93	19.97	2775098
2008-05-12	20.10	20.19	19.92	20.19	3266107
2008-05-13	20.20	20.57	20.19	20.45	3341426
2008-05-14	20.54	20.85	20.45	20.67	2792701
2008-05-15	20.69	21.06	20.40	21.02	2357335
2008-05-16	21.10	21.20	20.79	21.08	2449346
2008-05-19	21.00	21.24	20.96	21.10	1224228
2008-05-20	21.02	21.02	20.62	20.71	2569510
2008-05-21	20.57	20.93	20.11	20.16	2470118
2008-05-22	20.10	20.37	20.01	20.22	1458823
2008-05-23	20.16	20.16	19.57	19.58	2157719
2008-05-27	19.70	19.96	19.60	19.90	1768218
2008-05-28	19.90	19.90	19.42	19.56	2157375
2008-05-29	19.48	20.21	19.48	20.09	1779210
2008-05-30	19.95	20.26	19.93	20.08	3044950
2008-06-02	19.75	19.97	19.26	19.64	2983932
2008-06-03	19.66	19.75	19.35	19.51	1840496
2008-06-04	19.56	19.99	19.45	19.81	2136814
2008-06-05	19.83	20.24	19.65	20.13	3082905
2008-06-06	19.77	19.88	19.36	19.50	4016489
2008-06-09	19.66	19.66	19.05	19.28	2384108
2008-06-10	19.12	19.72	19.00	19.50	2985221
2008-06-11	19.31	19.42	18.83	18.83	2811306
2008-06-12	18.96	19.16	18.76	18.91	1862164
2008-06-13	19.07	19.17	18.91	19.17	2405210
2008-06-16	19.01	19.03	18.41	18.56	4401028
2008-06-17	18.60	18.80	18.50	18.52	1659730
2008-06-18	18.41	18.45	17.97	18.07	1959719
2008-06-19	18.06	18.74	17.97	18.71	2941600
2008-06-20	18.25	18.75	17.96	18.16	2738648
2008-06-23	18.37	18.37	17.93	18.03	1723502
2008-06-24	17.93	18.29	17.71	17.75	3199058
2008-06-25	17.84	18.13	17.78	17.94	4421787
2008-06-26	17.77	17.77	17.29	17.29	2925653
2008-06-27	17.28	17.38	16.85	16.98	3651472
2008-06-30	16.98	17.01	16.68	16.79	3165786
2008-07-01	16.62	16.91	16.53	16.82	3407032
2008-07-02	16.69	16.77	16.12	16.13	4334869
2008-07-03	16.23	16.31	16.11	16.14	2806547
2008-07-07	16.18	16.46	15.99	16.23	2858531
2008-07-08	16.11	16.83	16.11	16.83	3374926
2008-07-09	16.82	16.89	16.15	16.16	2696834
2008-07-10	16.12	16.17	15.62	15.84	2951611
2008-07-11	15.69	16.01	15.39	15.82	3716270
2008-07-14	16.04	16.37	15.37	15.44	2481941
2008-07-15	15.10	16.05	14.89	15.61	6819779
2008-07-16	15.53	15.94	15.27	15.85	8790933
2008-07-17	15.75	16.36	15.57	16.36	6696840
2008-07-18	16.41	16.41	15.83	16.34	2622574
2008-07-21	16.44	16.56	16.23	16.36	2984947
2008-07-22	16.35	16.92	16.07	16.90	2537568
2008-07-23	17.00	17.63	16.96	17.35	3058900
2008-07-24	17.39	17.39	16.56	16.62	2387616
2008-07-25	16.69	16.87	16.44	16.80	2467502
2008-07-28	16.59	16.85	16.12	16.28	2152870
2008-07-29	16.25	17.27	16.25	17.25	2711354
2008-07-30	17.30	17.76	17.18	17.55	2761543
2008-07-31	16.45	16.93	16.11	16.53	5616562
2008-08-01	16.48	16.76	16.30	16.36	2563852
2008-08-04	16.31	16.83	16.21	16.75	2660374
2008-08-05	16.86	17.97	16.86	17.93	3659961
2008-08-06	17.90	18.23	17.66	18.17	4581886
2008-08-07	17.80	18.06	17.12	17.16	3253723
2008-08-08	17.22	18.36	17.15	18.36	2872587
2008-08-11	18.36	18.90	18.14	18.69	3189733
2008-08-12	19.13	19.59	18.85	19.11	4586627
2008-08-13	19.18	19.18	18.36	18.90	4144854
2008-08-14	18.64	19.16	18.39	19.00	3286183
2008-08-15	19.01	19.39	18.46	19.02	3059931
2008-08-18	19.10	19.18	18.69	18.94	2967907
2008-08-19	18.79	18.95	18.04	18.37	2300728
2008-08-20	18.39	18.48	17.90	18.11	2680650
2008-08-21	17.68	18.12	17.68	17.93	1790406
2008-08-22	18.01	18.41	17.99	18.38	1337535
2008-08-25	18.30	18.33	17.83	18.12	2122591
2008-08-26	18.07	18.22	17.72	17.95	1953317
2008-08-27	17.92	17.92	17.45	17.70	1796363
2008-08-28	17.79	18.33	17.75	18.28	2200144
2008-08-29	17.90	18.37	17.90	18.10	1621335
2008-09-02	18.33	19.40	18.33	19.07	4620966
2008-09-03	19.20	20.56	18.81	20.21	7273625
2008-09-04	19.69	20.15	19.61	19.64	4552804
2008-09-05	19.53	19.97	19.41	19.80	3491486
2008-09-08	20.12	20.92	19.93	20.92	6242436
2008-09-09	21.02	21.38	19.93	20.03	6178680
2008-09-10	20.13	20.31	19.80	20.07	4059038
2008-09-11	19.87	20.64	19.70	20.64	2940491
2008-09-12	20.51	20.51	19.94	20.18	2587836
2008-09-15	19.87	19.94	19.12	19.65	4609952
2008-09-16	19.16	19.92	19.00	19.92	3209038
2008-09-17	19.61	19.88	18.61	18.68	4384077
2008-09-18	19.15	19.34	18.00	18.85	6445503
2008-09-19	18.88	20.38	18.80	19.09	5031791
2008-09-22	18.84	19.10	18.12	18.16	2990053
2008-09-23	18.17	18.36	17.66	17.79	2642845
2008-09-24	17.70	17.82	17.38	17.49	2244255
2008-09-25	17.72	18.16	17.69	17.87	2364054
2008-09-26	17.71	18.09	17.56	18.07	2643414
2008-09-29	18.03	18.06	16.87	16.96	3615977
2008-09-30	17.14	17.29	16.63	17.26	3270225
2008-10-01	17.04	17.46	16.79	17.34	2550062
2008-10-02	17.18	17.35	16.66	16.77	2625715
2008-10-03	16.96	17.59	16.21	16.23	4075247
2008-10-06	15.83	15.90	14.83	15.55	3912721
2008-10-07	15.63	15.95	14.20	14.20	3304013
2008-10-08	14.11	14.49	13.08	14.01	6669939
2008-10-09	14.92	14.92	12.82	12.83	4489765
2008-10-10	12.45	13.51	11.80	12.82	7315241
2008-10-13	16.10	17.50	14.68	15.13	6565654
2008-10-14	16.28	16.62	14.88	15.18	5466303
2008-10-15	15.11	15.43	13.87	13.87	2612938
2008-10-16	13.93	14.54	13.03	14.49	4285649
2008-10-17	14.16	15.02	13.99	14.68	4337437
2008-10-20	14.86	15.26	14.39	15.19	2733086
2008-10-21	14.97	15.24	14.71	14.84	2041030
2008-10-22	14.41	14.48	13.65	14.01	3487559
2008-10-23	14.11	14.19	12.69	13.31	4319385
2008-10-24	12.67	13.41	12.50	13.07	3324704
2008-10-27	13.06	13.23	12.66	12.66	2115451
2008-10-28	12.98	13.91	12.44	13.91	3220120
2008-10-29	13.80	14.04	13.18	13.49	3713106
2008-10-30	14.00	14.32	12.89	13.20	4825858
2008-10-31	13.14	13.84	12.92	13.75	7163294
2008-11-03	13.73	13.91	13.52	13.71	2653041
2008-11-04	13.98	14.63	13.82	14.55	3388341
2008-11-05	14.36	14.58	14.05	14.33	3462064
2008-11-06	14.23	14.37	13.52	13.66	2669597
2008-11-07	13.77	13.88	13.37	13.79	1836356
2008-11-10	14.04	14.04	12.72	12.88	2561353
2008-11-11	12.88	13.11	12.58	12.84	3611898
2008-11-12	12.87	12.93	11.98	12.01	2938790
2008-11-13	12.05	12.96	11.27	12.95	3503804
2008-11-14	12.70	12.87	12.01	12.05	3589715
2008-11-17	11.90	12.32	11.62	11.93	1787848
2008-11-18	11.95	12.05	11.14	11.60	2637255
2008-11-19	11.58	11.69	10.76	10.81	2398805
2008-11-20	10.69	11.26	10.01	10.08	4443772
2008-11-21	10.34	10.34	9.42	10.10	3778183
2008-11-24	10.21	11.22	10.04	10.97	3169145
2008-11-25	11.15	11.16	10.33	10.95	3874145
2008-11-26	11.01	12.34	10.94	12.30	3326387
2008-11-28	12.27	13.43	12.23	13.36	2307353
2008-12-01	13.08	13.16	11.80	11.81	4350877
2008-12-02	12.14	12.65	11.98	12.59	3098919
2008-12-03	12.30	13.03	12.29	12.94	2960802
2008-12-04	12.74	13.27	12.47	12.74	2091196
2008-12-05	12.65	13.27	12.27	13.03	3344089
2008-12-08	13.40	13.50	12.81	13.26	3380848
2008-12-09	13.14	13.50	12.82	12.92	3919447
2008-12-10	13.16	13.23	12.75	13.02	2844812
2008-12-11	12.87	13.11	12.25	12.39	3056625
2008-12-12	12.02	12.70	11.88	12.65	2280760
2008-12-15	12.72	12.75	12.03	12.27	2588867
2008-12-16	12.66	13.22	12.24	13.18	2701523
2008-12-17	12.10	12.45	9.13	9.58	18837007
2008-12-18	10.01	10.38	9.60	9.75	9152165
2008-12-19	9.83	9.90	9.36	9.50	5532583
2008-12-22	9.43	9.93	9.30	9.67	5867053
2008-12-23	9.95	9.95	9.35	9.41	3376407
2008-12-24	9.66	9.87	9.40	9.80	1274688
2008-12-26	9.80	9.94	9.65	9.84	1380966
2008-12-29	9.83	9.87	9.61	9.79	2824254
2008-12-30	9.84	9.90	9.70	9.90	2591637
2008-12-31	9.89	9.90	9.60	9.78	4429736
2009-01-02	9.80	10.56	9.80	10.52	2988528
2009-01-05	10.50	10.58	10.17	10.55	3714997
2009-01-06	10.63	10.95	10.41	10.56	5508423
2009-01-07	10.40	10.46	10.03	10.09	4472636
2009-01-08	10.06	10.21	9.86	10.18	4782752
2009-01-09	10.22	10.34	9.85	10.11	2577920
2009-01-12	10.11	10.23	9.97	10.06	3163337
2009-01-13	9.67	9.77	9.39	9.54	3574799
2009-01-14	9.39	9.52	9.16	9.21	3246845
2009-01-15	9.20	9.20	8.61	8.84	4996092
2009-01-16	8.97	8.98	8.78	8.83	4509449
2009-01-20	8.90	9.10	8.50	8.57	5546044
2009-01-21	8.59	8.81	8.35	8.79	3171063
2009-01-22	8.66	8.83	8.44	8.64	3096326
2009-01-23	8.30	8.83	8.25	8.69	4771283
2009-01-26	8.82	9.16	8.57	8.80	3804987
2009-01-27	8.88	8.96	8.54	8.73	3797033
2009-01-28	8.92	9.28	8.83	9.21	3456794
2009-01-29	9.10	9.38	8.63	8.73	5180782
2009-01-30	9.17	9.17	8.00	8.08	5113366
2009-02-02	8.01	8.18	7.81	8.10	3300410
2009-02-03	8.13	8.16	7.85	8.09	3905355
2009-02-04	8.13	8.29	7.76	7.84	3686070
2009-02-05	7.85	8.12	7.61	8.06	5280514
2009-02-06	8.05	8.56	7.96	8.42	3526802
2009-02-09	8.43	8.60	8.20	8.38	2319240
2009-02-10	8.28	8.47	7.65	7.76	5120088
2009-02-11	7.82	7.99	7.62	7.71	5398523
2009-02-12	7.70	7.82	7.50	7.79	6112520
2009-02-13	7.74	7.81	7.52	7.58	5168912
2009-02-17	7.44	7.46	7.16	7.33	5327205
2009-02-18	7.37	7.37	6.89	6.94	5525385
2009-02-19	7.04	7.04	6.52	6.53	7151679
2009-02-20	6.40	6.50	6.01	6.41	4807754
2009-02-23	6.47	6.49	6.20	6.24	3758816
2009-02-24	6.26	6.28	5.91	6.12	6188567
2009-02-25	6.08	6.16	5.69	5.82	7156136
2009-02-26	5.96	5.99	5.71	5.73	6760237
2009-02-27	5.61	5.86	5.61	5.65	4149187
2009-03-02	5.53	5.61	5.10	5.11	4368228
2009-03-03	5.17	5.44	4.89	4.95	7184087
2009-03-04	5.02	5.19	4.80	5.04	6016453
2009-03-05	4.94	4.98	4.64	4.71	4929036
2009-03-06	4.76	4.86	4.59	4.71	5067244
2009-03-09	4.66	4.85	4.51	4.54	3291243
2009-03-10	4.64	4.92	4.55	4.80	7089354
2009-03-11	4.83	5.00	4.79	4.86	3541184
2009-03-12	4.86	5.23	4.71	5.21	4638069
2009-03-13	5.27	5.65	5.21	5.61	5467898
2009-03-16	6.33	6.54	6.10	6.17	8494888
2009-03-17	6.16	6.34	6.11	6.32	5229314
2009-03-18	6.39	7.06	6.34	6.87	8906157
2009-03-19	6.97	7.08	6.62	6.71	5971354
2009-03-20	6.77	6.81	6.43	6.58	5060642
2009-03-23	6.75	7.26	6.65	7.25	5052686
2009-03-24	6.39	6.89	6.35	6.56	12662080
2009-03-25	6.62	6.80	5.95	6.18	22830412
2009-03-26	6.19	6.95	6.18	6.84	15628290
2009-03-27	6.59	7.07	6.59	6.91	8111093
2009-03-30	6.76	6.80	6.26	6.36	6727256
2009-03-31	6.43	6.52	6.20	6.38	9432258
2009-04-01	6.27	6.69	6.22	6.64	5835336
2009-04-02	6.80	7.34	6.75	7.19	8132822
2009-04-03	7.20	7.42	6.96	7.30	3380470
2009-04-06	7.20	7.32	6.94	7.17	4776987
2009-04-07	7.02	7.18	6.90	6.96	3239978
2009-04-08	7.00	7.14	6.80	6.94	3158745
2009-04-09	7.17	7.57	7.17	7.57	3949484
2009-04-13	7.50	7.63	7.27	7.50	3509787
2009-04-14	7.42	7.45	7.15	7.19	3621531
2009-04-15	7.10	7.53	7.05	7.49	4498239
2009-04-16	7.68	7.75	7.30	7.45	6245585
2009-04-17	7.45	8.04	7.36	7.92	8908537
2009-04-20	7.78	7.85	7.28	7.34	5363556
2009-04-21	7.33	7.79	7.33	7.61	6817578
2009-04-22	7.63	8.57	7.53	8.17	9305247
2009-04-23	8.20	8.51	8.15	8.41	8578409
2009-04-24	8.35	8.35	7.98	8.30	11408238
2009-04-27	8.17	8.35	7.94	8.08	5351232
2009-04-28	8.00	8.37	7.92	8.21	5634578
2009-04-29	8.31	8.99	8.25	8.67	9301866
2009-04-30	9.57	11.15	9.57	10.45	25217528
2009-05-01	10.37	11.06	10.16	10.81	10434982
2009-05-04	10.88	11.39	10.80	11.32	7954585
2009-05-05	11.25	11.42	10.92	11.11	5612250
2009-05-06	11.27	11.27	10.75	10.84	7382589
2009-05-07	10.96	11.09	10.60	10.83	6760356
2009-05-08	10.92	11.32	10.70	11.32	4282997
2009-05-11	11.12	11.31	10.66	10.74	5720226
2009-05-12	11.07	11.34	10.33	10.66	6369218
2009-05-13	10.50	10.54	9.84	10.11	6075605
2009-05-14	10.10	10.44	9.92	10.37	5522307
2009-05-15	10.40	10.94	10.19	10.39	6126173
2009-05-18	10.49	10.70	10.25	10.69	4031313
2009-05-19	10.57	10.93	10.52	10.91	6251263
2009-05-20	11.02	11.39	10.93	11.11	7178134
2009-05-21	11.10	11.12	10.59	10.86	8215666
2009-05-22	10.88	11.20	10.86	11.11	3450002
2009-05-26	10.95	11.44	10.93	11.39	4971896
2009-05-27	11.37	11.60	11.10	11.24	5747041
2009-05-28	11.32	11.42	10.82	11.23	4395089
2009-05-29	11.30	11.52	11.10	11.51	5186105
2009-06-01	11.80	12.15	11.70	11.86	4850070
2009-06-02	11.85	11.94	11.60	11.74	3982175
2009-06-03	11.62	11.84	11.31	11.53	5303098
2009-06-04	11.55	11.62	11.22	11.51	3584581
2009-06-05	11.65	11.74	11.24	11.36	3560313
2009-06-08	11.17	11.55	11.05	11.39	4152776
2009-06-09	11.43	11.73	11.13	11.63	4781257
2009-06-10	11.73	11.91	11.04	11.31	4741503
2009-06-11	11.40	11.48	11.04	11.08	3651863
2009-06-12	11.03	11.07	10.38	10.80	4274529
2009-06-15	10.68	10.75	10.53	10.62	4579489
2009-06-16	10.61	10.71	10.39	10.42	3501103
2009-06-17	10.41	10.70	10.29	10.47	3653298
2009-06-18	10.53	10.68	10.33	10.57	3625303
2009-06-19	10.69	10.88	10.61	10.68	3419880
2009-06-22	10.09	10.40	9.98	10.07	5480362
2009-06-23	10.06	10.22	9.85	9.96	3835285
2009-06-24	10.04	10.32	9.99	10.11	5163394
2009-06-25	10.07	10.60	9.98	10.51	4535477
2009-06-26	10.40	10.49	10.22	10.28	2967410
2009-06-29	10.34	10.50	10.14	10.39	3154252
2009-06-30	10.40	10.49	10.15	10.41	4999355
2009-07-01	10.51	10.76	10.45	10.67	3398456
2009-07-02	10.52	10.59	10.20	10.20	1935700
2009-07-06	10.10	10.28	10.00	10.17	3145130
2009-07-07	10.15	10.15	9.82	9.85	4432433
2009-07-08	9.79	10.09	9.79	10.04	3898974
2009-07-09	10.15	10.48	10.09	10.39	6263262
2009-07-10	10.31	10.49	10.14	10.27	3696597
2009-07-13	10.27	10.48	10.13	10.42	2628230
2009-07-14	10.39	10.71	10.29	10.70	5472913
2009-07-15	10.77	11.09	10.77	11.09	3455563
2009-07-16	11.07	11.34	11.05	11.31	2417558
2009-07-17	11.31	11.46	11.20	11.43	3997765
2009-07-20	11.47	11.87	11.42	11.85	3514420
2009-07-21	11.88	11.97	11.44	11.63	5345426
2009-07-22	11.50	11.76	11.48	11.64	3748651
2009-07-23	11.75	12.35	11.68	12.20	5259131
2009-07-24	12.11	12.28	11.99	12.23	6498126
2009-07-27	12.19	12.50	12.18	12.29	6670633
2009-07-28	12.17	12.46	12.11	12.27	7190856
2009-07-29	12.23	12.52	12.11	12.26	6565151
2009-07-30	13.08	13.25	12.43	12.81	11006420
2009-07-31	12.81	13.15	12.70	12.87	4698925
2009-08-03	13.04	13.73	12.95	13.66	8150351
2009-08-04	13.61	13.83	13.55	13.71	5619053
2009-08-05	13.80	13.84	13.31	13.67	5284528
2009-08-06	13.67	13.84	13.31	13.33	4515327
2009-08-07	13.58	14.00	13.56	13.86	6089194
2009-08-10	13.84	13.84	13.53	13.61	3825770
2009-08-11	13.55	13.57	13.22	13.36	5474626
2009-08-12	13.36	13.74	13.36	13.51	5474214
2009-08-13	13.61	14.05	13.31	14.05	7167849
2009-08-14	14.07	14.12	13.54	13.73	5100098
2009-08-17	13.43	13.63	13.03	13.31	6322426
2009-08-18	13.34	13.45	13.17	13.31	3559526
2009-08-19	13.24	13.65	12.92	13.60	2680597
2009-08-20	13.63	13.63	13.35	13.46	7388338
2009-08-21	13.58	13.83	13.33	13.69	4193140
2009-08-24	13.71	13.71	13.32	13.49	3834868
2009-08-25	13.58	13.99	13.47	13.90	4833640
2009-08-26	13.89	14.00	13.64	13.92	4828349
2009-08-27	13.90	13.99	13.58	13.86	2736252
2009-08-28	13.93	14.00	13.52	13.64	2439228
2009-08-31	13.81	14.11	13.64	13.92	5105109
2009-09-01	13.73	14.42	13.61	13.66	7631989
2009-09-02	13.59	13.65	13.39	13.43	4427691
2009-09-03	13.61	13.61	13.33	13.60	6075983
2009-09-04	13.54	14.08	13.41	13.97	5375658
2009-09-08	14.07	14.42	13.97	14.40	5672095
2009-09-09	14.50	14.77	14.11	14.73	7780547
2009-09-10	14.73	15.30	14.58	15.03	10770130
2009-09-11	15.08	15.45	15.00	15.11	5555955
2009-09-14	15.02	15.21	14.80	15.20	3746141
2009-09-15	15.17	15.35	15.00	15.11	5203223
2009-09-16	15.14	15.60	15.00	15.60	4882335
2009-09-17	15.54	15.60	15.17	15.28	4877667
2009-09-18	15.40	15.90	15.32	15.78	5149038
2009-09-21	15.61	15.73	15.28	15.66	4958664
2009-09-22	15.69	15.93	15.63	15.82	5783664
2009-09-23	15.82	16.06	15.74	15.85	6126824
2009-09-24	15.87	16.10	15.30	15.40	5132604
2009-09-25	15.31	15.40	14.91	15.12	5134458
2009-09-28	15.16	15.76	15.03	15.71	5462405
2009-09-29	15.72	15.85	15.51	15.62	5987455
2009-09-30	15.70	15.84	15.14	15.69	4448124
2009-10-01	15.57	15.57	14.84	14.97	5584914
2009-10-02	14.80	15.09	14.52	14.95	4791926
2009-10-05	15.11	15.25	14.89	15.18	4159354
2009-10-06	15.19	15.32	14.91	15.03	4910307
2009-10-07	15.10	15.11	14.62	14.79	9690652
2009-10-08	14.97	15.13	14.76	15.06	5917437
2009-10-09	14.99	15.15	14.86	15.10	3514277
2009-10-12	15.10	15.36	15.08	15.11	1698405
2009-10-13	15.10	15.25	14.96	15.15	2014707
2009-10-14	15.28	15.38	15.00	15.14	3417133
2009-10-15	15.06	15.19	14.94	15.18	3131924
2009-10-16	15.01	15.18	14.79	15.03	4559770
2009-10-19	15.12	15.34	15.00	15.06	2191115
2009-10-20	15.11	15.11	14.89	15.04	4649731
2009-10-21	14.96	15.37	14.93	14.97	5311634
2009-10-22	15.00	15.57	14.99	15.50	3826631
2009-10-23	15.71	15.73	15.11	15.15	3408434
2009-10-26	15.14	15.42	14.76	14.82	3775576
2009-10-27	14.87	15.11	14.67	14.82	5803284
2009-10-28	14.48	14.59	13.66	13.99	10874759
2009-10-29	14.21	14.75	14.08	14.54	6225756
2009-10-30	14.42	14.60	14.15	14.51	6583260
2009-11-02	14.22	14.40	13.88	14.12	6071306
2009-11-03	13.82	14.27	13.82	14.14	5247129
2009-11-04	14.23	14.58	14.07	14.23	5778300
2009-11-05	14.32	14.69	14.27	14.52	4139579
2009-11-06	14.49	14.63	14.32	14.42	4669851
2009-11-09	14.52	15.00	14.51	14.99	2531708
2009-11-10	14.93	15.01	14.71	14.93	2643376
2009-11-11	15.10	15.10	14.72	14.76	3544830
2009-11-12	14.70	14.74	14.45	14.46	3488932
2009-11-13	14.47	14.79	14.36	14.71	3048201
2009-11-16	14.82	14.99	14.64	14.76	3936469
2009-11-17	14.77	14.78	14.52	14.70	2443768
2009-11-18	14.68	14.76	14.52	14.68	3158024
2009-11-19	14.54	14.65	14.20	14.45	2441642
2009-11-20	14.38	14.50	14.22	14.45	2525109
2009-11-23	14.57	14.82	14.50	14.59	2321306
2009-11-24	14.55	14.74	14.51	14.72	2574565
2009-11-25	14.73	14.90	14.65	14.86	1697478
2009-11-27	14.48	14.76	14.28	14.65	920102
2009-11-30	14.61	14.62	14.37	14.51	2351119
2009-12-01	14.66	15.02	14.64	14.85	2701149
2009-12-02	14.91	15.24	14.86	14.97	2274844
2009-12-03	14.93	15.05	14.82	14.86	1831685
2009-12-04	15.05	15.38	14.99	15.14	3084938
2009-12-07	15.11	15.18	14.89	14.94	2401377
2009-12-08	14.73	14.89	14.51	14.55	2577722
2009-12-09	14.42	14.80	14.40	14.76	2802896
2009-12-10	14.90	15.03	14.71	14.73	2282772
2009-12-11	14.81	15.15	14.78	15.11	1782829
2009-12-14	15.17	15.23	15.01	15.17	1799110
2009-12-15	15.02	15.10	14.85	14.98	1734595
2009-12-16	15.02	15.06	14.81	14.82	2095766
2009-12-17	14.77	14.93	14.60	14.64	2659270
2009-12-18	14.70	15.00	14.66	14.83	3648641
2009-12-21	14.89	15.23	14.87	15.02	2517216
2009-12-22	14.93	15.23	14.91	14.99	2480029
2009-12-23	15.03	15.30	15.00	15.28	2792964
2009-12-24	15.28	15.37	15.24	15.32	364379
2009-12-28	15.34	15.39	15.10	15.17	1191559
2009-12-29	15.20	15.23	15.00	15.11	1548226
2009-12-30	15.06	15.18	15.01	15.12	1034332
2009-12-31	15.11	15.18	15.01	15.01	1228974
2010-01-04	15.12	15.43	15.07	15.20	2925785
2010-01-05	15.27	15.28	14.98	15.11	2885356
2010-01-06	15.05	15.40	15.04	15.38	4676457
2010-01-07	15.54	15.87	15.33	15.82	3613123
2010-01-08	15.70	15.80	15.56	15.77	1915820
2010-01-11	15.86	15.86	15.56	15.60	2321651
2010-01-12	15.46	15.59	15.22	15.40	3032895
2010-01-13	15.40	15.57	15.38	15.51	2513938
2010-01-14	15.46	15.55	15.42	15.45	2204261
2010-01-15	15.38	15.44	14.91	14.91	4555375
2010-01-19	15.02	15.44	14.93	15.20	10731451
2010-01-20	15.13	15.24	15.01	15.13	4472687
2010-01-21	15.23	15.23	14.73	14.77	5474435
2010-01-22	14.72	14.93	14.44	14.47	4615766
2010-01-25	14.61	14.70	14.42	14.54	2533691
2010-01-26	14.44	14.60	14.36	14.43	3819051
2010-01-27	14.43	14.50	14.02	14.26	4837186
2010-01-28	14.32	14.36	14.04	14.20	4505011
2010-01-29	14.02	14.11	13.21	13.57	15226627
2010-02-01	13.81	13.81	13.39	13.64	9550206
2010-02-02	14.03	14.48	13.83	14.24	7714356
2010-02-03	14.14	14.31	14.03	14.13	4598707
2010-02-04	14.01	14.05	13.54	13.56	4746706
2010-02-05	13.53	13.56	13.11	13.36	5776413
2010-02-08	13.75	13.92	13.51	13.58	6038769
2010-02-09	13.74	13.88	13.58	13.84	3776019
2010-02-10	13.83	13.85	13.50	13.64	4896455
2010-02-11	13.59	13.84	13.46	13.77	6039161
2010-02-12	13.59	13.81	13.45	13.78	3292702
2010-02-16	13.81	13.85	13.65	13.76	4969008
2010-02-17	13.81	13.88	13.61	13.75	3937955
2010-02-18	13.69	13.90	13.66	13.83	2232002
2010-02-19	13.73	13.82	13.68	13.77	3511760
2010-02-22	13.80	13.98	13.78	13.84	2405955
2010-02-23	13.85	13.95	13.64	13.71	3380743
2010-02-24	13.74	13.74	13.47	13.65	3946209
2010-02-25	13.54	13.74	13.37	13.68	4020575
2010-02-26	13.67	13.75	13.56	13.75	2844324
2010-03-01	13.77	13.91	13.68	13.82	2430690
2010-03-02	13.89	13.91	13.80	13.87	3158461
2010-03-03	13.90	14.16	13.84	13.98	5086692
2010-03-04	13.99	14.23	13.94	14.18	3204719
2010-03-05	14.25	14.57	14.23	14.51	4111152
2010-03-08	14.54	14.66	14.41	14.64	2614036
2010-03-09	14.59	15.14	14.52	15.01	7479035
2010-03-10	15.00	15.56	14.91	15.32	8969322
2010-03-11	15.24	15.37	15.16	15.31	4643746
2010-03-12	15.38	15.40	15.23	15.36	2565729
2010-03-15	15.35	15.43	15.21	15.39	2769425
2010-03-16	15.35	15.51	15.32	15.51	2487170
2010-03-17	15.62	15.88	15.45	15.77	6514161
2010-03-18	15.79	15.82	15.51	15.72	3916076
2010-03-19	15.77	15.79	15.25	15.34	5133071
2010-03-22	15.21	15.54	15.21	15.50	5240978
2010-03-23	15.53	15.66	15.43	15.60	2601320
2010-03-24	15.57	15.57	15.29	15.44	2800032
2010-03-25	15.59	15.62	15.29	15.29	3435592
2010-03-26	15.37	15.41	15.14	15.26	2925193
2010-03-29	15.34	15.38	15.19	15.31	2316209
2010-03-30	15.34	15.47	15.13	15.37	2124144
2010-03-31	15.28	15.38	15.15	15.20	4130494
2010-04-01	15.34	15.63	15.24	15.62	5983331
2010-04-05	15.63	15.92	15.62	15.86	2846196
2010-04-06	15.83	16.10	15.68	16.01	4946422
2010-04-07	15.99	16.14	15.89	16.03	5555241
2010-04-08	15.95	16.17	15.83	16.16	3780184
2010-04-09	16.16	16.37	16.04	16.29	2743052
2010-04-12	16.41	16.80	16.36	16.71	5315738
2010-04-13	16.70	16.75	16.51	16.69	3192058
2010-04-14	16.74	16.85	16.65	16.79	4325851
2010-04-15	16.70	16.89	16.51	16.88	3109288
2010-04-16	16.82	16.92	16.50	16.66	3831853
2010-04-19	16.64	16.75	16.47	16.75	3375010
2010-04-20	16.89	17.07	16.78	16.99	3774836
2010-04-21	17.04	17.31	17.02	17.29	4268974
2010-04-22	17.19	17.69	17.03	17.67	4621032
2010-04-23	17.68	17.89	17.56	17.71	6157123
2010-04-26	17.38	17.70	17.32	17.32	6260844
2010-04-27	17.23	17.41	16.97	17.00	6777816
2010-04-28	17.08	17.17	16.80	17.07	4033181
2010-04-29	17.18	17.27	16.89	16.95	7048343
2010-04-30	17.83	17.96	17.02	17.07	11513132
2010-05-03	17.19	17.77	17.19	17.71	4842376
2010-05-04	17.30	17.55	17.01	17.09	4910250
2010-05-05	16.84	17.15	16.52	16.60	5692665
2010-05-06	16.49	16.89	15.12	16.03	8366444
2010-05-07	16.07	16.10	15.46	15.69	9296776
2010-05-10	16.35	16.86	16.35	16.63	4539395
2010-05-11	16.35	16.97	16.35	16.74	4525896
2010-05-12	16.78	17.17	16.67	17.11	4608799
2010-05-13	17.15	17.16	16.65	16.72	3759797
2010-05-14	16.58	16.65	16.19	16.49	6765809
2010-05-17	16.51	16.84	16.27	16.79	5734774
2010-05-18	16.89	16.96	16.35	16.40	4665506
2010-05-19	16.28	16.47	16.00	16.27	5826302
2010-05-20	15.89	16.08	15.64	15.70	7173208
2010-05-21	15.31	16.06	15.31	15.77	5352638
2010-05-24	15.70	16.10	15.64	15.87	5019894
2010-05-25	15.56	16.08	15.21	16.07	8586224
2010-05-26	16.24	16.55	16.15	16.23	6933015
2010-05-27	16.55	16.92	16.51	16.91	4991879
2010-05-28	16.83	16.99	16.48	16.66	3931225
2010-06-01	16.55	17.50	16.45	16.66	8528942
2010-06-02	16.73	17.05	16.50	17.04	6077763
2010-06-03	17.10	17.19	16.83	17.04	2763803
2010-06-04	16.64	16.71	16.30	16.37	5323525
2010-06-07	16.39	16.39	15.88	15.93	6284172
2010-06-08	15.93	16.17	15.75	16.12	9423429
2010-06-09	16.15	16.65	16.15	16.28	5890543
2010-06-10	16.58	16.76	16.36	16.50	4413609
2010-06-11	16.29	16.62	16.09	16.62	2931958
2010-06-14	16.77	16.95	16.51	16.63	2540152
2010-06-15	16.73	16.98	16.56	16.96	1776903
2010-06-16	16.77	17.00	16.71	16.89	5192523
2010-06-17	16.99	16.99	16.21	16.82	7205875
2010-06-18	16.84	17.09	16.83	16.99	3725595
2010-06-21	17.24	17.29	16.39	16.48	3577466
2010-06-22	16.44	16.60	15.92	15.97	5320569
2010-06-23	15.93	16.24	15.61	16.12	5537991
2010-06-24	16.01	16.09	15.64	15.71	6875373
2010-06-25	15.73	15.96	15.57	15.86	6300329
2010-06-28	15.94	16.05	15.67	15.74	3468320
2010-06-29	15.49	15.53	14.82	14.92	5570293
2010-06-30	14.87	14.97	14.55	14.64	6395594
2010-07-01	14.70	14.70	14.25	14.54	5809922
2010-07-02	14.57	14.63	14.18	14.28	3314685
2010-07-06	14.63	14.65	14.14	14.28	4240251
2010-07-07	14.29	14.87	14.28	14.84	3780270
2010-07-08	15.34	15.34	14.97	15.20	3396294
2010-07-09	15.22	15.46	15.11	15.39	2839636
2010-07-12	15.31	15.43	14.97	15.19	5475408
2010-07-13	15.32	15.65	15.28	15.53	3593560
2010-07-14	15.53	15.68	15.35	15.49	3699965
2010-07-15	15.46	15.55	15.18	15.52	3270924
2010-07-16	15.43	15.43	14.90	14.95	3282384
2010-07-19	14.99	15.12	14.78	15.08	2499051
2010-07-20	14.84	15.33	14.74	15.27	2555746
2010-07-21	15.32	15.50	15.11	15.18	2747542
2010-07-22	15.37	15.69	15.36	15.55	2703089
2010-07-23	15.44	15.83	15.44	15.77	2070395
2010-07-26	15.77	16.05	15.72	16.00	3049810
2010-07-27	16.03	16.06	15.78	15.86	2921481
2010-07-28	15.86	15.88	15.61	15.69	2578240
2010-07-29	15.78	15.95	15.39	15.58	3537461
2010-07-30	15.42	15.69	15.06	15.50	7945609
2010-08-02	15.76	16.18	15.72	16.02	10873556
2010-08-03	16.23	16.59	16.20	16.37	6797493
2010-08-04	16.44	16.57	16.38	16.48	2661152
2010-08-05	16.33	16.53	16.26	16.46	1772553
2010-08-06	16.31	16.40	16.02	16.37	1820207
2010-08-09	16.51	16.62	16.38	16.59	2792457
2010-08-10	16.39	16.85	16.34	16.74	4144645
2010-08-11	16.46	16.58	16.10	16.17	4526287
2010-08-12	15.86	16.04	15.77	16.00	2266206
2010-08-13	15.93	16.18	15.90	16.02	1691029
2010-08-16	15.87	16.16	15.78	16.05	1690381
2010-08-17	16.04	16.05	15.81	15.88	21663118
2010-08-18	15.88	16.07	15.79	16.00	4381219
2010-08-19	15.94	15.96	15.40	15.55	4140700
2010-08-20	15.40	15.54	15.19	15.34	3351025
2010-08-23	15.43	15.52	15.20	15.24	2749600
2010-08-24	15.00	15.43	14.98	15.33	4999979
2010-08-25	15.22	15.36	15.06	15.32	3462978
2010-08-26	15.37	15.47	15.08	15.16	4328604
2010-08-27	15.25	15.41	14.94	15.40	2285579
2010-08-30	15.36	15.40	15.03	15.03	1632551
2010-08-31	14.90	15.16	14.86	15.01	2855227
2010-09-01	15.21	15.55	15.20	15.47	3451128
2010-09-02	15.52	15.78	15.44	15.73	2936315
2010-09-03	15.86	16.15	15.79	16.10	2945049
2010-09-07	16.05	16.19	16.00	16.10	4180367
2010-09-08	16.12	16.37	16.01	16.16	5075922
2010-09-09	16.40	16.77	16.30	16.73	4767754
2010-09-10	17.01	17.29	16.78	16.83	4082322
2010-09-13	17.00	17.25	16.95	17.11	3611576
2010-09-14	16.80	16.98	16.64	16.91	3855538
2010-09-15	16.89	16.98	16.64	16.89	2965141
2010-09-16	16.83	16.99	16.66	16.79	3133473
2010-09-17	16.87	16.94	16.62	16.74	4316782
2010-09-20	16.78	17.85	16.77	17.75	8133663
2010-09-21	17.77	17.85	17.34	17.50	4371966
2010-09-22	17.43	17.53	17.23	17.27	2584321
2010-09-23	17.05	17.49	16.97	17.26	1847385
2010-09-24	17.48	17.89	17.43	17.87	2661055
2010-09-27	17.80	17.86	17.63	17.77	3038757
2010-09-28	17.76	18.11	17.68	18.07	3212481
2010-09-29	17.92	17.99	17.79	17.92	2267346
2010-09-30	18.02	18.17	17.78	17.81	2418988
2010-10-01	17.97	18.03	17.72	17.99	1887691
2010-10-04	17.97	18.09	17.72	17.87	2244745
2010-10-05	18.00	18.48	18.00	18.38	4686197
2010-10-06	18.38	18.47	18.16	18.27	9526241
2010-10-07	18.40	18.44	18.05	18.17	2796986
2010-10-08	18.14	18.38	18.14	18.28	3113864
2010-10-11	18.25	18.27	18.07	18.12	2263524
2010-10-12	18.10	18.14	17.61	17.81	5958156
2010-10-13	17.93	18.39	17.81	18.14	4098130
2010-10-14	18.13	18.35	18.10	18.14	3385529
2010-10-15	18.21	18.27	17.95	18.11	2903289
2010-10-18	18.09	18.26	17.98	18.23	1971219
2010-10-19	18.01	18.16	17.53	17.66	5512977
2010-10-20	17.67	17.93	17.62	17.82	3026926
2010-10-21	17.86	18.04	17.80	17.96	2755581
2010-10-22	17.96	18.15	17.94	18.07	2120786
2010-10-25	18.18	18.42	18.09	18.13	2776350
2010-10-26	18.01	18.09	17.89	17.96	3207783
2010-10-27	17.71	17.92	17.64	17.89	2448747
2010-10-28	18.06	18.13	17.68	17.80	3949162
2010-10-29	17.58	17.78	17.19	17.65	7308502
2010-11-01	17.72	18.04	17.60	17.78	4898710
2010-11-02	17.87	18.05	17.68	17.82	3179904
2010-11-03	17.83	17.94	17.57	17.87	2839112
2010-11-04	18.05	18.14	17.89	17.90	4623332
2010-11-05	17.85	17.93	17.31	17.47	6210992
2010-11-08	17.38	17.59	17.27	17.55	5044315
2010-11-09	17.56	17.56	17.30	17.37	4177958
2010-11-10	17.39	17.39	17.19	17.30	3521489
2010-11-11	17.13	17.41	17.10	17.37	2445619
2010-11-12	17.25	17.30	17.06	17.28	2528102
2010-11-15	17.32	17.55	17.27	17.35	2034620
2010-11-16	17.11	17.33	17.06	17.27	3458242
2010-11-17	17.25	17.35	17.15	17.24	2480587
2010-11-18	17.43	17.43	17.09	17.10	5048809
2010-11-19	17.05	17.16	16.98	17.13	2714255
2010-11-22	17.06	17.16	16.91	17.01	2825820
2010-11-23	16.79	16.94	16.72	16.74	2830909
2010-11-24	16.88	17.26	16.85	17.18	7457388
2010-11-26	16.99	17.20	16.94	17.14	1406269
2010-11-29	17.02	17.17	16.87	17.14	2378567
2010-11-30	16.97	17.04	16.71	16.77	9124774
2010-12-01	16.99	17.42	16.95	17.37	4098376
2010-12-02	17.41	17.71	17.33	17.60	3149081
2010-12-03	17.51	17.71	17.49	17.69	2632189
2010-12-06	17.62	17.72	17.45	17.58	3408546
2010-12-07	17.78	17.83	17.49	17.52	4623663
2010-12-08	17.55	17.63	17.48	17.52	3214115
2010-12-09	17.50	17.59	17.44	17.57	3241263
2010-12-10	17.63	17.66	17.50	17.58	2153122
2010-12-13	17.66	17.69	17.41	17.51	2422967
2010-12-14	17.50	17.65	17.40	17.53	2635555
2010-12-15	17.78	18.04	17.74	17.77	5302843
2010-12-16	17.83	17.86	17.73	17.80	2747882
2010-12-17	17.85	18.02	17.74	18.00	4405814
2010-12-20	18.01	18.29	17.98	18.24	3429257
2010-12-21	18.24	18.41	18.18	18.35	3259225
2010-12-22	18.35	18.41	18.27	18.32	2358205
2010-12-23	18.25	18.27	18.11	18.19	1393544
2010-12-27	18.08	18.18	18.04	18.16	1262159
2010-12-28	18.16	18.21	18.00	18.03	1718723
2010-12-29	18.05	18.10	17.97	18.02	2388427
2010-12-30	18.00	18.11	17.92	18.02	933313
2010-12-31	17.96	18.22	17.91	18.18	1476831
2011-01-03	18.27	18.32	18.17	18.26	2572190
2011-01-04	18.27	18.32	17.93	18.10	2339321
2011-01-05	17.99	18.26	17.99	18.26	2851389
2011-01-06	18.32	18.35	18.08	18.30	2719250
2011-01-07	18.42	18.42	17.97	18.07	3759260
2011-01-10	17.97	18.10	17.65	18.08	3450782
2011-01-11	18.06	18.07	17.64	17.87	4612266
2011-01-12	17.95	18.21	17.93	18.21	2812207
2011-01-13	18.24	18.24	17.75	17.78	5840441
2011-01-14	17.72	17.83	17.63	17.76	3572511
2011-01-18	17.72	17.92	17.67	17.90	2869677
2011-01-19	17.87	17.93	17.57	17.64	5310157
2011-01-20	17.61	17.88	17.60	17.77	2424987
2011-01-21	17.90	17.93	17.65	17.70	2649103
2011-01-24	17.70	17.88	17.65	17.86	2768922
2011-01-25	17.84	18.01	17.71	17.97	3191986
2011-01-26	18.04	18.35	17.95	18.25	4853235
2011-01-27	18.26	19.49	18.26	19.34	14123354
2011-01-28	19.42	19.74	19.23	19.34	6679496
2011-01-31	19.43	19.49	19.19	19.25	3631643
2011-02-01	19.41	19.55	19.30	19.47	3611385
2011-02-02	19.38	19.52	19.28	19.37	2323495
2011-02-03	19.39	19.45	19.25	19.43	2369717
2011-02-04	19.40	19.66	19.30	19.61	2269019
2011-02-07	19.62	19.77	19.55	19.68	1640927
2011-02-08	19.71	19.77	19.60	19.76	2021530
2011-02-09	19.69	19.75	19.49	19.68	2109720
2011-02-10	19.57	19.91	19.45	19.86	2395842
2011-02-11	19.75	20.02	19.74	20.02	2545622
2011-02-14	19.98	20.01	19.82	19.93	1559228
2011-02-15	19.82	19.99	19.62	19.89	3647012
2011-02-16	19.92	20.10	19.79	19.94	2038796
2011-02-17	19.83	20.17	19.83	20.10	1651502
2011-02-18	20.14	20.38	19.99	20.21	2440858
2011-02-22	20.02	20.11	19.68	19.78	2330839
2011-02-23	19.77	19.83	19.28	19.56	3034208
2011-02-24	19.55	19.61	18.98	19.23	4123396
2011-02-25	19.34	19.53	19.24	19.42	2196055
2011-02-28	19.46	19.57	19.20	19.34	3570604
2011-03-01	19.42	19.54	19.02	19.06	4126693
2011-03-02	19.04	19.19	18.90	19.01	3536639
2011-03-03	19.16	19.46	19.16	19.26	2911937
2011-03-04	19.27	19.30	18.89	19.15	3202149
2011-03-07	19.17	19.25	18.97	19.04	2467075
2011-03-08	19.05	19.54	18.99	19.49	1735954
2011-03-09	19.41	19.63	19.29	19.58	1675276
2011-03-10	19.32	19.38	19.11	19.15	2858829
2011-03-11	19.12	19.56	19.08	19.54	2627844
2011-03-14	19.43	19.69	19.40	19.51	3771624
2011-03-15	18.98	19.18	18.84	19.04	4103359
2011-03-16	18.94	19.07	18.54	18.64	4469596
2011-03-17	19.12	19.12	18.76	18.80	2129878
2011-03-18	19.08	19.10	18.75	18.87	2389974
2011-03-21	19.07	19.26	19.06	19.16	1919471
2011-03-22	19.19	19.24	18.97	19.05	1709270
2011-03-23	18.97	19.15	18.86	19.11	1931898
2011-03-24	19.23	19.28	18.97	19.21	3661984
2011-03-25	19.27	19.64	19.24	19.52	2936795
2011-03-28	19.57	19.60	19.25	19.25	1703545
2011-03-29	19.19	19.29	19.03	19.26	2747691
2011-03-30	19.36	19.42	19.24	19.36	2127957
2011-03-31	19.29	19.38	18.93	19.13	3609636
2011-04-01	19.24	19.46	19.12	19.25	2240969
2011-04-04	19.25	19.32	19.03	19.17	1734963
2011-04-05	19.10	19.30	18.90	19.22	3053110
2011-04-06	19.27	19.36	19.17	19.23	2248812
2011-04-07	19.24	19.27	18.93	19.02	2350353
2011-04-08	19.06	19.19	18.70	18.81	2114001
2011-04-11	18.80	18.85	18.66	18.83	1616859
2011-04-12	18.69	18.85	18.54	18.80	3233917
2011-04-13	18.86	18.94	18.73	18.93	1991582
2011-04-14	18.88	19.10	18.74	19.05	3032958
2011-04-15	19.10	19.25	19.05	19.13	2037950
2011-04-18	18.89	18.96	18.65	18.89	1802165
2011-04-19	18.90	19.16	18.89	19.12	2475792
2011-04-20	19.39	19.40	19.15	19.28	2196592
2011-04-21	19.34	19.35	19.15	19.27	1358688
2011-04-25	19.28	19.28	18.94	19.05	2188482
2011-04-26	19.15	19.28	19.00	19.24	2341086
2011-04-27	19.36	19.77	19.24	19.70	3786061
2011-04-28	19.64	19.81	19.54	19.73	3161995
2011-04-29	19.58	19.61	18.58	19.06	10497045
2011-05-02	19.10	19.13	18.42	18.66	7588369
2011-05-03	18.56	18.68	18.24	18.46	4626555
2011-05-04	18.47	18.67	18.23	18.65	3781634
2011-05-05	18.60	18.99	18.45	18.77	4595838
2011-05-06	18.91	18.98	18.55	18.65	3017062
2011-05-09	18.63	18.67	18.48	18.62	2597107
2011-05-10	18.63	18.80	18.54	18.77	1401698
2011-05-11	18.71	18.81	18.49	18.64	1514208
2011-05-12	18.59	18.70	18.45	18.60	2179995
2011-05-13	18.64	18.77	18.41	18.47	2694666
2011-05-16	18.46	18.67	18.25	18.31	3555838
2011-05-17	18.26	18.44	18.14	18.26	2845182
2011-05-18	18.32	18.33	18.12	18.32	1951566
2011-05-19	18.37	18.42	18.12	18.32	2215751
2011-05-20	18.31	18.31	17.85	17.86	3425430
2011-05-23	17.64	17.81	17.63	17.65	2868605
2011-05-24	17.68	17.70	17.28	17.37	3310776
2011-05-25	17.26	17.49	17.19	17.49	3012698
2011-05-26	17.35	17.64	17.27	17.56	3736064
2011-05-27	17.60	17.84	17.55	17.65	2619478
2011-05-31	17.78	17.86	17.71	17.81	3556329
2011-06-01	17.74	17.86	17.35	17.35	2476757
2011-06-02	17.34	17.37	16.94	16.97	3818831
2011-06-03	15.13	15.25	14.69	14.97	14351587
2011-06-06	14.97	15.08	14.14	14.45	11163022
2011-06-07	14.58	14.62	14.31	14.34	7029894
2011-06-08	14.31	14.52	14.20	14.35	6403589
2011-06-09	14.41	14.78	14.33	14.76	6790596
2011-06-10	14.63	14.78	14.46	14.61	5792667
2011-06-13	14.67	14.81	14.61	14.63	4004215
2011-06-14	14.81	14.81	14.66	14.72	3984647
2011-06-15	14.62	14.80	14.40	14.50	4678600
2011-06-16	14.50	14.67	14.32	14.52	4510171
2011-06-17	14.61	14.87	14.61	14.72	4014317
2011-06-20	14.71	15.16	14.66	15.07	4584173
2011-06-21	15.15	15.38	15.13	15.20	4294766
2011-06-22	15.58	15.58	14.99	15.00	5798559
2011-06-23	14.83	15.45	14.80	15.35	7104987
2011-06-24	15.78	15.95	15.52	15.66	9443569
2011-06-27	15.55	15.87	15.45	15.49	5147702
2011-06-28	15.57	15.59	15.37	15.57	3366367
2011-06-29	15.69	15.71	15.44	15.64	2686763
2011-06-30	15.69	15.89	15.65	15.78	5037382
2011-07-01	15.85	16.27	15.74	16.13	4323447
2011-07-05	16.13	16.19	15.86	15.97	2961086
2011-07-06	15.90	16.00	15.74	15.87	3026256
2011-07-07	16.00	16.13	15.95	16.07	2099525
2011-07-08	15.84	15.99	15.74	15.96	2865593
2011-07-11	15.80	15.81	15.44	15.50	2703319
2011-07-12	15.43	15.55	15.28	15.32	3082339
2011-07-13	15.46	15.60	15.28	15.31	3789834
2011-07-14	15.40	15.46	15.13	15.19	2319888
2011-07-15	15.24	15.38	15.02	15.38	2265440
2011-07-18	15.26	15.29	15.00	15.15	2432785
2011-07-19	15.19	15.47	15.19	15.44	2238390
2011-07-20	15.55	15.65	15.31	15.61	2848872
2011-07-21	15.68	15.68	15.20	15.22	5260145
2011-07-22	15.28	15.36	15.18	15.25	2052986
2011-07-25	15.09	15.23	15.00	15.11	2920881
2011-07-26	15.13	15.20	15.01	15.10	3343422
2011-07-27	15.00	15.04	14.56	14.68	5029998
2011-07-28	14.74	14.93	14.23	14.37	6055911
2011-07-29	15.18	15.94	14.53	15.52	9600992
2011-08-01	15.55	15.79	15.04	15.22	4986356
2011-08-02	15.04	15.09	14.25	14.25	6023192
2011-08-03	14.28	14.50	14.14	14.46	4021806
2011-08-04	14.22	14.25	13.06	13.07	12189582
2011-08-05	13.35	13.59	12.84	13.16	9055790
2011-08-08	12.82	12.97	11.85	12.01	6709863
2011-08-09	12.19	12.55	11.60	12.23	9433428
2011-08-10	12.00	12.21	11.50	11.55	11601033
2011-08-11	11.68	13.00	11.63	12.78	7053428
2011-08-12	13.04	13.96	12.98	13.94	10745082
2011-08-15	13.96	13.96	13.44	13.67	4797232
2011-08-16	13.53	13.68	13.27	13.45	3018128
2011-08-17	13.51	13.61	12.93	13.01	3861707
2011-08-18	12.69	12.71	12.08	12.38	6286345
2011-08-19	12.25	12.81	12.12	12.46	5947153
2011-08-22	12.78	12.86	12.53	12.59	3658051
2011-08-23	12.59	12.97	12.52	12.97	3369791
2011-08-24	12.93	13.37	12.83	13.34	3736048
2011-08-25	13.36	13.50	13.09	13.23	3780607
2011-08-26	13.10	13.64	12.82	13.46	3280972
2011-08-29	13.57	13.75	13.51	13.61	4257213
2011-08-30	13.59	13.65	13.28	13.55	4043124
2011-08-31	13.67	13.94	13.64	13.84	3886300
2011-09-01	13.78	14.03	13.69	13.76	4206321
2011-09-02	13.48	13.58	13.19	13.25	2281564
2011-09-06	12.79	13.18	12.72	13.07	2570957
2011-09-07	13.39	13.81	13.21	13.70	4098023
2011-09-08	13.56	13.74	13.26	13.33	2934910
2011-09-09	13.15	13.21	12.68	12.81	2605215
2011-09-12	12.62	12.86	12.43	12.73	2895370
2011-09-13	12.79	13.02	12.66	12.97	2365808
2011-09-14	12.99	13.37	12.73	13.09	2998621
2011-09-15	13.22	13.27	12.93	13.08	3323561
2011-09-16	13.10	13.22	12.94	12.99	3384289
2011-09-19	12.76	13.04	12.73	12.95	2299198
2011-09-20	13.03	13.18	12.59	12.59	3248644
2011-09-21	12.54	12.60	11.94	11.96	4490370
2011-09-22	11.56	11.86	11.44	11.57	5675969
2011-09-23	11.43	11.86	11.36	11.44	4903864
2011-09-26	11.52	11.79	11.31	11.77	7177976
2011-09-27	11.96	12.49	11.90	12.24	5661809
2011-09-28	12.28	12.29	11.94	11.95	4023569
2011-09-29	12.21	12.36	11.70	11.94	2957786
2011-09-30	11.74	12.00	11.59	11.87	5286430
2011-10-03	11.72	11.81	11.14	11.14	4240767
2011-10-04	10.91	11.70	10.87	11.67	3692446
2011-10-05	11.69	12.01	11.61	11.95	2613886
2011-10-06	11.95	12.30	11.84	12.20	1967882
2011-10-07	12.31	12.38	12.04	12.20	3217554
2011-10-10	12.40	12.58	12.36	12.50	2200764
2011-10-11	12.36	12.60	12.31	12.53	3140917
2011-10-12	12.64	13.00	12.50	12.79	3955247
2011-10-13	12.65	12.87	12.58	12.81	2681783
2011-10-14	13.01	13.17	12.89	13.09	3808167
2011-10-17	12.97	13.07	12.76	12.88	3330660
2011-10-18	12.86	13.36	12.67	13.14	3885908
2011-10-19	13.14	13.29	12.99	13.14	3798225
2011-10-20	13.13	13.24	12.96	13.11	3911564
2011-10-21	13.28	13.47	13.22	13.44	3897012
2011-10-24	13.44	13.67	13.39	13.54	3447500
2011-10-25	13.47	13.56	13.18	13.21	3880703
2011-10-26	13.42	13.62	13.13	13.51	3563728
2011-10-27	13.93	14.06	13.62	13.82	6233914
2011-10-28	14.55	15.98	14.55	15.36	17359930
2011-10-31	15.18	15.50	14.71	14.80	8236984
2011-11-01	14.40	15.60	14.37	14.98	9291808
2011-11-02	15.25	15.93	15.06	15.86	7876947
2011-11-03	15.95	16.07	15.70	15.78	6471561
2011-11-04	15.68	15.93	15.61	15.91	3471590
2011-11-07	15.87	15.94	15.61	15.81	3481993
2011-11-08	15.90	16.09	15.69	16.08	3276029
2011-11-09	15.68	15.85	15.47	15.55	4059323
2011-11-10	15.81	15.97	15.66	15.83	3010431
2011-11-11	16.05	16.53	16.00	16.20	2997507
2011-11-14	16.15	16.34	16.01	16.22	4605566
2011-11-15	16.15	16.23	15.89	16.08	4734065
2011-11-16	15.99	16.18	15.76	15.79	2096189
2011-11-17	15.71	15.82	15.15	15.27	4889709
2011-11-18	15.29	15.34	15.04	15.15	3587902
2011-11-21	14.94	15.04	14.66	14.76	3114747
2011-11-22	14.72	14.89	14.60	14.68	4506719
2011-11-23	14.58	14.68	14.26	14.27	4798649
2011-11-25	14.30	14.47	14.22	14.25	889547
2011-11-28	14.53	14.75	14.35	14.69	2290200
2011-11-29	14.87	15.15	14.70	15.05	3923663
2011-11-30	15.53	15.53	15.09	15.30	3616318
2011-12-01	15.21	15.34	15.10	15.22	1599741
2011-12-02	15.31	15.34	14.99	15.02	2670147
2011-12-05	15.25	15.47	15.16	15.27	2361749
2011-12-06	15.31	15.39	15.06	15.31	2098186
2011-12-07	15.29	15.74	15.17	15.66	3057246
2011-12-08	15.57	15.58	15.16	15.19	2682261
2011-12-09	15.29	15.76	15.19	15.60	2725125
2011-12-12	15.48	15.50	15.21	15.39	1988523
2011-12-13	15.53	15.77	14.92	15.08	3224166
2011-12-14	14.94	15.08	14.82	14.82	2497568
2011-12-15	14.97	15.12	14.86	15.05	2340180
2011-12-16	15.17	15.28	14.96	14.99	2581269
2011-12-19	15.04	15.26	14.64	14.67	1670111
2011-12-20	14.93	15.43	14.93	15.37	2159302
2011-12-21	15.40	15.82	15.29	15.79	2402972
2011-12-22	15.86	16.00	15.78	15.86	1255732
2011-12-23	15.94	16.13	15.81	16.08	1812530
2011-12-27	16.07	16.20	15.97	16.06	998856
2011-12-28	16.01	16.05	15.85	15.97	1665067
2011-12-29	16.00	16.47	16.00	16.42	1634674
2011-12-30	16.36	16.45	16.13	16.15	1568355
2012-01-03	16.48	16.63	16.22	16.23	3210385
2012-01-04	16.17	16.39	16.10	16.27	1919121
2012-01-05	16.17	16.71	15.93	16.66	2988689
2012-01-06	16.65	17.09	16.48	17.00	3509232
2012-01-09	17.07	17.20	16.87	17.18	2423139
2012-01-10	17.33	17.33	17.10	17.19	1912954
2012-01-11	17.15	17.38	17.15	17.36	2325445
2012-01-12	17.35	17.46	17.10	17.43	3878700
2012-01-13	17.32	17.32	17.05	17.19	2690688
2012-01-17	17.37	17.44	16.90	16.94	2728287
2012-01-18	16.89	17.20	16.85	17.19	4996787
2012-01-19	17.24	17.60	17.17	17.46	3241682
2012-01-20	17.47	17.57	17.20	17.30	1879869
2012-01-23	17.26	17.40	17.11	17.19	1326677
2012-01-24	17.07	17.12	16.94	17.07	4014810
2012-01-25	17.01	17.39	16.97	17.33	3024680
2012-01-26	17.37	17.43	17.08	17.43	4093944
2012-01-27	17.86	18.95	17.61	18.82	13534339
2012-01-30	18.55	18.81	18.39	18.60	4649315
2012-01-31	18.77	18.80	18.38	18.47	3194592
2012-02-01	18.83	18.84	18.44	18.55	4701226
2012-02-02	18.56	18.61	18.37	18.39	2666979
2012-02-03	18.56	18.86	18.55	18.72	1729638
2012-02-06	18.61	18.93	18.56	18.90	2289239
2012-02-07	18.81	19.23	18.78	19.17	4672190
2012-02-08	19.13	19.19	18.89	19.03	3182236
2012-02-09	19.08	19.35	18.81	19.30	3037472
2012-02-10	19.08	19.10	18.75	18.88	3821686
2012-02-13	18.79	19.00	18.62	18.97	4549093
2012-02-14	18.79	18.94	18.63	18.91	2273913
2012-02-15	18.93	19.10	18.68	18.72	2647465
2012-02-16	18.76	19.13	18.72	19.10	2320142
2012-02-17	19.16	19.44	19.12	19.26	2133343
2012-02-21	19.26	19.49	18.91	18.99	2376999
2012-02-22	18.88	18.99	18.80	18.82	1668765
2012-02-23	18.78	18.79	18.27	18.51	4386775
2012-02-24	18.53	18.65	18.33	18.38	1998835
2012-02-27	18.19	18.46	18.09	18.35	2106671
2012-02-28	18.40	18.44	18.23	18.29	2225321
2012-02-29	18.30	18.65	18.24	18.30	2024932
2012-03-01	18.41	18.76	18.39	18.51	1856747
2012-03-02	18.35	18.46	18.13	18.17	2526644
2012-03-05	17.86	18.14	17.78	18.02	2770791
2012-03-06	17.78	17.79	17.27	17.28	4193806
2012-03-07	17.30	17.54	17.19	17.48	3329580
2012-03-08	17.69	17.99	17.67	17.95	3324515
2012-03-09	18.00	18.02	17.81	17.92	2679616
2012-03-12	17.95	18.00	17.67	17.67	2296877
2012-03-13	17.81	18.48	17.74	18.46	3656340
2012-03-14	18.44	19.05	18.42	18.65	4442728
2012-03-15	18.66	18.79	18.51	18.72	1792963
2012-03-16	18.75	18.84	18.43	18.47	1756025
2012-03-19	18.43	18.60	18.15	18.30	1868179
2012-03-20	18.20	18.30	18.03	18.16	1700872
2012-03-21	18.16	18.23	17.92	18.13	1622083
2012-03-22	17.95	18.08	17.83	17.96	1383623
2012-03-23	17.93	18.14	17.73	18.12	1231376
2012-03-26	18.25	18.36	18.11	18.26	1714389
2012-03-27	18.32	18.34	18.06	18.07	1932555
2012-03-28	18.06	18.10	17.78	17.91	1768068
2012-03-29	17.78	17.91	17.66	17.88	2235565
2012-03-30	17.94	18.02	17.77	17.81	3057124
2012-04-02	17.82	18.08	17.75	17.87	2533328
2012-04-03	17.80	18.08	17.80	17.97	3575789
2012-04-04	17.79	17.84	17.46	17.49	4404940
2012-04-05	17.44	17.62	17.40	17.46	2975676
2012-04-09	17.17	17.25	16.97	17.11	1594377
2012-04-10	17.02	17.06	16.63	16.79	3838308
2012-04-11	17.00	17.17	16.86	16.89	2078709
2012-04-12	16.91	17.24	16.91	17.24	1634937
2012-04-13	17.14	17.29	17.03	17.13	2222537
2012-04-16	17.22	17.35	17.10	17.19	1977742
2012-04-17	17.34	17.49	17.16	17.44	2592142
2012-04-18	17.34	17.43	17.18	17.34	1838886
2012-04-19	17.35	17.50	17.25	17.36	2074545
2012-04-20	17.41	17.52	17.31	17.40	2389994
2012-04-23	17.18	17.25	17.04	17.21	2718075
2012-04-24	17.21	17.56	17.21	17.48	2443567
2012-04-25	17.65	17.91	17.60	17.85	2625678
2012-04-26	17.86	18.05	17.72	17.96	3820919
2012-04-27	18.50	18.96	18.39	18.57	5378712
2012-04-30	18.55	18.57	18.10	18.20	2721932
2012-05-01	18.20	18.37	17.94	18.27	3384893
2012-05-02	18.12	18.66	18.07	18.60	3151506
2012-05-03	18.60	18.75	18.49	18.65	4306266
2012-05-04	18.63	18.64	18.20	18.56	4836334
2012-05-07	18.76	19.03	18.61	18.64	4537762
2012-05-08	18.47	18.48	17.99	18.36	3661533
2012-05-09	18.16	18.45	18.00	18.27	3028843
2012-05-10	18.48	18.65	18.35	18.43	3462478
2012-05-11	18.29	18.50	18.18	18.32	2180896
2012-05-14	18.14	18.31	18.00	18.26	3515391
2012-05-15	18.21	18.26	17.90	18.01	4737458
2012-05-16	18.07	18.40	18.04	18.10	3940595
2012-05-17	18.10	18.18	17.58	17.60	4532854
2012-05-18	17.71	17.88	17.59	17.69	4460351
2012-05-21	17.70	17.96	17.45	17.95	2242162
2012-05-22	18.01	18.23	17.86	17.96	2484629
2012-05-23	17.85	18.26	17.84	18.23	3158772
2012-05-24	18.32	18.68	18.07	18.39	3463504
2012-05-25	18.41	19.03	18.36	18.94	5428470
2012-05-29	18.72	19.12	18.72	19.03	3575286
2012-05-30	18.81	18.83	18.41	18.49	4120365
2012-05-31	18.51	18.52	18.19	18.40	3018544
2012-06-01	18.10	18.10	17.58	17.66	3224216
2012-06-04	17.68	17.76	17.35	17.64	2519746
2012-06-05	17.57	17.66	17.32	17.57	2550977
2012-06-06	17.73	18.08	17.71	18.04	2598777
2012-06-07	18.25	18.34	17.96	18.05	2946367
2012-06-08	17.94	18.21	17.83	17.99	2722967
2012-06-11	18.17	18.43	17.94	18.12	2890657
2012-06-12	18.22	18.50	18.11	18.48	2588223
2012-06-13	18.37	18.55	18.16	18.28	3180187
2012-06-14	18.37	18.54	18.20	18.41	2109787
2012-06-15	18.47	18.61	18.40	18.49	2125673
2012-06-18	18.43	18.60	18.34	18.57	1722548
2012-06-19	18.67	18.78	18.44	18.45	3092299
2012-06-20	18.44	18.55	18.26	18.40	2772754
2012-06-21	18.39	18.63	18.00	18.02	3049976
2012-06-22	18.07	18.11	17.88	18.01	2549072
2012-06-25	17.84	17.90	17.61	17.61	1517018
2012-06-26	17.62	17.66	17.22	17.43	3808908
2012-06-27	17.43	17.56	17.36	17.40	2968766
2012-06-28	17.24	17.54	17.14	17.47	3283089
2012-06-29	17.75	18.14	17.75	18.14	3046919
2012-07-02	18.23	18.23	17.90	18.16	2134896
2012-07-03	18.12	18.31	18.06	18.12	1156936
2012-07-05	17.97	18.72	17.97	18.64	4126316
2012-07-06	18.45	18.49	18.23	18.29	1573583
2012-07-09	18.23	18.27	17.96	18.03	1368324
2012-07-10	18.10	18.27	17.61	17.70	1770500
2012-07-11	17.69	17.72	17.30	17.42	2427759
2012-07-12	17.32	17.54	17.25	17.40	4245867
2012-07-13	17.41	17.82	17.41	17.70	2207783
2012-07-16	17.65	17.71	17.46	17.51	1972477
2012-07-17	17.58	18.00	17.55	17.76	3167739
2012-07-18	17.69	18.61	17.69	17.99	4662291
2012-07-19	18.01	18.47	17.99	18.33	1882109
2012-07-20	18.17	18.39	18.09	18.12	1567720
2012-07-23	17.81	17.93	17.55	17.56	3644295
2012-07-24	17.54	17.67	17.21	17.43	3236805
2012-07-25	17.51	17.66	17.30	17.43	2509427
2012-07-26	17.78	17.91	17.55	17.70	2805615
2012-07-27	17.88	18.43	17.83	18.09	5734483
2012-07-30	17.50	18.01	17.34	17.78	2860629
2012-07-31	17.71	18.01	17.63	17.65	2933593
2012-08-01	17.74	17.81	17.25	17.28	2565549
2012-08-02	17.18	17.21	16.67	16.67	5656704
2012-08-03	16.89	17.15	16.87	17.07	5341516
2012-08-06	17.07	17.28	17.00	17.17	3024947
2012-08-07	17.21	17.56	17.21	17.42	2815639
2012-08-08	17.32	17.46	17.25	17.42	2234416
2012-08-09	17.39	17.44	17.14	17.25	1742886
2012-08-10	17.18	17.18	16.88	16.98	2445668
2012-08-13	16.93	17.05	16.90	17.04	1479474
2012-08-14	17.12	17.15	16.84	16.89	1734281
2012-08-15	16.88	16.97	16.78	16.88	2274712
2012-08-16	16.88	17.26	16.84	17.21	3952641
2012-08-17	17.24	17.61	17.23	17.60	3103896
2012-08-20	17.55	17.65	17.35	17.65	2303539
2012-08-21	17.67	17.87	17.57	17.66	2129366
2012-08-22	17.67	17.80	17.38	17.51	2225511
2012-08-23	17.46	17.65	17.41	17.55	1826695
2012-08-24	17.49	17.72	17.46	17.65	2242968
2012-08-27	17.67	17.67	17.25	17.29	4461330
2012-08-28	17.25	17.44	17.10	17.36	2526435
2012-08-29	17.33	17.52	17.23	17.52	2537194
2012-08-30	17.38	17.74	17.36	17.72	3127932
2012-08-31	17.80	18.03	17.77	17.93	2828991
2012-09-04	17.90	18.04	17.61	17.97	2141633
2012-09-05	17.93	18.13	17.89	18.08	2601790
2012-09-06	18.25	18.59	18.14	18.59	3138737
2012-09-07	18.70	18.83	18.39	18.76	2716120
2012-09-10	18.58	18.93	18.58	18.75	2297707
2012-09-11	18.75	18.88	18.61	18.80	2766322
2012-09-12	18.85	19.09	18.80	18.96	2504693
2012-09-13	19.00	19.12	18.86	19.02	4257776
2012-09-14	19.07	19.74	19.03	19.71	4829621
2012-09-17	19.67	19.69	19.22	19.39	2698852
2012-09-18	19.41	19.62	19.30	19.57	3042965
2012-09-19	19.52	19.70	19.45	19.53	3407145
2012-09-20	19.43	19.53	19.22	19.28	3154377
2012-09-21	19.38	19.50	19.21	19.31	2753856
2012-09-24	19.19	19.30	19.03	19.26	1967864
2012-09-25	19.30	19.33	19.05	19.08	2847838
2012-09-26	19.10	19.43	19.03	19.14	3632788
2012-09-27	19.23	19.31	19.00	19.10	3357111
2012-09-28	19.07	19.12	18.90	19.09	3058771
2012-10-01	19.08	19.17	18.82	18.87	2458070
2012-10-02	18.94	19.02	18.80	18.87	2426402
2012-10-03	18.86	19.23	18.84	19.06	1580787
2012-10-04	19.17	19.36	19.01	19.36	1819532
2012-10-05	19.54	19.59	19.28	19.48	1731913
2012-10-08	19.46	19.66	19.39	19.59	2022813
2012-10-09	19.56	19.63	19.42	19.48	2476289
2012-10-10	19.47	19.67	19.41	19.59	2720773
2012-10-11	19.70	19.75	19.36	19.61	3333603
2012-10-12	19.68	19.78	19.54	19.75	3059994
2012-10-15	19.92	20.22	19.75	20.21	4041999
2012-10-16	20.34	20.50	20.25	20.46	2649414
2012-10-17	20.50	20.98	20.49	20.71	4355099
2012-10-18	20.71	21.04	20.55	20.93	2217436
2012-10-19	20.89	21.00	20.49	20.60	2811065
2012-10-22	20.53	20.74	20.22	20.46	2126458
2012-10-23	20.25	20.48	20.06	20.46	1695946
2012-10-24	20.58	20.62	20.07	20.26	2351348
2012-10-25	20.49	20.52	20.03	20.09	3912718
2012-10-26	21.05	21.23	20.58	20.59	7820244
2012-10-31	20.75	21.22	20.45	20.64	5725708
2012-11-01	20.84	21.32	20.84	21.08	3373858
2012-11-02	21.24	21.33	20.84	21.04	2586267
2012-11-05	20.94	21.17	20.91	21.11	1808988
2012-11-06	21.13	21.31	21.08	21.29	1559078
2012-11-07	21.14	21.26	20.70	21.05	3231391
2012-11-08	21.00	21.08	20.35	20.35	3686131
2012-11-09	20.27	20.57	19.93	20.34	9690554
2012-11-12	20.37	20.58	20.26	20.49	3157236
2012-11-13	20.41	20.66	20.27	20.49	1904299
2012-11-14	20.53	20.74	20.46	20.50	3522566
2012-11-15	20.48	20.66	20.36	20.60	5855666
2012-11-16	20.60	20.96	20.45	20.94	2837141
2012-11-19	21.12	21.52	21.08	21.35	4167846
2012-11-20	22.00	22.00	21.19	21.32	1981452
2012-11-21	21.31	21.31	21.06	21.15	1982864
2012-11-23	21.27	21.39	21.20	21.35	797040
2012-11-26	21.20	21.30	21.08	21.29	1471978
2012-11-27	21.23	21.42	21.11	21.36	2492641
2012-11-28	21.20	21.52	21.15	21.49	2551006
2012-11-29	21.55	21.76	21.46	21.75	2006146
2012-11-30	21.67	21.90	21.63	21.81	2582873
2012-12-03	21.86	21.93	21.68	21.74	2195613
2012-12-04	21.70	21.83	21.49	21.66	2127162
2012-12-05	21.67	21.82	21.49	21.71	2756436
2012-12-06	21.63	21.79	21.54	21.78	2344377
2012-12-07	21.85	22.11	21.80	21.91	2757889
2012-12-10	21.88	22.25	21.88	22.25	1883839
2012-12-11	22.30	22.49	21.78	21.92	3663240
2012-12-12	22.03	22.21	21.90	22.17	5359625
2012-12-13	22.14	22.22	21.73	21.90	3445451
2012-12-14	21.90	22.06	21.80	21.97	1568621
2012-12-17	22.06	22.16	21.91	21.93	1873822
2012-12-18	21.99	22.03	21.84	21.91	3801282
2012-12-19	21.92	21.94	21.50	21.67	3444497
2012-12-20	21.68	21.91	21.65	21.73	2405822
2012-12-21	21.62	21.84	21.55	21.82	4812150
2012-12-24	21.93	21.97	21.79	21.94	880225
2012-12-26	21.99	22.05	21.78	21.82	6979963
2012-12-27	21.84	22.01	21.72	21.97	1571354
2012-12-28	21.82	21.96	21.71	21.82	1923228
2012-12-31	21.76	22.28	21.65	22.27	2250866
2013-01-02	22.63	22.77	22.47	22.61	3627787
2013-01-03	22.60	22.64	22.27	22.46	3539229
2013-01-04	22.54	22.86	22.50	22.55	2635507
2013-01-07	22.52	22.79	22.08	22.14	3984697
2013-01-08	22.11	22.23	21.89	22.21	3125727
2013-01-09	22.30	22.40	22.16	22.26	2228694
2013-01-10	22.39	22.39	21.76	21.95	4738680
2013-01-11	21.94	22.17	21.72	21.80	2755610
2013-01-14	21.80	22.09	21.80	22.06	2206958
2013-01-15	22.05	22.42	22.02	22.35	1981640
2013-01-16	22.32	22.53	22.13	22.47	1497414
2013-01-17	22.55	23.03	22.42	22.93	2837125
2013-01-18	22.96	23.12	22.84	23.12	2236447
2013-01-22	23.12	23.36	22.98	23.33	1683243
2013-01-23	23.28	23.37	23.12	23.32	1618288
2013-01-24	23.36	23.61	23.10	23.25	3818987
2013-01-25	23.29	23.37	23.02	23.23	2268104
2013-01-28	23.29	23.29	22.95	22.99	2278501
2013-01-29	23.03	23.59	22.95	23.56	2603611
2013-01-30	23.54	23.71	23.39	23.65	2814609
2013-01-31	23.58	23.68	23.34	23.48	2593009
2013-02-01	23.05	23.87	22.24	23.39	7033019
2013-02-04	23.30	23.61	23.16	23.32	3013440
2013-02-05	23.61	24.18	23.55	24.12	3891966
2013-02-06	24.06	24.38	23.90	24.21	3019399
2013-02-07	24.08	24.27	24.00	24.11	3668184
2013-02-08	24.14	24.39	24.09	24.14	2256865
2013-02-11	24.06	24.40	23.94	23.94	2959855
2013-02-12	23.85	24.19	23.80	24.19	2011292
2013-02-13	24.03	24.17	23.92	24.03	2284028
2013-02-14	24.02	24.32	23.86	24.28	2082589
2013-02-15	24.24	24.51	24.05	24.18	2772809
2013-02-19	24.16	24.22	23.76	24.09	4479337
2013-02-20	24.09	24.09	23.57	23.60	4239067
2013-02-21	23.64	23.68	23.31	23.39	4582936
2013-02-22	23.42	23.50	23.23	23.48	3553215
2013-02-25	23.58	23.59	22.84	22.84	3765633
2013-02-26	22.86	22.90	22.46	22.77	1891855
2013-02-27	22.80	23.47	22.77	23.36	3223386
2013-02-28	23.40	23.64	23.34	23.34	2871345
2013-03-01	23.25	23.48	23.06	23.30	2645193
2013-03-04	23.31	23.55	23.19	23.47	3888853
2013-03-05	23.58	23.77	23.46	23.69	2987506
2013-03-06	23.78	24.05	23.64	23.94	2728797
2013-03-07	24.03	24.17	23.99	24.01	2349027
2013-03-08	24.15	25.00	24.10	24.94	6049629
2013-03-11	24.94	25.22	24.93	25.15	3630222
2013-03-12	25.08	25.28	24.99	25.22	3608388
2013-03-13	25.16	25.39	25.09	25.35	2096548
2013-03-14	25.35	25.84	25.33	25.84	4057441
2013-03-15	25.77	25.84	25.46	25.51	2974580
2013-03-18	25.29	25.51	25.21	25.48	2375887
2013-03-19	25.54	25.71	25.26	25.41	3046486
2013-03-20	25.57	25.68	25.32	25.52	2931997
2013-03-21	25.41	25.61	25.25	25.27	3614706
2013-03-22	25.34	25.36	25.21	25.27	1993788
2013-03-25	25.33	25.48	25.04	25.19	1824651
2013-03-26	25.27	25.65	25.27	25.59	1613031
2013-03-27	25.53	25.71	25.35	25.67	1466565
2013-03-28	25.66	26.11	25.58	26.10	3349085
2013-04-01	26.15	26.29	25.88	25.93	2332791
2013-04-02	25.99	26.25	25.77	25.84	2203589
2013-04-03	25.80	25.92	25.05	25.17	3462520
2013-04-04	25.12	25.38	25.05	25.25	2552350
2013-04-05	25.09	25.26	24.90	25.00	5526425
2013-04-08	25.00	25.31	25.00	25.26	1860861
2013-04-09	25.33	25.38	25.15	25.29	1490649
2013-04-10	25.32	25.57	25.16	25.40	2547659
2013-04-11	25.44	25.86	25.36	25.69	2065297
2013-04-12	25.60	25.79	25.51	25.65	2147683
2013-04-15	25.51	25.69	25.17	25.21	2764334
2013-04-16	25.44	25.75	25.32	25.73	1535199
2013-04-17	25.59	25.66	25.02	25.35	2239224
2013-04-18	25.43	25.94	25.28	25.84	3428345
2013-04-19	25.91	26.58	25.81	26.37	2841209
2013-04-22	26.40	26.75	26.23	26.68	2252449
2013-04-23	26.80	26.95	26.45	26.76	3764670
2013-04-24	26.70	26.78	26.29	26.52	3041272
2013-04-25	26.67	26.96	26.66	26.78	1810222
2013-04-26	26.81	26.84	26.40	26.45	2470773
2013-04-29	26.47	26.68	26.31	26.37	1496551
2013-04-30	26.32	26.47	26.27	26.34	1813404
2013-05-01	26.35	26.44	25.90	26.10	3039792
2013-05-02	26.17	26.51	26.08	26.39	5869019
2013-05-03	26.78	27.00	26.54	26.57	4869180
2013-05-06	26.52	26.68	26.23	26.49	3477327
2013-05-07	26.59	26.81	26.54	26.78	3495557
2013-05-08	26.78	27.14	26.70	27.02	2451763
2013-05-09	27.04	27.18	26.68	26.79	2699891
2013-05-10	26.75	27.63	26.65	27.58	3721904
2013-05-13	27.54	27.61	27.26	27.48	2007375
2013-05-14	27.48	27.91	27.46	27.90	2238488
2013-05-15	27.87	28.38	27.76	28.21	1956511
2013-05-16	28.06	28.31	27.84	27.95	2583561
2013-05-17	28.00	28.18	27.92	28.05	1475596
2013-05-20	27.95	28.47	27.94	28.20	3589090
2013-05-21	28.18	28.29	27.88	28.11	2085006
2013-05-22	28.09	28.30	27.47	27.64	3461878
2013-05-23	27.33	27.57	27.25	27.42	2531283
2013-05-24	27.21	27.48	27.07	27.39	1793851
2013-05-28	27.68	27.77	27.46	27.56	1489360
2013-05-29	27.20	27.29	27.00	27.03	1949919
2013-05-30	27.13	27.35	27.10	27.13	1277391
2013-05-31	27.00	27.29	26.78	27.04	2478767
2013-06-03	27.03	27.20	26.63	27.08	4064211
2013-06-04	27.03	27.17	26.78	26.90	4329567
2013-06-05	26.79	26.91	26.34	26.43	2121259
2013-06-06	26.40	26.74	26.23	26.74	2270749
2013-06-07	26.92	27.33	26.84	27.28	1409353
2013-06-10	27.38	27.40	27.03	27.15	1022724
2013-06-11	26.89	27.10	26.67	26.79	1741901
2013-06-12	27.85	27.85	26.44	26.53	1696364
2013-06-13	26.57	27.27	26.36	27.14	1510860
2013-06-14	27.11	27.50	26.94	27.17	1091860
2013-06-17	27.39	27.52	26.73	26.88	2804740
2013-06-18	26.88	27.08	26.71	27.00	2039575
2013-06-19	27.00	27.31	26.72	26.73	1553632
2013-06-20	26.50	26.52	25.99	26.06	2517730
2013-06-21	26.29	26.37	25.67	25.95	2625939
2013-06-24	25.65	25.65	25.25	25.47	3613869
2013-06-25	25.60	25.80	25.31	25.43	3003129
2013-06-26	25.69	25.79	25.38	25.53	2381999
2013-06-27	25.72	26.24	25.66	26.19	1983497
2013-06-28	26.16	26.48	26.10	26.25	3445629
2013-07-01	26.24	26.68	26.24	26.45	1441300
2013-07-02	26.12	26.42	26.06	26.12	1579413
2013-07-03	26.04	26.19	25.89	26.00	900027
2013-07-05	26.11	26.22	25.89	26.12	1756909
2013-07-08	26.27	26.63	26.15	26.53	2015955
2013-07-09	26.77	27.01	26.53	26.91	1631005
2013-07-10	26.88	26.97	26.41	26.64	1931555
2013-07-11	27.01	27.08	26.83	26.96	1740467
2013-07-12	26.95	27.08	26.78	27.04	1586205
2013-07-15	27.12	27.29	26.92	26.99	1219498
2013-07-16	26.98	27.25	26.71	26.84	1258368
2013-07-17	26.92	26.97	26.70	26.87	961003
2013-07-18	26.96	27.30	26.93	27.03	1096093
2013-07-19	27.02	27.22	27.00	27.15	1295795
2013-07-22	27.17	27.56	27.15	27.37	1439622
2013-07-23	27.44	27.66	27.26	27.43	1410780
2013-07-24	27.48	27.55	27.14	27.21	1063828
2013-07-25	27.06	27.26	26.75	27.21	1647570
2013-07-26	27.93	27.97	26.91	27.09	1922865
2013-07-29	26.97	27.32	26.81	27.02	1844457
2013-07-30	27.10	27.24	26.68	26.75	2452748
2013-07-31	26.79	27.27	26.70	27.02	1834089
2013-08-01	27.21	27.77	27.14	27.73	1788597
2013-08-02	27.60	27.85	27.57	27.71	1065713
2013-08-05	27.58	27.88	27.37	27.69	806788
2013-08-06	27.66	27.70	27.19	27.32	1803738
2013-08-07	27.22	27.33	26.63	27.06	3043204
2013-08-08	27.21	27.29	26.60	26.81	3080583
2013-08-09	26.70	26.87	26.46	26.83	2261896
2013-08-12	26.63	26.79	26.53	26.74	2411224
2013-08-13	26.74	26.91	26.48	26.86	3126408
2013-08-14	26.85	27.00	26.60	26.64	1457074
2013-08-15	26.41	26.43	25.93	26.01	1688618
2013-08-16	25.90	26.09	25.79	25.95	1572052
2013-08-19	26.00	26.02	25.60	25.66	1757052
2013-08-20	25.70	26.05	25.62	25.92	2128283
2013-08-21	25.84	25.84	25.37	25.44	1779840
2013-08-22	25.48	25.53	25.14	25.25	2091453
2013-08-23	25.25	25.52	24.74	25.51	3784497
2013-08-26	25.48	25.90	25.30	25.77	3315656
2013-08-27	25.56	25.60	25.16	25.20	2329751
2013-08-28	25.00	25.08	24.32	24.99	5212850
2013-08-29	24.94	25.79	24.82	25.40	2992317
2013-08-30	25.42	25.57	25.19	25.30	2525027
2013-09-03	25.60	26.03	25.60	25.72	3627877
2013-09-04	26.06	26.92	25.99	26.02	4568620
2013-09-05	25.96	26.13	25.82	25.92	2146964
2013-09-06	25.98	26.43	25.74	26.04	2594547
2013-09-09	26.17	26.41	26.02	26.28	1961889
2013-09-10	26.41	26.50	26.14	26.32	1434892
2013-09-11	26.36	26.84	26.27	26.66	1901873
2013-09-12	26.64	26.88	26.53	26.62	1595925
2013-09-13	26.72	26.97	26.52	26.93	1015780
2013-09-16	27.23	27.32	26.83	26.85	1472511
2013-09-17	26.88	26.91	26.73	26.84	1117137
2013-09-18	26.77	27.40	26.59	27.31	2171552
2013-09-19	27.40	27.56	27.34	27.39	1907821
2013-09-20	27.41	27.50	27.16	27.29	2356808
2013-09-23	27.18	27.37	26.83	27.10	1621509
2013-09-24	27.03	27.60	26.98	27.40	2035738
2013-09-25	27.41	27.66	27.11	27.17	1991190
2013-09-26	27.20	27.67	27.20	27.67	1775267
2013-09-27	27.47	27.82	27.34	27.59	1373707
2013-09-30	27.35	27.64	27.26	27.50	1508865
2013-10-01	27.52	27.80	27.42	27.66	1133253
2013-10-02	27.56	27.70	27.36	27.66	1180140
2013-10-03	27.57	27.66	27.02	27.31	1617134
2013-10-04	27.28	27.73	27.26	27.54	973274
2013-10-07	27.25	27.30	26.97	26.98	1274575
2013-10-08	27.14	27.24	26.52	26.56	3097667
2013-10-09	26.67	26.91	26.29	26.69	2031567
2013-10-10	27.03	27.37	26.88	27.24	1557912
2013-10-11	27.11	27.82	27.11	27.81	1080857
2013-10-14	27.57	27.94	27.54	27.80	1151155
2013-10-15	27.72	27.80	27.17	27.34	2112785
2013-10-16	27.61	27.97	27.47	27.96	1491928
2013-10-17	27.88	28.85	27.88	28.68	2677321
2013-10-18	28.81	29.12	28.74	29.02	2620338
2013-10-21	29.19	29.22	28.82	28.98	1266535
2013-10-22	29.07	29.29	29.06	29.08	2094173
2013-10-23	29.00	29.36	28.94	29.06	1940341
2013-10-24	29.18	29.23	28.78	28.92	2492985
2013-10-25	29.34	30.44	29.05	29.40	3751109
2013-10-28	29.44	29.73	29.34	29.69	2747359
2013-10-29	29.75	30.08	29.65	29.91	2506928
2013-10-30	29.98	29.98	29.47	29.59	1397472
2013-10-31	29.38	29.80	29.27	29.63	1305018
2013-11-01	29.75	29.90	29.43	29.64	1423682
2013-11-04	29.80	29.91	29.76	29.88	968551
2013-11-05	29.62	29.83	29.37	29.66	1503729
2013-11-06	29.75	29.89	29.27	29.36	1721654
2013-11-07	29.55	29.56	28.67	28.69	1881772
2013-11-08	28.73	29.02	28.60	29.01	2052195
2013-11-11	28.93	29.25	28.89	29.20	1406340
2013-11-12	29.13	29.51	29.06	29.47	1748183
2013-11-13	29.29	29.82	29.29	29.81	1307685
2013-11-14	29.73	29.92	29.56	29.88	1120844
2013-11-15	29.91	30.14	29.71	30.10	1658796
2013-11-18	30.10	30.19	29.63	29.74	1429232
2013-11-19	29.69	29.89	29.57	29.68	1341940
2013-11-20	29.82	29.94	29.55	29.65	1393207
2013-11-21	29.77	30.18	29.74	30.14	1946876
2013-11-22	30.15	30.35	29.85	30.34	1834680
2013-11-25	30.39	30.47	30.06	30.28	1321722
2013-11-26	30.43	30.53	30.29	30.35	1418291
2013-11-27	30.35	30.48	30.27	30.42	893069
2013-11-29	29.67	30.54	29.67	30.35	706943
2013-12-02	30.23	30.40	29.91	29.91	2210490
2013-12-03	29.83	30.04	29.64	30.03	1797328
2013-12-04	29.89	30.49	29.66	30.40	2807999
2013-12-05	30.40	30.64	30.24	30.31	3431939
2013-12-06	30.56	30.96	30.56	30.91	1913341
2013-12-09	31.00	31.27	30.85	30.93	2267139
2013-12-10	31.42	32.25	31.02	31.21	3639176
2013-12-11	31.17	31.27	30.87	31.01	2458038
2013-12-12	30.99	31.38	30.96	31.10	2429718
2013-12-13	31.10	31.33	30.69	30.76	2057880
2013-12-16	30.71	31.25	30.65	31.08	1978119
2013-12-17	31.20	31.30	30.97	31.11	1946990
2013-12-18	31.25	31.93	31.03	31.90	1924488
2013-12-19	31.78	32.18	31.78	32.10	2623464
2013-12-20	32.18	32.25	31.63	31.64	4302987
2013-12-23	31.86	31.95	31.62	31.87	1165468
2013-12-24	31.90	32.20	31.90	32.11	535630
2013-12-26	32.26	32.37	32.14	32.25	688454
2013-12-27	32.27	32.38	32.13	32.20	633456
2013-12-30	32.24	32.36	32.13	32.35	846114
2013-12-31	32.42	32.54	32.27	32.41	1033542
2014-01-02	32.40	32.40	31.99	32.18	1563687
2014-01-03	32.18	32.53	32.15	32.40	1786596
2014-01-06	32.54	32.54	31.77	32.10	2833124
2014-01-07	32.11	32.25	31.88	32.12	2518532
2014-01-08	32.05	32.38	31.89	32.01	1572929
2014-01-09	32.14	32.18	31.75	31.92	1502029
2014-01-10	32.03	32.17	31.80	32.03	1645130
2014-01-13	31.91	32.03	31.55	31.68	1658786
2014-01-14	31.78	31.92	31.35	31.84	2630767
2014-01-15	31.91	32.09	31.84	32.07	1432657
2014-01-16	32.05	32.23	31.94	32.11	1367937
2014-01-17	32.20	32.23	31.74	31.77	2162709
2014-01-21	32.01	32.19	31.47	31.78	1387540
2014-01-22	31.92	32.00	31.62	31.89	1276051
2014-01-23	31.63	31.79	31.46	31.57	1705738
2014-01-24	31.40	31.46	30.95	30.95	3169136
2014-01-27	30.98	31.18	30.65	30.76	2236353
2014-01-28	30.80	31.20	30.73	30.97	2479469
2014-01-29	30.71	30.76	30.29	30.34	4907115
2014-01-30	30.67	30.76	30.22	30.27	4523284
2014-01-31	29.93	31.13	29.59	30.90	6183720
2014-02-03	30.85	30.98	30.07	30.11	4854532
2014-02-04	30.22	30.70	30.07	30.62	3737764
2014-02-05	30.42	30.57	30.15	30.37	1839554
2014-02-06	30.43	30.71	30.40	30.53	2429491
2014-02-07	30.75	30.95	30.49	30.82	2306459
2014-02-10	30.75	30.83	30.50	30.75	2055138
2014-02-11	30.74	30.98	30.54	30.57	2609100
2014-02-12	30.58	31.00	30.51	30.82	1919978
2014-02-13	30.71	31.26	30.65	31.24	1806802
2014-02-14	31.21	31.56	31.21	31.36	1781910
2014-02-18	31.36	31.61	31.11	31.51	1857053
2014-02-19	31.42	31.89	31.33	31.45	1925304
2014-02-20	31.63	31.85	31.45	31.81	1343397
2014-02-21	31.85	32.21	31.77	31.79	1845805
2014-02-24	31.79	32.31	31.79	32.07	1255479
2014-02-25	32.08	32.12	31.45	31.58	2758988
2014-02-26	31.61	31.90	31.35	31.49	1510403
2014-02-27	31.45	31.96	31.39	31.93	1210708
2014-02-28	31.97	32.23	31.83	32.11	1885454
2014-03-03	31.88	31.95	31.61	31.85	1474946
2014-03-04	32.09	32.30	31.75	32.00	1896743
2014-03-05	31.98	31.99	31.58	31.66	1689045
2014-03-06	31.69	31.79	31.43	31.46	2421580
2014-03-07	31.48	31.58	31.18	31.32	2286575
2014-03-10	31.26	31.32	31.05	31.18	1751767
2014-03-11	31.18	31.31	30.82	30.98	1782440
2014-03-12	30.76	30.86	30.51	30.78	2484972
2014-03-13	30.72	30.85	29.53	29.58	7665594
2014-03-14	29.59	29.78	29.21	29.32	9031282
2014-03-17	29.41	29.71	29.25	29.65	7387668
2014-03-18	29.75	30.06	29.73	30.00	3299463
2014-03-19	30.01	30.04	29.40	29.63	2069160
2014-03-20	29.60	29.77	29.36	29.72	2760474
2014-03-21	29.92	30.12	29.63	29.75	4559098
2014-03-24	29.96	30.16	29.77	29.85	2494925
2014-03-25	30.01	30.10	29.61	29.79	2255488
2014-03-26	29.86	30.00	29.59	29.60	1898939
2014-03-27	29.56	29.56	29.14	29.22	2914433
2014-03-28	29.28	29.62	29.18	29.18	3105507
2014-03-31	29.38	29.91	29.30	29.90	2791682
2014-04-01	30.06	30.39	30.01	30.30	2833058
2014-04-02	30.39	30.61	30.27	30.28	2491228
2014-04-03	30.35	30.37	29.68	29.73	2495318
2014-04-04	29.83	30.02	29.28	29.31	2663727
2014-04-07	29.24	29.46	29.06	29.26	2824018
2014-04-08	29.32	29.64	29.12	29.57	2488704
2014-04-09	29.60	29.87	29.47	29.70	1825805
2014-04-10	29.47	30.15	29.31	29.37	2677775
2014-04-11	29.27	29.43	28.61	28.68	2335341
2014-04-14	28.92	29.15	28.80	28.99	1299984
2014-04-15	29.12	29.32	28.63	29.03	1209697
2014-04-16	29.18	29.35	29.01	29.24	1576683
2014-04-17	29.23	29.94	29.21	29.89	2096010
2014-04-21	29.85	30.07	29.79	29.96	2028386
2014-04-22	30.04	30.35	29.95	30.12	1383002
2014-04-23	30.20	30.31	30.07	30.25	1216222
2014-04-24	30.49	30.52	30.20	30.31	1282615
2014-04-25	30.21	30.35	30.06	30.09	1740468
2014-04-28	30.29	30.46	30.00	30.34	1892559
2014-04-29	30.36	30.41	30.10	30.14	1935398
2014-04-30	30.09	30.43	30.00	30.11	3049605
2014-05-01	30.04	30.52	30.00	30.04	3735800
2014-05-02	29.88	29.88	28.86	28.88	4849779
2014-05-05	28.80	28.91	28.41	28.79	3682398
2014-05-06	28.63	28.75	28.27	28.49	2949318
2014-05-07	28.52	29.38	28.49	29.35	3891528
2014-05-08	29.17	29.47	28.93	28.99	2197504
2014-05-09	28.97	29.27	28.85	29.26	1724304
2014-05-12	29.39	29.75	29.25	29.51	1989986
2014-05-13	29.50	29.73	29.47	29.69	2044394
2014-05-14	29.65	29.73	29.49	29.52	1208719
2014-05-15	29.50	29.53	28.94	29.25	2299458
2014-05-16	29.26	29.50	29.20	29.29	1497158
2014-05-19	29.17	29.38	29.17	29.19	1137685
2014-05-20	29.14	29.25	28.91	29.08	1646068
2014-05-21	29.20	29.32	29.07	29.18	862451
2014-05-22	29.13	29.48	29.10	29.13	1403414
2014-05-23	29.08	29.54	29.08	29.53	1032371
2014-05-27	29.60	29.91	29.36	29.38	1683273
2014-05-28	29.29	29.39	29.06	29.21	1785780
2014-05-29	29.23	29.50	29.14	29.38	1494788
2014-05-30	29.29	29.35	29.05	29.28	2300216
2014-06-02	29.34	29.43	29.14	29.26	1640174
2014-06-03	29.12	29.18	28.89	28.99	1930684
2014-06-04	29.52	30.46	29.52	30.27	4228845
2014-06-05	30.33	30.42	30.02	30.35	1641600
2014-06-06	30.45	31.28	30.42	31.02	3579822
2014-06-09	31.01	31.31	30.83	31.21	2488355
2014-06-10	31.14	31.44	31.06	31.35	2518461
2014-06-11	31.20	31.31	31.10	31.16	2102418
2014-06-12	31.03	31.09	30.59	30.72	2046730
2014-06-13	30.78	30.87	30.56	30.59	1539298
2014-06-16	30.51	30.69	30.45	30.57	1602462
2014-06-17	30.60	30.81	30.46	30.80	1640515
2014-06-18	30.83	31.28	30.76	31.26	1861051
2014-06-19	31.24	31.44	31.21	31.42	1391575
2014-06-20	31.45	31.59	31.31	31.41	1788085
2014-06-23	31.41	31.61	31.23	31.24	1655053
2014-06-24	31.22	31.39	30.80	30.96	1844054
2014-06-25	30.94	31.12	30.87	30.98	1287871
2014-06-26	30.88	30.95	30.63	30.90	1145909
2014-06-27	30.79	31.17	30.79	30.91	1991754
2014-06-30	30.74	31.00	30.71	30.99	1627114
2014-07-01	31.03	31.64	30.96	31.40	1370244
2014-07-02	31.23	31.52	31.04	31.07	1283356
2014-07-03	31.12	31.61	31.12	31.55	861261
2014-07-07	31.57	31.95	31.49	31.63	2208686
2014-07-08	31.45	31.73	31.21	31.70	2362957
2014-07-09	31.86	32.31	31.79	32.23	2516289
2014-07-10	31.84	32.10	31.66	31.86	2433515
2014-07-11	31.86	31.96	31.69	31.76	1649048
2014-07-14	31.89	32.04	31.67	31.73	1272594
2014-07-15	31.81	31.85	31.48	31.56	2330974
2014-07-16	31.76	31.76	31.15	31.18	2369798
2014-07-17	31.13	31.48	31.09	31.10	1346287
2014-07-18	31.24	31.39	31.18	31.35	907718
2014-07-21	31.25	31.55	31.09	31.15	1215846
2014-07-22	31.27	31.53	31.15	31.48	1091761
2014-07-23	31.38	31.66	31.25	31.42	1829670
2014-07-24	31.52	31.79	31.47	31.75	1395066
2014-07-25	31.65	31.73	31.29	31.32	1402933
2014-07-28	31.29	31.37	31.02	31.27	1936130
2014-07-29	31.28	31.46	30.85	30.85	2385508
2014-07-30	30.97	31.67	30.94	31.61	2978376
2014-07-31	32.11	33.17	31.92	32.48	4806119
2014-08-01	32.48	32.85	32.28	32.45	3089776
2014-08-04	32.44	33.28	32.34	33.19	3088414
2014-08-05	33.15	33.23	32.72	32.87	2138200
2014-08-06	32.79	33.01	32.62	32.79	2730801
2014-08-07	32.83	33.00	32.67	32.90	2325964
2014-08-08	32.93	33.51	32.87	33.48	2053965
2014-08-11	33.57	33.64	33.38	33.50	1695188
2014-08-12	33.49	33.71	33.03	33.05	1790801
2014-08-13	33.19	33.27	32.91	33.02	1428386
2014-08-14	33.12	33.50	33.03	33.49	941867
2014-08-15	33.61	33.61	33.06	33.28	1119518
2014-08-18	33.50	33.81	33.50	33.62	842653
2014-08-19	33.63	33.80	33.46	33.48	1176934
2014-08-20	33.44	33.55	33.33	33.48	914701
2014-08-21	33.48	33.87	33.34	33.77	1109235
2014-08-22	33.68	33.93	33.41	33.74	942510
2014-08-25	33.82	33.85	33.58	33.65	1007408
2014-08-26	33.65	33.70	33.30	33.33	1660503
2014-08-27	33.22	33.58	33.12	33.52	1043724
2014-08-28	33.35	33.57	33.20	33.43	796431
2014-08-29	33.55	33.58	33.03	33.52	731120
2014-09-02	33.69	33.97	33.60	33.82	1080055
2014-09-03	33.91	33.93	33.60	33.92	942269
2014-09-04	33.99	34.47	33.90	34.28	2072593
2014-09-05	34.17	34.30	33.97	34.20	1139694
2014-09-08	34.18	34.41	34.13	34.32	948455
2014-09-09	34.25	34.42	34.14	34.25	1083066
2014-09-10	34.29	34.39	34.06	34.29	994800
2014-09-11	34.19	34.39	34.05	34.37	949696
2014-09-12	34.32	34.40	34.03	34.23	846798
2014-09-15	34.17	34.56	34.14	34.43	968771
2014-09-16	34.46	34.67	34.21	34.50	1134706
2014-09-17	34.53	34.67	34.15	34.46	1217162
2014-09-18	34.43	34.63	34.22	34.47	1428245
2014-09-19	34.69	34.94	34.51	34.87	2714456
2014-09-22	34.94	35.25	34.76	34.91	2356060
2014-09-23	34.90	35.17	34.70	35.01	2790081
2014-09-24	34.56	34.97	34.47	34.67	2920292
2014-09-25	34.69	34.69	34.11	34.18	1244377
2014-09-26	34.22	34.26	33.98	34.20	1071991
2014-09-29	34.00	34.53	33.90	34.51	1394458
2014-09-30	34.50	34.57	34.27	34.41	1800692
2014-10-01	34.41	34.47	33.98	34.03	2057195
2014-10-02	34.16	34.30	33.72	34.06	1605636
2014-10-03	34.20	34.85	34.18	34.81	1779601
2014-10-06	35.04	35.05	34.57	34.75	1306050
2014-10-07	34.53	34.66	34.11	34.14	1711766
2014-10-08	34.10	34.55	33.83	34.54	1706269
2014-10-09	34.53	34.68	33.82	33.86	1394411
2014-10-10	33.93	34.06	33.61	33.65	2098603
2014-10-13	33.54	33.56	32.84	32.87	1581133
2014-10-14	33.01	33.46	32.83	32.87	1786034
2014-10-15	32.33	32.66	31.44	31.92	6057464
2014-10-16	31.26	32.14	31.14	31.97	3419572
2014-10-17	32.27	33.47	32.20	33.33	3060980
2014-10-20	33.31	33.70	33.16	33.66	892472
2014-10-21	33.89	34.60	33.79	34.58	1575142
2014-10-22	34.71	34.85	34.02	34.03	1361603
2014-10-23	34.43	34.84	34.39	34.49	1744575
2014-10-24	34.64	34.91	34.42	34.89	889898
2014-10-27	34.95	35.19	34.70	35.14	951977
2014-10-28	35.34	35.36	34.88	35.11	1323517
2014-10-29	35.06	35.21	34.57	35.03	1031728
2014-10-30	34.99	35.43	34.81	34.95	1888544
2014-10-31	34.82	34.96	32.81	33.33	6067026
2014-11-03	33.55	34.15	33.37	34.04	3910484
2014-11-04	33.90	34.05	33.62	33.80	2436557
2014-11-05	34.14	34.58	33.92	34.50	2196789
2014-11-06	34.61	34.89	34.38	34.72	1513755
2014-11-07	34.57	34.82	34.44	34.80	1598831
2014-11-10	34.70	35.13	34.59	34.86	1732678
2014-11-11	34.90	35.15	34.66	34.88	1526504
2014-11-12	34.81	34.93	34.53	34.61	1543406
2014-11-13	35.05	35.09	34.88	35.10	353440
2014-11-14	34.82	34.93	34.67	34.83	1175921
2014-11-17	34.82	35.68	34.77	35.62	2133348
2014-11-18	35.64	35.75	35.43	35.48	1426828
2014-11-19	35.52	35.69	35.41	35.58	1560526
2014-11-20	35.48	35.77	35.38	35.67	1308418
2014-11-21	35.97	36.03	35.75	35.94	1299719
2014-11-24	35.96	36.17	35.83	36.12	1671222
2014-11-25	35.93	36.09	35.73	35.90	1524579
2014-11-26	35.88	36.06	35.85	36.00	1011396
2014-11-28	36.13	36.39	36.08	36.31	645076
2014-12-01	36.19	36.19	35.89	36.02	1122227
2014-12-02	36.08	36.23	35.64	36.01	1602697
2014-12-03	35.88	36.38	35.81	36.33	2698370
2014-12-04	36.23	36.27	36.02	36.19	912847
2014-12-05	36.26	36.66	36.09	36.63	1323347
2014-12-08	36.57	36.85	36.51	36.77	1920084
2014-12-09	36.28	36.40	35.82	36.35	2555667
2014-12-10	36.46	36.53	35.91	35.94	2207734
2014-12-11	35.35	36.04	35.08	35.36	2968073
2014-12-12	35.08	35.24	34.55	34.58	2592127
2014-12-15	34.72	34.95	34.44	34.78	2845351
2014-12-16	34.83	35.28	34.63	34.71	3171563
2014-12-17	34.70	35.91	34.64	35.87	2538199
2014-12-18	36.29	36.96	36.00	36.96	2402565
2014-12-19	37.12	37.46	36.97	37.29	3599784
2014-12-22	37.30	37.72	37.30	37.64	1332827
2014-12-23	37.90	38.21	37.85	38.01	1549312
2014-12-24	38.09	38.40	38.03	38.04	599391
2014-12-26	38.09	38.57	37.99	38.41	670254
2014-12-29	38.31	38.73	38.28	38.40	864425
2014-12-30	38.29	38.58	38.15	38.39	919540
2014-12-31	38.54	38.70	38.06	38.09	905582
2015-01-02	38.15	38.27	37.61	37.86	904105
2015-01-05	37.73	37.75	37.26	37.42	1158380
2015-01-06	37.34	37.49	36.69	36.77	2335786
2015-01-07	37.09	37.30	36.80	36.99	3781087
2015-01-08	37.16	37.86	37.08	37.85	2052606
2015-01-09	37.96	37.99	37.32	37.45	1251788
2015-01-12	37.53	37.58	37.08	37.28	937073
2015-01-13	37.55	38.07	37.07	37.54	1870360
2015-01-14	37.15	37.67	36.94	37.63	1727238
2015-01-15	37.73	38.23	37.44	37.78	2541954
2015-01-16	37.65	38.21	37.45	38.16	1414963
2015-01-20	38.14	38.41	37.49	37.95	1732020
2015-01-21	37.79	38.05	37.56	37.75	1456506
2015-01-22	38.00	38.27	37.75	38.10	2888609
2015-01-23	37.77	37.90	37.19	37.41	3037443
2015-01-26	37.39	38.05	37.27	38.03	1594394
2015-01-27	37.59	37.67	36.75	37.38	2397352
2015-01-28	37.62	37.69	37.21	37.27	1841875
2015-01-29	37.28	38.00	36.99	37.97	2984746
2015-01-30	38.10	38.77	36.80	36.87	4021694
2015-02-02	36.94	37.67	36.33	37.57	3420495
2015-02-03	37.69	38.18	37.34	38.12	2871953
2015-02-04	38.10	38.36	37.62	37.66	3356849
2015-02-05	37.82	38.02	37.69	37.95	1589579
2015-02-06	38.08	38.55	37.87	38.00	1925559
2015-02-09	37.78	37.85	37.54	37.65	1393435
2015-02-10	37.65	38.15	37.56	38.04	2054345
2015-02-11	38.00	38.80	37.99	38.68	1635008
2015-02-12	38.96	39.30	38.77	39.25	1997452
2015-02-13	39.24	39.58	39.05	39.57	1353796
2015-02-17	39.34	40.17	39.28	39.90	1697631
2015-02-18	39.88	40.37	39.86	40.21	1389455
2015-02-19	40.03	40.19	39.73	39.77	906458
2015-02-20	39.60	40.15	39.38	40.12	1287488
2015-02-23	40.00	40.11	39.75	39.99	882954
2015-02-24	39.93	40.05	39.70	39.84	1330440
2015-02-25	39.85	39.86	39.46	39.56	1406333
2015-02-26	39.61	39.82	39.43	39.58	998302
2015-02-27	39.61	39.83	39.27	39.29	1443832
2015-03-02	39.49	39.79	39.39	39.65	1425727
2015-03-03	39.45	39.50	39.21	39.39	1096172
2015-03-04	39.52	39.66	38.99	39.07	1229530
2015-03-05	39.19	39.38	39.10	39.34	827962
2015-03-06	39.24	39.28	38.47	38.55	1568496
2015-03-09	38.55	38.90	38.49	38.72	1182335
2015-03-10	38.42	38.42	37.85	38.01	1609393
2015-03-11	38.05	38.14	37.55	37.83	1490704
2015-03-12	38.00	38.43	38.00	38.43	1374317
2015-03-13	38.36	38.66	38.02	38.60	1530766
2015-03-16	38.71	39.25	38.67	38.98	1440296
2015-03-17	38.85	39.02	38.50	38.87	1677012
2015-03-18	38.89	39.64	38.69	39.41	1575616
2015-03-19	39.33	39.38	38.98	39.25	942827
2015-03-20	39.65	39.86	39.46	39.72	1666052
2015-03-23	39.64	39.83	39.46	39.46	924544
2015-03-24	39.38	39.75	39.30	39.37	890748
2015-03-25	39.50	39.57	38.96	39.08	1950085
2015-03-26	38.99	39.18	38.68	38.98	1410742
2015-03-27	38.88	39.13	38.67	39.06	921033
2015-03-30	39.31	39.69	39.30	39.47	874206
2015-03-31	39.35	39.57	39.04	39.07	1862215
2015-04-01	39.05	40.11	38.81	39.98	2315864
2015-04-02	40.02	40.31	39.72	40.21	1326456
2015-04-06	40.02	40.72	39.83	40.61	1375872
2015-04-07	40.59	40.73	40.10	40.10	1095526
2015-04-08	40.15	40.30	39.74	40.06	1331269
2015-04-09	39.97	40.14	39.70	39.99	1003415
2015-04-10	40.00	40.05	39.74	40.04	578843
2015-04-13	40.02	40.03	39.56	39.62	1267455
2015-04-14	39.62	39.89	39.27	39.62	1649192
2015-04-15	39.89	39.89	39.56	39.63	1465520
2015-04-16	39.51	39.69	39.02	39.31	1239934
2015-04-17	39.11	39.19	38.59	38.71	1231769
2015-04-20	38.99	39.12	38.83	39.09	1082835
2015-04-21	39.16	39.68	38.77	39.47	1397240
2015-04-22	39.58	39.60	39.18	39.49	1301118
2015-04-23	39.46	39.92	39.39	39.62	1205369
2015-04-24	39.65	39.74	39.42	39.54	779689
2015-04-27	39.72	39.78	39.29	39.37	880358
2015-04-28	39.39	39.39	38.85	39.16	1105440
2015-04-29	39.04	39.14	38.68	38.86	1384574
2015-04-30	38.80	38.93	37.95	38.13	2656792
2015-05-01	39.33	40.47	39.33	39.61	3741450
2015-05-04	39.74	39.93	39.09	39.18	2231970
2015-05-05	39.18	39.47	38.74	39.03	1960323
2015-05-06	39.29	39.43	38.53	38.83	1655088
2015-05-07	38.86	39.67	38.83	39.28	1485390
2015-05-08	39.68	40.11	39.68	40.04	2083476
2015-05-11	40.14	40.45	40.06	40.07	1393067
2015-05-12	39.83	40.06	39.72	39.90	972454
2015-05-13	40.02	40.09	39.53	39.54	1154161
2015-05-14	39.78	40.21	39.68	40.02	1568485
2015-05-15	40.15	40.19	39.77	40.08	1317620
2015-05-18	40.10	40.34	40.00	40.01	1206955
2015-05-19	40.01	40.41	39.94	40.24	1374186
2015-05-20	40.23	40.48	40.05	40.06	871810
2015-05-21	39.98	40.41	39.98	40.24	1464290
2015-05-22	40.17	40.28	40.04	40.07	534508
2015-05-26	40.01	40.15	39.35	39.52	1164478
2015-05-27	39.35	40.03	39.32	39.97	1125579
2015-05-28	39.97	40.08	39.77	39.84	2174025
2015-05-29	39.72	39.92	39.39	39.53	2556351
2015-06-01	39.60	39.82	39.30	39.61	1148556
2015-06-02	39.37	39.63	39.14	39.62	2025030
2015-06-03	39.93	40.22	39.67	40.21	1603298
2015-06-04	40.02	40.25	39.84	40.16	1384671
2015-06-05	39.97	40.15	39.67	40.02	2617269
2015-06-08	40.21	40.32	40.01	40.18	1649855
2015-06-09	40.07	40.77	40.07	40.43	2329862
2015-06-10	40.57	41.08	40.43	41.08	2179055
2015-06-11	41.20	41.26	40.95	41.25	1438896
2015-06-12	41.05	41.33	40.98	41.15	1754748
2015-06-15	40.81	41.02	40.44	40.60	1891679
2015-06-16	40.52	41.10	40.49	41.09	1856690
2015-06-17	41.23	41.34	40.98	41.22	1453281
2015-06-18	41.27	41.99	41.23	41.62	1576027
2015-06-19	41.49	41.83	41.43	41.68	1691687
2015-06-22	41.82	41.93	41.64	41.82	1450561
2015-06-23	41.96	42.00	41.62	41.64	817780
2015-06-24	41.66	41.77	41.38	41.51	1410101
2015-06-25	41.59	41.69	41.33	41.35	1058879
2015-06-26	41.52	41.53	41.19	41.37	1490838
2015-06-29	41.10	41.35	40.66	40.70	1666898
2015-06-30	41.03	41.28	40.85	41.11	2256149
2015-07-01	41.49	41.58	41.03	41.31	1691456
2015-07-02	41.46	41.53	40.76	40.93	1319379
2015-07-06	40.52	41.01	40.41	40.63	1853671
2015-07-07	40.75	41.01	40.16	41.00	1251414
2015-07-08	40.75	40.90	40.30	40.43	1338396
2015-07-09	40.86	40.96	40.39	40.72	1450209
2015-07-10	41.28	42.04	41.26	41.83	2269605
2015-07-13	42.31	42.61	42.10	42.50	2623060
2015-07-14	42.50	42.61	42.07	42.25	1172566
2015-07-15	42.19	42.19	41.84	41.91	1089831
2015-07-16	42.20	42.20	41.75	42.03	1072803
2015-07-17	41.98	42.03	41.54	41.72	871520
2015-07-20	41.87	42.12	41.81	42.03	1019885
2015-07-21	42.07	42.15	41.78	41.92	1055524
2015-07-22	41.94	42.23	41.84	41.95	1065501
2015-07-23	42.10	42.24	41.86	41.99	1145273
2015-07-24	42.03	42.04	41.41	41.55	1260241
2015-07-27	41.34	41.56	40.98	41.17	1547855
2015-07-28	41.37	41.94	41.10	41.91	1376632
2015-07-29	41.91	42.41	41.75	42.31	1275533
2015-07-30	42.09	42.85	41.82	42.80	2061839
2015-07-31	43.80	44.00	42.79	43.28	2328518
2015-08-03	43.46	43.77	43.03	43.47	1575352
2015-08-04	43.53	43.96	43.38	43.86	1456990
2015-08-05	44.08	44.22	43.87	44.01	1057597
2015-08-06	44.08	44.08	43.10	43.24	1937123
2015-08-07	43.21	43.31	42.92	43.24	1172671
2015-08-10	43.57	43.84	43.54	43.66	864841
2015-08-11	43.37	43.39	42.92	43.18	1048474
2015-08-12	42.87	42.98	42.16	42.91	1546174
2015-08-13	43.06	43.41	42.87	43.22	670964
2015-08-14	43.32	43.55	43.00	43.50	643844
2015-08-17	43.24	43.99	43.02	43.97	909865
2015-08-18	44.17	44.51	43.99	44.46	1400434
2015-08-19	44.10	44.40	43.80	44.12	1735098
2015-08-20	43.68	43.78	43.18	43.21	1986640
2015-08-21	42.90	42.98	41.98	42.03	1631846
2015-08-24	39.71	41.05	39.31	39.97	3304032
2015-08-25	40.84	41.06	39.38	39.41	1807125
2015-08-26	40.37	41.11	39.60	40.98	2510101
2015-08-27	41.40	41.85	41.01	41.85	2105553
2015-08-28	41.76	41.95	41.42	41.66	1537295
2015-08-31	41.52	42.34	41.25	42.13	2843616
2015-09-01	41.21	41.51	40.47	40.69	1850663
2015-09-02	41.39	41.59	40.76	41.59	2196444
2015-09-03	41.86	42.56	41.63	41.96	1541949
2015-09-04	41.25	41.94	41.12	41.73	2312968
2015-09-08	43.14	43.75	42.96	43.57	2710624
2015-09-09	44.15	44.30	42.37	42.44	2507849
2015-09-10	42.57	42.57	41.90	42.14	2194065
2015-09-11	42.00	42.54	41.74	42.54	1320330
2015-09-14	42.54	42.58	42.10	42.25	1030964
2015-09-15	42.35	42.78	42.02	42.50	1352043
2015-09-16	42.50	42.99	42.26	42.92	2013831
2015-09-17	42.97	43.54	42.78	42.90	1418038
2015-09-18	42.29	42.74	41.96	42.04	1862560
2015-09-21	42.15	42.42	41.89	42.17	1461525
2015-09-22	41.57	41.78	41.23	41.38	1538551
2015-09-23	41.32	41.49	40.94	41.03	1864371
2015-09-24	40.59	40.78	40.00	40.47	2403537
2015-09-25	40.82	41.10	40.50	40.68	1540289
2015-09-28	40.49	40.80	39.21	39.24	2721027
2015-09-29	39.07	39.33	38.18	38.56	5161091
2015-09-30	39.10	39.75	39.08	39.71	3045492
2015-10-01	40.08	40.55	39.39	40.29	4484830
2015-10-02	39.93	40.67	39.43	40.61	2936159
2015-10-05	40.94	41.76	40.64	41.59	3227129
2015-10-06	41.53	41.66	40.58	40.94	2628743
2015-10-07	41.06	41.70	40.85	41.66	1914700
2015-10-08	41.52	42.50	41.37	42.42	1674886
2015-10-09	42.42	42.62	42.01	42.22	1772830
2015-10-12	42.17	42.60	42.06	42.55	1409147
2015-10-13	42.28	42.65	42.16	42.26	1224000
2015-10-14	42.28	42.64	41.66	42.33	1780261
2015-10-15	42.45	42.50	41.95	42.42	1692859
2015-10-16	42.38	42.89	41.99	42.82	1242748
2015-10-19	42.69	43.12	42.52	42.72	1381720
2015-10-20	42.59	42.84	42.32	42.49	1434553
2015-10-21	42.66	42.78	41.77	42.34	1733044
2015-10-22	42.61	43.49	42.39	42.91	3133470
2015-10-23	43.39	43.41	42.76	42.95	2409779
2015-10-26	42.96	43.50	42.80	43.39	1689348
2015-10-27	43.18	43.46	42.98	43.26	1557485
2015-10-28	43.40	43.90	43.11	43.72	1372747
2015-10-29	43.48	43.59	43.00	43.28	2127730
2015-10-30	41.51	43.01	41.40	42.43	3949892
2015-11-02	42.54	43.76	42.39	43.71	2091560
2015-11-03	43.68	44.21	43.51	43.97	2728029
2015-11-04	44.00	44.23	43.56	43.92	1729893
2015-11-05	44.04	44.10	43.45	43.85	1653645
2015-11-06	43.75	44.36	43.73	44.25	2286320
2015-11-09	44.05	44.23	43.40	43.80	3026372
2015-11-10	43.70	44.34	43.64	44.18	1644602
2015-11-11	44.33	44.99	44.11	44.98	2372627
2015-11-12	44.48	44.73	44.21	44.22	2459109
2015-11-13	44.15	44.23	42.63	42.68	2465302
2015-11-16	42.56	43.27	42.43	43.24	1609471
2015-11-17	43.46	44.07	43.23	43.43	1523665
2015-11-18	43.48	44.17	43.18	44.10	1187445
2015-11-19	44.20	44.37	43.74	43.93	1300023
2015-11-20	44.20	44.42	43.97	44.41	1334830
2015-11-23	44.37	44.94	44.36	44.75	824216
2015-11-24	44.39	44.81	44.31	44.69	1021836
2015-11-25	44.57	44.84	44.28	44.54	1001992
2015-11-27	44.51	44.76	44.40	44.62	401660
2015-11-30	44.57	44.71	44.25	44.66	1767114
2015-12-01	44.83	45.54	44.67	45.51	1805114
2015-12-02	45.50	45.58	44.45	44.64	2033685
2015-12-03	44.90	44.90	43.52	43.80	1997470
2015-12-04	43.98	44.89	43.85	44.83	1666424
2015-12-07	44.67	50.90	43.95	48.16	7264571
2015-12-08	48.24	48.38	45.53	46.95	7509080
2015-12-09	46.57	47.54	45.80	46.52	4708959
2015-12-10	46.58	48.18	46.48	47.22	4560819
2015-12-11	46.69	46.69	45.08	45.28	2253702
2015-12-14	41.63	43.55	40.12	42.15	24933342
2015-12-15	42.61	44.48	42.40	44.13	20325173
2015-12-16	44.98	45.87	43.91	45.18	10678165
2015-12-17	45.33	45.43	44.04	44.82	6693892
2015-12-18	44.57	45.03	44.11	44.71	5537025
2015-12-21	44.94	45.09	44.43	44.80	2704735
2015-12-22	44.83	44.94	43.47	44.43	4641174
2015-12-23	44.67	44.76	43.68	44.27	4498119
2015-12-24	44.15	44.31	43.53	43.61	1184470
2015-12-28	43.61	44.40	43.17	44.37	2934555
2015-12-29	44.58	44.76	43.91	44.24	3038599
2015-12-30	44.29	44.29	43.74	43.75	1795883
2015-12-31	43.63	44.63	43.42	44.08	2154975
2016-01-04	43.31	43.57	42.47	43.44	5525926
2016-01-05	43.46	43.83	43.03	43.42	3693075
2016-01-06	42.77	42.97	41.78	42.22	5857703
2016-01-07	41.62	41.62	40.15	40.33	6087468
2016-01-08	40.79	40.79	39.29	39.38	5811012
2016-01-11	39.41	39.74	38.43	39.35	5387733
2016-01-12	39.81	40.05	38.87	39.97	3922995
2016-01-13	40.15	40.78	37.93	37.97	7430266
2016-01-14	37.61	38.04	36.88	37.48	8768312
2016-01-15	36.37	37.19	36.10	37.13	6538567
2016-01-19	37.68	37.84	35.63	36.20	5970706
2016-01-20	35.58	36.43	34.50	36.07	8847056
2016-01-21	36.18	37.49	35.63	36.85	7980759
2016-01-22	37.39	37.80	36.59	36.97	3676142
2016-01-25	36.80	37.48	36.67	37.13	5988299
2016-01-26	37.22	38.24	37.11	38.18	5461312
2016-01-27	37.92	38.31	36.96	37.15	5122682
2016-01-28	37.35	37.77	36.52	37.51	6026168
2016-01-29	37.24	38.84	37.00	38.78	9700932
2016-02-01	39.18	39.42	38.48	39.01	8183279
2016-02-02	38.38	38.51	37.06	37.25	5730962
2016-02-03	37.65	37.71	35.47	36.23	6553901
2016-02-04	36.21	37.57	36.05	37.52	6034401
2016-02-05	37.31	37.61	36.39	36.43	7357040
2016-02-08	36.05	36.12	33.77	34.26	9930355
2016-02-09	33.92	34.70	33.43	34.27	8404570
2016-02-10	34.55	35.24	34.30	34.87	3657436
2016-02-11	34.02	34.52	33.26	33.76	4834676
2016-02-12	34.10	34.81	33.42	34.79	4006892
2016-02-16	35.27	36.10	34.84	36.00	4754322
2016-02-17	36.13	37.80	36.03	37.43	6600897
2016-02-18	37.30	37.55	36.89	37.50	4634740
2016-02-19	37.44	37.58	36.85	37.46	3507877
2016-02-22	37.97	38.80	37.89	38.11	3530079
2016-02-23	37.82	38.11	37.52	37.87	3719922
2016-02-24	37.50	37.86	37.08	37.74	2755304
2016-02-25	37.53	38.04	36.72	37.87	5487079
2016-02-26	37.93	39.18	37.90	38.67	6248205
2016-02-29	38.52	38.92	37.83	38.01	4834045
2016-03-01	38.33	39.68	37.96	39.51	4079793
2016-03-02	39.42	40.40	39.16	40.31	4570043
2016-03-03	40.37	41.30	40.06	41.28	5540855
2016-03-04	41.30	42.09	40.80	40.98	5516575
2016-03-07	40.91	40.91	39.39	39.59	5212434
2016-03-08	39.23	39.23	38.14	38.70	4901249
2016-03-09	38.98	39.87	38.82	39.85	6918661
2016-03-10	40.16	40.16	39.05	39.80	4870994
2016-03-11	40.25	41.21	40.06	41.16	6646873
2016-03-14	40.97	41.33	40.70	41.27	3257910
2016-03-15	40.97	41.54	40.70	41.37	3050822
2016-03-16	41.19	42.39	41.04	42.16	4891239
2016-03-17	42.13	42.97	41.79	42.63	4164212
2016-03-18	42.68	44.06	42.58	42.98	5624783
2016-03-21	43.02	43.54	42.58	43.17	4826368
2016-03-22	42.84	43.61	42.69	43.27	3001829
2016-03-23	43.06	43.36	42.81	43.09	4835044
2016-03-24	42.80	43.47	42.72	42.98	3828950
2016-03-28	42.96	43.83	42.79	43.81	3341375
2016-03-29	43.94	44.98	43.76	44.95	5077774
2016-03-30	45.08	45.57	44.30	44.37	8074837
2016-03-31	44.44	44.60	44.16	44.29	6020483
2016-04-01	43.86	45.57	43.76	45.54	6709600
2016-04-04	45.54	45.57	45.07	45.36	5755862
2016-04-05	44.91	45.19	44.58	44.77	5218792
2016-04-06	44.87	44.98	44.47	44.63	5864381
2016-04-07	44.25	44.27	43.41	43.84	11054008
2016-04-08	44.24	44.74	43.57	43.84	6082548
2016-04-11	43.97	44.58	43.74	43.76	4761809
2016-04-12	43.94	43.98	43.11	43.81	5061716
2016-04-13	44.24	44.67	43.97	44.55	4808566
2016-04-14	44.42	44.65	43.89	44.19	6432416
2016-04-15	44.25	44.74	43.67	44.33	42417294
2016-04-18	44.00	45.19	44.00	44.85	10002994
2016-04-19	44.95	45.11	44.16	44.87	8251905
2016-04-20	44.92	45.00	44.43	44.62	5954228
2016-04-21	44.60	44.87	44.33	44.48	4252559
2016-04-22	44.28	45.00	44.06	44.36	3268495
2016-04-25	44.36	44.43	43.90	44.04	4556504
2016-04-26	44.08	44.63	43.99	44.39	5065636
2016-04-27	44.46	44.72	44.11	44.57	5450139
2016-04-28	44.24	44.32	43.20	43.42	5722520
2016-04-29	45.89	46.90	44.96	45.54	14456678
2016-05-02	46.21	47.40	45.84	47.18	8044429
2016-05-03	46.81	47.11	46.48	46.61	5685100
2016-05-04	46.34	46.81	46.07	46.68	3541504
2016-05-05	46.63	47.20	46.41	46.91	5608859
2016-05-06	46.75	47.06	46.41	47.04	5507318
2016-05-09	47.19	47.99	47.19	47.82	5135633
2016-05-10	47.98	49.18	47.82	49.17	6567563
2016-05-11	49.09	49.09	48.29	48.41	5693046
2016-05-12	48.60	48.74	48.26	48.54	3699546
2016-05-13	48.55	48.79	47.06	47.49	6597567
2016-05-16	47.58	48.08	47.41	47.94	3872006
2016-05-17	47.95	48.21	47.29	47.50	4522369
2016-05-18	47.26	47.46	46.57	47.12	5900877
2016-05-19	46.96	47.23	46.50	47.17	3242046
2016-05-20	47.50	47.67	47.02	47.14	3310848
2016-05-23	46.95	47.75	46.85	47.50	3941381
2016-05-24	47.72	48.30	47.68	47.89	4559826
2016-05-25	47.85	48.19	47.78	47.69	3549303
2016-05-26	47.90	48.00	47.52	47.72	2568700
2016-05-27	47.73	48.00	47.51	47.76	2012317
2016-05-31	47.69	48.15	47.17	47.69	3410658
2016-06-01	47.56	48.00	47.30	47.93	3158520
2016-06-02	47.90	48.00	47.58	48.00	2843356
2016-06-03	47.88	48.01	46.95	47.96	3564573
2016-06-06	48.01	48.16	47.87	48.06	5026558
2016-06-07	48.21	49.20	48.21	48.86	4169916
2016-06-08	49.04	49.46	48.77	48.98	3460612
2016-06-09	48.65	49.03	48.44	48.96	2569294
2016-06-10	48.59	48.67	47.94	47.95	4735033
2016-06-13	47.72	48.03	47.47	47.73	3772014
2016-06-14	47.61	48.12	47.36	48.06	3589505
2016-06-15	48.31	49.08	47.95	48.46	3602272
2016-06-16	48.26	48.78	47.89	48.72	3182339
2016-06-17	48.70	48.92	48.27	48.37	8023574
2016-06-20	48.85	49.21	48.51	48.61	3318896
2016-06-21	48.88	48.96	48.23	48.51	3423078
2016-06-22	48.51	49.06	48.43	48.58	3230615
2016-06-23	49.02	49.49	48.99	49.46	3091653
2016-06-24	47.10	48.16	46.27	46.51	8470535
2016-06-27	45.85	45.96	44.83	45.08	6297078
2016-06-28	45.67	46.96	45.57	46.96	5266742
2016-06-29	47.53	48.19	47.53	47.84	4270599
2016-06-30	47.88	48.70	47.60	48.57	4978004
2016-07-01	48.57	49.26	48.47	48.78	3186987
2016-07-05	48.41	48.69	47.51	48.02	3022049
2016-07-06	47.76	48.20	47.07	48.17	5170130
2016-07-07	48.19	48.62	47.68	48.11	2793281
2016-07-08	48.52	49.20	48.43	48.86	3488234
2016-07-11	48.93	49.33	48.56	48.59	5338531
2016-07-12	49.09	49.42	48.88	49.29	10751403
2016-07-13	49.29	49.41	48.61	48.97	2958806
2016-07-14	49.24	49.50	48.64	48.72	2921958
2016-07-15	48.80	48.96	48.55	48.69	2316699
2016-07-18	48.61	48.84	48.13	48.31	2853368
2016-07-19	48.09	48.39	47.41	48.04	2349756
2016-07-20	48.24	48.89	48.07	48.83	2701826
2016-07-21	48.71	48.83	48.45	48.62	2474631
2016-07-22	48.74	49.08	48.68	48.98	2674057
2016-07-25	48.75	49.00	48.42	48.97	1879789
2016-07-26	49.09	49.63	49.01	49.56	3131314
2016-07-27	49.58	49.93	48.99	49.16	3299286
2016-07-28	49.09	49.51	48.78	49.39	3742356
2016-07-29	51.82	53.75	51.82	52.46	11512660
2016-08-01	52.58	54.53	52.41	53.97	10461480
2016-08-02	53.93	54.06	53.09	53.82	5514468
2016-08-03	53.55	53.58	53.09	53.51	2780889
2016-08-04	53.51	53.78	53.25	53.28	2537762
2016-08-05	53.43	53.99	53.31	53.75	3260855
2016-08-08	54.09	54.41	53.59	54.16	3780782
2016-08-09	54.27	54.46	53.99	54.15	2586148
2016-08-10	54.32	54.56	53.97	54.19	1908287
2016-08-11	54.30	54.71	54.23	54.47	3393718
2016-08-12	54.31	54.98	54.26	54.89	3167832
2016-08-15	55.00	55.45	54.82	54.89	3725895
2016-08-16	54.87	54.95	54.14	54.39	2938250
2016-08-17	54.34	54.54	53.62	53.95	3564066
2016-08-18	54.12	54.12	53.63	54.00	2784874
2016-08-19	53.76	54.08	53.64	53.80	7009982
2016-08-22	53.72	53.87	53.43	53.85	2936623
2016-08-23	54.33	54.48	54.07	54.46	4026569
2016-08-24	54.19	54.53	53.53	53.84	2807667
2016-08-25	53.54	53.74	53.26	53.70	3712003
2016-08-26	53.89	54.42	53.42	53.68	3835203
2016-08-29	53.67	54.20	53.58	53.91	1896495
2016-08-30	53.84	53.97	53.44	53.55	1944535
2016-08-31	53.42	53.58	52.84	53.08	4518744
2016-09-01	52.84	53.25	52.45	53.22	2351823
2016-09-02	53.51	53.96	53.35	53.57	2260930
2016-09-06	53.67	54.38	53.43	54.04	3940242
2016-09-07	53.75	54.02	53.06	53.63	3068713
2016-09-08	53.40	53.64	52.32	52.47	5447235
2016-09-09	51.92	52.00	50.40	50.40	4855018
2016-09-12	50.22	50.74	50.15	50.54	7083030
2016-09-13	50.10	50.20	49.11	49.67	7023909
2016-09-14	49.86	50.55	49.79	50.06	3993181
2016-09-15	50.00	51.00	49.92	50.83	4350710
2016-09-16	50.48	51.06	50.13	50.99	6170344
2016-09-19	51.49	51.80	50.93	51.14	3556089
2016-09-20	51.57	51.80	51.30	51.61	2941572
2016-09-21	51.81	52.57	51.53	52.50	3431216
2016-09-22	52.92	53.50	51.87	52.36	4083990
2016-09-23	52.51	52.61	51.97	51.97	2482659
2016-09-26	51.67	51.72	51.32	51.35	2759848
2016-09-27	51.47	52.48	51.28	52.40	3972695
2016-09-28	52.35	52.50	51.75	52.14	3478862
2016-09-29	52.19	52.61	51.75	52.01	3706005
2016-09-30	52.24	53.01	52.00	52.66	2738061
2016-10-03	52.44	53.02	52.15	52.25	2940990
2016-10-04	52.24	52.51	51.47	51.60	3375118
2016-10-05	52.03	52.79	51.82	52.57	3949754
2016-10-06	52.54	52.65	51.89	52.32	2649539
2016-10-07	52.50	52.50	51.64	51.91	2903602
2016-10-10	52.24	52.43	51.32	51.34	3129946
2016-10-11	51.25	51.38	50.25	50.34	5147615
2016-10-12	50.74	51.73	50.35	51.42	4709577
2016-10-13	50.91	52.26	50.52	52.12	4108794
2016-10-14	52.44	52.92	52.23	52.25	2889146
2016-10-17	52.25	52.49	51.97	52.41	2957985
2016-10-18	52.90	53.01	52.27	52.68	2645518
2016-10-19	52.85	52.98	52.37	52.61	1988848
2016-10-20	52.65	52.70	52.08	52.47	1943284
2016-10-21	52.13	52.70	51.98	52.50	2486178
2016-10-24	52.86	53.22	52.37	52.48	2804628
2016-10-25	52.22	52.40	51.52	51.63	2280788
2016-10-26	51.52	51.60	50.82	50.86	3797891
2016-10-27	51.00	51.48	50.03	50.20	4225544
2016-10-28	49.06	50.32	48.75	49.40	10896401
2016-10-31	49.68	49.89	47.86	48.02	7580586
2016-11-01	48.56	49.44	47.63	48.16	6953789
2016-11-02	48.16	48.23	47.65	47.65	4623740
2016-11-03	47.78	48.06	47.40	47.61	4203850
2016-11-04	47.65	48.09	47.47	47.54	3917713
2016-11-07	48.20	49.25	48.20	49.16	3923258
2016-11-08	49.72	50.70	49.46	50.41	4206294
2016-11-09	49.24	50.26	49.00	49.60	5966549
2016-11-10	49.99	50.31	47.43	47.66	8382568
2016-11-11	47.52	48.33	47.24	47.45	7718578
2016-11-14	47.60	47.78	45.95	46.51	6925718
2016-11-15	46.72	47.57	46.57	47.05	6101075
2016-11-16	46.99	47.21	46.66	46.93	3884053
2016-11-17	47.10	47.71	46.78	47.56	3926726
2016-11-18	47.56	47.75	46.51	46.74	2975272
2016-11-21	46.88	47.61	46.84	47.57	2827927
2016-11-22	47.76	48.40	47.76	48.10	3347334
2016-11-23	48.09	48.35	47.97	48.17	2619871
2016-11-25	48.21	48.60	48.07	48.46	1151165
2016-11-28	48.08	48.45	47.54	47.59	3545306
2016-11-29	47.63	48.05	47.31	47.47	2627784
2016-11-30	47.54	48.02	46.47	47.01	9197261
2016-12-01	46.87	46.99	45.26	45.44	6495941
2016-12-02	45.44	46.08	45.37	45.68	3021515
2016-12-05	45.95	46.15	45.57	45.70	3112947
2016-12-06	45.65	45.96	45.56	45.68	2865925
2016-12-07	45.51	45.92	44.24	45.65	5194950
2016-12-08	45.62	45.65	44.71	45.19	6360029
2016-12-09	45.16	45.83	45.08	45.53	5157669
2016-12-12	45.75	46.49	45.29	46.48	3654291
2016-12-13	47.65	48.02	47.05	47.30	6197473
2016-12-14	47.36	47.62	46.56	46.64	5998565
2016-12-15	46.54	46.83	46.02	46.68	5863233
2016-12-16	46.68	46.98	45.94	46.18	6821758
2016-12-19	46.16	46.39	45.49	45.70	3589163
2016-12-20	45.78	46.08	45.47	45.61	4515459
2016-12-21	45.89	46.47	45.81	46.17	3425865
2016-12-22	46.15	46.36	45.51	45.54	2591883
2016-12-23	45.56	45.66	45.20	45.39	1813989
2016-12-27	45.55	45.62	45.26	45.49	1522360
2016-12-28	45.75	45.84	45.30	45.37	1608861
2016-12-29	45.31	45.49	44.98	45.30	1812872
2016-12-30	45.43	45.43	44.50	44.65	2071352
2017-01-03	45.00	45.55	44.75	44.92	3828130
2017-01-04	45.00	46.61	44.98	46.51	5471150
2017-01-05	46.25	46.76	46.11	46.68	3151097
2017-01-06	46.64	47.03	46.19	46.86	3605157
2017-01-09	46.67	47.13	46.53	46.94	3544353
2017-01-10	47.09	47.20	46.73	46.97	4216444
2017-01-11	46.85	47.02	46.61	46.88	4427513
2017-01-12	46.65	47.32	46.55	47.12	3148460
2017-01-13	47.02	47.40	46.74	47.00	3650288
2017-01-17	46.75	47.72	46.60	47.71	3271098
2017-01-18	47.71	47.75	47.05	47.55	2855071
2017-01-19	47.59	47.65	45.82	45.97	4075021
2017-01-20	46.29	46.72	45.88	46.08	3264115
2017-01-23	45.91	46.57	45.75	46.42	3628894
2017-01-24	46.57	47.57	46.42	47.18	3769965
2017-01-25	47.36	47.54	46.75	46.92	5380066
2017-01-26	46.86	47.00	46.18	46.35	3665564
2017-01-27	46.26	46.33	45.68	46.13	4259900
2017-01-30	46.10	46.30	45.52	46.28	3931935
2017-01-31	46.02	47.34	45.95	47.33	3931675
2017-02-01	47.30	47.58	46.91	47.45	3928055
2017-02-02	47.42	47.97	47.09	47.81	4524776
2017-02-03	47.68	47.83	46.81	46.89	6916117
2017-02-06	44.95	45.22	43.43	44.23	15093608
2017-02-07	44.44	45.94	44.39	45.52	8683345
2017-02-08	45.84	46.31	45.35	46.17	5961219
2017-02-09	46.25	46.52	45.82	46.33	4018830
2017-02-10	46.38	47.20	45.93	46.99	7858977
2017-02-13	47.20	47.53	46.56	47.06	3372436
2017-02-14	46.90	47.56	46.87	47.53	3489013
2017-02-15	47.48	47.60	47.12	47.27	3219744
2017-02-16	47.32	47.81	46.84	46.88	2478256
2017-02-17	46.77	47.24	46.53	46.64	3771694
2017-02-21	46.78	46.88	46.31	46.49	3299384
2017-02-22	46.43	47.31	46.41	47.25	3314302
2017-02-23	47.21	47.37	46.76	46.80	4076734
2017-02-24	46.78	48.83	46.53	48.67	8205275
2017-02-27	48.75	50.17	48.63	49.49	7966467
2017-02-28	49.49	49.77	49.03	49.03	4434711
2017-03-01	49.42	49.68	49.10	49.60	5008889
2017-03-02	49.70	49.77	49.27	49.33	2375718
2017-03-03	49.30	49.44	49.06	49.34	2620625
2017-03-06	49.07	49.21	48.89	48.98	2204717
2017-03-07	48.80	48.90	48.38	48.53	4045366
2017-03-08	48.44	48.77	48.05	48.75	2560851
2017-03-09	48.68	48.90	48.17	48.44	2298356
2017-03-10	48.84	48.94	48.16	48.67	3617128
2017-03-13	48.54	48.96	48.17	48.55	2647937
2017-03-14	48.37	48.53	47.91	47.94	5678996
2017-03-15	48.02	49.16	48.01	48.96	3305961
2017-03-16	48.96	49.19	47.99	48.41	2736470
2017-03-17	48.68	48.75	48.28	48.42	3317671
2017-03-20	48.49	48.78	48.29	48.57	2169893
2017-03-21	48.88	49.13	48.40	48.48	3101329
2017-03-22	48.45	48.52	47.71	48.09	2856913
2017-03-23	47.90	48.37	47.57	47.89	3875277
2017-03-24	47.90	48.13	47.56	47.67	2437243
2017-03-27	47.46	47.80	46.95	47.71	4298105
2017-03-28	47.67	48.05	47.24	47.70	2227664
2017-03-29	47.65	47.78	47.27	47.73	2668786
2017-03-30	47.60	47.93	47.23	47.36	2115229
2017-03-31	47.26	47.64	47.15	47.17	4098425
2017-04-03	47.15	47.35	46.59	46.98	3694862
2017-04-04	46.95	47.09	46.07	46.18	3574399
2017-04-05	46.21	46.44	45.67	45.90	3463916
2017-04-06	45.80	46.30	45.74	46.10	2505093
2017-04-07	46.12	46.39	46.00	46.22	2632070
2017-04-10	46.28	46.82	46.12	46.77	3256797
2017-04-11	46.76	46.83	46.18	46.27	3110690
2017-04-12	46.22	46.44	45.99	46.17	2485373
2017-04-13	46.10	46.31	45.98	46.02	1681495
2017-04-17	46.04	46.55	46.01	46.47	1439078
2017-04-18	46.31	46.34	45.98	46.27	2152718
2017-04-19	46.45	46.85	46.13	46.31	2543037
2017-04-20	46.50	47.17	46.04	47.10	3557181
2017-04-21	47.00	47.78	46.85	47.35	3996636
2017-04-24	47.74	48.28	47.74	48.00	4527010
2017-04-25	48.17	48.68	48.02	48.52	2214882
2017-04-26	48.64	49.27	48.42	49.06	3693838
2017-04-27	49.08	49.19	48.58	48.65	2857429
2017-04-28	48.47	48.53	47.52	47.74	3617094
2017-05-01	47.18	47.69	45.62	46.00	9927019
2017-05-02	45.94	46.37	45.72	45.97	6790833
2017-05-03	46.00	46.19	45.25	45.48	3477459
2017-05-04	45.55	46.06	45.19	45.85	4256555
2017-05-05	45.99	46.46	45.85	46.39	4944169
2017-05-08	51.20	52.87	50.85	51.93	14281099
2017-05-09	52.41	53.05	51.80	52.88	6462834
2017-05-10	52.82	53.18	52.50	53.08	3853934
2017-05-11	53.00	53.54	52.73	53.46	4589969
2017-05-12	53.44	53.46	52.59	52.69	3465201
2017-05-15	52.75	53.12	52.73	53.00	6995950
2017-05-16	53.00	53.26	52.83	53.07	2912352
2017-05-17	52.73	52.96	52.11	52.17	3907149
2017-05-18	52.10	52.10	51.17	51.87	2841127
2017-05-19	51.92	53.17	51.63	52.80	4858315
2017-05-22	53.10	53.21	52.62	52.79	2351323
2017-05-23	52.40	53.30	52.40	52.84	3335239
2017-05-24	52.81	52.94	52.32	52.81	2727690
2017-05-25	53.00	53.36	52.86	53.05	2019033
2017-05-26	52.88	53.31	52.78	53.19	2140299
2017-05-30	53.26	53.48	53.15	53.34	3288101
2017-05-31	53.43	53.63	52.68	52.95	5790187
2017-06-01	53.00	53.33	52.64	53.01	2135777
2017-06-02	53.02	53.55	52.76	53.35	2809363
2017-06-05	53.16	53.26	52.85	53.09	1869824
2017-06-06	53.00	53.26	52.66	52.73	2220644
2017-06-07	52.91	53.08	52.68	52.95	1891310
2017-06-08	53.20	53.43	52.62	53.03	3274998
2017-06-09	53.03	53.43	52.86	53.24	2602751
2017-06-12	53.20	53.49	52.56	52.75	3429693
2017-06-13	52.90	53.79	52.78	53.78	2230319
2017-06-14	54.00	55.06	53.80	54.78	4718799
2017-06-15	54.55	54.96	54.05	54.59	6286155
2017-06-16	54.48	55.06	54.25	54.85	4564369
2017-06-19	54.91	55.08	54.36	54.54	3667452
2017-06-20	54.45	54.55	53.21	53.35	4112363
2017-06-21	53.17	53.49	52.39	52.57	3327923
2017-06-22	52.62	52.62	52.01	52.19	3441915
2017-06-23	52.30	53.13	52.00	53.10	13304156
2017-06-26	53.12	53.73	53.12	53.34	2525995
2017-06-27	53.40	54.08	52.97	53.10	2814534
2017-06-28	53.45	53.60	53.00	53.37	3645649
2017-06-29	53.20	53.24	52.48	53.02	2660274
2017-06-30	53.27	54.11	53.26	53.62	2673058
2017-07-03	53.86	54.06	53.45	53.45	1021695
2017-07-05	53.42	53.85	53.22	53.70	1681574
2017-07-06	53.50	53.77	52.99	53.05	2708300
2017-07-07	53.30	53.75	53.20	53.27	2538062
2017-07-10	53.27	53.60	53.25	53.40	2699739
2017-07-11	53.36	53.36	52.92	52.98	1569754
2017-07-12	53.22	53.62	52.97	53.02	2162434
2017-07-13	53.08	53.56	53.00	53.45	2615153
2017-07-14	53.51	53.84	53.42	53.81	2098050
2017-07-17	53.96	54.19	53.87	53.90	2352923
2017-07-18	53.86	54.11	53.75	53.85	1551283
2017-07-19	53.93	54.06	53.73	53.76	2605107
2017-07-20	53.89	53.91	52.99	53.10	2133284
2017-07-21	53.00	53.21	52.82	52.90	2587656
2017-07-24	52.87	52.95	52.49	52.60	3167866
2017-07-25	52.83	53.11	52.61	52.95	2741114
2017-07-26	53.08	53.09	52.69	52.75	1671476
2017-07-27	52.73	52.84	51.99	52.14	3061316
2017-07-28	52.00	52.46	51.91	52.07	2010606
2017-07-31	52.29	52.92	52.14	52.72	2108797
2017-08-01	53.03	53.10	52.29	52.67	3292818
2017-08-02	52.65	52.98	52.22	52.46	2322136
2017-08-03	52.35	53.09	52.18	52.56	4496600
2017-08-04	51.08	51.77	50.15	50.69	8935741
2017-08-07	50.80	51.57	50.65	51.31	5173661
2017-08-08	51.03	51.40	50.35	50.76	4680248
2017-08-09	50.49	50.76	50.26	50.74	3010472
2017-08-10	50.49	50.49	49.78	50.20	3594162
2017-08-11	49.96	50.38	49.95	50.00	2333041
2017-08-14	50.40	50.52	49.94	50.10	2198999
2017-08-15	50.05	50.29	49.75	50.21	3726382
2017-08-16	50.63	50.90	50.39	50.74	3725268
2017-08-17	50.59	50.69	50.15	50.15	2764888
2017-08-18	50.01	50.20	49.49	49.66	2958457
2017-08-21	49.35	49.40	48.26	48.47	5160185
2017-08-22	48.53	48.89	48.04	48.76	4921975
2017-08-23	48.66	48.93	48.54	48.69	2686901
2017-08-24	48.84	48.85	47.95	48.15	2920457
2017-08-25	48.33	48.51	47.97	48.12	3008859
2017-08-28	48.27	48.34	47.92	47.95	2455777
2017-08-29	47.66	47.86	47.13	47.59	3086135
2017-08-30	47.45	47.80	47.27	47.50	4971443
2017-08-31	47.79	48.60	47.79	48.28	3895050
2017-09-01	48.64	48.92	48.35	48.91	2337318
2017-09-05	48.91	49.24	48.21	48.72	2858475
2017-09-06	47.22	47.53	46.05	47.03	17971482
2017-09-07	47.00	47.38	44.55	44.76	16654643
2017-09-08	44.61	44.98	43.68	44.04	9004133
2017-09-11	43.62	44.26	42.88	44.02	7286678
2017-09-12	44.05	44.36	43.66	44.35	3863825
2017-09-13	44.35	44.44	43.42	44.22	6135901
2017-09-14	44.16	44.23	43.22	43.27	5200707
2017-09-15	43.13	43.38	42.81	43.20	7608237
2017-09-18	43.19	43.26	42.53	42.99	4595376
2017-09-19	43.00	43.13	42.40	42.67	5311632
2017-09-20	42.67	42.80	42.25	42.40	3791680
2017-09-21	42.40	42.57	41.47	41.48	5772892
2017-09-22	41.45	41.67	41.25	41.39	4154023
2017-09-25	41.39	41.67	40.88	40.96	5340108
2017-09-26	41.15	41.75	41.10	41.24	5635057
2017-09-27	41.41	42.10	41.29	41.58	4581426
2017-09-28	41.66	42.00	41.45	41.95	6794854
2017-09-29	41.85	42.69	41.77	42.67	5287868
2017-10-02	42.70	43.28	42.70	42.93	6239219
2017-10-03	42.90	43.16	42.50	43.10	4441144
2017-10-04	43.05	43.27	42.87	43.27	4370782
2017-10-05	43.24	43.83	42.91	43.80	5915959
2017-10-06	43.69	43.99	43.54	43.90	5990681
2017-10-09	43.91	43.98	42.93	43.00	63953487
2017-10-10	43.05	43.46	42.58	42.69	3523562
2017-10-11	42.60	43.30	41.83	43.17	5414561
2017-10-12	42.98	42.99	42.34	42.78	4166192
2017-10-13	42.86	43.13	42.48	43.10	3366376
2017-10-16	42.96	43.08	42.66	42.75	2794796
2017-10-17	42.49	42.52	41.83	41.94	4029711
2017-10-18	41.95	42.00	41.19	41.21	4700910
2017-10-19	41.06	41.17	40.44	40.59	6905921
2017-10-20	40.62	40.77	40.27	40.37	5346929
2017-10-23	40.45	40.62	39.99	40.16	4460403
2017-10-24	40.42	40.49	40.04	40.39	3006914
2017-10-25	40.51	40.59	39.90	40.28	3232715
2017-10-26	40.56	40.65	40.25	40.40	2664262
2017-10-27	40.49	40.49	39.58	40.00	6239024
2017-10-30	40.04	40.54	39.91	40.46	4253205
2017-10-31	40.46	40.98	40.28	40.78	6100037
2017-11-01	40.89	41.31	40.71	41.00	8572128
2017-11-02	32.50	33.20	29.70	30.01	47531743
2017-11-03	30.20	32.37	30.11	30.77	18719675
2017-11-06	30.66	31.14	29.92	30.82	11288807
2017-11-07	30.69	30.72	30.00	30.65	9423380
2017-11-08	30.87	31.54	30.65	31.41	9339621
2017-11-09	30.97	31.22	29.91	30.10	7800512
2017-11-10	30.01	30.07	29.22	29.30	11955612
2017-11-13	29.08	29.29	28.11	28.47	13274443
2017-11-14	28.50	28.59	27.90	28.04	6680385
2017-11-15	27.90	28.58	27.46	28.01	9083873
2017-11-16	28.10	28.33	27.83	28.18	7637085
2017-11-17	28.15	28.71	27.99	28.56	5645489
2017-11-20	28.56	29.07	28.15	28.82	7668400
2017-11-21	28.77	28.87	27.87	27.97	8910566
2017-11-22	27.96	28.45	27.78	28.20	6194681
2017-11-24	28.33	28.55	28.07	28.37	2773233
2017-11-27	28.36	29.81	28.29	29.79	9351200
2017-11-28	29.75	30.89	29.49	30.55	15361225
2017-11-29	30.39	31.31	30.30	30.51	5891050
2017-11-30	30.51	31.05	30.50	30.97	9718417
2017-12-01	30.90	31.74	30.61	31.51	9404472
2017-12-04	31.82	32.29	31.50	31.81	9309064
2017-12-05	31.85	32.03	31.42	31.78	6587212
2017-12-06	31.70	32.09	31.60	31.79	6442306
2017-12-07	31.80	32.09	30.76	30.96	6037088
2017-12-08	30.85	31.15	30.57	30.96	4591714
2017-12-11	31.00	31.38	30.74	30.92	5511839
2017-12-12	31.00	31.57	30.88	31.16	4587083
2017-12-13	31.18	31.66	31.07	31.40	3962945
2017-12-14	31.40	31.51	30.39	30.48	6530204
2017-12-15	30.68	31.03	30.22	30.59	11402605
2017-12-18	30.80	31.15	30.63	30.84	8075373
2017-12-19	31.07	31.40	30.80	30.81	5857339
2017-12-20	30.86	30.91	30.15	30.21	5228574
2017-12-21	30.25	31.00	30.13	30.75	5908399
2017-12-22	30.94	31.01	30.58	30.67	3077072
2017-12-26	30.65	30.95	30.59	30.92	2839597
2017-12-27	30.95	31.38	30.55	30.73	3514898
2017-12-28	30.73	31.05	30.71	31.03	2880253
2017-12-29	30.95	31.34	30.87	30.90	2924820
2018-01-02	31.09	31.75	30.98	31.64	4264358
2018-01-03	31.67	32.21	31.61	31.83	6211026
2018-01-04	31.99	32.21	31.63	32.06	3833047
2018-01-05	32.16	32.36	31.83	31.98	3471454
2018-01-08	32.02	32.27	31.71	32.08	2977240
2018-01-09	32.03	32.40	31.83	31.91	5118104
2018-01-10	31.73	31.99	31.04	31.15	5102844
2018-01-11	31.35	31.99	31.20	31.91	3356910
2018-01-12	31.95	32.27	31.81	32.26	3519245
2018-01-16	32.42	32.58	31.42	31.75	5853160
2018-01-17	31.95	32.14	31.71	31.78	3024110
2018-01-18	31.70	31.87	31.23	31.29	4629355
2018-01-19	31.50	31.58	30.81	31.22	5488242
2018-01-22	31.10	31.63	31.01	31.54	6170598
2018-01-23	31.50	31.86	31.45	31.65	4007139
2018-01-24	31.77	31.83	30.98	31.23	5255626
2018-01-25	27.96	28.00	23.85	24.81	74381976
2018-01-26	24.65	26.55	24.40	25.33	37608272
2018-01-29	25.08	25.68	24.90	25.36	13188124
2018-01-30	25.13	25.80	25.00	25.73	10434910
2018-01-31	25.85	26.46	25.70	26.44	14463885
2018-02-01	26.44	27.54	26.40	27.40	15220106
2018-02-02	27.20	28.05	26.79	27.98	19499209
2018-02-05	27.65	28.15	26.01	26.12	17133157
2018-02-06	25.87	29.09	25.56	28.75	19699135
2018-02-07	28.62	30.17	28.57	29.46	16507063
2018-02-08	29.38	29.46	27.44	27.91	14725426
2018-02-09	28.53	28.70	26.26	27.61	23307330
2018-02-12	27.85	28.27	27.04	27.30	11506528
2018-02-13	27.04	27.46	26.47	26.60	8089077
2018-02-14	26.49	27.50	26.45	27.20	7794066
2018-02-15	27.50	27.73	27.10	27.64	8118000
2018-02-16	27.69	28.48	26.54	28.23	14629994
2018-02-20	27.98	28.54	27.37	27.39	7627412
2018-02-21	27.40	27.88	26.83	26.83	7494956
2018-02-22	26.88	27.62	26.70	26.71	7817290
2018-02-23	26.95	27.38	26.60	26.80	7206342
2018-02-26	27.01	27.98	26.53	27.59	5676561
2018-02-27	27.61	27.94	26.88	26.96	6963824
2018-02-28	27.03	27.15	25.65	25.69	8998159
2018-03-01	27.50	27.67	26.05	26.50	16611920
2018-03-02	26.42	26.92	26.26	26.59	9439771
2018-03-05	26.61	28.17	26.52	28.09	10047939
2018-03-06	28.01	28.09	27.36	27.89	8216404
2018-03-07	27.58	27.73	26.85	27.20	5233579
2018-03-08	27.30	27.74	27.02	27.67	4697443
2018-03-09	27.39	27.55	26.98	27.32	7489914
2018-03-12	27.45	29.09	27.44	28.99	11235116
2018-03-13	29.07	29.55	28.28	28.60	19577428
2018-03-14	28.73	29.22	28.19	28.43	9530467
2018-03-15	28.37	28.97	28.20	28.89	8969932
2018-03-16	28.96	29.23	28.60	28.66	18103992
2018-03-19	28.99	29.20	26.61	26.79	15951493
2018-03-20	26.75	27.67	26.36	27.20	10746505
2018-03-21	27.18	27.34	26.79	26.81	4666378
2018-03-22	26.52	26.72	25.74	25.84	7160105
2018-03-23	25.85	26.01	25.25	25.35	6596044
2018-03-26	25.89	26.07	25.08	26.06	14763502
2018-03-27	25.42	25.80	24.60	25.19	11515606
2018-03-28	25.25	25.60	25.05	25.28	6753093
2018-03-29	25.42	25.87	25.00	25.48	6517198
2018-04-02	25.40	25.63	24.44	24.73	7121021
2018-04-03	24.95	25.05	24.45	24.90	5469010
2018-04-04	24.47	25.76	24.43	25.67	7182433
2018-04-05	25.77	26.36	25.76	26.22	3974919
2018-04-06	26.04	26.45	25.45	25.79	4267277
2018-04-09	25.87	25.99	25.39	25.52	3756425
2018-04-10	25.87	26.10	25.39	25.83	4024502
2018-04-11	25.71	26.06	25.66	25.92	3633434
2018-04-12	26.06	26.15	25.63	25.76	5428451
2018-04-13	26.01	26.09	25.60	25.72	4235556
2018-04-16	25.89	26.41	25.66	26.25	4725004
2018-04-17	27.06	27.66	26.81	27.37	6864377
2018-04-18	27.38	27.55	27.12	27.23	3624399
2018-04-19	27.25	27.25	26.26	26.68	6258043
2018-04-20	26.77	26.85	26.23	26.44	2757793
2018-04-23	26.66	26.92	26.11	26.47	4902579
2018-04-24	26.75	27.22	26.41	26.77	11763537
2018-04-25	26.82	27.22	26.57	27.18	3423584
2018-04-26	27.12	27.28	26.69	26.96	5822670
2018-04-27	26.92	27.80	26.87	27.74	5163784
2018-04-30	27.73	27.76	27.52	27.63	6496717
2018-05-01	27.46	27.50	26.54	27.05	9676532
2018-05-02	27.08	28.05	26.72	26.85	6994406
2018-05-03	26.82	26.91	26.27	26.69	9314914
2018-05-04	26.80	28.38	26.75	27.65	11682677
2018-05-07	27.66	27.68	27.07	27.58	5705962
2018-05-08	27.58	27.68	27.24	27.31	5539458
2018-05-09	27.33	27.48	26.91	26.96	4651839
2018-05-10	27.20	27.61	27.14	27.42	5675211
2018-05-11	27.35	27.54	26.85	27.06	5505837
2018-05-14	27.13	27.25	27.01	27.11	2626141
2018-05-15	26.98	27.06	26.14	26.34	5967052
2018-05-16	26.32	26.52	26.06	26.50	4671802
2018-05-17	26.55	27.08	26.35	27.02	6866236
2018-05-18	27.05	27.19	26.07	26.32	6143971
2018-05-21	26.50	26.72	26.27	26.39	3465628
2018-05-22	26.45	26.73	26.17	26.23	5477107
2018-05-23	26.19	26.35	25.63	25.88	7248912
2018-05-24	25.74	25.86	24.90	25.11	9247114
2018-05-25	25.02	25.44	25.01	25.26	3727512
2018-05-29	25.05	25.30	24.61	24.60	7637951
2018-05-30	24.83	24.97	24.39	24.78	5854348
2018-05-31	24.78	24.80	23.41	23.58	11681855
2018-06-01	23.59	23.71	22.60	23.12	13858629
2018-06-04	23.16	23.34	22.69	23.22	9310997
2018-06-05	23.27	23.59	23.14	23.58	9715526
2018-06-06	23.67	24.12	23.41	24.10	5022597
2018-06-07	24.05	24.75	24.05	24.47	10818596
2018-06-08	24.29	24.74	24.22	24.68	5852219
2018-06-11	25.10	25.69	24.96	25.59	14419185
2018-06-12	25.58	26.41	25.45	26.32	10133321
2018-06-13	26.46	26.68	26.01	26.04	6301178
2018-06-14	26.19	26.71	26.05	26.39	6488065
2018-06-15	26.30	26.60	25.88	26.05	6645418
2018-06-18	25.76	26.01	25.48	25.92	4722137
2018-06-19	25.67	26.43	25.56	26.26	5410726
2018-06-20	26.43	26.71	25.95	26.30	4086480
2018-06-21	26.25	26.40	25.71	25.78	3106636
2018-06-22	25.82	26.42	25.82	26.21	7342819
2018-06-25	25.96	26.22	25.56	26.02	5746955
2018-06-26	26.19	26.36	25.67	26.22	6485012
2018-06-27	26.05	26.44	25.64	25.96	8620764
2018-06-28	25.97	26.09	25.28	25.71	3385678
2018-06-29	25.70	26.22	25.48	25.79	4006606
2018-07-02	25.55	26.30	25.53	26.27	4474432
2018-07-03	26.25	26.52	26.16	26.26	3238851
2018-07-05	26.50	27.19	26.34	27.15	5718681
2018-07-06	27.08	27.58	27.05	27.42	4301485
2018-07-09	27.47	27.98	27.27	27.84	4666837
2018-07-10	27.80	27.84	27.38	27.64	4106135
2018-07-11	26.94	27.60	26.94	27.40	3499849
2018-07-12	27.57	27.68	27.32	27.52	3414207
2018-07-13	27.56	28.00	27.51	27.80	2870467
2018-07-16	27.82	27.89	27.69	27.77	2531269
2018-07-17	27.67	27.79	27.61	27.63	3087941
2018-07-18	27.56	27.68	26.83	26.86	5421896
2018-07-19	26.72	26.92	26.43	26.77	3885592
2018-07-20	26.71	26.86	26.09	26.15	5505941
2018-07-23	26.14	26.88	26.01	26.46	4528946
2018-07-24	26.46	26.89	26.23	26.45	4084549
2018-07-25	26.39	26.48	25.43	25.89	5018283
2018-07-26	25.81	26.62	25.81	26.19	7469822
2018-07-27	26.28	26.41	25.87	26.03	5419161
2018-07-30	26.16	26.68	26.11	26.21	7463802
2018-07-31	26.28	26.37	25.98	26.19	5331313
2018-08-01	26.02	26.31	25.99	26.18	4326292
2018-08-02	26.12	26.53	26.09	26.52	3970315
2018-08-03	26.59	27.04	26.53	26.57	5422682
2018-08-06	25.65	26.25	22.50	22.76	34676618
2018-08-07	22.68	22.80	21.65	21.68	24685031
2018-08-08	21.41	21.65	20.21	20.79	27002890
2018-08-09	21.21	21.41	20.83	20.88	18774222
2018-08-10	20.93	21.04	20.65	20.82	11819212
2018-08-13	20.90	20.91	20.26	20.45	13463707
2018-08-14	20.70	20.76	20.33	20.65	13335580
2018-08-15	20.62	20.91	20.35	20.89	8051426
2018-08-16	20.94	21.56	20.92	21.31	9894187
2018-08-17	21.32	21.65	20.95	21.50	6604827
2018-08-20	21.60	21.77	21.50	21.75	11741135
2018-08-21	21.85	21.91	21.45	21.80	6680035
2018-08-22	21.80	21.80	21.56	21.65	4027960
2018-08-23	21.64	21.76	21.33	21.71	5220079
2018-08-24	21.67	21.77	21.53	21.68	5157513
2018-08-27	21.80	22.39	21.80	22.33	7580327
2018-08-28	22.42	22.59	22.28	22.46	8415287
2018-08-29	22.62	22.83	21.95	22.27	8792597
2018-08-30	22.23	22.24	21.82	21.86	6312129
2018-08-31	21.82	21.83	21.52	21.72	5588991
2018-09-04	21.62	21.66	21.25	21.37	6155367
2018-09-05	21.32	22.17	21.25	21.87	9596599
2018-09-06	21.80	21.85	21.21	21.27	4815669
2018-09-07	21.27	21.44	21.13	21.37	4135327
2018-09-10	21.45	21.93	21.41	21.61	5076268
2018-09-11	21.58	21.71	21.27	21.46	4706332
2018-09-12	21.53	21.98	21.39	21.73	5575595
2018-09-13	21.85	21.99	21.47	21.98	12633755
2018-09-14	22.10	22.10	21.53	21.70	6530281
2018-09-17	21.70	21.85	21.53	21.56	4181047
2018-09-18	21.51	21.70	21.32	21.52	4841416
2018-09-19	21.54	21.91	21.45	21.64	6976842
2018-09-20	21.75	22.34	21.73	22.00	9035849
2018-09-21	22.06	22.07	21.57	21.84	14275614
2018-09-24	21.75	21.75	20.14	20.45	15875031
2018-09-25	20.51	20.73	20.40	20.58	8261989
2018-09-26	20.65	20.84	20.42	20.54	4902538
2018-09-27	20.55	20.55	20.36	20.45	8907325
2018-09-28	20.45	20.56	20.26	20.30	6327421
2018-10-01	20.38	20.81	20.23	20.43	5738385
2018-10-02	20.46	20.71	20.29	20.41	5043657
2018-10-03	20.45	20.65	20.18	20.42	4110781
2018-10-04	20.38	20.46	19.96	19.97	8913026
2018-10-05	20.00	20.09	18.61	18.82	16044957
2018-10-08	18.65	19.38	18.58	19.31	8097021
2018-10-09	19.33	19.33	18.60	18.72	6213535
2018-10-10	18.69	18.72	18.05	18.07	8938640
2018-10-11	18.00	18.10	17.57	17.67	9018696
2018-10-12	18.06	18.12	17.28	17.52	6952661
2018-10-15	17.35	17.75	17.29	17.43	10434954
2018-10-16	17.52	18.07	17.07	18.00	9173408
2018-10-17	17.89	18.24	17.70	17.75	9681394
2018-10-18	17.80	17.86	16.51	16.61	13401379
2018-10-19	16.64	17.30	16.57	16.95	12178730
2018-10-22	17.10	17.32	16.32	16.32	10522689
2018-10-23	16.15	16.57	15.93	16.43	10612700
2018-10-24	16.62	16.84	15.88	15.94	14473455
2018-10-25	16.09	16.67	16.06	16.40	9140499
2018-10-26	16.16	16.20	15.38	15.63	11475978
2018-10-29	15.81	16.02	15.12	15.40	9230284
2018-10-30	15.44	16.03	15.40	15.96	9490495
2018-10-31	16.18	16.30	15.56	15.88	10693932
2018-11-01	15.90	16.87	15.75	16.55	16297063
2018-11-02	18.24	19.32	17.99	18.99	28383038
2018-11-05	19.16	20.11	19.00	19.97	17541718
2018-11-06	19.91	20.19	19.75	19.95	8315931
2018-11-07	20.44	20.63	19.88	20.17	8912205
2018-11-08	20.01	20.44	19.76	20.21	5444062
2018-11-09	20.20	20.33	19.60	19.90	7711971
2018-11-12	19.83	20.50	19.68	20.24	10483423
2018-11-13	20.26	20.87	20.24	20.53	10234084
2018-11-14	20.79	20.81	20.43	20.61	8926872
2018-11-15	20.68	21.56	20.50	21.38	11963281
2018-11-16	21.13	21.84	21.12	21.68	9719537
2018-11-19	21.66	21.90	21.22	21.42	11085161
2018-11-20	21.03	21.62	20.83	21.60	11113604
2018-11-21	21.67	21.99	21.41	21.77	5037921
2018-11-23	21.59	21.87	21.48	21.74	2349326
2018-11-26	21.89	23.74	21.85	23.52	18686877
2018-11-27	23.25	23.54	22.80	23.41	11694745
2018-11-28	23.48	23.60	22.45	23.35	12571664
2018-11-29	23.19	24.22	23.06	23.80	8367268
2018-11-30	23.71	24.21	23.40	23.40	14213724
2018-12-03	23.89	24.57	23.71	24.17	12693178
2018-12-04	24.05	24.21	23.32	23.54	12263829
2018-12-06	23.28	23.28	22.15	22.97	12409922
2018-12-07	23.10	23.55	22.41	22.68	10679955
2018-12-10	22.78	22.90	21.97	22.86	8360492
2018-12-11	23.14	23.59	22.98	23.41	9830234
2018-12-12	23.67	23.80	23.40	23.56	7343653
2018-12-13	23.62	23.65	22.63	22.78	7587980
2018-12-14	22.66	22.72	21.95	22.08	12960286
2018-12-17	22.08	22.26	21.32	21.50	7239826
2018-12-18	21.59	21.99	21.26	21.41	6418342
2018-12-19	21.49	21.86	20.27	20.40	8214193
2018-12-20	21.23	21.25	19.96	20.03	13007394
2018-12-21	20.17	20.52	18.64	18.86	15918894
2018-12-24	18.67	18.81	17.94	17.95	4907226
2018-12-26	18.16	19.02	17.71	18.91	7465005
2018-12-27	18.59	18.71	17.86	18.40	8277954
2018-12-28	18.60	19.00	18.12	18.38	8513434
2018-12-31	18.57	18.74	18.02	18.59	5590183
2019-01-02	18.05	19.05	17.98	18.66	5207242
2019-01-03	18.37	18.72	18.06	18.27	4385927
2019-01-04	18.67	19.32	18.64	19.16	5135852
2019-01-07	19.16	19.86	18.80	19.50	9021095
2019-01-08	19.77	19.86	19.34	19.70	5278768
2019-01-09	19.75	20.15	19.61	19.73	7750227
2019-01-10	19.65	20.62	19.64	20.55	4730800
2019-01-11	20.47	20.70	20.20	20.40	4151148
2019-01-14	20.33	20.68	20.08	20.30	5880655
2019-01-15	20.40	20.88	20.30	20.79	4354285
2019-01-16	20.80	20.92	20.49	20.55	3987715
2019-01-17	20.51	20.79	20.35	20.73	4118056
2019-01-18	20.85	21.53	20.76	21.09	5098422
2019-01-22	21.01	21.08	20.30	20.49	4893252
2019-01-23	20.54	20.73	20.06	20.31	3190139
2019-01-24	20.28	21.01	20.11	20.98	3965709
2019-01-25	21.20	21.73	21.05	21.32	4015609
2019-01-28	21.12	21.54	20.98	21.45	3424721
2019-01-29	21.42	21.71	21.08	21.13	4219143
2019-01-30	20.93	21.44	20.58	20.92	6546931
2019-01-31	20.86	21.42	20.68	21.21	4053728
2019-02-01	21.23	21.36	21.00	21.28	6687435
2019-02-04	21.20	21.76	21.15	21.75	3383587
2019-02-05	21.72	21.90	21.27	21.37	3434706
2019-02-06	21.38	21.60	21.23	21.33	3682373
2019-02-07	21.19	21.23	20.49	20.72	5152047
2019-02-08	20.60	20.77	20.25	20.59	3296962
2019-02-11	20.71	21.51	20.54	21.36	4455780
2019-02-12	21.50	21.82	21.31	21.56	3857542
2019-02-13	21.68	22.06	21.59	21.65	4215026
2019-02-14	21.52	21.88	21.22	21.69	5874911
2019-02-15	18.94	19.07	17.10	17.16	42437052
2019-02-19	17.34	17.48	16.58	17.01	15623301
2019-02-20	17.10	17.69	16.90	17.15	15955079
2019-02-21	17.16	17.32	16.90	17.29	8537061
2019-02-22	17.23	17.29	17.02	17.06	10762306
2019-02-25	17.15	17.41	17.10	17.13	10294035
2019-02-26	17.20	17.25	17.00	17.12	6960230
2019-02-27	16.92	16.95	16.45	16.49	7444496
2019-02-28	16.51	16.59	16.07	16.23	8582970
2019-03-01	16.28	16.38	16.06	16.17	4964586
2019-03-04	16.00	16.40	15.86	16.11	6376670
2019-03-05	16.07	16.23	16.00	16.00	8583535
2019-03-06	16.02	16.14	15.63	15.69	6423072
2019-03-07	15.57	15.79	15.46	15.50	5782100
2019-03-08	15.40	15.87	15.22	15.44	6982203
2019-03-11	15.65	15.70	15.34	15.61	5996763
2019-03-12	15.62	15.73	15.23	15.59	6864516
2019-03-13	15.66	15.76	15.45	15.47	6587131
2019-03-14	15.57	15.91	15.33	15.45	7289920
2019-03-15	15.61	15.75	15.15	15.56	19335148
2019-03-18	15.56	16.28	15.56	15.98	9242447
2019-03-19	16.05	16.12	15.80	15.87	6939242
2019-03-20	15.86	15.98	15.46	15.75	10779287
2019-03-21	15.76	15.94	15.69	15.80	4421205
2019-03-22	15.75	15.75	14.99	15.00	6927023
2019-03-25	14.96	15.13	14.74	15.07	4980394
2019-03-26	15.14	15.50	15.06	15.27	4406423
2019-03-27	15.29	15.45	15.10	15.33	3361438
2019-03-28	15.34	15.55	15.18	15.44	4237371
2019-03-29	15.51	15.53	15.18	15.34	6709156
2019-04-01	15.40	15.64	15.27	15.44	5827700
2019-04-02	15.39	15.65	15.33	15.34	4254122
2019-04-03	15.50	15.62	15.20	15.32	4641707
2019-04-04	15.32	15.65	15.28	15.57	5565531
2019-04-05	15.64	16.09	15.59	15.85	5532656
2019-04-08	15.90	16.00	15.64	15.76	4530002
2019-04-09	15.69	15.75	15.26	15.29	5143521
2019-04-10	15.33	15.48	15.21	15.48	3128048
2019-04-11	15.49	15.58	15.32	15.36	4470905
2019-04-12	15.43	15.59	15.31	15.39	5921344
2019-04-15	15.39	15.39	15.15	15.18	4913945
2019-04-16	15.19	15.26	15.03	15.18	5514821
2019-04-17	15.25	15.37	15.12	15.16	4294340
2019-04-18	15.16	15.29	15.12	15.15	7221790
2019-04-22	15.16	15.24	14.40	14.41	10268338
2019-04-23	14.48	14.54	14.15	14.17	7705565
2019-04-24	14.21	14.35	14.05	14.23	5768261
2019-04-25	14.16	14.18	13.57	13.63	8413444
2019-04-26	13.64	14.39	13.64	14.32	7792272
2019-04-29	14.40	14.69	14.32	14.42	5651274
2019-04-30	14.39	14.50	14.19	14.38	7172973
2019-05-01	14.42	14.71	14.22	14.35	7448224
2019-05-02	14.33	14.73	14.33	14.65	7218167
2019-05-03	15.55	16.70	15.50	16.63	19595033
2019-05-06	16.12	16.26	15.83	15.98	8264315
2019-05-07	15.81	16.32	15.79	15.96	7224989
2019-05-08	15.90	16.05	15.50	15.53	5103305
2019-05-09	15.43	15.57	15.18	15.36	5227953
2019-05-10	15.32	15.42	14.93	15.32	4655071
2019-05-13	14.91	15.24	14.83	15.20	4768398
2019-05-14	15.25	15.50	15.08	15.28	4734196
2019-05-15	15.22	15.67	15.09	15.63	7097505
2019-05-16	15.64	15.92	15.51	15.54	3313726
2019-05-17	15.53	15.81	15.37	15.46	3270852
2019-05-20	15.26	15.33	15.03	15.32	4095470
2019-05-21	15.39	15.62	15.33	15.52	3810979
2019-05-22	15.44	15.72	15.33	15.50	4184913
2019-05-23	15.34	15.45	15.09	15.15	3669290
2019-05-24	15.24	15.41	15.01	15.05	2605195
2019-05-28	15.08	15.11	14.31	14.32	7318217
2019-05-29	14.18	14.30	13.41	13.65	9511234
2019-05-30	13.39	13.68	13.30	13.41	5169155
2019-05-31	13.26	13.49	13.04	13.42	9234949
2019-06-03	13.28	13.97	13.28	13.85	7397066
2019-06-04	13.91	14.68	13.91	14.63	5344953
2019-06-05	14.72	14.89	14.32	14.82	4683942
2019-06-06	14.76	15.05	14.30	14.67	3898350
2019-06-07	14.60	14.77	14.43	14.57	3452725
2019-06-10	14.60	14.90	14.35	14.38	4978523
2019-06-11	14.54	14.83	14.50	14.60	4266408
2019-06-12	14.62	14.90	14.55	14.56	3042643
2019-06-13	14.62	14.87	14.47	14.86	3611331
2019-06-14	14.82	14.82	14.39	14.50	2929636
2019-06-17	14.50	14.75	14.27	14.54	3957391
2019-06-18	14.62	15.08	14.56	14.79	3914000
2019-06-19	14.84	15.04	14.65	15.03	3390222
2019-06-20	15.15	15.28	14.92	15.07	4060533
2019-06-21	15.06	15.50	14.88	15.36	6155005
2019-06-24	15.40	15.46	14.65	14.73	4270012
2019-06-25	14.76	15.16	14.67	14.85	6957072
2019-06-26	14.92	15.44	14.85	15.38	5184367
2019-06-27	15.51	15.64	15.10	15.19	3355338
2019-06-28	15.26	15.48	15.15	15.42	6961694
2019-07-01	15.58	15.84	15.09	15.22	3949642
2019-07-02	15.25	15.25	14.84	14.93	3851151
2019-07-03	15.00	15.46	14.96	15.46	2367896
2019-07-05	15.38	15.42	15.03	15.32	2060392
2019-07-08	15.22	15.35	15.05	15.21	2617775
2019-07-09	15.12	15.30	14.97	15.04	2927898
2019-07-10	15.11	15.15	14.82	14.92	2596349
2019-07-11	14.93	14.95	14.48	14.62	2955181
2019-07-12	14.59	15.00	14.59	14.95	2437395
2019-07-15	14.99	15.22	14.88	15.15	2984884
2019-07-16	15.10	15.34	15.03	15.15	4684276
2019-07-17	15.21	15.24	14.79	14.87	4687573
2019-07-18	14.86	14.93	14.53	14.67	3333826
2019-07-19	14.75	14.75	14.32	14.33	4126847
2019-07-22	14.31	14.50	14.09	14.18	4105742
2019-07-23	14.17	14.35	14.09	14.28	3558560
2019-07-24	14.20	14.50	14.20	14.39	5349858
2019-07-25	14.40	14.46	14.03	14.13	4404499
2019-07-26	14.16	14.37	14.02	14.20	5629640
2019-07-29	14.20	14.44	14.00	14.17	10765564
2019-07-30	14.18	14.79	14.05	14.15	10248815
2019-07-31	14.26	14.60	14.08	14.19	8235404
2019-08-01	14.10	14.20	13.39	13.43	12417723
2019-08-02	14.23	15.83	13.91	15.34	20655553
2019-08-05	15.03	15.45	14.75	15.10	9256575
2019-08-06	15.25	15.87	15.08	15.82	9475280
2019-08-07	15.58	16.34	15.52	16.13	8273012
2019-08-08	16.22	16.32	15.89	16.20	4507115
2019-08-09	16.13	16.26	15.72	15.84	3565479
2019-08-12	15.75	15.95	15.47	15.84	4412035
2019-08-13	15.77	16.25	15.65	16.01	3808117
2019-08-14	15.71	15.98	15.60	15.74	3968726
2019-08-15	15.73	16.11	15.60	15.73	4235359
2019-08-16	15.81	16.02	15.71	15.84	3263729
2019-08-19	15.98	16.11	15.86	15.90	5162616
2019-08-20	16.05	16.20	15.85	16.10	4489512
2019-08-21	16.19	16.63	16.12	16.55	5308860
2019-08-22	16.56	16.77	16.42	16.68	3195053
2019-08-23	16.53	16.58	15.70	15.76	4343874
2019-08-26	15.88	15.97	15.72	15.82	3046310
2019-08-27	15.90	16.17	15.63	15.70	4645991
2019-08-28	15.62	16.35	15.58	16.26	5065892
2019-08-29	16.25	16.70	16.23	16.45	4781595
2019-08-30	16.60	16.69	16.39	16.60	3089864
2019-09-03	16.52	16.52	16.16	16.28	4853312
2019-09-04	16.21	17.00	16.21	16.98	4012352
2019-09-05	17.16	17.60	17.07	17.51	6096376
2019-09-06	17.48	17.56	17.22	17.24	4228177
2019-09-09	17.37	17.85	17.35	17.82	4585054
2019-09-10	17.82	18.33	17.76	18.32	6270643
2019-09-11	18.38	18.59	17.99	18.51	5556145
2019-09-12	18.44	18.58	18.22	18.48	3997076
2019-09-13	18.60	18.73	18.40	18.46	4290022
2019-09-16	18.28	18.43	17.97	18.28	3879652
2019-09-17	18.02	18.54	17.93	18.51	4140827
2019-09-18	18.43	18.46	18.15	18.41	3790500
2019-09-19	18.38	18.40	17.70	17.87	5254193
2019-09-20	17.98	17.98	17.68	17.70	6361750
2019-09-23	17.58	17.97	17.57	17.92	2937092
2019-09-24	17.93	18.00	17.69	17.89	3681653
2019-09-25	17.94	18.28	17.87	18.02	3211110
2019-09-26	18.05	18.68	17.70	18.31	5560277
2019-09-27	18.22	18.48	18.08	18.20	3211420
2019-09-30	18.84	19.65	18.59	18.72	9626426
2019-10-01	18.74	19.12	18.58	18.62	6117247
2019-10-02	18.50	18.50	17.71	17.79	5015706
2019-10-03	17.72	18.14	17.55	18.12	5841861
2019-10-04	18.14	18.55	18.06	18.54	2760713
2019-10-07	18.53	18.74	18.35	18.59	4713520
2019-10-08	18.56	18.73	18.30	18.48	4774551
2019-10-09	18.58	18.97	18.53	18.79	3741478
2019-10-10	18.79	18.94	18.63	18.85	2936852
2019-10-11	19.03	19.27	18.84	18.95	3429877
2019-10-14	18.83	19.25	18.81	19.23	2727891
2019-10-15	19.26	19.32	18.99	19.17	3239381
2019-10-16	19.13	19.44	19.05	19.35	4092670
2019-10-17	19.49	19.50	18.88	19.07	3575086
2019-10-18	18.94	19.56	18.92	19.40	4584600
2019-10-21	19.60	20.00	19.49	19.92	4821520
2019-10-22	19.71	19.95	19.20	19.71	4106192
2019-10-23	19.74	19.76	19.40	19.48	3409061
2019-10-24	19.42	19.56	19.21	19.45	4400031
2019-10-25	19.49	19.85	19.45	19.65	5794602
2019-10-28	19.77	19.85	19.42	19.48	3924294
2019-10-29	19.38	19.42	18.98	19.17	5225964
2019-10-30	18.92	19.27	18.92	19.22	4080312
2019-10-31	19.10	19.17	18.76	18.97	5377502
2019-11-01	19.86	20.80	19.19	20.60	11942962
2019-11-04	20.42	20.90	19.53	20.86	7143791
2019-11-05	20.95	20.99	19.88	19.97	5838076
2019-11-06	19.96	20.28	19.77	20.13	3428472
2019-11-07	20.19	20.29	19.94	20.04	4593872
2019-11-08	20.10	20.47	19.93	20.37	3583678
2019-11-11	20.08	20.12	19.32	19.53	3796359
2019-11-12	19.65	20.04	19.53	19.83	3460081
2019-11-13	19.82	20.10	19.66	20.09	3464061
2019-11-14	20.06	20.20	19.92	19.96	2121493
2019-11-15	19.92	19.93	19.46	19.74	2948114
2019-11-18	19.67	19.82	19.50	19.64	2675960
2019-11-19	19.67	19.70	19.42	19.56	1911634
2019-11-20	19.55	19.58	19.13	19.29	2003968
2019-11-21	19.27	19.35	19.13	19.19	2982188
2019-11-22	19.21	19.26	18.94	19.00	4287648
2019-11-25	19.15	19.34	19.05	19.28	4280791
2019-11-26	18.97	19.08	18.72	18.83	4758886
2019-11-27	18.84	19.29	18.74	19.28	2426963
2019-11-29	19.15	19.46	19.15	19.22	1369601
2019-12-02	19.25	19.39	19.08	19.18	2671927
2019-12-03	18.93	18.97	18.60	18.63	3212129
2019-12-04	18.71	19.05	18.65	18.91	4009996
2019-12-05	18.90	18.90	18.62	18.73	2017250
2019-12-06	18.91	19.33	18.87	19.05	3358181
2019-12-09	19.08	19.19	18.96	19.13	2085246
2019-12-10	19.15	19.21	18.82	18.83	2852280
2019-12-11	18.79	19.16	18.75	19.04	2917406
2019-12-12	19.13	19.49	19.11	19.44	2765024
2019-12-13	19.51	19.51	18.98	19.21	2447624
2019-12-16	19.30	19.39	18.38	18.41	4694017
2019-12-17	18.45	18.95	18.45	18.92	3885399
2019-12-18	18.92	18.96	18.47	18.57	4100028
2019-12-19	18.51	19.02	18.26	18.95	6113806
2019-12-20	18.87	19.99	18.82	19.86	12935053
2019-12-23	19.84	19.90	19.29	19.34	3397557
2019-12-24	19.33	19.41	19.20	19.39	884400
2019-12-26	19.41	19.51	19.01	19.09	1836523
2019-12-27	19.16	19.32	19.07	19.23	2346955
2019-12-30	19.22	19.27	19.02	19.12	1502807
2019-12-31	19.12	19.45	19.11	19.22	2165222
2020-01-02	19.43	19.44	18.87	19.08	3960847
2020-01-03	18.78	18.85	18.50	18.66	3206853
2020-01-06	18.52	18.93	18.44	18.90	3491953
2020-01-07	18.95	19.15	18.73	19.00	3363018
2020-01-08	19.07	19.27	18.95	19.20	2966971
2020-01-09	19.31	19.32	19.05	19.16	3903515
2020-01-10	19.23	19.35	19.12	19.24	2339339
2020-01-13	19.31	19.60	19.04	19.57	2514589
2020-01-14	19.52	20.05	19.40	19.98	3991607
2020-01-15	19.88	20.22	19.74	19.82	3610891
2020-01-16	20.04	20.23	19.88	20.21	2708719
2020-01-17	20.30	20.49	20.19	20.26	2712568
2020-01-21	19.53	20.08	19.53	20.05	3623659
2020-01-22	20.06	20.23	20.03	20.09	1803443
2020-01-23	19.98	20.23	19.65	20.16	1845275
2020-01-24	20.11	20.18	19.73	19.89	1479317
2020-01-27	19.40	19.82	19.35	19.60	2902115
2020-01-28	19.74	20.13	19.50	20.10	3021823
2020-01-29	20.21	20.24	19.84	19.86	2448343
2020-01-30	19.79	20.01	19.56	20.00	2422914
2020-01-31	19.98	20.00	19.41	19.53	5176315
2020-02-03	19.62	20.01	19.56	19.71	2841421
2020-02-04	19.99	20.08	19.80	19.91	3584382
2020-02-05	20.14	20.54	20.05	20.53	3675993
2020-02-06	20.68	20.80	20.16	20.22	2370077
2020-02-07	20.11	20.14	19.83	20.06	2762966
2020-02-10	19.93	20.20	19.85	20.19	2880548
2020-02-11	20.21	20.34	20.08	20.17	2340295
2020-02-12	20.23	20.36	19.66	19.69	3684639
2020-02-13	19.65	19.91	19.46	19.52	4622542
2020-02-14	18.93	20.69	18.55	20.10	7850528
2020-02-18	20.03	20.46	19.71	20.02	3006669
2020-02-19	20.09	20.27	19.80	19.90	2647844
2020-02-20	19.83	20.22	19.78	19.89	3323110
2020-02-21	19.75	19.88	19.21	19.23	2779949
2020-02-24	18.70	18.77	18.12	18.24	5677033
2020-02-25	18.28	18.45	16.98	17.03	7006389
2020-02-26	17.12	17.33	16.57	16.59	4196037
2020-02-27	15.97	16.53	15.24	15.24	7236774
2020-02-28	14.75	15.50	14.50	15.43	9330111
2020-03-02	15.51	16.48	15.37	16.45	7320457
2020-03-03	16.23	16.77	15.27	15.47	5033031
2020-03-04	15.73	15.78	14.99	15.33	3925447
2020-03-05	14.77	14.87	14.08	14.19	4593017
2020-03-06	13.92	14.49	13.64	13.98	5553909
2020-03-09	13.00	13.84	12.50	13.68	6973882
2020-03-10	14.31	14.62	13.37	13.79	8180487
2020-03-11	13.26	13.89	13.16	13.63	9538367
2020-03-12	12.70	12.96	11.26	11.30	6619242
2020-03-13	11.96	12.97	11.45	12.96	6614041
2020-03-16	11.70	12.89	11.56	12.28	5681294
2020-03-17	12.89	13.81	11.91	13.26	6087480
2020-03-18	12.40	12.72	11.20	12.16	6415732
2020-03-19	11.91	12.84	11.10	12.43	4304060
2020-03-20	12.39	12.43	11.39	11.33	6597662
2020-03-23	11.43	11.72	10.44	10.55	5432447
2020-03-24	11.20	12.52	11.19	12.46	6163769
2020-03-25	12.63	13.29	11.83	12.76	5181742
2020-03-26	12.98	14.22	12.73	14.11	4452323
2020-03-27	13.40	14.34	13.18	13.61	4094653
2020-03-30	13.59	13.85	13.44	13.64	4105140
2020-03-31	13.50	13.77	12.93	13.28	5506994
2020-04-01	12.52	12.85	12.01	12.39	5029252
2020-04-02	12.28	12.73	11.79	12.07	4159880
2020-04-03	11.90	12.39	11.70	11.99	3122123
2020-04-06	12.68	13.11	12.53	12.82	3250990
2020-04-07	13.45	13.62	12.94	13.10	3638391
2020-04-08	13.27	13.58	13.03	13.47	3275169
2020-04-09	13.63	14.44	13.63	14.15	5238289
2020-04-13	14.08	14.11	13.04	13.34	2139613
2020-04-14	13.76	13.88	13.44	13.80	2850587
2020-04-15	13.25	13.31	12.62	12.73	2930707
2020-04-16	12.71	12.86	12.25	12.61	2955349
2020-04-17	13.11	13.38	12.52	12.86	4870250
2020-04-20	12.67	13.05	12.08	12.78	6883565
2020-04-21	12.32	12.74	12.24	12.52	3001988
2020-04-22	12.52	12.65	12.02	12.06	4209683
2020-04-23	12.25	12.83	12.20	12.60	4692790
2020-04-24	12.64	13.08	12.50	12.91	5442462
2020-04-27	12.97	13.61	12.92	13.49	4150597
2020-04-28	13.84	14.42	13.84	14.23	4972538
2020-04-29	14.58	14.69	14.31	14.33	3531127
2020-04-30	14.10	14.12	13.72	13.88	4788699
2020-05-01	13.20	13.31	12.21	12.28	6781057
2020-05-04	12.19	12.50	12.02	12.39	3767137
2020-05-05	12.50	12.62	11.92	11.93	3203971
2020-05-06	11.98	12.12	11.53	11.69	2764270
2020-05-07	11.78	12.38	11.75	12.04	3046955
2020-05-08	12.23	12.49	12.06	12.41	2591846
2020-05-11	12.15	12.28	11.90	12.03	3535483
2020-05-12	12.11	12.35	12.06	12.17	3638983
2020-05-13	12.03	12.08	11.44	11.72	7342004
2020-05-14	11.48	11.70	11.05	11.62	2813425
2020-05-15	11.53	11.78	11.34	11.70	2000878
2020-05-18	12.24	12.71	12.24	12.66	2917482
2020-05-19	12.66	12.97	12.42	12.64	3997436
2020-05-20	12.84	12.95	12.45	12.58	3270987
2020-05-21	12.43	12.92	12.36	12.86	4008227
2020-05-22	12.98	12.98	12.66	12.78	2180128
2020-05-26	13.11	13.74	13.04	13.55	3755293
2020-05-27	13.88	14.41	13.85	14.39	3974538
2020-05-28	14.37	14.37	13.53	13.58	3761154
2020-05-29	13.43	13.43	13.06	13.15	6024780
2020-06-01	13.10	13.51	13.06	13.46	3067136
2020-06-02	13.60	13.91	13.50	13.85	2843232
2020-06-03	13.99	15.11	13.96	14.99	4962898
2020-06-04	14.96	15.75	14.83	15.47	5231050
2020-06-05	16.00	16.79	15.99	16.40	5604129
2020-06-08	16.70	17.48	16.64	17.42	4910381
2020-06-09	16.83	17.07	16.44	16.66	4457997
2020-06-10	16.69	16.69	15.92	15.93	3567946
2020-06-11	15.08	15.45	14.82	14.88	3383573
2020-06-12	15.50	15.61	14.84	15.30	3163231
2020-06-15	14.80	15.11	14.61	14.91	4108116
2020-06-16	15.50	15.98	15.21	15.73	5035293
2020-06-17	15.76	15.97	15.41	15.81	3170312
2020-06-18	15.58	15.90	15.42	15.45	2773686
2020-06-19	15.64	15.89	15.28	15.87	11846430
2020-06-22	15.73	15.88	15.48	15.65	2980942
2020-06-23	15.79	15.96	15.54	15.58	4731704
2020-06-24	15.39	15.43	14.90	15.09	4693041
2020-06-25	14.96	15.27	14.86	15.19	2265454
2020-06-26	15.05	15.19	14.81	15.05	3870691
2020-06-29	15.35	15.68	15.21	15.59	4329958
2020-06-30	15.56	15.95	15.34	15.88	3009576
2020-07-01	15.81	16.16	15.75	15.78	2179598
2020-07-02	16.19	16.49	15.94	15.97	2235324
2020-07-06	16.31	16.36	15.98	16.00	4132198
2020-07-07	15.82	16.02	15.76	15.85	2745683
2020-07-08	15.76	15.88	15.58	15.81	2389316
2020-07-09	15.77	15.81	14.95	15.01	4211394
2020-07-10	15.19	15.87	15.11	15.81	2317832
2020-07-13	15.91	16.07	15.70	15.72	2473640
2020-07-14	15.67	16.19	15.54	16.08	3599586
2020-07-15	16.29	16.47	16.20	16.40	1885898
2020-07-16	16.04	16.69	16.03	16.55	2207387
2020-07-17	16.58	16.72	16.27	16.36	2022175
2020-07-20	16.17	16.34	15.87	16.07	2676364
2020-07-21	16.65	16.75	15.96	16.55	7244448
2020-07-22	16.50	16.83	16.40	16.72	3200723
2020-07-23	16.83	17.18	16.76	17.09	3591029
2020-07-24	17.10	17.39	17.01	17.14	2977686
2020-07-27	17.14	17.61	17.05	17.36	2766768
2020-07-28	17.31	17.57	17.21	17.26	3361361
2020-07-29	17.22	17.67	17.17	17.60	2630109
2020-07-30	17.36	17.85	17.12	17.72	5211438
2020-07-31	18.00	18.00	16.16	16.40	13061675
2020-08-03	16.41	16.50	16.10	16.39	3310284
2020-08-04	16.40	16.64	16.28	16.47	2943548
2020-08-05	16.57	16.82	16.37	16.76	1824342
2020-08-06	16.68	16.92	16.57	16.82	1926512
2020-08-07	16.89	17.16	16.70	17.15	1686539
2020-08-10	17.42	17.69	17.22	17.50	2297769
2020-08-11	17.79	17.94	17.22	17.27	3069017
2020-08-12	17.41	17.46	16.98	17.11	2716424
2020-08-13	17.07	17.30	16.97	17.05	2297710
2020-08-14	17.01	17.27	16.88	16.99	1844715
2020-08-17	17.02	17.02	16.75	16.96	3695620
2020-08-18	16.97	17.03	16.66	16.72	3429084
2020-08-19	16.70	16.99	16.65	16.75	2112848
2020-08-20	16.66	16.80	16.34	16.38	1940992
2020-08-21	16.42	16.42	15.88	16.10	3300862
2020-08-24	16.24	16.47	16.03	16.43	2442381
2020-08-25	16.47	16.50	16.03	16.15	1933262
2020-08-26	16.10	16.20	15.97	15.99	2083951
2020-08-27	16.13	16.27	16.00	16.19	2381244
2020-08-28	16.08	16.27	15.92	16.22	2002439
2020-08-31	16.10	16.32	15.91	15.98	3082203
2020-09-01	15.91	16.09	15.67	15.73	3387230
2020-09-02	15.87	16.26	15.80	16.22	3125642
2020-09-03	16.08	16.47	15.86	15.92	2656643
2020-09-04	16.11	16.39	15.96	16.32	2892474
2020-09-08	16.29	16.68	16.09	16.36	4252211
2020-09-09	16.48	16.66	16.20	16.43	3719870
2020-09-10	16.56	17.34	16.54	17.21	5061582
2020-09-11	17.22	17.60	17.05	17.45	3994772
2020-09-14	17.64	17.87	17.45	17.83	3485428
2020-09-15	17.90	18.04	17.66	17.69	3334598
2020-09-16	17.79	18.24	17.70	17.99	2855761
2020-09-17	17.80	18.19	17.63	17.91	2554572
2020-09-18	17.88	18.28	17.68	17.72	4806045
2020-09-21	17.48	17.51	16.95	17.09	2876016
2020-09-22	17.04	17.39	16.99	17.22	1794439
2020-09-23	17.30	17.49	16.88	16.89	1786945
2020-09-24	16.88	17.00	16.57	16.72	1350381
2020-09-25	16.56	16.83	16.56	16.74	1727935
2020-09-28	16.98	17.30	16.82	17.22	1819464
2020-09-29	17.09	17.25	16.98	17.12	1265885
2020-09-30	17.22	17.46	17.11	17.16	2037415
2020-10-01	17.31	17.35	16.87	17.01	2313536
2020-10-02	16.72	17.52	16.66	17.38	1823378
2020-10-05	17.57	17.67	17.44	17.60	1613283
2020-10-06	17.68	17.86	17.29	17.31	1675660
2020-10-07	17.47	17.83	17.47	17.70	1148577
2020-10-08	17.80	18.11	17.76	18.10	1460030
2020-10-09	18.23	18.27	17.97	18.01	1438146
2020-10-12	18.08	18.13	17.86	17.94	1764480
2020-10-13	17.94	17.96	17.50	17.69	1936180
2020-10-14	17.85	18.31	17.68	18.27	3806430
2020-10-15	18.03	18.22	17.84	18.13	1224869
2020-10-16	18.14	18.18	17.91	18.02	1485336
2020-10-19	17.96	18.16	17.56	17.59	1503560
2020-10-20	17.97	18.01	17.61	17.68	1213285
2020-10-21	17.56	17.70	17.41	17.55	1231687
2020-10-22	17.61	17.90	17.47	17.87	1239604
2020-10-23	17.92	18.03	17.72	18.00	1352428
2020-10-26	17.79	17.79	17.27	17.44	1247156
2020-10-27	17.46	17.60	17.19	17.19	1955414
2020-10-28	16.88	17.03	16.57	16.66	2064255
2020-10-29	16.60	16.99	16.60	16.82	2762368
2020-10-30	18.16	18.49	17.34	17.66	5829573
2020-11-02	17.80	19.05	17.70	18.91	5078663
2020-11-03	19.27	19.60	19.05	19.50	4324568
2020-11-04	19.41	19.50	18.76	18.87	2906857
2020-11-05	18.95	19.73	18.95	19.56	3357849
2020-11-06	19.60	19.74	18.71	18.88	3308528
2020-11-09	19.73	20.22	19.06	19.11	5018924
2020-11-10	19.23	19.29	19.03	19.26	2883599
2020-11-11	19.29	19.68	19.18	19.67	2691984
2020-11-12	19.65	19.69	18.61	18.97	3184727
2020-11-13	19.12	19.82	19.03	19.73	1986232
2020-11-16	19.98	20.63	19.76	20.36	3969127
2020-11-17	20.01	20.32	19.74	20.17	2807192
2020-11-18	20.19	20.64	20.17	20.20	2086332
2020-11-19	20.18	20.54	20.00	20.39	2236093
2020-11-20	20.36	20.46	20.20	20.37	2562892
2020-11-23	20.50	20.83	20.44	20.51	2134809
2020-11-24	20.74	21.60	20.64	21.46	5254677
2020-11-25	21.20	21.43	21.04	21.36	2299212
2020-11-27	21.03	21.13	20.60	21.07	1508670
2020-11-30	20.96	21.49	20.95	21.26	4987343
2020-12-01	21.43	21.54	21.20	21.44	2628591
2020-12-02	21.43	21.54	21.11	21.22	2140025
2020-12-03	21.27	21.90	21.17	21.77	2076916
2020-12-04	21.77	22.09	21.65	22.03	1954512
2020-12-07	21.90	21.98	21.45	21.60	4001746
2020-12-08	21.11	21.19	20.49	21.02	5160598
2020-12-09	21.05	21.16	20.66	20.75	3888444
2020-12-10	20.64	20.86	20.33	20.81	2581727
2020-12-11	20.68	20.75	20.38	20.51	3723038
2020-12-14	20.76	20.76	20.32	20.32	4109519
2020-12-15	20.43	20.58	19.80	20.00	4010768
2020-12-16	20.07	20.31	19.88	20.07	2636259
2020-12-17	20.12	20.20	19.88	20.09	2563785
2020-12-18	20.08	20.68	20.05	20.60	8094688
2020-12-21	19.91	20.77	19.87	20.68	2776236
2020-12-22	20.78	21.23	20.77	21.08	2922446
2020-12-23	21.13	21.34	21.13	21.23	1867104
2020-12-24	21.23	21.27	21.04	21.22	690204
2020-12-28	21.33	21.45	21.08	21.24	1961049
2020-12-29	21.30	21.38	20.83	20.98	1260015
2020-12-30	20.81	21.24	20.79	21.08	1669193
2020-12-31	21.11	21.31	20.95	21.23	1814170
2021-01-04	21.78	22.10	21.59	21.71	5114565
2021-01-05	21.63	21.95	21.50	21.86	3188068
2021-01-06	22.19	22.87	22.00	22.66	2735834
2021-01-07	22.68	22.90	22.50	22.64	2319355
2021-01-08	23.19	23.26	22.69	23.07	2082255
2021-01-11	22.90	23.32	22.71	23.07	2928677
2021-01-12	23.30	24.31	23.16	24.23	3924777
2021-01-13	24.17	24.45	23.92	24.37	3742299
2021-01-14	24.53	24.57	24.14	24.40	2293420
2021-01-15	24.13	24.39	23.90	24.14	2740208
2021-01-19	24.23	24.34	24.12	24.21	2198356
2021-01-20	24.11	24.73	23.98	24.66	2396037
2021-01-21	24.64	24.78	24.46	24.66	2197551
2021-01-22	24.51	24.87	24.30	24.80	1816197
2021-01-25	24.55	25.59	24.55	25.50	3675095
2021-01-26	25.55	25.99	25.39	25.89	3197283
2021-01-27	25.33	26.08	24.57	24.62	4994457
2021-01-28	24.52	24.79	24.37	24.48	3595937
2021-01-29	24.35	24.49	23.69	24.02	6756980
2021-02-01	24.30	24.58	23.94	24.39	2066622
2021-02-02	24.50	25.62	24.43	25.40	4002117
2021-02-03	25.71	26.13	25.50	25.93	4419581
2021-02-04	26.10	26.33	25.95	26.23	2936116
2021-02-05	26.36	26.48	26.00	26.13	4509151
2021-02-08	26.43	26.62	26.24	26.56	2603861
2021-02-09	26.80	26.89	26.31	26.53	2106515
2021-02-10	26.51	26.59	26.08	26.23	2524831
2021-02-11	26.18	26.38	25.79	26.05	4578580
2021-02-12	24.07	25.00	23.87	24.19	8893457
2021-02-16	24.26	24.36	23.74	23.79	5590269
2021-02-17	23.73	24.32	23.67	24.08	3996926
2021-02-18	23.99	24.04	23.56	23.64	2802387
2021-02-19	23.85	24.32	23.63	24.32	3184345
2021-02-22	24.26	24.48	24.12	24.14	1989975
2021-02-23	24.07	24.20	23.53	24.06	2083120
2021-02-24	23.83	24.43	23.75	24.39	1856773
2021-02-25	24.07	24.24	23.44	23.57	2256474
2021-02-26	23.55	23.73	23.15	23.17	4531602
2021-03-01	23.56	24.14	23.47	24.12	2576299
2021-03-02	24.20	24.23	23.73	24.05	3321574
2021-03-03	23.96	24.54	23.80	24.37	3059345
2021-03-04	24.26	24.50	23.53	23.96	2783010
2021-03-05	24.27	24.78	23.67	24.64	1924013
2021-03-08	24.90	25.50	24.74	25.20	2396242
2021-03-09	25.41	25.49	24.88	24.88	2095158
2021-03-10	25.25	25.72	25.09	25.29	3062802
2021-03-11	25.25	25.29	24.78	24.95	2636722
2021-03-12	25.11	25.48	24.92	25.40	2398321
2021-03-15	25.64	26.11	25.57	26.10	2627477
2021-03-16	26.06	26.12	25.59	25.68	2812753
2021-03-17	25.55	26.05	25.48	25.88	2090208
2021-03-18	25.88	26.68	25.83	26.29	2819567
2021-03-19	26.45	26.51	26.07	26.09	5495083
2021-03-22	26.09	26.25	25.72	26.10	1824571
2021-03-23	25.89	26.18	25.05	25.14	2667907
2021-03-24	25.13	25.52	24.91	24.91	1812802
2021-03-25	24.92	25.94	24.72	25.87	1752662
2021-03-26	25.86	26.66	25.76	26.64	2023569
2021-03-29	26.44	26.91	26.30	26.42	2524542
2021-03-30	26.46	26.76	26.37	26.70	2060319
2021-03-31	26.64	27.05	26.53	26.78	2116647
2021-04-01	26.64	27.06	26.52	27.06	2026743
2021-04-05	27.25	27.43	27.08	27.22	2035074
2021-04-06	27.36	27.41	27.03	27.09	2240718
2021-04-07	27.01	27.25	26.96	27.05	1380471
2021-04-08	27.00	27.05	26.65	26.85	2172109
2021-04-09	26.90	27.11	26.77	27.03	2038069
2021-04-12	26.99	27.43	26.94	27.38	2333832
2021-04-13	27.24	27.33	26.18	26.84	3592832
2021-04-14	26.70	26.89	26.38	26.44	2355766
2021-04-15	26.69	26.73	26.31	26.62	1938585
2021-04-16	26.74	26.97	26.56	26.76	1749644
2021-04-19	26.62	26.64	26.19	26.48	2098814
2021-04-20	26.39	26.58	26.10	26.50	2024729
2021-04-21	26.50	27.10	26.50	26.97	1756961
2021-04-22	27.06	27.16	26.61	26.68	2571835
2021-04-23	26.82	26.87	26.30	26.54	2622205
2021-04-26	26.65	26.76	26.45	26.72	1816883
2021-04-27	26.52	27.12	26.39	26.92	1975725
2021-04-28	27.05	27.07	26.62	26.66	1495826
2021-04-29	26.92	27.19	26.75	26.98	2149556
2021-04-30	27.49	27.87	26.78	26.96	4645631
2021-05-03	27.14	28.10	26.98	27.78	4054570
2021-05-04	27.83	28.17	27.60	28.06	3146790
2021-05-05	28.01	28.50	27.93	28.35	2008509
2021-05-06	28.62	29.12	28.35	29.10	2910400
2021-05-07	28.89	29.33	28.87	29.07	2137446
2021-05-10	29.24	30.10	29.13	29.27	3508477
2021-05-11	29.20	29.48	28.56	28.98	2591521
2021-05-12	28.87	28.90	27.99	28.06	2318374
2021-05-13	27.88	28.75	27.77	28.58	2059292
2021-05-14	28.85	29.07	28.67	28.95	1345145
2021-05-17	28.97	29.50	28.87	29.34	2052767
2021-05-18	29.37	29.50	28.44	28.45	3007441
2021-05-19	28.16	28.24	27.66	28.17	4731731
2021-05-20	28.12	28.62	27.92	28.44	1830044
2021-05-21	28.45	28.72	28.23	28.30	1539766
2021-05-24	28.46	28.51	28.13	28.25	1647273
2021-05-25	28.32	28.51	27.88	27.95	1750593
2021-05-26	28.15	28.36	28.08	28.25	1829733
2021-05-27	28.22	28.63	28.16	28.59	6055854
2021-05-28	29.00	29.06	28.36	28.69	2812390
2021-06-01	29.00	29.10	28.51	28.74	2388960
2021-06-02	28.83	28.87	28.41	28.61	1646859
2021-06-03	28.55	28.60	28.09	28.40	1905827
2021-06-04	28.38	28.53	28.06	28.27	1217798
2021-06-07	28.34	28.55	28.06	28.21	1035645
2021-06-08	28.17	28.56	27.86	28.41	2270532
2021-06-09	28.43	28.43	27.96	27.97	1524862
2021-06-10	28.21	28.28	27.54	27.63	1740991
2021-06-11	27.88	28.05	27.74	28.04	1463019
2021-06-14	28.00	28.07	27.19	27.34	2221581
2021-06-15	27.32	27.54	27.11	27.34	1888634
2021-06-16	27.27	27.39	26.82	27.01	1978457
2021-06-17	27.03	27.03	25.78	26.29	2096549
2021-06-18	25.85	26.25	25.72	25.99	3488435
2021-06-21	26.22	26.68	26.14	26.54	1959758
2021-06-22	26.65	26.65	26.21	26.52	1903739
2021-06-23	26.61	26.72	26.31	26.42	2240582
2021-06-24	26.57	26.73	26.38	26.60	2537908
2021-06-25	26.52	26.83	26.49	26.62	3116739
2021-06-28	26.91	26.95	26.50	26.63	1871143
2021-06-29	26.92	27.34	26.88	27.00	3096579
2021-06-30	26.94	27.64	26.90	27.47	3112989
2021-07-01	27.59	27.82	27.31	27.45	1592271
2021-07-02	27.46	27.51	26.90	27.20	2084371
2021-07-06	27.09	27.14	26.22	26.51	2637292
2021-07-07	26.30	26.67	26.23	26.61	1561005
2021-07-08	26.15	26.77	25.99	26.48	2431173
2021-07-09	26.78	27.16	26.71	27.03	1636399
2021-07-12	26.80	27.27	26.59	27.19	2146762
2021-07-13	27.14	27.20	26.45	26.46	2068688
2021-07-14	27.24	27.41	26.73	27.10	4090427
2021-07-15	26.94	27.32	26.69	27.05	2835967
2021-07-16	27.11	27.40	26.94	27.04	3365110
2021-07-19	26.55	26.59	25.92	26.15	2988772
2021-07-20	26.30	27.08	26.05	27.04	1990113
2021-07-21	27.15	27.44	26.98	27.25	2147339
2021-07-22	27.17	27.17	26.82	26.94	1285204
2021-07-23	27.08	27.35	27.04	27.33	1256479
2021-07-26	27.38	27.64	27.16	27.41	1580491
2021-07-27	27.27	27.45	27.01	27.33	2454071
2021-07-28	27.36	27.48	26.69	26.83	2220371
2021-07-29	26.93	27.38	26.77	27.22	2657075
2021-07-30	26.47	26.61	24.62	24.75	9565381
2021-08-02	25.11	25.75	24.78	24.85	4370432
2021-08-03	25.00	25.36	24.58	25.22	2492994
2021-08-04	25.09	25.32	24.77	24.83	2297454
2021-08-05	25.05	25.44	25.02	25.29	1760997
2021-08-06	25.50	25.70	25.35	25.46	1407628
2021-08-09	25.42	25.42	25.05	25.24	1238422
2021-08-10	25.19	25.59	24.99	25.51	1237737
2021-08-11	25.62	25.99	25.33	25.82	1648523
2021-08-12	25.88	25.98	25.49	25.50	1314611
2021-08-13	25.62	25.81	25.42	25.67	1389639
2021-08-16	25.63	26.15	25.52	25.76	1859144
2021-08-17	25.52	25.60	24.72	25.10	1958273
2021-08-18	24.95	25.18	24.53	24.55	2494650
2021-08-19	24.30	24.53	23.94	24.09	2173497
2021-08-20	23.98	24.53	23.87	24.51	1562634
2021-08-23	24.73	24.80	24.47	24.64	1272662
2021-08-24	24.62	25.15	24.62	25.10	1804347
2021-08-25	25.10	25.56	24.96	25.34	1502971
2021-08-26	25.36	25.38	25.06	25.21	1736450
2021-08-27	25.33	25.72	25.33	25.54	1868967
2021-08-30	25.44	25.44	25.05	25.21	1506476
2021-08-31	25.23	25.45	25.15	25.41	2938351
2021-09-01	25.40	25.51	24.87	25.11	2219876
2021-09-02	25.16	25.52	25.12	25.51	1496938
2021-09-03	25.50	25.88	25.47	25.66	2313805
2021-09-07	25.58	25.79	25.46	25.58	2087970
2021-09-08	25.46	25.62	25.34	25.51	1973115
2021-09-09	25.59	26.01	25.51	25.62	1793044
2021-09-10	25.65	25.70	24.78	24.89	2741362
2021-09-13	25.10	25.25	24.83	25.05	2035385
2021-09-14	25.06	25.24	24.52	24.72	3020285
2021-09-15	24.70	25.49	24.61	25.31	2976469
2021-09-16	25.31	25.47	25.00	25.01	2337506
2021-09-17	24.83	25.06	24.68	24.81	4304558
2021-09-20	24.42	24.47	23.68	23.97	2385395
2021-09-21	24.18	24.29	23.61	23.67	1724102
2021-09-22	24.09	24.24	23.88	23.96	1564913
2021-09-23	24.05	24.47	23.93	24.11	1999974
2021-09-24	23.88	24.00	23.64	23.67	2347543
2021-09-27	23.71	24.28	23.68	24.10	1766955
2021-09-28	24.08	24.32	23.92	24.00	1954607
2021-09-29	24.00	24.09	23.81	23.90	1618634
2021-09-30	24.03	24.13	21.99	22.14	4972717
2021-10-01	22.49	22.71	21.90	22.56	3165783
2021-10-04	22.48	22.76	22.03	22.12	2675638
2021-10-05	22.14	22.48	21.88	22.20	2215879
2021-10-06	21.97	22.41	21.56	22.14	2536804
2021-10-07	22.31	22.69	22.25	22.49	1885232
2021-10-08	22.53	22.62	21.97	21.99	1253840
2021-10-11	22.09	22.45	22.05	22.14	2656844
2021-10-12	22.11	22.61	22.05	22.27	3168333
2021-10-13	22.33	22.47	22.00	22.22	3463796
2021-10-14	22.29	22.70	22.26	22.54	1776428
2021-10-15	22.75	22.87	22.52	22.59	1837646
2021-10-18	22.20	22.68	22.20	22.64	1698928
2021-10-19	22.78	22.94	22.60	22.83	2617468
2021-10-20	22.76	23.26	22.73	23.05	1749569
2021-10-21	22.92	23.27	22.78	23.25	1996926
2021-10-22	23.28	23.33	22.58	22.64	1924157
2021-10-25	22.67	22.74	22.38	22.47	2412777
2021-10-26	22.48	22.68	22.27	22.30	2510022
2021-10-27	22.32	22.42	21.67	21.73	3086505
2021-10-28	21.72	21.87	21.54	21.77	3820532
2021-10-29	22.53	23.45	21.83	22.89	4857151
2021-11-01	23.65	23.77	22.90	23.56	4450207
2021-11-02	23.71	24.32	23.23	23.87	3974116
2021-11-03	23.74	24.28	23.74	24.10	2911210
2021-11-04	24.23	24.27	23.59	23.74	1941523
2021-11-05	23.98	24.35	23.88	24.13	1948699
2021-11-08	24.24	24.48	24.15	24.42	2316303
2021-11-09	24.25	24.62	24.25	24.47	1711214
2021-11-10	24.35	24.70	24.07	24.11	1728565
2021-11-11	24.15	24.45	24.08	24.33	1106912
2021-11-12	24.40	24.73	24.22	24.26	1448341
2021-11-15	24.46	24.50	23.89	23.96	1485852
2021-11-16	23.97	24.10	23.63	23.65	2409036
2021-11-17	23.41	23.70	23.29	23.45	1693887
2021-11-18	23.46	23.70	22.51	22.68	3194181
2021-11-19	22.54	22.79	22.30	22.67	2039733
2021-11-22	22.68	23.26	22.63	23.03	1654549
2021-11-23	23.16	23.35	22.94	23.15	1897703
2021-11-24	22.95	23.27	22.82	22.99	2133578
2021-11-26	22.35	22.60	22.06	22.46	1436269
2021-11-29	22.43	22.48	21.89	22.35	3188603
2021-11-30	22.14	22.22	21.24	21.47	9812474
2021-12-01	21.84	22.03	20.86	20.88	3897332
2021-12-02	20.98	21.78	20.95	21.60	7104308
2021-12-03	21.76	21.81	21.52	21.75	2575113
2021-12-06	21.87	22.68	21.87	22.39	4417602
2021-12-07	22.62	22.81	22.40	22.71	4650115
2021-12-08	22.82	22.92	22.46	22.84	2766639
2021-12-09	22.72	22.99	22.43	22.78	2190207
2021-12-10	22.95	23.00	22.28	22.33	2052975
2021-12-13	22.35	22.40	21.92	22.26	2617033
2021-12-14	22.18	22.66	22.12	22.40	2802436
2021-12-15	22.33	22.60	21.96	22.53	3555911
2021-12-16	22.66	22.87	22.41	22.42	1891329
2021-12-17	22.41	22.45	21.72	21.75	5711036
2021-12-20	21.36	21.37	20.36	20.57	3913431
2021-12-21	20.87	21.78	20.76	21.43	5145300
2021-12-22	21.43	21.55	21.17	21.37	1854056
2021-12-23	21.43	21.57	21.35	21.41	2894146
2021-12-27	21.41	21.86	21.22	21.84	2094418
2021-12-28	21.79	21.98	21.63	21.74	2162791
2021-12-29	21.70	21.81	21.59	21.64	1872672
2021-12-30	21.74	21.89	21.55	21.60	3030009
2021-12-31	21.59	21.92	21.45	21.84	1912693
2022-01-03	21.86	22.14	21.76	22.11	2404649
2022-01-04	22.25	22.96	22.24	22.85	2547156
2022-01-05	22.95	23.29	22.91	23.04	4003236
2022-01-06	23.26	23.43	22.84	23.08	2852786
2022-01-07	23.09	23.34	23.08	23.14	2260412
2022-01-10	22.97	23.28	22.92	23.26	3957453
2022-01-11	23.31	23.32	22.98	23.07	2580732
2022-01-12	23.09	23.47	23.01	23.43	2577458
2022-01-13	23.55	24.00	23.43	23.68	3075964
2022-01-14	23.54	23.87	23.45	23.85	3124673
2022-01-18	23.89	23.92	23.56	23.66	2183885
2022-01-19	23.76	23.89	23.21	23.30	2759283
2022-01-20	23.30	23.57	23.00	23.07	2855222
2022-01-21	23.08	23.37	22.95	23.00	3187027
2022-01-24	22.23	23.46	22.14	23.41	3727455
2022-01-25	23.22	23.46	22.60	23.34	2992186
2022-01-26	23.51	23.79	23.07	23.31	3002624
2022-01-27	23.39	23.77	22.91	23.15	2962652
2022-01-28	22.95	23.00	22.25	23.00	3745089
2022-01-31	22.78	23.36	22.57	23.21	13593669
2022-02-01	23.16	23.60	23.15	23.46	6249750
2022-02-02	23.43	23.64	23.37	23.50	3006801
2022-02-03	23.50	23.57	23.27	23.32	4038393
2022-02-04	23.13	23.13	21.17	21.33	11503142
2022-02-07	21.37	22.20	21.17	21.96	5059616
2022-02-08	22.06	22.40	21.88	22.36	2485348
2022-02-09	22.44	22.94	22.44	22.78	3304949
2022-02-10	22.65	22.85	21.81	21.96	6184859
2022-02-11	22.67	25.12	22.50	24.39	8209523
2022-02-14	24.52	25.09	24.26	24.92	5187149
2022-02-15	25.10	26.09	25.08	26.05	5267067
2022-02-16	25.97	26.45	25.70	26.01	3749564
2022-02-17	25.76	26.34	25.58	25.92	3589429
2022-02-18	25.88	26.18	25.58	25.86	3487117
2022-02-22	25.77	25.85	24.85	25.11	4735438
2022-02-23	25.18	25.20	24.35	24.42	4595225
2022-02-24	23.87	24.21	23.45	23.88	4343731
2022-02-25	23.69	24.32	23.54	24.08	3560577
2022-02-28	23.77	24.02	23.52	23.75	4124789
2022-03-01	23.60	23.80	22.68	22.87	3164851
2022-03-02	22.92	23.82	22.87	23.68	3384825
2022-03-03	23.80	23.99	23.53	23.82	2509577
2022-03-04	23.48	23.68	22.93	23.15	3497010
2022-03-07	22.89	22.99	22.04	22.05	3484523
2022-03-08	22.13	22.92	21.89	22.12	3150374
2022-03-09	22.62	23.05	22.56	22.57	2497734
2022-03-10	22.17	22.23	21.65	21.96	3037852
2022-03-11	22.13	22.21	21.56	21.58	1929530
2022-03-14	21.75	21.87	21.13	21.38	2802527
2022-03-15	21.47	21.96	21.44	21.94	2623056
2022-03-16	22.17	22.53	21.97	22.47	2808835
2022-03-17	22.23	22.71	21.93	22.70	1813621
2022-03-18	22.42	22.52	21.92	22.39	5818776
2022-03-21	22.44	22.78	22.05	22.23	1805276
2022-03-22	22.41	22.54	22.08	22.23	2019180
2022-03-23	22.11	22.20	21.96	21.99	1913163
2022-03-24	21.95	22.11	21.70	21.88	2228084
2022-03-25	21.86	22.73	21.84	22.31	2272728
2022-03-28	22.19	22.32	21.95	22.20	1847630
2022-03-29	22.51	22.94	22.50	22.81	2077405
2022-03-30	22.65	22.68	22.00	22.23	2561171
2022-03-31	22.02	22.15	21.38	21.41	4431979
2022-04-01	21.50	21.63	20.88	21.40	3638777
2022-04-04	21.31	21.83	21.02	21.75	2577594
2022-04-05	21.64	22.03	21.35	21.49	3974611
2022-04-06	21.34	21.99	21.28	21.88	4793650
2022-04-07	21.89	21.98	21.20	21.81	4231485
2022-04-08	22.15	22.28	21.70	22.10	2322394
2022-04-11	22.08	22.63	21.97	22.18	2754448
2022-04-12	22.22	22.64	22.07	22.25	2239881
2022-04-13	22.06	22.51	22.00	22.46	2174040
2022-04-14	22.52	22.73	22.34	22.41	1892513
2022-04-18	22.26	22.65	22.26	22.50	2200882
2022-04-19	22.59	22.97	22.50	22.87	1902160
2022-04-20	23.00	23.41	22.99	23.21	1877044
2022-04-21	23.29	23.51	23.24	23.36	1758209
2022-04-22	23.20	23.21	22.67	22.72	1851472
2022-04-25	22.66	23.30	22.31	23.27	2364350
2022-04-26	23.11	23.36	22.62	22.63	2285988
2022-04-27	22.61	22.81	22.26	22.57	2146317
2022-04-28	22.70	23.11	22.49	23.03	3027840
2022-04-29	23.16	24.20	23.07	23.15	4275486
2022-05-02	23.30	23.45	22.02	22.43	3954999
2022-05-03	22.60	23.55	22.39	23.41	4835005
2022-05-04	23.37	23.39	22.61	23.28	3284956
2022-05-05	23.05	23.16	22.34	22.59	3027098
2022-05-06	22.42	22.69	22.22	22.48	2740391
2022-05-09	22.15	24.70	22.05	24.26	12023092
2022-05-10	24.48	24.48	22.60	22.62	5527952
2022-05-11	22.46	23.07	21.74	21.79	3256244
2022-05-12	21.78	22.30	21.72	22.17	2407555
2022-05-13	22.17	22.83	22.09	22.69	2378174
2022-05-16	22.67	22.75	22.22	22.59	1631628
2022-05-17	22.75	23.12	22.62	23.07	2080299
2022-05-18	22.74	22.74	20.63	20.67	4983783
2022-05-19	20.50	20.50	19.51	19.67	4777839
2022-05-20	19.64	19.67	18.90	19.45	4389607
2022-05-23	19.56	19.84	19.39	19.59	2957042
2022-05-24	19.38	19.38	18.67	18.83	4479952
2022-05-25	18.78	20.40	18.70	20.36	5165710
2022-05-26	20.44	21.70	20.42	21.21	4935769
2022-05-27	20.78	21.88	20.78	21.88	3054816
2022-05-31	21.66	21.86	21.28	21.44	9224625
2022-06-01	21.61	21.82	20.86	21.49	3673470
2022-06-02	21.48	21.62	21.10	21.57	2415411
2022-06-03	21.45	21.60	21.07	21.12	1695451
2022-06-06	21.21	21.50	20.91	21.39	1800197
2022-06-07	21.05	21.17	20.38	21.14	2886766
2022-06-08	21.00	21.00	20.36	20.58	2043325
2022-06-09	20.45	20.57	19.92	19.98	3631031
2022-06-10	19.59	19.77	19.13	19.14	3435150
2022-06-13	18.91	19.00	18.41	18.64	3282839
2022-06-14	18.65	18.69	18.22	18.47	6018366
2022-06-15	18.64	19.04	18.52	18.72	4933564
2022-06-16	18.40	18.41	17.40	17.86	5549448
2022-06-17	17.83	18.25	17.77	18.11	7368429
2022-06-21	18.31	18.55	18.18	18.31	5520328
2022-06-22	17.92	18.43	17.84	18.27	3804894
2022-06-23	18.32	19.53	18.32	19.46	4650580
2022-06-24	19.48	20.17	19.31	20.03	5230932
2022-06-27	20.00	20.10	19.60	19.69	2691749
2022-06-28	19.82	20.20	19.41	19.42	2851770
2022-06-29	19.36	19.38	19.04	19.29	2271182
2022-06-30	19.07	19.60	18.76	19.04	4286956
2022-07-01	19.06	19.66	19.04	19.51	2062385
2022-07-05	19.30	20.01	19.16	20.00	2819021
2022-07-06	19.95	20.09	19.33	19.48	2176405
2022-07-07	19.48	19.57	19.04	19.39	3421322
2022-07-08	19.48	19.54	19.11	19.32	2340437
2022-07-11	19.19	19.33	18.84	18.88	2492166
2022-07-12	18.84	19.36	18.81	19.09	2461715
2022-07-13	18.81	19.21	18.53	19.17	2514126
2022-07-14	18.81	18.98	18.68	18.91	2026442
2022-07-15	19.19	19.38	18.89	19.00	2312624
2022-07-18	19.12	19.64	19.12	19.43	2403055
2022-07-19	19.59	19.90	19.57	19.80	2529417
2022-07-20	19.85	19.96	19.60	19.93	2266344
2022-07-21	19.82	20.07	19.68	20.02	1738052
2022-07-22	20.10	20.30	19.99	20.19	1861942
2022-07-25	20.19	20.23	19.89	20.00	1717390
2022-07-26	20.04	20.06	19.33	19.79	3253020
2022-07-27	19.69	20.12	19.24	20.09	4546756
2022-07-28	20.23	20.88	20.09	20.69	5350301
2022-07-29	20.43	20.88	20.04	20.21	5758183
2022-08-01	20.01	20.30	19.42	20.28	2992937
2022-08-02	20.28	20.31	19.76	19.80	3134007
2022-08-03	20.04	20.32	19.54	19.81	2816874
2022-08-04	19.72	19.95	19.54	19.57	2474168
2022-08-05	19.42	19.95	19.36	19.92	1915978
2022-08-08	20.13	20.57	20.10	20.32	2110159
2022-08-09	20.34	20.39	19.76	19.89	1729139
2022-08-10	20.26	20.65	20.25	20.51	1912366
2022-08-11	20.68	21.06	20.63	20.75	1661097
2022-08-12	20.82	21.12	20.73	21.08	1786770
2022-08-15	21.00	21.22	20.85	21.10	1691291
2022-08-16	21.00	21.55	21.00	21.42	1792609
2022-08-17	21.25	21.34	20.88	21.10	1577869
2022-08-18	21.07	21.16	20.85	21.15	1083578
2022-08-19	20.99	21.09	20.68	20.84	1689542
2022-08-22	20.63	20.64	20.40	20.50	2355981
2022-08-23	20.56	20.81	20.49	20.77	2663879
2022-08-24	20.70	20.71	19.91	20.06	2405114
2022-08-25	20.04	20.49	20.01	20.32	1285745
2022-08-26	20.41	20.55	19.54	19.56	1685984
2022-08-29	19.52	19.52	19.11	19.12	2576837
2022-08-30	18.92	19.01	18.47	18.53	2750011
2022-08-31	18.57	18.57	17.82	17.85	5213344
2022-09-01	17.72	17.80	17.14	17.46	5215251
2022-09-02	17.51	17.96	17.38	17.52	2937865
2022-09-06	17.52	17.57	16.99	17.08	3096605
2022-09-07	16.48	17.29	16.48	17.21	6618137
2022-09-08	17.06	17.47	16.81	17.44	3774357
2022-09-09	17.54	18.21	17.54	18.16	2596860
2022-09-12	18.30	18.54	18.11	18.18	3114455
2022-09-13	17.77	17.83	17.14	17.24	3636028
2022-09-14	17.28	17.41	16.68	16.99	3052140
2022-09-15	16.99	17.26	16.66	16.72	3049492
2022-09-16	16.54	16.62	16.08	16.30	9881804
2022-09-19	16.17	16.56	16.12	16.49	3161371
2022-09-20	16.28	16.28	15.42	15.61	3625874
2022-09-21	15.75	16.07	15.19	15.21	3328454
2022-09-22	15.29	15.29	14.77	14.81	3188193
2022-09-23	14.63	14.66	14.19	14.63	3855489
2022-09-26	14.53	14.79	14.27	14.29	2728089
2022-09-27	14.43	14.54	14.07	14.23	3083797
2022-09-28	14.34	14.52	14.27	14.43	2525037
2022-09-29	14.15	14.26	13.73	13.97	2668605
2022-09-30	13.99	14.24	13.87	13.89	3593589
2022-10-03	14.13	14.24	13.87	13.95	5478849
2022-10-04	14.20	14.74	14.16	14.67	3895533
2022-10-05	14.30	14.57	14.09	14.49	3040626
2022-10-06	14.40	14.60	14.26	14.38	2635149
2022-10-07	14.18	14.25	13.89	13.96	2832685
2022-10-10	14.02	14.22	13.95	14.07	2573494
2022-10-11	13.92	14.38	13.92	14.17	2646701
2022-10-12	14.17	14.36	14.06	14.24	2076095
2022-10-13	13.90	14.81	13.84	14.64	4484336
2022-10-14	14.79	14.81	14.50	14.64	3368570
2022-10-17	14.91	15.08	14.85	14.91	3560330
2022-10-18	15.19	15.31	15.01	15.22	1991835
2022-10-19	15.01	15.08	14.84	15.03	2785252
2022-10-20	15.07	15.07	14.60	14.73	3045484
2022-10-21	14.68	15.11	14.58	15.02	2716133
2022-10-24	15.19	15.34	14.95	15.31	2516444
2022-10-25	15.27	15.83	15.23	15.72	4279089
2022-10-26	15.78	15.94	15.58	15.74	3103784
2022-10-27	15.89	16.02	15.64	15.67	4955828
2022-10-28	15.05	15.66	14.78	15.05	8476755
2022-10-31	14.43	14.64	13.70	13.81	12373832
2022-11-01	14.00	14.21	13.36	13.36	6497350
2022-11-02	13.36	13.36	12.85	12.86	5591369
2022-11-03	12.69	12.79	12.25	12.71	5568690
2022-11-04	12.92	13.45	12.83	13.11	5693117
2022-11-07	13.19	13.25	12.84	13.14	3898226
2022-11-08	13.18	13.32	12.73	12.87	3371342
2022-11-09	12.78	12.85	12.57	12.58	3542512
2022-11-10	12.99	13.67	12.99	13.45	5457191
2022-11-11	13.52	14.24	13.48	14.12	4154318
2022-11-14	13.99	14.10	13.63	13.64	3957396
2022-11-15	14.00	14.16	13.74	13.97	3554367
2022-11-16	13.73	13.83	13.03	13.07	6259595
2022-11-17	12.93	13.27	12.88	13.16	3813480
2022-11-18	13.37	13.60	13.25	13.35	3586550
2022-11-21	13.28	13.34	13.00	13.05	3155196
2022-11-22	13.16	13.20	12.97	13.06	3421793
2022-11-23	13.04	13.23	13.01	13.18	2233114
2022-11-25	13.18	13.43	13.14	13.35	1691474
2022-11-28	13.20	13.36	12.92	13.12	5037532
2022-11-29	13.00	13.08	12.73	12.87	5726455
2022-11-30	12.86	12.99	12.44	12.97	7601774
2022-12-01	12.98	13.38	12.77	12.84	5265974
2022-12-02	12.71	13.01	12.49	12.99	4209797
2022-12-05	12.87	12.87	12.52	12.59	4463373
2022-12-06	12.57	12.78	12.49	12.75	5185515
2022-12-07	12.79	13.02	12.68	12.81	4001324
2022-12-08	12.84	13.31	12.81	13.30	4655087
2022-12-09	13.25	13.70	13.22	13.44	4880068
2022-12-12	13.37	13.68	13.21	13.62	4187989
2022-12-13	14.05	14.35	13.78	13.83	7104807
2022-12-14	13.80	13.93	13.48	13.66	3664504
2022-12-15	13.57	13.63	13.12	13.20	4045848
2022-12-16	13.00	13.31	12.96	13.07	19006431
2022-12-19	12.99	13.07	12.64	12.76	4447008
2022-12-20	12.71	12.73	12.52	12.61	3586456
2022-12-21	12.76	12.93	12.74	12.89	3302839
2022-12-22	12.81	12.91	12.48	12.89	3926603
2022-12-23	12.89	13.00	12.73	12.99	2151405
2022-12-27	12.98	13.12	12.81	13.04	3217239
2022-12-28	13.04	13.18	12.87	12.92	3671381
2022-12-29	13.01	13.23	12.96	13.14	2613287
2022-12-30	12.99	13.22	12.90	13.08	3461331
2023-01-03	13.20	13.55	13.18	13.46	3725839
2023-01-04	13.64	14.39	13.60	14.22	4878772
2023-01-05	14.11	14.18	13.83	14.11	3426501
2023-01-06	14.15	14.47	14.06	14.40	3235582
2023-01-09	14.39	14.82	14.29	14.53	2953928
2023-01-10	14.43	14.68	14.32	14.66	2221938
2023-01-11	14.77	14.86	14.60	14.84	3076487
2023-01-12	14.98	15.19	14.84	15.14	3392634
2023-01-13	14.99	15.45	14.99	15.41	2465572
2023-01-17	15.35	15.65	15.35	15.57	4033347
2023-01-18	15.61	15.67	15.06	15.08	3144514
2023-01-19	14.97	15.01	14.47	14.83	3520752
2023-01-20	14.80	15.08	14.72	15.05	3321755
2023-01-23	15.41	16.23	15.34	15.97	4813708
2023-01-24	15.93	16.00	15.67	15.75	3711140
2023-01-25	15.57	15.80	15.29	15.75	2991479
2023-01-26	15.87	15.94	15.60	15.82	2562126
2023-01-27	15.76	16.10	15.67	15.84	2885165
2023-01-30	15.67	16.10	15.63	15.72	3578303
2023-01-31	15.74	15.98	15.63	15.96	8892495
2023-02-01	15.97	16.37	15.76	16.20	2980509
2023-02-02	16.32	16.76	16.26	16.47	3344104
2023-02-03	16.22	16.41	16.05	16.12	3215431
2023-02-06	15.92	15.92	15.44	15.52	3444080
2023-02-07	15.44	15.55	15.18	15.41	2818500
2023-02-08	15.39	15.50	15.10	15.13	2941109
2023-02-09	15.24	15.36	14.46	14.60	6312367
2023-02-10	13.93	14.95	13.46	14.77	11010565
2023-02-13	14.70	14.83	14.25	14.76	6038135
2023-02-14	14.72	15.10	14.56	14.90	6128214
2023-02-15	14.76	15.03	14.76	15.01	4256655
2023-02-16	14.86	15.61	14.74	15.30	5060479
2023-02-17	15.19	15.29	14.77	14.90	7488850
2023-02-21	14.74	14.74	14.13	14.27	5650292
2023-02-22	14.25	14.42	14.12	14.18	4592443
2023-02-23	14.66	15.39	14.64	14.82	7413966
2023-02-24	14.61	14.71	14.41	14.55	3176833
2023-02-27	14.70	14.81	14.30	14.42	6426637
2023-02-28	14.48	14.73	14.38	14.69	6409250
2023-03-01	14.60	14.60	14.21	14.44	4072693
2023-03-02	14.43	14.45	14.21	14.39	5895763
2023-03-03	14.57	14.58	14.34	14.53	7939843
2023-03-06	14.60	14.60	13.45	13.48	6619521
2023-03-07	13.46	13.82	13.23	13.36	6172290
2023-03-08	13.38	13.54	13.23	13.45	3940215
2023-03-09	13.43	13.45	13.00	13.02	4212354
2023-03-10	12.95	12.99	12.15	12.24	6592884
2023-03-13	12.02	12.26	11.78	11.82	6300529
2023-03-14	12.24	12.48	12.06	12.18	4841746
2023-03-15	12.08	12.23	11.75	12.20	5139629
2023-03-16	11.95	12.11	11.68	11.76	5440690
2023-03-17	11.65	11.68	11.34	11.39	11540672
2023-03-20	11.45	11.67	11.25	11.39	4228552
2023-03-21	11.64	11.75	11.53	11.68	3831029
2023-03-22	11.65	11.99	11.51	11.52	5053071
2023-03-23	11.60	11.72	11.37	11.52	4206204
2023-03-24	11.47	11.66	11.37	11.63	5023633
2023-03-27	11.78	11.87	11.52	11.77	4332593
2023-03-28	11.73	11.87	11.68	11.79	3841811
2023-03-29	11.99	12.16	11.89	12.10	4552023
2023-03-30	12.25	12.36	12.00	12.04	2998003
2023-03-31	12.19	12.46	12.06	12.44	3957182
2023-04-03	12.41	12.56	12.35	12.45	4398495
2023-04-04	12.50	12.56	12.00	12.18	5362231
2023-04-05	12.07	12.15	11.88	12.04	3450771
2023-04-06	12.15	12.29	12.04	12.14	3160515
2023-04-10	12.14	12.21	11.94	12.21	3031741
2023-04-11	12.31	12.70	12.30	12.58	3306310
2023-04-12	12.75	12.75	12.20	12.21	3565998
2023-04-13	12.28	12.39	12.21	12.32	2620703
2023-04-14	12.40	12.59	12.26	12.42	2559775
2023-04-17	12.43	12.69	12.41	12.65	3572473
2023-04-18	12.68	12.74	12.50	12.57	2555775
2023-04-19	12.59	12.59	12.38	12.53	2836487
2023-04-20	12.42	12.53	12.28	12.31	3272038
2023-04-21	12.34	12.38	12.20	12.23	2766118
2023-04-24	12.26	12.33	12.10	12.24	3587378
2023-04-25	12.11	12.12	11.87	11.90	3648626
2023-04-26	11.88	12.12	11.77	11.86	4017165
2023-04-27	11.81	11.96	11.55	11.88	10397001
2023-04-28	12.05	12.32	11.80	12.15	7579175
2023-05-01	11.96	12.02	10.80	10.81	13732477
2023-05-02	10.81	10.81	9.77	10.36	10579531
2023-05-03	10.35	10.53	9.99	10.01	6851072
2023-05-04	9.99	10.06	9.75	9.81	7191283
2023-05-05	10.18	10.48	10.08	10.11	8481778
2023-05-08	10.18	10.23	10.00	10.14	4425624
2023-05-09	10.02	10.06	9.68	9.99	6902645
2023-05-10	10.11	10.14	9.37	9.51	6831977
2023-05-11	9.44	9.56	9.31	9.50	5006360
2023-05-12	9.50	9.51	9.21	9.27	6022478
2023-05-15	9.27	9.32	9.13	9.28	5386498
2023-05-16	9.00	9.28	8.73	8.75	15053482
2023-05-17	8.82	9.12	8.73	9.01	11987646
2023-05-18	9.05	9.05	8.80	8.98	6323255
2023-05-19	8.99	8.99	8.65	8.69	6649753
2023-05-22	8.71	8.95	8.52	8.93	6549913
2023-05-23	8.94	9.26	8.89	9.02	5788807
2023-05-24	9.04	9.10	8.61	8.71	6079439
2023-05-25	8.60	8.74	8.41	8.46	5574954
2023-05-26	8.47	8.85	8.41	8.73	5732527
2023-05-30	8.64	8.87	8.55	8.81	6302250
2023-05-31	8.73	8.74	8.25	8.31	42776624
2023-06-01	8.31	8.36	8.02	8.20	10142276
2023-06-02	8.35	8.85	8.35	8.78	13509800
2023-06-05	8.88	8.94	8.64	8.65	6544202
2023-06-06	8.60	8.86	8.55	8.67	6408142
2023-06-07	8.67	8.96	8.54	8.92	4741805
2023-06-08	9.00	9.07	8.59	8.63	5393560
2023-06-09	8.61	8.72	8.42	8.48	3883159
2023-06-12	8.45	8.63	8.35	8.46	5373439
2023-06-13	8.44	8.73	8.39	8.49	5398511
2023-06-14	8.51	8.72	8.32	8.37	5132987
2023-06-15	8.31	8.56	8.28	8.54	4586542
2023-06-16	8.55	8.59	8.23	8.51	15812201
2023-06-20	8.46	8.47	8.20	8.27	4896185
2023-06-21	8.23	8.32	8.07	8.10	5279412
2023-06-22	8.06	8.13	7.83	7.92	5755938
2023-06-23	7.84	8.02	7.80	7.85	6766346
2023-06-26	7.85	8.26	7.84	8.22	5580768
2023-06-27	8.25	8.90	8.15	8.83	7793029
2023-06-28	8.84	9.00	8.67	8.99	6700850
2023-06-29	8.94	9.14	8.86	8.96	5588863
2023-06-30	9.01	9.01	8.52	8.70	5358763
2023-07-03	8.75	9.02	8.75	8.97	2487233
2023-07-05	8.88	8.88	8.47	8.70	6913078
2023-07-06	8.54	8.79	8.48	8.67	9911602
2023-07-07	8.66	9.05	8.53	8.87	7088097
2023-07-10	8.85	8.97	8.73	8.89	3846092
2023-07-11	9.30	9.90	9.27	9.87	10291344
2023-07-12	9.99	10.08	9.63	9.78	8197911
2023-07-13	9.80	9.97	9.74	9.89	4555761
2023-07-14	9.81	9.90	9.56	9.79	3430184
2023-07-17	9.68	9.71	9.45	9.63	3427021
2023-07-18	9.60	9.96	9.60	9.75	4134664
2023-07-19	9.80	10.07	9.79	10.06	4919391
2023-07-20	9.91	9.99	9.67	9.95	5342703
2023-07-21	9.98	10.09	9.66	10.01	4531936
2023-07-24	10.09	10.30	10.02	10.06	4780089
2023-07-25	10.04	10.15	9.96	10.02	4832457
2023-07-26	10.02	10.55	10.01	10.46	5094701
2023-07-27	10.45	10.65	10.22	10.25	6765264
2023-07-28	10.79	11.31	10.58	11.04	10953141
2023-07-31	11.19	11.61	11.07	11.16	16264791
2023-08-01	11.07	11.15	10.64	10.79	6127821
2023-08-02	10.60	11.03	10.55	10.96	6376101
2023-08-03	10.90	10.93	10.47	10.80	4602445
2023-08-04	10.81	10.98	10.70	10.91	3304347
2023-08-07	10.91	11.06	10.69	10.75	2951901
2023-08-08	10.55	10.70	10.36	10.68	3394148
2023-08-09	10.65	10.88	10.58	10.67	2647508
2023-08-10	10.75	10.88	10.54	10.68	3960741
2023-08-11	10.54	10.70	10.51	10.57	3926843
2023-08-14	10.50	10.61	10.32	10.58	4067148
2023-08-15	10.46	10.49	10.15	10.29	4591157
2023-08-16	10.20	10.39	10.18	10.29	3590782
2023-08-17	10.36	10.41	10.21	10.34	4959441
2023-08-18	10.15	10.56	10.07	10.54	4961174
2023-08-21	10.52	10.57	10.05	10.21	5967056
2023-08-22	10.22	10.30	10.10	10.23	4624259
2023-08-23	10.14	10.38	10.09	10.37	3165446
2023-08-24	10.27	10.48	10.19	10.20	3120022
2023-08-25	10.27	10.37	10.11	10.25	2582381
2023-08-28	10.28	10.47	10.28	10.42	2717293
2023-08-29	10.45	10.49	10.29	10.44	3405930
2023-08-30	10.40	10.66	10.30	10.59	5983215
2023-08-31	10.62	10.66	10.48	10.58	5276410
2023-09-01	10.63	10.72	10.53	10.71	3843437
2023-09-05	10.69	10.69	10.18	10.19	8127860
2023-09-06	10.13	10.13	9.84	9.95	5758071
2023-09-07	9.83	10.25	9.81	10.16	7692648
2023-09-08	10.13	10.20	9.91	9.94	5352397
2023-09-11	9.28	9.28	9.28	9.28	300
2023-09-12	9.36	9.71	9.32	9.66	4804371
2023-09-13	9.67	9.68	9.38	9.42	4678405
2023-09-14	9.58	9.77	9.51	9.72	6700853
2023-09-15	9.64	9.79	9.36	9.49	109074093
2023-09-18	9.42	9.54	9.16	9.49	6839582
2023-09-19	9.52	9.79	9.48	9.64	5897871
2023-09-20	9.65	9.71	9.51	9.51	3433720
2023-09-21	9.45	9.47	9.01	9.07	6466506
2023-09-22	9.17	9.17	8.95	8.97	4451425
2023-09-25	8.88	8.92	8.68	8.79	4819060
2023-09-26	8.72	8.80	8.58	8.61	5819871
2023-09-27	8.61	8.80	8.55	8.67	3626311
2023-09-28	8.68	8.78	8.62	8.70	4005058
2023-09-29	8.81	9.17	8.81	9.03	5137366
2023-10-02	9.00	9.06	8.65	8.66	5416909
2023-10-03	8.60	8.60	7.99	8.03	6041458
2023-10-04	8.03	8.08	7.78	7.93	5735910
2023-10-05	7.85	7.89	7.57	7.59	4870881
2023-10-06	7.50	7.56	7.24	7.39	4614041
2023-10-09	7.34	7.43	7.11	7.13	4091459
2023-10-10	7.16	7.38	7.16	7.19	4259609
2023-10-11	7.15	7.26	6.99	7.08	7242213
2023-10-12	7.06	7.07	6.68	6.79	7136153
2023-10-13	6.83	6.87	6.73	6.79	5335779
2023-10-16	6.82	7.05	6.75	6.88	4998563
2023-10-17	6.75	7.24	6.75	7.18	5479328
2023-10-18	7.11	7.18	6.96	7.10	3609529
2023-10-19	7.03	7.25	7.00	7.03	3234550
2023-10-20	7.03	7.13	6.95	6.97	3322426
2023-10-23	6.85	6.96	6.75	6.78	4159538
2023-10-24	6.87	7.24	6.87	7.15	4667055
2023-10-25	7.09	7.24	7.01	7.20	4363604
2023-10-26	7.25	7.44	7.11	7.39	6250434
2023-10-27	6.60	7.54	6.52	6.66	13389706
2023-10-30	6.52	7.07	6.52	7.01	13876736
2023-10-31	7.07	7.07	6.57	6.72	9562035
2023-11-01	6.73	6.76	6.50	6.62	7766529
2023-11-02	6.69	6.88	6.69	6.80	5494372
2023-11-03	7.01	7.14	6.85	6.92	7673819
2023-11-06	6.92	7.11	6.79	7.04	5291057
2023-11-07	6.97	7.03	6.86	6.90	3456255
2023-11-08	6.88	6.98	6.80	6.85	3710612
2023-11-09	6.88	6.89	6.65	6.72	4641324
2023-11-10	6.74	6.85	6.59	6.84	4003932
2023-11-13	6.79	6.82	6.55	6.67	4247986
2023-11-14	6.91	7.52	6.91	7.36	5897526
2023-11-15	7.44	7.69	7.43	7.66	4607548
2023-11-16	7.60	7.69	7.23	7.41	3483897
2023-11-17	7.54	7.59	7.36	7.55	2725717
2023-11-20	7.52	7.54	7.36	7.51	3673083
2023-11-21	7.43	7.45	7.29	7.35	2559793
2023-11-22	7.43	7.55	7.37	7.51	2561057
2023-11-24	7.49	7.53	7.38	7.49	1200627
2023-11-27	7.43	7.50	7.29	7.43	4116708
2023-11-28	7.40	7.62	7.31	7.59	4181966
2023-11-29	7.63	7.78	7.56	7.68	4072847
2023-11-30	7.67	7.75	7.55	7.63	4251665
2023-12-01	7.60	8.15	7.53	8.11	4116658
2023-12-04	8.12	8.42	8.08	8.24	5503797
2023-12-05	8.15	8.19	7.94	8.00	3372113
2023-12-06	8.05	8.32	8.02	8.23	3251449
2023-12-07	8.22	8.43	8.14	8.40	3816907
2023-12-08	8.37	8.53	8.24	8.42	3893262
2023-12-11	8.41	8.62	8.28	8.31	4292529
2023-12-12	8.30	8.31	8.06	8.08	3516328
2023-12-13	8.03	8.60	7.99	8.55	4692619
2023-12-14	8.83	9.24	8.81	8.98	7840950
2023-12-15	9.02	9.10	8.61	8.75	19726523
2023-12-18	8.70	8.71	8.36	8.54	4788985
2023-12-19	8.63	8.88	8.57	8.85	3585146
2023-12-20	8.82	8.82	8.50	8.51	3388344
2023-12-21	8.60	8.73	8.51	8.69	2979836
2023-12-22	8.63	8.80	8.52	8.56	2782179
2023-12-26	8.54	8.77	8.49	8.70	3000016
2023-12-27	8.71	8.82	8.64	8.71	2680617
2023-12-28	8.63	8.83	8.63	8.82	2158006
2023-12-29	8.83	8.91	8.63	8.68	2525458
2024-01-02	8.62	8.95	8.53	8.74	3134467
2024-01-03	8.64	8.64	8.35	8.36	3180249
2024-01-04	8.36	8.43	8.24	8.34	3165596
2024-01-05	8.28	8.60	8.25	8.41	5184548
2024-01-08	8.41	8.70	8.39	8.55	2985347
2024-01-09	8.54	9.09	8.49	8.97	4781323
2024-01-10	9.03	9.04	8.76	8.89	3532137
2024-01-11	8.83	8.91	8.66	8.75	2487271
2024-01-12	8.88	8.96	8.41	8.49	3421935
2024-01-16	8.40	8.42	8.19	8.26	2811457
2024-01-17	8.19	8.22	8.00	8.11	3383196
2024-01-18	8.12	8.20	8.01	8.03	3172998
2024-01-19	8.02	8.20	7.96	8.15	2962265
2024-01-22	8.27	8.54	8.14	8.46	4451290
2024-01-23	8.61	8.77	8.35	8.36	3389535
2024-01-24	8.52	8.55	8.25	8.30	2508675
2024-01-25	8.38	8.59	8.32	8.53	3536490
2024-01-26	8.65	8.76	8.62	8.69	2639197
2024-01-29	8.68	8.78	8.57	8.74	3844563
2024-01-30	8.62	8.68	8.55	8.59	2453695
2024-01-31	8.58	8.71	8.32	8.32	4042549
2024-02-01	8.42	8.51	8.25	8.47	2560150
2024-02-02	8.34	8.44	8.15	8.32	2839907
2024-02-05	8.21	8.23	8.03	8.09	2758629
2024-02-06	8.06	8.29	8.00	8.06	3746564
2024-02-07	8.06	8.16	7.89	7.92	3386480
2024-02-08	7.93	8.50	7.91	8.45	4773973
2024-02-09	8.09	8.20	6.84	6.85	17865164
2024-02-12	6.85	7.40	6.73	7.29	11556987
2024-02-13	7.11	7.49	6.90	7.36	9831072
2024-02-14	7.50	7.68	7.42	7.61	5201988
2024-02-15	7.74	8.02	7.71	8.00	5313709
2024-02-16	7.73	7.85	7.64	7.67	5636817
2024-02-20	7.65	7.98	7.60	7.80	5238590
2024-02-21	7.78	7.95	7.49	7.62	8269358
2024-02-22	7.65	7.72	7.48	7.52	4178665
2024-02-23	7.45	7.55	7.23	7.25	5869946
2024-02-26	7.18	7.26	6.96	7.16	6282452
2024-02-27	7.26	7.43	7.13	7.36	12083233
2024-02-28	7.29	7.37	7.07	7.30	6494872
2024-02-29	7.42	7.61	7.34	7.50	5047759
2024-03-01	7.50	7.64	7.28	7.55	4413384
2024-03-04	7.54	7.61	7.32	7.55	4238054
2024-03-05	7.46	7.67	7.39	7.43	3477554
2024-03-06	7.51	7.55	7.40	7.47	3350620
2024-03-07	7.53	7.74	7.51	7.73	3647951
2024-03-08	7.79	7.92	7.70	7.86	3915724
2024-03-11	7.83	7.92	7.55	7.58	3983302
2024-03-12	7.54	7.74	7.42	7.66	4279998
2024-03-13	7.64	7.88	7.63	7.83	4769411
2024-03-14	7.77	7.78	7.57	7.72	5619690
2024-03-15	7.69	8.25	7.68	8.18	54193285
2024-03-18	8.06	8.07	7.63	7.66	6953964
2024-03-19	7.57	7.69	7.47	7.61	4025976
2024-03-20	7.61	7.81	7.54	7.79	4335917
2024-03-21	7.80	7.92	7.67	7.70	4536655
2024-03-22	7.72	7.75	7.60	7.66	3374150
2024-03-25	7.71	7.85	7.65	7.69	2064041
2024-03-26	7.78	7.83	7.37	7.40	4498010
2024-03-27	7.47	7.92	7.45	7.87	4181163
2024-03-28	7.92	8.06	7.88	8.03	3128648
2024-04-01	8.07	8.07	7.84	7.84	3870646
2024-04-02	7.80	7.80	7.47	7.60	4400909
2024-04-03	7.60	7.66	7.45	7.54	2785560
2024-04-04	7.69	7.77	7.45	7.45	2724825
2024-04-05	7.40	7.48	7.20	7.23	4312333
2024-04-08	7.27	7.48	7.26	7.45	2831751
2024-04-09	7.50	7.67	7.45	7.61	2628397
2024-04-10	7.38	7.42	7.26	7.33	2986829
2024-04-11	7.37	7.48	7.27	7.39	2857864
2024-04-12	7.33	7.34	7.08	7.12	3194651
2024-04-15	7.15	7.30	7.07	7.11	3494767
2024-04-16	7.07	7.07	6.95	6.95	4006620
2024-04-17	7.02	7.06	6.88	6.93	3965702
2024-04-18	6.99	6.99	6.80	6.91	4666938
2024-04-19	6.90	6.94	6.76	6.88	3297041
2024-04-22	6.93	7.03	6.87	6.94	3028294
2024-04-23	6.93	7.24	6.93	7.13	4003629
2024-04-24	7.11	7.16	6.94	7.04	3628407
2024-04-25	6.92	7.01	6.71	6.94	8104475
2024-04-26	7.59	8.17	7.37	7.79	9823407
2024-04-29	7.98	8.18	7.89	8.05	5916974
2024-04-30	7.97	8.03	7.86	7.94	3982079
2024-05-01	7.90	8.02	7.64	7.75	4370627
2024-05-02	7.84	7.92	7.50	7.64	5124093
2024-05-03	7.85	7.93	7.61	7.66	2777290
2024-05-06	7.73	7.86	7.70	7.78	2825005
2024-05-07	7.81	8.06	7.81	7.96	3490386
2024-05-08	7.81	8.11	7.77	8.05	3133291
2024-05-09	8.10	8.28	7.98	8.23	4011045
2024-05-10	8.25	8.25	8.00	8.09	2344298
2024-05-13	8.23	8.38	8.20	8.24	3927254
2024-05-14	8.46	8.74	8.39	8.71	4786890
2024-05-15	8.78	8.82	8.26	8.39	4304691
2024-05-16	8.30	8.45	8.28	8.37	2484717
2024-05-17	8.34	8.34	8.04	8.11	2728224
2024-05-20	8.14	8.36	8.12	8.22	3954919
2024-05-21	8.26	8.35	8.13	8.22	3492612
2024-05-22	8.14	8.25	7.88	7.98	3278635
2024-05-23	7.96	7.96	7.73	7.85	3072290
2024-05-24	7.96	7.96	7.82	7.86	2531794
2024-05-28	7.92	8.00	7.68	7.71	4440186
2024-05-29	7.56	7.57	7.30	7.37	4094925
2024-05-30	7.45	7.57	7.40	7.47	3154310
2024-05-31	7.50	7.76	7.48	7.72	5573971
2024-06-03	7.86	7.86	7.62	7.64	2734932
2024-06-04	7.58	7.66	7.49	7.50	3454028
2024-06-05	7.53	7.53	7.33	7.47	2959212
2024-06-06	7.42	7.50	7.36	7.46	2268801
2024-06-07	7.34	7.40	7.30	7.37	2054437
2024-06-10	7.28	7.40	7.25	7.38	2461321
2024-06-11	7.37	7.42	7.27	7.37	2617130
2024-06-12	7.66	7.85	7.36	7.36	3659287
2024-06-13	7.40	7.49	7.04	7.04	3759945
2024-06-14	6.93	7.05	6.88	6.97	3200792
2024-06-17	6.97	7.01	6.74	6.78	5045050
2024-06-18	6.75	6.86	6.62	6.62	3879440
2024-06-20	6.58	6.68	6.50	6.53	4080295
2024-06-21	6.51	6.77	6.47	6.70	16021709
2024-06-24	6.68	6.79	6.53	6.68	5667698
2024-06-25	6.65	6.68	6.35	6.36	4191350
2024-06-26	6.34	6.41	6.24	6.38	4483542
2024-06-27	6.33	6.37	6.21	6.28	4281684
2024-06-28	6.30	6.44	6.29	6.41	7157810
2024-07-01	6.46	6.48	6.26	6.33	3512311
2024-07-02	6.33	6.36	6.20	6.30	3465878
2024-07-03	6.35	6.35	6.26	6.27	1529931
2024-07-05	6.25	6.28	5.97	6.06	7291104
2024-07-08	6.13	6.21	6.06	6.16	3269868
2024-07-09	6.08	6.11	5.73	5.74	6642531
2024-07-10	5.67	5.74	5.39	5.73	6893848
2024-07-11	5.83	6.13	5.83	6.08	6158033
2024-07-12	6.12	6.27	6.09	6.22	4307017
2024-07-15	6.24	6.35	6.12	6.28	4648923
2024-07-16	6.38	6.75	6.34	6.66	4517848
2024-07-17	6.60	6.88	6.60	6.74	3287271
2024-07-18	6.72	6.83	6.52	6.53	3550259
2024-07-19	6.49	6.54	6.27	6.41	3849117
2024-07-22	6.40	6.43	6.17	6.42	4008525
2024-07-23	6.37	6.45	6.28	6.31	3449219
2024-07-24	6.31	6.46	6.26	6.30	5305157
2024-07-25	6.30	6.47	6.25	6.34	8511397
2024-07-26	7.23	8.96	7.14	8.91	26323587
2024-07-29	8.97	9.04	8.50	8.80	12520797
2024-07-30	8.83	8.88	8.46	8.73	8951628
2024-07-31	8.75	8.85	8.43	8.59	8851151
2024-08-01	8.59	8.69	8.20	8.35	4359703
2024-08-02	8.23	8.31	7.96	8.24	7833738
2024-08-05	7.84	8.18	7.73	8.02	5919111
2024-08-06	8.00	8.09	7.58	7.59	5841346
2024-08-07	7.65	7.82	7.20	7.22	5734434
2024-08-08	7.24	7.42	7.15	7.39	6255999
2024-08-09	7.40	7.42	7.05	7.09	4424842
2024-08-12	7.05	7.13	6.76	6.84	5313198
2024-08-13	6.90	7.15	6.86	7.12	4795722
2024-08-14	7.08	7.15	6.92	6.93	4449685
2024-08-15	7.09	7.38	7.01	7.33	5624671
2024-08-16	7.35	7.50	7.29	7.33	3928425
2024-08-19	7.41	7.45	7.27	7.40	3531163
2024-08-20	7.31	7.42	7.29	7.34	3203551
2024-08-21	7.46	7.50	7.31	7.43	3379604
2024-08-22	7.45	7.45	7.28	7.30	3301017
2024-08-23	7.29	7.54	7.18	7.40	4835515
2024-08-26	7.51	7.60	7.24	7.25	4527104
2024-08-27	7.22	7.26	7.01	7.14	4381889
2024-08-28	7.05	7.32	7.02	7.13	5758857
2024-08-29	7.13	7.33	7.08	7.24	5072389
2024-08-30	7.23	7.29	7.05	7.09	5368984
2024-09-03	7.06	7.29	7.01	7.22	5805226
2024-09-04	7.22	7.70	7.19	7.53	7351981
2024-09-05	7.51	7.81	7.37	7.60	8368152
2024-09-06	7.58	7.66	7.50	7.61	5481625
2024-09-09	7.54	7.55	7.10	7.10	8378537
2024-09-10	7.06	7.14	6.85	7.08	5872693
2024-09-11	7.05	7.32	7.00	7.29	5764650
2024-09-12	7.29	7.45	7.21	7.43	4750550
2024-09-13	7.56	7.88	7.52	7.83	6607274
2024-09-16	7.87	7.97	7.69	7.73	4945937
2024-09-17	7.82	7.82	7.43	7.47	5462673
2024-09-18	7.45	7.50	7.23	7.33	5719444
2024-09-19	7.56	7.63	7.38	7.48	6975747
2024-09-20	7.40	7.49	7.27	7.44	62965268
2024-09-23	7.51	7.51	7.04	7.25	11399367
2024-09-24	7.27	7.31	6.98	7.08	6479873
2024-09-25	7.07	7.12	6.96	7.02	9642992
2024-09-26	7.15	7.54	7.15	7.47	7269818
2024-09-27	7.61	7.78	7.56	7.63	4967531
2024-09-30	7.59	7.74	7.56	7.68	5394559
2024-10-01	7.70	7.75	7.50	7.53	3854285
2024-10-02	7.52	7.61	7.45	7.50	3511844
2024-10-03	7.42	7.44	7.25	7.35	3614936
2024-10-04	7.47	7.53	7.31	7.48	2365450
2024-10-07	7.41	7.43	7.25	7.32	4037261
2024-10-08	7.27	7.40	7.17	7.35	3648561
2024-10-09	7.36	7.69	7.36	7.41	4257918
2024-10-10	7.44	7.66	7.41	7.51	3856986
2024-10-11	7.54	7.62	7.48	7.60	3081936
2024-10-14	7.54	7.56	7.33	7.47	11362134
2024-10-15	7.44	7.60	7.41	7.49	4261358
2024-10-16	7.55	7.74	7.49	7.73	4742888
2024-10-17	7.72	7.75	7.53	7.68	5508050
2024-10-18	7.65	7.92	7.60	7.87	5391741
2024-10-21	7.88	7.99	7.70	7.72	6126515
2024-10-22	7.72	7.72	7.49	7.53	7136366
2024-10-23	7.50	7.53	7.30	7.32	5143037
2024-10-24	7.36	7.52	7.17	7.18	7281522
2024-10-25	8.68	9.13	8.20	8.73	21253426
2024-10-28	8.89	9.68	8.75	9.53	11579609
2024-10-29	9.36	9.39	8.96	8.99	6999307
2024-10-30	8.91	9.05	8.80	8.97	7991292
2024-10-31	8.84	8.91	8.72	8.80	6623882
2024-11-01	8.75	9.00	8.74	8.79	6698870
2024-11-04	8.79	8.98	8.69	8.74	4953340
2024-11-05	8.68	9.01	8.63	8.85	3921292
2024-11-06	9.20	9.29	8.74	8.82	5995914
2024-11-07	8.86	9.25	8.86	9.11	6486559
2024-11-08	9.02	9.27	8.84	9.22	5573009
2024-11-11	9.42	9.50	9.22	9.32	4042356
2024-11-12	9.25	9.36	9.16	9.18	4897764
2024-11-13	9.23	9.28	8.91	9.08	3151427
2024-11-14	9.20	9.32	8.93	8.96	3041895
2024-11-15	8.92	8.98	8.74	8.80	4040146
2024-11-18	8.83	8.91	8.70	8.89	2829418
2024-11-19	8.76	8.94	8.73	8.82	1715039
2024-11-20	9.19	9.40	8.82	8.84	5713543
2024-11-21	8.73	8.97	8.73	8.94	10358468
2024-11-22	8.99	9.23	8.96	9.12	4961727
2024-11-25	9.27	9.72	9.27	9.62	8918712
2024-11-26	9.51	9.58	9.29	9.34	5946854
2024-11-27	9.47	9.64	9.40	9.56	3171604
2024-11-29	9.60	9.72	9.51	9.59	2440266
2024-12-02	9.60	9.81	9.52	9.76	6410266
2024-12-03	9.77	9.82	9.50	9.71	4891499
2024-12-04	9.71	10.18	9.63	10.08	7978083
2024-12-05	10.05	10.07	9.81	9.93	4350527
2024-12-06	10.24	10.45	10.15	10.31	7024992
2024-12-09	10.71	11.58	10.56	11.51	13010768
2024-12-10	11.42	11.68	11.26	11.63	6975514
2024-12-11	11.73	11.78	11.34	11.43	8572101
2024-12-12	11.36	11.54	11.29	11.45	5534186
2024-12-13	11.37	11.45	10.67	11.01	6116336
2024-12-16	10.95	11.10	10.82	10.84	4126846
2024-12-17	10.75	10.78	10.47	10.50	6013278
2024-12-18	10.50	10.69	10.11	10.13	5474628
2024-12-19	10.16	10.36	9.74	9.91	7827793
2024-12-20	9.90	10.15	9.80	10.02	7376734
2024-12-23	9.94	10.18	9.94	10.05	4602865
2024-12-24	10.05	10.18	9.97	10.17	1671651
2024-12-26	10.05	10.29	10.05	10.19	4876922
2024-12-27	10.17	10.37	10.14	10.28	5707797
2024-12-30	10.15	10.15	9.86	10.00	3799920
2024-12-31	10.02	10.18	9.91	9.96	3645778
2025-01-02	10.07	10.19	9.87	9.98	3535717
2025-01-03	9.93	10.03	9.72	9.99	3695750
2025-01-06	10.01	10.34	10.00	10.17	4700546
2025-01-07	10.26	10.32	9.95	10.05	5112415
2025-01-08	9.96	10.02	9.69	9.84	5240361
2025-01-10	9.67	9.98	9.61	9.76	5105806
2025-01-13	9.67	9.73	9.38	9.71	5499151
2025-01-14	9.84	10.00	9.58	9.87	7272463
2025-01-15	10.20	10.25	9.85	9.98	5451817
2025-01-16	9.89	10.17	9.83	10.16	6658689
2025-01-17	10.25	10.37	10.08	10.12	4361601
2025-01-21	10.16	10.32	10.14	10.24	3529952
2025-01-22	10.27	10.32	10.09	10.16	4691421
2025-01-23	10.11	10.43	9.98	10.41	3995725
2025-01-24	10.40	10.70	10.27	10.66	7619841
2025-01-27	10.65	10.85	10.50	10.59	7935092
2025-01-28	10.60	10.72	10.38	10.40	4256855
2025-01-29	10.40	10.40	10.16	10.29	4156961
2025-01-30	10.31	10.56	10.30	10.46	4068231
2025-01-31	10.41	10.49	9.95	9.96	5968905
2025-02-03	9.76	9.88	9.48	9.59	7286580
2025-02-04	9.64	9.85	9.58	9.69	11358062
2025-02-05	9.77	9.84	9.60	9.70	6359627
2025-02-06	9.83	10.01	9.58	9.69	7895682
2025-02-07	7.68	7.73	6.87	7.13	34581358
2025-02-10	7.39	7.39	6.74	7.01	17925320
2025-02-11	6.92	7.53	6.86	7.33	14452345
2025-02-12	7.20	7.24	7.00	7.09	8950816
2025-02-13	7.09	7.15	7.00	7.01	7823990
2025-02-14	7.00	7.15	7.00	7.06	6666126
2025-02-18	7.00	7.07	6.83	6.87	7603297
2025-02-19	6.80	7.02	6.77	6.93	12069468
2025-02-20	6.88	6.93	6.75	6.80	8205197
2025-02-21	6.80	6.91	6.72	6.80	9815429
2025-02-24	6.80	6.80	6.44	6.45	15010514
2025-02-25	6.46	6.85	6.46	6.77	17326558
2025-02-26	6.82	6.92	6.60	6.66	17688120
2025-02-27	6.63	6.63	6.37	6.37	20568878
2025-02-28	6.36	6.49	6.26	6.42	17030478
2025-03-03	6.44	6.68	6.24	6.27	10208342
2025-03-04	6.14	6.47	6.12	6.36	9613546
2025-03-05	6.40	6.72	6.40	6.69	9494516
2025-03-06	6.53	6.71	6.46	6.69	10353644
2025-03-07	6.65	6.81	6.53	6.75	8279723
2025-03-10	6.67	7.02	6.61	6.73	9856444
2025-03-11	6.71	6.79	6.44	6.54	10289378
2025-03-12	6.58	6.64	6.33	6.58	11595529
2025-03-13	6.57	6.61	6.29	6.51	10056147
2025-03-14	6.63	6.66	6.48	6.55	10844233
2025-03-17	6.57	6.69	6.50	6.64	4907298
2025-03-18	6.59	6.60	6.37	6.51	5406270
2025-03-19	6.49	6.60	6.42	6.56	6522936
2025-03-20	6.48	6.65	6.44	6.54	6051633
2025-03-21	6.43	6.53	6.40	6.45	9786654
2025-03-24	6.54	6.75	6.49	6.73	6729909
2025-03-25	6.73	6.82	6.54	6.58	5921447
2025-03-26	6.56	6.61	6.43	6.49	3915393
2025-03-27	6.48	6.52	6.39	6.51	4174580
2025-03-28	6.47	6.48	6.29	6.39	4736859
2025-03-31	6.26	6.29	6.06	6.20	8863533
2025-04-01	6.17	6.26	6.09	6.18	5458811
2025-04-02	6.11	6.29	6.10	6.27	7011624
2025-04-03	6.00	6.10	5.44	5.47	10613050
2025-04-04	5.22	5.28	4.83	5.12	13389489
2025-04-07	4.90	5.24	4.64	4.89	17317455
2025-04-08	5.07	5.12	4.43	4.48	13451728
2025-04-09	4.40	5.12	4.22	5.05	15866438
2025-04-10	5.04	5.04	4.44	4.55	8928144
2025-04-11	4.51	4.75	4.44	4.72	11219288
2025-04-14	4.86	5.09	4.85	4.99	10652788
2025-04-15	4.91	5.00	4.66	4.73	9192881
2025-04-16	4.70	4.80	4.55	4.63	8464435
2025-04-17	4.61	4.77	4.61	4.70	6671842
2025-04-21	4.60	4.62	4.43	4.55	7852819
2025-04-22	4.61	4.81	4.58	4.72	7732966
2025-04-23	4.96	5.30	4.92	4.94	11825726
2025-04-24	5.01	5.20	4.93	5.12	6556297
2025-04-25	5.10	5.15	4.98	5.01	6385198
2025-04-28	5.04	5.30	5.02	5.11	10689297
2025-04-29	5.09	5.23	5.04	5.17	11062088
2025-04-30	4.81	4.93	4.49	4.78	14856181
2025-05-01	4.87	5.27	4.75	5.17	14422987
2025-05-02	5.24	5.40	5.07	5.25	12830627
2025-05-05	5.18	5.25	5.09	5.10	9425291
2025-05-06	5.07	5.14	4.94	4.99	8969282
2025-05-07	5.04	5.08	4.92	5.00	8135147
2025-05-08	5.07	5.30	5.02	5.29	6389527

Explore More About NWL

Coins representing dividend payouts and trends

NWL Dividend History

Discover Newell Brands 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

NWL Stock Split History

Discover Newell Brands 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

NWL Historical Prices

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

Web Analytics