OLN Historical Prices

Summary

Key Stock Metrics

22.98

(March 4, 2025)

52-Week Low

60.60

(April 4, 2024)

52-Week High

67.25

(June 2, 2022)

All-Time High

24.40

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	14.17	14.36	14.17	14.29	150890
1993-05-28	14.29	14.29	14.17	14.25	46622
1993-06-01	14.29	14.36	14.17	14.32	150574
1993-06-02	14.36	14.60	14.36	14.56	173256
1993-06-03	14.56	14.56	14.40	14.40	18270
1993-06-04	14.29	14.36	14.17	14.25	47566
1993-06-07	14.17	14.21	14.09	14.17	49772
1993-06-08	14.25	14.29	14.13	14.13	51976
1993-06-09	14.13	14.17	14.13	14.13	44100
1993-06-10	14.17	14.21	14.17	14.21	22366
1993-06-11	14.21	14.21	14.13	14.17	11654
1993-06-14	14.13	14.13	14.05	14.09	139550
1993-06-15	14.09	14.17	14.09	14.13	84738
1993-06-16	14.13	14.17	14.09	14.09	87258
1993-06-17	14.13	14.17	14.13	14.13	29296
1993-06-18	14.13	14.17	14.09	14.13	33390
1993-06-21	14.13	14.32	14.13	14.25	162230
1993-06-22	14.29	14.29	14.17	14.17	28980
1993-06-23	14.17	14.17	14.09	14.13	104268
1993-06-24	14.09	14.13	14.05	14.09	78438
1993-06-25	14.09	14.09	14.01	14.01	114348
1993-06-28	14.01	14.05	14.01	14.01	49456
1993-06-29	14.05	14.05	14.01	14.01	118444
1993-06-30	14.01	14.17	14.01	14.09	102692
1993-07-01	14.09	14.29	14.09	14.29	134824
1993-07-02	14.29	14.29	14.25	14.29	61112
1993-07-06	14.25	14.29	14.09	14.09	12914
1993-07-07	14.13	14.13	14.05	14.05	9450
1993-07-08	14.13	14.17	14.09	14.17	51346
1993-07-09	14.17	14.36	14.17	14.29	154354
1993-07-12	14.29	14.29	14.13	14.13	139234
1993-07-13	14.17	14.17	14.05	14.05	14490
1993-07-14	14.05	14.09	14.01	14.09	24886
1993-07-15	14.09	14.09	14.01	14.01	61742
1993-07-16	14.01	14.09	14.01	14.09	22366
1993-07-19	14.01	14.13	14.01	14.01	55756
1993-07-20	14.01	14.01	13.93	13.93	178926
1993-07-21	13.93	14.05	13.93	13.97	164434
1993-07-22	14.05	14.05	13.93	13.93	204442
1993-07-23	13.93	13.93	13.89	13.93	34650
1993-07-26	13.89	13.97	13.89	13.89	31186
1993-07-27	13.89	13.89	13.85	13.85	46306
1993-07-28	13.89	13.89	13.69	13.73	147424
1993-07-29	13.69	13.73	13.69	13.73	28350
1993-07-30	13.69	13.69	13.57	13.57	16380
1993-08-02	13.65	13.65	13.53	13.57	106788
1993-08-03	13.57	13.81	13.57	13.69	91352
1993-08-04	13.41	13.53	13.37	13.45	145220
1993-08-05	13.53	13.61	13.41	13.45	77178
1993-08-06	13.41	13.53	13.41	13.45	38746
1993-08-09	13.41	13.53	13.41	13.53	14490
1993-08-10	13.49	13.53	13.49	13.49	51662
1993-08-11	13.49	13.49	13.41	13.41	50402
1993-08-12	13.33	13.33	13.17	13.21	10394
1993-08-13	13.21	13.21	13.09	13.09	24886
1993-08-16	13.06	13.33	13.06	13.33	55756
1993-08-17	13.29	13.33	13.17	13.29	21420
1993-08-18	13.17	13.21	13.09	13.09	93558
1993-08-19	13.13	13.17	13.09	13.13	154354
1993-08-20	13.17	13.17	13.02	13.06	117498
1993-08-23	13.06	13.06	12.98	13.06	33076
1993-08-24	13.06	13.13	13.06	13.09	123168
1993-08-25	13.17	13.17	13.09	13.13	243502
1993-08-26	13.21	13.21	13.13	13.17	135454
1993-08-27	13.13	13.17	13.13	13.13	51662
1993-08-30	13.13	13.13	13.09	13.09	35280
1993-08-31	13.13	13.13	13.06	13.09	42526
1993-09-01	13.06	13.17	13.02	13.06	96708
1993-09-02	13.09	13.13	13.06	13.09	33390
1993-09-03	13.06	13.06	12.86	12.98	106472
1993-09-07	12.94	12.94	12.74	12.78	26776
1993-09-08	12.78	12.78	12.70	12.74	129784
1993-09-09	12.66	12.78	12.66	12.74	52606
1993-09-10	12.82	13.17	12.74	13.02	108364
1993-09-13	12.98	13.21	12.98	13.17	115294
1993-09-14	13.09	13.09	13.06	13.09	21736
1993-09-15	13.02	13.17	12.98	13.09	62372
1993-09-16	13.09	13.17	13.02	13.17	24886
1993-09-17	13.09	13.09	13.06	13.09	37800
1993-09-20	13.09	13.13	13.06	13.13	16696
1993-09-21	13.09	13.17	13.06	13.13	188376
1993-09-22	13.13	13.29	13.13	13.29	85682
1993-09-23	13.29	13.41	13.29	13.37	53552
1993-09-24	13.37	13.45	13.33	13.37	181130
1993-09-27	13.37	13.45	13.37	13.41	24886
1993-09-28	13.33	13.37	13.21	13.33	147424
1993-09-29	13.37	13.49	13.37	13.41	74026
1993-09-30	13.37	13.45	13.33	13.41	63316
1993-10-01	13.33	13.65	13.25	13.57	264294
1993-10-04	13.49	13.73	13.45	13.69	249802
1993-10-05	13.61	13.97	13.61	13.73	124428
1993-10-06	13.69	13.73	13.65	13.73	94818
1993-10-07	13.65	13.69	13.61	13.69	68672
1993-10-08	13.65	13.77	13.65	13.77	22996
1993-10-11	13.69	13.73	13.61	13.73	24886
1993-10-12	13.77	13.77	13.69	13.77	21420
1993-10-13	13.73	13.81	13.73	13.73	28350
1993-10-14	13.69	13.77	13.65	13.77	44416
1993-10-15	13.73	13.77	13.73	13.77	64892
1993-10-18	13.69	13.73	13.69	13.73	21420
1993-10-19	13.65	13.73	13.61	13.69	129154
1993-10-20	13.69	13.73	13.65	13.69	36540
1993-10-21	13.65	13.81	13.61	13.73	86312
1993-10-22	13.65	13.69	13.53	13.65	68986
1993-10-25	13.85	14.21	13.85	14.21	217042
1993-10-26	14.13	14.17	14.05	14.09	61426
1993-10-27	13.97	14.29	13.97	14.29	200976
1993-10-28	14.25	14.52	14.25	14.44	50086
1993-10-29	14.40	14.72	14.40	14.72	108678
1993-11-01	14.64	14.88	14.52	14.84	101118
1993-11-02	14.92	15.16	14.80	14.96	217672
1993-11-03	14.88	14.96	14.60	14.72	94188
1993-11-04	14.56	14.76	14.56	14.72	28666
1993-11-05	14.64	15.08	14.56	14.84	86628
1993-11-08	14.80	14.80	14.48	14.60	187746
1993-11-09	14.64	15.08	14.64	15.00	282564
1993-11-10	15.04	15.12	15.04	15.08	112144
1993-11-11	15.08	15.12	14.96	15.00	80642
1993-11-12	14.96	15.04	14.92	15.00	21736
1993-11-15	14.92	14.96	14.84	14.84	27090
1993-11-16	14.92	15.00	14.80	15.00	60166
1993-11-17	14.96	14.96	14.80	14.80	36226
1993-11-18	14.72	14.76	14.68	14.72	34650
1993-11-19	14.64	14.68	14.60	14.64	36856
1993-11-22	14.60	14.68	14.36	14.48	83478
1993-11-23	14.52	14.52	14.40	14.40	37170
1993-11-24	14.32	14.36	14.25	14.25	179240
1993-11-26	14.25	14.44	14.25	14.44	35596
1993-11-29	14.48	14.48	14.25	14.25	60482
1993-11-30	14.29	14.36	14.29	14.29	79068
1993-12-01	14.32	14.36	14.32	14.36	77178
1993-12-02	14.32	14.64	14.32	14.64	130098
1993-12-03	14.64	14.72	14.64	14.72	51346
1993-12-06	14.76	15.08	14.76	15.08	87572
1993-12-07	15.12	15.16	14.96	15.04	124428
1993-12-08	15.04	15.08	15.00	15.04	116868
1993-12-09	15.00	15.00	14.88	14.88	17640
1993-12-10	14.84	14.92	14.84	14.92	50086
1993-12-13	14.92	14.96	14.84	14.96	38430
1993-12-14	15.00	15.04	15.00	15.00	83478
1993-12-15	15.00	15.12	14.96	14.96	175460
1993-12-16	14.96	14.96	14.80	14.80	43470
1993-12-17	15.24	15.40	15.20	15.32	633486
1993-12-20	15.32	15.79	15.32	15.79	244132
1993-12-21	15.79	15.83	15.67	15.79	296110
1993-12-22	15.95	16.03	15.83	15.87	297684
1993-12-23	15.87	15.87	15.75	15.75	321310
1993-12-27	15.75	15.79	15.75	15.75	133564
1993-12-28	15.71	15.83	15.67	15.79	124114
1993-12-29	15.79	15.91	15.71	15.79	42840
1993-12-30	15.75	15.87	15.71	15.87	101118
1993-12-31	15.79	15.79	15.67	15.67	40950
1994-01-03	15.71	15.75	15.36	15.36	269334
1994-01-04	15.28	15.56	15.16	15.48	568592
1994-01-05	15.52	15.95	15.52	15.95	456764
1994-01-06	16.03	16.39	15.91	16.35	380846
1994-01-07	16.27	16.31	16.07	16.11	454244
1994-01-10	16.15	16.15	15.99	16.11	263348
1994-01-11	16.15	16.15	15.95	16.07	880138
1994-01-12	16.07	16.19	16.03	16.11	123798
1994-01-13	15.95	16.03	15.91	15.99	188376
1994-01-14	15.99	16.11	15.99	15.99	371712
1994-01-17	15.95	16.15	15.95	16.11	181760
1994-01-18	16.07	16.15	15.99	15.99	39376
1994-01-19	15.95	16.11	15.95	16.03	459914
1994-01-20	15.95	15.99	15.87	15.87	75916
1994-01-21	15.79	15.87	15.71	15.79	132304
1994-01-24	15.71	15.83	15.71	15.83	66466
1994-01-25	15.79	15.79	15.52	15.56	66152
1994-01-26	15.56	15.63	15.52	15.52	39690
1994-01-27	15.59	15.59	15.08	15.08	146480
1994-01-28	15.16	15.36	15.16	15.32	384942
1994-01-31	15.36	15.59	15.32	15.59	138288
1994-02-01	15.63	15.75	15.63	15.63	728934
1994-02-02	15.71	15.71	15.67	15.71	117184
1994-02-03	15.67	15.67	15.63	15.63	151834
1994-02-04	15.44	15.48	15.40	15.40	253268
1994-02-07	15.40	15.40	15.36	15.36	44416
1994-02-08	15.40	15.56	15.40	15.56	482910
1994-02-09	15.56	15.87	15.48	15.75	417074
1994-02-10	15.71	15.95	15.71	15.87	170736
1994-02-11	15.79	15.79	15.67	15.75	93242
1994-02-14	15.67	15.67	15.44	15.44	86942
1994-02-15	15.48	15.48	15.32	15.32	134824
1994-02-16	15.40	15.40	15.16	15.32	263978
1994-02-17	15.40	15.44	15.32	15.40	88202
1994-02-18	15.44	15.56	15.28	15.32	65836
1994-02-22	15.28	15.59	15.28	15.56	76232
1994-02-23	15.52	15.52	15.32	15.36	42210
1994-02-24	15.32	15.44	15.32	15.40	101118
1994-02-25	15.36	15.52	15.36	15.44	140494
1994-02-28	15.44	15.59	15.44	15.59	65522
1994-03-01	15.59	15.75	15.36	15.44	112774
1994-03-02	15.52	15.56	15.40	15.56	86628
1994-03-03	15.52	15.52	15.36	15.36	88518
1994-03-04	15.40	15.56	15.40	15.48	131988
1994-03-07	15.44	15.67	15.44	15.67	42840
1994-03-08	15.67	15.79	15.63	15.67	118758
1994-03-09	15.59	15.63	15.52	15.63	34650
1994-03-10	15.56	15.56	15.36	15.36	158450
1994-03-11	15.40	15.63	15.40	15.63	102378
1994-03-14	15.59	15.67	15.48	15.59	24570
1994-03-15	15.63	15.63	15.52	15.52	44100
1994-03-16	15.52	15.63	15.48	15.48	41580
1994-03-17	15.44	15.52	15.44	15.52	204442
1994-03-18	15.52	15.52	15.40	15.52	360372
1994-03-21	15.52	15.59	15.40	15.48	51976
1994-03-22	15.67	15.71	15.40	15.59	184596
1994-03-23	15.67	15.75	15.63	15.67	130098
1994-03-24	15.63	15.63	15.56	15.56	78438
1994-03-25	15.48	15.71	15.48	15.63	45676
1994-03-28	15.67	15.75	15.67	15.71	137028
1994-03-29	15.67	15.75	15.56	15.56	50716
1994-03-30	15.48	15.48	15.32	15.40	237202
1994-03-31	15.36	15.36	15.08	15.12	158450
1994-04-04	14.92	15.04	14.80	14.92	35280
1994-04-05	15.00	15.40	15.00	15.40	103638
1994-04-06	15.40	15.67	15.40	15.67	476610
1994-04-07	15.71	15.95	15.63	15.95	387778
1994-04-08	15.87	15.91	15.83	15.87	354386
1994-04-11	15.79	15.79	15.71	15.79	47882
1994-04-12	15.75	15.91	15.71	15.91	159080
1994-04-13	15.83	15.91	15.83	15.87	104268
1994-04-14	15.87	16.07	15.87	16.03	109938
1994-04-15	15.99	16.15	15.99	16.07	168530
1994-04-18	16.07	16.07	15.95	15.99	40950
1994-04-19	15.95	16.23	15.87	16.19	230272
1994-04-20	16.23	16.90	16.23	16.35	682626
1994-04-21	16.23	16.23	15.99	16.03	110884
1994-04-22	16.07	16.07	15.91	15.91	37486
1994-04-25	15.99	16.27	15.99	16.27	49772
1994-04-26	16.31	16.63	16.31	16.47	250748
1994-04-28	16.51	16.63	16.39	16.39	213576
1994-04-29	16.39	16.39	16.23	16.23	84738
1994-05-02	16.19	16.19	15.91	16.07	505906
1994-05-03	16.15	16.51	16.15	16.47	51976
1994-05-04	16.23	16.27	16.23	16.27	112458
1994-05-05	16.15	16.17	16.07	16.11	120964
1994-05-06	16.03	16.03	15.95	15.95	143330
1994-05-09	15.95	15.95	15.56	15.56	149314
1994-05-10	15.48	15.48	15.00	15.08	309970
1994-05-11	15.04	15.08	14.80	14.92	358482
1994-05-12	15.04	15.04	14.60	14.68	304300
1994-05-13	14.60	14.72	14.60	14.72	1171208
1994-05-16	14.84	15.08	14.80	14.96	704362
1994-05-17	14.96	15.08	14.96	15.08	154984
1994-05-18	15.08	15.56	15.08	15.52	322570
1994-05-19	15.59	15.63	15.36	15.63	715702
1994-05-20	15.59	15.63	15.56	15.63	310284
1994-05-23	15.63	15.63	15.32	15.52	167584
1994-05-24	15.52	15.67	15.52	15.63	196880
1994-05-25	15.63	15.63	15.44	15.48	98598
1994-05-26	15.52	15.52	15.48	15.52	25830
1994-05-27	15.56	15.59	15.48	15.56	181446
1994-05-31	15.52	15.59	15.44	15.56	148370
1994-06-01	15.52	15.67	15.52	15.63	105212
1994-06-02	15.67	15.75	15.63	15.71	218302
1994-06-03	15.79	15.87	15.67	15.87	246968
1994-06-06	15.83	15.87	15.79	15.83	189950
1994-06-07	15.83	15.87	15.63	15.87	92298
1994-06-08	15.83	15.87	15.83	15.87	270278
1994-06-09	15.83	15.87	15.83	15.83	121908
1994-06-10	15.79	15.95	15.79	15.87	232792
1994-06-13	16.19	16.35	16.19	16.35	252322
1994-06-14	16.39	16.55	16.39	16.51	381792
1994-06-15	16.55	16.82	16.51	16.82	326036
1994-06-16	16.82	17.02	16.82	17.02	194676
1994-06-17	17.02	17.02	16.90	16.98	76862
1994-06-20	17.02	17.14	16.82	16.86	228696
1994-06-21	16.86	16.86	16.75	16.86	120334
1994-06-22	16.86	17.06	16.86	16.94	304614
1994-06-23	16.90	16.94	16.90	16.94	50086
1994-06-24	16.94	16.94	16.63	16.67	91038
1994-06-27	16.67	16.67	16.55	16.59	442904
1994-06-28	16.63	16.82	16.63	16.79	242558
1994-06-29	16.82	17.22	16.75	17.06	134824
1994-06-30	16.94	17.10	16.75	17.10	136084
1994-07-01	17.06	17.14	17.06	17.14	210426
1994-07-05	17.10	17.22	17.10	17.18	235628
1994-07-06	17.18	17.78	17.18	17.78	475664
1994-07-07	17.74	17.78	17.66	17.70	413922
1994-07-08	17.66	17.66	17.46	17.54	253898
1994-07-11	17.62	17.78	17.62	17.78	295480
1994-07-12	17.74	17.74	17.66	17.70	114978
1994-07-13	17.74	17.90	17.66	17.74	417074
1994-07-14	17.82	17.86	17.78	17.82	48826
1994-07-15	17.82	18.09	17.82	17.98	242242
1994-07-18	18.02	18.29	17.94	18.25	106158
1994-07-19	18.29	18.53	18.09	18.09	438178
1994-07-20	18.09	18.29	18.05	18.21	105212
1994-07-21	18.17	18.17	18.02	18.13	382736
1994-07-22	18.13	18.17	18.09	18.13	227436
1994-07-25	18.09	18.09	17.98	18.09	670026
1994-07-26	18.02	18.05	17.90	18.05	549692
1994-07-27	18.09	18.09	17.90	17.94	260198
1994-07-28	17.94	17.94	17.62	17.62	400062
1994-07-29	17.66	17.74	17.50	17.54	332020
1994-08-01	17.54	17.66	17.46	17.54	574894
1994-08-02	17.62	17.74	17.62	17.70	183020
1994-08-03	17.74	17.74	17.58	17.74	596628
1994-08-04	17.78	18.25	17.74	17.94	551898
1994-08-05	17.90	18.13	17.90	18.09	236888
1994-08-08	18.05	18.13	17.98	18.02	97338
1994-08-09	18.02	18.02	17.90	17.94	96708
1994-08-10	18.02	18.21	17.98	18.13	141124
1994-08-11	18.13	18.19	18.05	18.05	130414
1994-08-12	18.05	18.17	18.02	18.05	86942
1994-08-15	17.98	18.09	17.94	18.02	296110
1994-08-16	17.94	18.05	17.94	18.02	66782
1994-08-17	17.98	18.05	17.86	18.02	161284
1994-08-18	18.05	18.05	17.94	17.94	117498
1994-08-19	17.94	18.02	17.90	17.90	137344
1994-08-22	17.90	17.98	17.70	17.70	165064
1994-08-23	17.66	17.66	17.50	17.54	172626
1994-08-24	17.58	17.90	17.58	17.86	190580
1994-08-25	17.90	18.13	17.90	18.13	119074
1994-08-26	18.13	18.13	17.98	17.98	118758
1994-08-29	18.02	18.09	18.02	18.09	63946
1994-08-30	18.13	18.13	18.05	18.05	114978
1994-08-31	18.09	18.25	18.09	18.25	92298
1994-09-01	18.25	18.25	17.98	17.98	319420
1994-09-02	18.02	18.02	17.90	17.90	55126
1994-09-06	17.86	17.98	17.86	17.94	171366
1994-09-07	17.78	17.86	17.78	17.82	41580
1994-09-08	17.86	17.98	17.86	17.86	145534
1994-09-09	17.82	17.98	17.78	17.98	100802
1994-09-12	17.94	18.17	17.94	18.13	141754
1994-09-13	18.05	18.09	17.86	17.90	803276
1994-09-14	17.90	17.90	17.82	17.86	347456
1994-09-15	17.90	18.37	17.90	18.33	633800
1994-09-16	18.41	18.65	18.29	18.65	252952
1994-09-19	18.61	18.61	18.49	18.61	230272
1994-09-20	18.53	18.57	18.41	18.49	242242
1994-09-21	18.45	18.45	18.21	18.29	193100
1994-09-22	18.29	18.49	18.29	18.33	203812
1994-09-23	18.25	18.33	18.09	18.33	264608
1994-09-26	18.37	18.57	18.37	18.57	95132
1994-09-27	18.57	18.65	18.49	18.57	226806
1994-09-28	18.81	19.01	18.81	18.85	410142
1994-09-29	18.85	18.85	18.65	18.85	376752
1994-09-30	18.85	18.85	18.77	18.77	135768
1994-10-03	18.81	19.09	18.81	19.09	147740
1994-10-04	18.93	18.97	18.61	18.61	182076
1994-10-05	18.41	18.41	18.05	18.13	329186
1994-10-06	18.21	18.41	18.13	18.33	344936
1994-10-07	18.29	18.29	18.25	18.29	81902
1994-10-10	18.25	18.41	18.25	18.33	77492
1994-10-11	18.41	18.73	18.37	18.53	269018
1994-10-12	18.53	18.61	18.41	18.45	153724
1994-10-13	18.45	18.49	18.33	18.37	187116
1994-10-14	18.37	18.45	18.37	18.41	103322
1994-10-17	18.33	18.45	18.33	18.41	349660
1994-10-18	18.37	18.41	18.33	18.41	85998
1994-10-19	18.33	18.45	18.25	18.33	97968
1994-10-20	18.57	18.69	18.33	18.37	433454
1994-10-21	18.37	18.37	18.05	18.05	150260
1994-10-24	18.09	18.09	17.94	17.94	284454
1994-10-25	17.98	17.98	17.70	17.74	486060
1994-10-26	17.78	17.90	17.74	17.78	335170
1994-10-27	17.70	17.74	17.70	17.70	404472
1994-10-28	17.70	17.70	17.66	17.70	165064
1994-10-31	17.74	17.74	17.42	17.42	229012
1994-11-01	17.42	17.42	17.06	17.14	722632
1994-11-02	17.10	17.10	16.94	17.06	353440
1994-11-03	17.06	17.06	16.98	16.98	152150
1994-11-04	16.79	16.82	16.43	16.67	343046
1994-11-07	16.71	16.71	16.43	16.51	670342
1994-11-08	16.51	16.63	16.47	16.55	436288
1994-11-09	16.63	16.98	16.51	16.94	259882
1994-11-10	16.98	17.10	16.98	16.98	353440
1994-11-11	17.06	17.22	17.06	17.10	361946
1994-11-14	17.22	17.34	17.18	17.30	458654
1994-11-15	17.42	17.46	17.30	17.38	164434
1994-11-16	17.42	17.42	17.30	17.34	272798
1994-11-17	17.42	17.42	17.18	17.22	146794
1994-11-18	17.22	17.22	17.02	17.06	175460
1994-11-21	17.02	17.06	16.67	16.67	211686
1994-11-22	16.71	16.71	16.39	16.39	335800
1994-11-23	16.39	16.39	15.87	15.91	222082
1994-11-25	15.95	16.03	15.95	16.03	139550
1994-11-28	16.07	16.07	15.95	15.99	46936
1994-11-29	15.95	16.03	15.91	15.95	181446
1994-11-30	15.95	16.19	15.87	16.15	478816
1994-12-01	16.19	16.19	15.99	15.99	310914
1994-12-02	15.99	16.03	15.99	15.99	111514
1994-12-05	16.03	16.31	16.03	16.27	181130
1994-12-06	16.19	16.43	16.19	16.39	383682
1994-12-07	16.35	16.39	16.19	16.35	248858
1994-12-08	16.31	16.39	16.31	16.31	361002
1994-12-09	16.35	16.35	16.31	16.31	197510
1994-12-12	16.31	16.35	16.23	16.31	230902
1994-12-13	16.27	16.31	16.07	16.07	219562
1994-12-14	15.99	16.03	15.95	15.99	403212
1994-12-15	15.99	16.03	15.91	16.03	175776
1994-12-16	15.99	16.31	15.99	16.23	243818
1994-12-19	16.23	16.39	16.23	16.35	160654
1994-12-20	16.31	16.35	16.27	16.27	281618
1994-12-21	16.31	16.79	16.31	16.67	448260
1994-12-22	16.86	17.22	16.86	17.06	404158
1994-12-23	17.10	17.10	16.82	16.86	155300
1994-12-27	16.82	16.86	16.71	16.75	1228854
1994-12-28	16.75	16.75	16.59	16.63	205386
1994-12-29	16.63	16.63	16.47	16.47	514412
1994-12-30	16.51	16.55	16.35	16.35	276264
1995-01-03	16.43	16.43	16.35	16.39	175146
1995-01-04	16.43	16.59	16.39	16.55	117498
1995-01-05	16.51	16.98	16.51	16.90	269964
1995-01-06	16.90	16.90	16.82	16.86	1106000
1995-01-09	16.86	17.14	16.86	17.10	696172
1995-01-10	17.14	17.22	17.14	17.18	372972
1995-01-11	17.22	17.22	16.75	16.75	222712
1995-01-12	16.82	16.90	16.75	16.75	729564
1995-01-13	16.79	16.79	16.67	16.75	573634
1995-01-16	16.79	16.79	16.71	16.71	231848
1995-01-17	16.75	16.90	16.71	16.90	252638
1995-01-18	16.86	16.90	16.82	16.86	501180
1995-01-19	16.86	16.90	16.82	16.86	328870
1995-01-20	16.82	16.82	16.75	16.79	604820
1995-01-23	16.79	16.79	16.71	16.75	499290
1995-01-24	16.75	16.98	16.75	16.90	364152
1995-01-25	17.02	17.18	16.98	17.06	1502598
1995-01-26	17.06	17.06	16.71	16.71	666246
1995-01-27	16.71	16.71	16.55	16.55	79068
1995-01-30	16.51	16.51	15.95	15.95	575838
1995-01-31	15.95	15.99	15.67	15.79	867538
1995-02-01	15.83	15.83	15.75	15.79	368246
1995-02-02	15.83	15.87	15.79	15.87	137344
1995-02-03	15.91	16.11	15.85	16.07	1000158
1995-02-06	15.95	15.95	15.83	15.83	176090
1995-02-07	15.83	15.91	15.83	15.87	684516
1995-02-08	15.91	16.07	15.91	16.03	492360
1995-02-09	16.03	16.03	15.87	15.87	287288
1995-02-10	15.91	15.91	15.67	15.87	363206
1995-02-13	15.87	15.87	15.63	15.67	163174
1995-02-14	15.67	15.71	15.48	15.71	338636
1995-02-15	15.71	15.83	15.59	15.83	936524
1995-02-16	15.87	16.03	15.83	16.03	737438
1995-02-17	15.95	16.19	15.95	16.19	250432
1995-02-21	16.15	16.23	16.07	16.19	663412
1995-02-22	16.19	16.19	15.95	15.99	105528
1995-02-23	16.03	16.15	15.99	16.03	223972
1995-02-24	16.03	16.03	15.95	15.99	237202
1995-02-27	16.03	16.03	15.91	15.99	158764
1995-02-28	16.03	16.15	15.99	16.15	322884
1995-03-01	16.19	16.19	16.11	16.15	630334
1995-03-02	16.07	16.15	16.03	16.07	406992
1995-03-03	16.03	16.03	15.79	15.91	359426
1995-03-06	15.95	15.95	15.59	15.63	133878
1995-03-07	15.63	15.63	15.48	15.48	94502
1995-03-08	15.44	15.56	15.36	15.52	344306
1995-03-09	15.56	15.59	15.44	15.44	68986
1995-03-10	15.48	15.79	15.44	15.71	411088
1995-03-13	15.40	15.75	15.40	15.71	178926
1995-03-14	15.63	15.67	15.63	15.63	100172
1995-03-15	15.83	16.11	15.83	15.99	489210
1995-03-16	15.95	16.03	15.95	15.99	202552
1995-03-17	15.99	15.99	15.91	15.91	139234
1995-03-20	15.87	15.87	15.79	15.83	134508
1995-03-21	15.83	15.87	15.79	15.79	190266
1995-03-22	15.79	15.87	15.71	15.87	107734
1995-03-23	15.83	15.87	15.83	15.87	60482
1995-03-24	15.87	16.35	15.87	16.31	238148
1995-03-27	16.43	16.55	16.43	16.55	174516
1995-03-28	16.51	16.67	16.47	16.63	113718
1995-03-29	16.59	16.67	16.59	16.67	78438
1995-03-30	16.59	16.71	16.57	16.71	118758
1995-03-31	16.67	17.22	16.67	17.14	258938
1995-04-03	17.10	17.10	16.82	16.90	154670
1995-04-04	16.82	16.90	16.67	16.71	138920
1995-04-05	16.71	16.86	16.67	16.82	49456
1995-04-06	16.82	16.98	16.82	16.94	73396
1995-04-07	16.90	17.02	16.86	16.90	89462
1995-04-10	16.98	17.10	16.98	17.06	38430
1995-04-11	17.10	17.22	17.10	17.18	147424
1995-04-12	17.14	17.26	17.14	17.22	163490
1995-04-13	17.26	17.38	17.22	17.34	93242
1995-04-17	17.38	17.42	17.30	17.30	55442
1995-04-18	17.34	17.42	17.26	17.42	228066
1995-04-19	17.42	17.42	17.26	17.34	117498
1995-04-20	17.46	17.78	17.42	17.66	278468
1995-04-21	17.70	17.74	17.62	17.62	280044
1995-04-24	17.58	17.66	17.58	17.62	261142
1995-04-25	17.74	17.74	17.62	17.62	76546
1995-04-26	17.62	17.74	17.62	17.66	129468
1995-04-27	17.66	17.70	17.62	17.62	19530
1995-04-28	17.70	17.78	17.66	17.74	97022
1995-05-01	17.70	17.70	17.54	17.54	160024
1995-05-02	17.58	17.66	17.50	17.66	104898
1995-05-03	17.70	17.94	17.70	17.90	80328
1995-05-04	17.70	17.78	17.62	17.62	118128
1995-05-05	17.70	17.74	17.58	17.58	74656
1995-05-08	17.58	17.70	17.58	17.70	98282
1995-05-09	17.78	17.82	17.58	17.78	131358
1995-05-10	17.86	17.94	17.86	17.90	104898
1995-05-11	17.94	17.94	17.86	17.86	143014
1995-05-12	17.78	17.90	17.78	17.86	104898
1995-05-15	17.90	18.09	17.86	18.05	99228
1995-05-16	18.05	18.29	17.94	18.29	85682
1995-05-17	18.29	18.29	17.78	17.78	200032
1995-05-18	17.74	17.78	17.66	17.66	63946
1995-05-19	17.58	17.58	17.22	17.22	259252
1995-05-22	17.30	17.34	17.02	17.02	338636
1995-05-23	17.10	17.26	17.10	17.22	237518
1995-05-24	17.30	17.30	17.22	17.22	80012
1995-05-25	17.22	17.26	16.82	16.90	492046
1995-05-26	16.98	17.14	16.86	17.14	132934
1995-05-30	17.10	17.14	16.90	16.94	169476
1995-05-31	16.86	17.14	16.79	17.14	81588
1995-06-01	17.18	17.34	17.14	17.26	79068
1995-06-02	16.82	16.82	15.99	16.47	660890
1995-06-05	16.55	16.59	16.47	16.55	343046
1995-06-06	16.59	16.71	16.55	16.67	173886
1995-06-07	16.67	16.75	16.67	16.71	168844
1995-06-08	16.67	16.79	16.67	16.71	133878
1995-06-09	16.75	16.75	16.67	16.67	443218
1995-06-12	16.71	16.71	16.59	16.63	53866
1995-06-13	16.63	16.75	16.63	16.67	124744
1995-06-14	16.63	16.63	16.31	16.39	833516
1995-06-15	16.47	16.63	16.43	16.59	418334
1995-06-16	16.55	16.67	16.47	16.55	187116
1995-06-19	16.51	16.63	16.51	16.51	262088
1995-06-20	16.51	16.51	16.39	16.43	197196
1995-06-21	16.47	16.51	16.15	16.19	171680
1995-06-22	16.19	16.23	16.07	16.19	446684
1995-06-23	16.27	16.51	16.27	16.47	154354
1995-06-26	16.51	16.51	16.35	16.43	234368
1995-06-27	16.47	16.51	16.39	16.47	154354
1995-06-28	16.43	16.59	16.35	16.59	206962
1995-06-29	16.55	16.59	16.51	16.55	285398
1995-06-30	16.51	16.55	16.27	16.35	221766
1995-07-03	16.35	16.43	16.19	16.43	188376
1995-07-05	16.43	16.51	16.43	16.51	428414
1995-07-06	16.51	16.67	16.43	16.67	622144
1995-07-07	16.63	17.34	16.63	17.26	1037644
1995-07-10	17.30	17.38	17.14	17.14	188376
1995-07-11	17.30	17.58	17.30	17.54	756340
1995-07-12	17.50	17.86	17.50	17.86	618680
1995-07-13	17.82	17.90	17.78	17.82	286028
1995-07-14	17.78	17.90	17.62	17.90	284138
1995-07-17	17.82	17.86	17.78	17.86	220506
1995-07-18	17.94	17.94	17.78	17.82	271854
1995-07-19	17.82	17.98	17.62	17.82	359742
1995-07-20	17.78	18.05	17.78	18.05	466844
1995-07-21	17.94	18.02	17.78	17.86	394392
1995-07-24	17.90	18.09	17.86	17.86	447314
1995-07-25	17.86	18.33	17.86	18.21	408252
1995-07-26	18.29	18.33	18.05	18.05	202866
1995-07-27	18.09	18.21	18.02	18.21	229326
1995-07-28	18.17	18.29	18.17	18.29	248858
1995-07-31	18.21	18.37	18.21	18.37	209482
1995-08-01	18.33	18.41	18.33	18.41	430934
1995-08-02	18.45	18.65	18.45	18.57	901558
1995-08-03	18.53	18.53	18.41	18.49	348086
1995-08-04	18.49	18.65	18.49	18.61	463694
1995-08-07	19.21	19.48	19.17	19.40	1023782
1995-08-08	19.25	19.25	18.89	18.97	695858
1995-08-09	18.93	18.97	18.89	18.97	507796
1995-08-10	19.01	19.01	18.89	18.97	488896
1995-08-11	18.97	19.13	18.93	19.09	315640
1995-08-14	19.09	19.25	19.09	19.25	497086
1995-08-15	19.21	19.48	19.21	19.40	659946
1995-08-16	19.56	19.84	19.52	19.80	666562
1995-08-17	19.96	20.32	19.88	20.08	1312332
1995-08-18	20.20	20.20	19.96	20.08	605764
1995-08-21	20.12	20.16	20.08	20.08	416444
1995-08-22	20.08	20.12	19.68	19.72	598518
1995-08-23	19.52	19.72	19.52	19.68	537406
1995-08-24	19.68	19.88	19.64	19.84	621514
1995-08-25	19.84	20.12	19.84	20.08	579934
1995-08-28	20.08	20.24	20.08	20.24	905024
1995-08-29	20.20	20.52	20.20	20.52	691132
1995-08-30	20.63	20.67	20.48	20.63	538352
1995-08-31	20.55	20.55	20.40	20.52	768940
1995-09-01	20.52	20.63	20.48	20.48	229642
1995-09-05	20.48	20.71	20.48	20.67	703732
1995-09-06	20.71	21.23	20.71	21.23	567018
1995-09-07	21.11	21.35	21.03	21.35	994172
1995-09-08	22.06	22.22	21.79	22.06	1058118
1995-09-11	21.98	22.66	21.90	22.62	685776
1995-09-12	22.62	22.86	22.58	22.82	752244
1995-09-13	22.86	22.86	22.62	22.62	367302
1995-09-14	22.66	22.82	22.38	22.78	661836
1995-09-15	22.78	23.05	22.74	23.05	723894
1995-09-18	23.05	23.09	22.78	22.82	805166
1995-09-19	22.74	22.74	22.14	22.26	798550
1995-09-20	22.22	22.26	22.10	22.10	368246
1995-09-21	22.06	22.78	21.82	22.50	1567806
1995-09-22	22.50	22.50	22.18	22.38	405418
1995-09-25	22.34	22.38	21.94	22.02	177666
1995-09-26	22.06	22.14	21.15	21.43	971806
1995-09-27	21.43	21.90	21.31	21.90	945346
1995-09-28	21.90	21.90	21.71	21.75	157504
1995-09-29	21.75	21.94	21.59	21.82	702472
1995-10-02	21.86	21.90	21.79	21.79	189320
1995-10-03	21.75	21.79	21.47	21.51	367616
1995-10-04	21.47	21.47	21.27	21.27	65836
1995-10-05	21.27	21.55	21.27	21.51	219562
1995-10-06	21.51	21.90	21.51	21.79	495826
1995-10-09	21.82	21.86	21.75	21.79	263664
1995-10-10	21.71	21.75	21.55	21.59	435974
1995-10-11	21.59	21.59	21.51	21.55	353126
1995-10-12	21.55	21.63	21.55	21.63	54496
1995-10-13	21.67	21.82	21.63	21.67	259568
1995-10-16	21.59	21.63	21.47	21.51	297054
1995-10-17	21.47	21.55	21.43	21.55	101118
1995-10-18	21.51	21.55	21.15	21.23	77178
1995-10-19	21.23	21.23	21.11	21.15	152150
1995-10-20	21.19	21.23	20.79	21.19	1085840
1995-10-23	21.11	21.15	20.87	20.95	159080
1995-10-24	20.95	20.95	20.79	20.83	225546
1995-10-25	20.83	20.83	20.16	20.36	265868
1995-10-26	20.44	20.44	20.20	20.36	355646
1995-10-27	20.28	20.79	20.24	20.48	173886
1995-10-30	20.44	20.55	20.40	20.44	123798
1995-10-31	20.48	20.55	20.32	20.32	293590
1995-11-01	20.24	20.44	20.12	20.32	84108
1995-11-02	20.32	20.48	20.32	20.44	143960
1995-11-03	20.44	20.79	20.44	20.55	1166482
1995-11-06	20.63	21.03	20.48	21.03	254842
1995-11-07	20.95	21.35	20.91	21.31	334226
1995-11-08	21.11	21.31	21.11	21.31	6851472
1995-11-09	21.31	21.75	21.31	21.75	926130
1995-11-10	21.75	21.90	21.67	21.86	876672
1995-11-13	21.79	22.02	21.79	21.79	200346
1995-11-14	22.22	23.17	22.22	23.09	1523704
1995-11-15	23.25	23.41	22.58	23.29	1397384
1995-11-16	23.29	23.65	23.25	23.53	597258
1995-11-17	23.49	23.49	23.37	23.49	326350
1995-11-20	23.49	23.69	23.09	23.13	210426
1995-11-21	23.13	23.49	22.82	23.29	861868
1995-11-22	23.33	23.73	23.17	23.57	902188
1995-11-24	23.65	23.73	23.65	23.65	274374
1995-11-27	23.69	23.77	23.41	23.77	240038
1995-11-28	23.73	23.81	23.73	23.77	329816
1995-11-29	23.81	24.25	23.81	24.09	279728
1995-11-30	24.13	24.17	24.05	24.13	310284
1995-12-01	24.13	24.28	24.09	24.25	248228
1995-12-04	24.21	24.44	24.17	24.44	101748
1995-12-05	24.36	24.48	24.13	24.21	213576
1995-12-06	24.21	24.21	23.85	23.85	511262
1995-12-07	23.89	23.89	23.61	23.61	120964
1995-12-08	23.57	23.73	23.53	23.61	141124
1995-12-11	23.65	23.69	23.49	23.61	177036
1995-12-12	23.53	23.53	23.33	23.41	120964
1995-12-13	23.37	23.53	23.21	23.53	303040
1995-12-14	23.61	23.61	23.09	23.21	125688
1995-12-15	23.17	23.25	23.05	23.13	166324
1995-12-18	23.05	23.05	22.90	22.90	778390
1995-12-19	22.86	22.94	22.66	22.94	149000
1995-12-20	22.90	23.37	22.90	23.33	447944
1995-12-21	23.25	23.33	23.17	23.21	580878
1995-12-22	23.25	23.25	23.09	23.13	251692
1995-12-26	23.05	23.13	23.02	23.09	341786
1995-12-27	23.13	23.25	23.05	23.17	546542
1995-12-28	23.21	23.21	23.05	23.13	225232
1995-12-29	23.13	23.57	23.13	23.57	131674
1996-01-02	23.49	24.05	23.45	23.97	121594
1996-01-03	24.05	24.13	23.89	24.01	494250
1996-01-04	24.01	24.05	23.77	23.85	409198
1996-01-05	23.77	23.93	23.69	23.93	122224
1996-01-08	23.93	23.93	23.77	23.85	11340
1996-01-09	23.81	23.89	23.65	23.69	126634
1996-01-10	23.57	23.65	23.25	23.25	336116
1996-01-11	23.21	23.21	22.78	22.94	260828
1996-01-12	22.94	22.94	22.70	22.74	167584
1996-01-15	22.82	22.90	22.74	22.74	228066
1996-01-16	22.70	22.74	22.14	22.18	284138
1996-01-17	22.30	22.98	22.30	22.82	1526540
1996-01-18	22.94	23.49	22.94	23.41	1134036
1996-01-19	23.41	23.45	23.13	23.17	528586
1996-01-22	23.17	24.09	23.17	24.05	757914
1996-01-23	24.01	24.76	24.01	24.60	1288392
1996-01-24	25.08	25.63	25.04	25.36	1542920
1996-01-25	25.44	25.48	25.32	25.32	644510
1996-01-26	25.24	25.40	25.12	25.36	184910
1996-01-29	25.24	25.52	25.16	25.48	279728
1996-01-30	25.52	26.11	25.36	25.95	397228
1996-01-31	25.99	26.19	25.95	26.15	217986
1996-02-01	26.15	26.67	25.87	26.51	592218
1996-02-02	26.43	26.63	26.43	26.63	285398
1996-02-05	26.55	26.55	26.35	26.55	222712
1996-02-06	26.55	26.86	26.51	26.75	345880
1996-02-07	26.67	26.82	26.43	26.67	6600724
1996-02-08	26.71	26.71	26.55	26.59	236258
1996-02-09	26.67	26.67	26.35	26.43	199400
1996-02-12	26.35	26.59	26.35	26.55	331076
1996-02-13	26.47	26.59	26.27	26.47	123168
1996-02-14	26.47	26.59	26.43	26.55	79698
1996-02-15	26.51	26.75	26.51	26.75	1602456
1996-02-16	26.67	26.75	26.47	26.71	215466
1996-02-20	26.63	26.63	26.11	26.11	178610
1996-02-21	26.11	26.15	25.95	26.03	456134
1996-02-22	26.11	26.39	26.11	26.23	245708
1996-02-23	26.31	26.55	26.19	26.27	448260
1996-02-26	26.35	26.39	26.19	26.27	424634
1996-02-27	26.23	26.23	25.91	25.95	147110
1996-02-28	25.95	26.39	25.95	26.31	123168
1996-02-29	26.27	26.31	26.15	26.27	94188
1996-03-01	26.27	26.27	25.91	26.15	146480
1996-03-04	26.19	27.02	26.19	27.02	383996
1996-03-05	26.86	27.18	26.86	27.14	675066
1996-03-06	27.06	27.18	27.02	27.02	200976
1996-03-07	26.98	27.02	26.90	27.02	61112
1996-03-08	26.94	26.94	26.51	26.71	349660
1996-03-11	26.71	26.82	26.39	26.71	182390
1996-03-12	26.86	27.46	26.82	27.46	378642
1996-03-13	27.38	28.01	27.10	27.90	368246
1996-03-14	27.90	28.21	27.86	28.01	248542
1996-03-15	27.94	27.94	27.74	27.74	190266
1996-03-18	27.66	27.78	27.46	27.62	302094
1996-03-19	27.62	27.62	27.38	27.42	412032
1996-03-20	27.42	27.42	26.67	27.06	273744
1996-03-21	27.14	27.26	27.06	27.22	204126
1996-03-22	27.14	27.50	27.02	27.34	279414
1996-03-25	27.26	27.78	27.26	27.62	514096
1996-03-26	27.62	27.78	27.54	27.70	597258
1996-03-27	27.78	27.78	27.42	27.54	156560
1996-03-28	27.50	27.62	27.50	27.58	253582
1996-03-29	27.50	27.62	27.50	27.62	188060
1996-04-01	27.54	27.58	27.22	27.22	112458
1996-04-02	27.22	27.46	27.22	27.30	280674
1996-04-03	27.38	27.54	27.30	27.38	281934
1996-04-04	27.34	27.62	27.34	27.46	125688
1996-04-08	27.38	27.38	26.90	26.98	186486
1996-04-09	26.98	27.34	26.98	27.26	181130
1996-04-10	27.18	27.38	27.18	27.26	284138
1996-04-11	27.22	27.38	27.06	27.38	454244
1996-04-12	27.34	27.54	27.30	27.54	147424
1996-04-15	27.46	27.66	27.38	27.62	1125532
1996-04-16	27.62	27.94	27.54	27.86	178296
1996-04-17	27.82	27.82	27.54	27.54	233422
1996-04-18	27.58	27.58	27.30	27.34	72136
1996-04-19	27.34	27.86	27.34	27.74	237202
1996-04-22	27.66	27.70	27.50	27.70	142700
1996-04-23	27.70	27.74	27.62	27.62	344306
1996-04-24	27.62	28.01	27.62	27.82	504646
1996-04-25	27.90	28.37	27.78	28.33	281934
1996-04-26	28.37	28.61	28.09	28.09	436604
1996-04-29	28.01	28.25	27.90	28.25	499606
1996-04-30	28.17	28.25	28.01	28.09	111514
1996-05-01	28.29	28.29	28.17	28.25	75916
1996-05-02	28.21	28.49	28.21	28.49	179240
1996-05-03	28.49	28.81	28.41	28.57	78438
1996-05-06	28.57	28.73	28.45	28.45	337060
1996-05-07	28.41	28.49	27.90	27.90	252008
1996-05-08	27.42	27.42	27.06	27.26	390298
1996-05-09	27.26	27.58	27.22	27.46	3697904
1996-05-10	27.54	27.94	27.54	27.94	102692
1996-05-13	27.90	28.21	27.90	28.21	400378
1996-05-14	29.21	29.68	28.93	29.64	663726
1996-05-15	29.64	30.08	29.56	30.00	573634
1996-05-16	29.96	30.16	29.84	30.08	326980
1996-05-17	30.12	30.36	30.08	30.16	214206
1996-05-20	30.16	30.48	30.16	30.16	462434
1996-05-21	30.08	30.28	30.08	30.16	286028
1996-05-22	30.08	30.16	29.92	30.12	248228
1996-05-23	30.12	30.12	29.52	29.76	269334
1996-05-24	29.68	29.76	29.52	29.60	272484
1996-05-28	29.52	29.60	29.28	29.28	150260
1996-05-29	29.28	29.28	29.17	29.21	287604
1996-05-30	29.21	29.36	29.17	29.36	87258
1996-05-31	29.28	29.44	29.13	29.36	174516
1996-06-03	29.40	29.40	29.13	29.21	141124
1996-06-04	29.21	29.44	29.21	29.36	53552
1996-06-05	29.28	29.52	29.28	29.52	185226
1996-06-06	29.52	29.76	29.52	29.60	154040
1996-06-07	29.52	29.52	29.25	29.40	219246
1996-06-10	29.40	30.04	29.40	29.96	218932
1996-06-11	29.88	29.88	29.56	29.68	491730
1996-06-12	29.60	29.68	29.56	29.68	25200
1996-06-13	29.68	29.68	29.48	29.52	48826
1996-06-14	29.52	29.64	29.28	29.52	336746
1996-06-17	29.52	29.52	28.93	28.93	193730
1996-06-18	29.01	29.21	29.01	29.05	169476
1996-06-19	28.97	28.97	28.53	28.65	260512
1996-06-20	28.65	28.73	28.45	28.69	149314
1996-06-21	28.69	28.85	28.69	28.77	53866
1996-06-24	28.73	28.89	28.73	28.73	147424
1996-06-25	28.77	28.77	28.53	28.61	42526
1996-06-26	28.89	28.89	28.57	28.57	62372
1996-06-27	28.57	28.57	28.37	28.49	120334
1996-06-28	28.45	28.53	28.33	28.33	153724
1996-07-01	28.33	28.33	28.05	28.05	170736
1996-07-02	28.05	28.29	27.94	28.21	226806
1996-07-03	28.17	28.65	28.17	28.57	286028
1996-07-05	28.49	28.57	28.45	28.49	54182
1996-07-08	28.49	28.61	28.41	28.57	248858
1996-07-09	28.57	28.73	28.57	28.69	151204
1996-07-10	28.61	28.69	28.45	28.69	651756
1996-07-11	28.77	28.77	28.41	28.41	110568
1996-07-12	28.33	28.37	27.90	27.98	427468
1996-07-15	27.94	27.94	26.94	26.94	162860
1996-07-16	26.90	26.90	25.87	26.43	558828
1996-07-17	26.51	26.78	26.39	26.59	705622
1996-07-18	26.51	26.67	26.11	26.15	1197354
1996-07-19	26.27	26.27	26.07	26.15	136084
1996-07-22	26.15	26.27	25.99	26.03	228066
1996-07-23	25.99	25.99	25.75	25.83	176090
1996-07-24	25.71	25.79	25.40	25.44	435658
1996-07-25	25.63	26.35	25.63	26.35	289494
1996-07-26	26.27	26.67	26.27	26.63	548748
1996-07-29	26.55	26.67	26.47	26.59	137028
1996-07-30	26.63	26.82	26.59	26.78	78752
1996-07-31	26.90	27.02	26.90	26.90	100802
1996-08-01	26.82	26.98	26.80	26.98	45990
1996-08-02	26.98	27.32	26.98	27.22	314064
1996-08-05	27.14	27.50	27.14	27.38	177666
1996-08-06	27.30	27.34	27.18	27.34	73396
1996-08-07	27.06	27.30	26.90	27.10	207592
1996-08-08	27.02	27.18	26.90	27.02	35910
1996-08-09	26.98	27.14	26.98	27.10	43470
1996-08-12	27.02	27.06	26.90	26.90	91982
1996-08-13	26.94	26.94	26.35	26.35	150260
1996-08-14	26.35	26.35	25.59	25.63	502440
1996-08-15	25.71	25.91	25.63	25.71	228696
1996-08-16	25.79	26.19	25.71	26.07	90408
1996-08-19	26.07	26.07	25.87	25.91	66782
1996-08-20	25.91	25.99	25.48	25.63	171050
1996-08-21	25.63	25.87	25.63	25.71	435974
1996-08-22	25.71	26.15	25.71	26.15	28980
1996-08-23	26.07	26.19	25.91	25.99	181446
1996-08-26	25.91	25.91	25.28	25.52	410142
1996-08-27	25.52	25.52	25.04	25.16	355962
1996-08-28	25.32	25.40	25.32	25.36	127894
1996-08-29	25.32	25.40	25.24	25.28	38430
1996-08-30	25.28	25.36	25.16	25.16	22366
1996-09-03	25.08	25.12	24.92	25.04	68986
1996-09-04	25.04	25.08	24.72	24.72	471884
1996-09-05	24.80	24.80	24.13	24.17	360372
1996-09-06	24.25	24.25	23.17	23.81	1305402
1996-09-09	23.81	24.68	23.77	24.68	507480
1996-09-10	24.76	24.88	24.44	24.84	315324
1996-09-11	24.76	25.04	24.76	24.96	343676
1996-09-12	24.92	25.91	24.92	25.87	583084
1996-09-13	26.03	26.35	25.91	26.07	982832
1996-09-16	25.99	26.27	25.95	26.15	335486
1996-09-17	26.11	26.43	26.11	26.43	334226
1996-09-18	26.39	26.71	26.35	26.67	159710
1996-09-19	26.63	26.90	26.63	26.82	531422
1996-09-20	26.82	26.86	26.67	26.71	397542
1996-09-23	26.67	27.06	26.63	27.06	146480
1996-09-24	26.98	27.06	26.86	26.94	295480
1996-09-25	26.94	26.94	26.78	26.86	163174
1996-09-26	26.94	26.98	26.78	26.98	191840
1996-09-27	26.98	27.18	26.94	27.10	175460
1996-09-30	27.14	27.34	26.67	26.67	331076
1996-10-01	26.82	26.90	26.78	26.86	104898
1996-10-02	26.90	27.10	26.82	26.82	79382
1996-10-03	26.90	26.98	26.75	26.82	93242
1996-10-04	26.98	26.98	26.67	26.94	157190
1996-10-07	26.86	27.10	26.75	26.78	80958
1996-10-08	26.82	26.82	26.39	26.47	517876
1996-10-09	26.47	26.75	26.35	26.71	126948
1996-10-10	27.46	28.37	27.46	28.09	963616
1996-10-11	28.33	28.57	28.13	28.21	911010
1996-10-14	28.25	28.29	27.98	28.01	819972
1996-10-15	27.86	28.01	27.66	28.01	2180816
1996-10-16	28.01	28.01	27.86	28.01	787840
1996-10-17	28.09	28.33	27.98	28.05	850212
1996-10-18	28.05	28.29	28.05	28.29	783430
1996-10-21	28.37	28.65	28.25	28.33	521972
1996-10-22	28.17	28.17	27.90	27.98	762324
1996-10-23	28.01	28.09	27.98	28.09	465584
1996-10-24	28.17	28.21	27.94	27.94	155614
1996-10-25	27.90	27.90	27.42	27.50	312490
1996-10-28	27.54	27.54	27.46	27.46	255472
1996-10-29	27.46	27.50	27.10	27.10	727674
1996-10-30	27.18	27.30	27.14	27.22	909434
1996-10-31	27.30	27.62	26.82	26.98	135612
1996-11-01	27.14	27.14	26.82	26.98	101118
1996-11-04	26.98	26.98	26.59	26.67	209954
1996-11-05	26.67	26.82	26.67	26.67	127737
1996-11-06	26.51	26.51	25.95	26.03	122224
1996-11-07	26.03	26.19	25.95	26.03	222397
1996-11-08	26.03	26.11	25.87	25.95	131359
1996-11-11	25.95	26.35	25.91	26.35	169160
1996-11-12	26.27	26.82	26.19	26.75	112616
1996-11-13	26.67	26.98	26.51	26.98	74815
1996-11-14	26.67	26.98	26.19	26.19	325563
1996-11-15	26.19	26.59	26.11	26.59	192156
1996-11-18	26.43	26.67	26.43	26.59	128997
1996-11-19	26.51	26.59	26.43	26.59	757127
1996-11-20	26.59	26.75	26.03	26.67	1527800
1996-11-21	26.98	26.98	26.43	26.43	426839
1996-11-22	26.11	26.35	26.03	26.03	353441
1996-11-25	26.03	26.03	25.32	25.71	411718
1996-11-26	25.71	25.71	25.40	25.48	281147
1996-11-27	25.55	25.55	25.00	25.24	280832
1996-11-29	25.40	25.40	25.24	25.32	98126
1996-12-02	25.32	25.32	24.28	24.36	624823
1996-12-03	24.21	24.60	24.21	24.36	460072
1996-12-04	24.44	24.44	23.97	24.05	430146
1996-12-05	24.28	24.60	24.21	24.36	917940
1996-12-06	23.97	24.28	23.65	24.21	777918
1996-12-09	24.44	25.24	24.44	25.16	742479
1996-12-10	25.16	25.87	25.16	25.71	486848
1996-12-11	25.32	25.71	25.16	25.55	574579
1996-12-12	25.48	25.87	25.32	25.48	285399
1996-12-13	25.40	25.55	25.24	25.55	245865
1996-12-16	25.40	25.48	24.92	24.92	530635
1996-12-17	24.76	25.08	24.76	25.00	606237
1996-12-18	25.08	25.16	24.76	24.84	438967
1996-12-19	24.76	24.92	24.28	24.92	766892
1996-12-20	25.32	25.32	24.76	24.76	241928
1996-12-23	24.76	24.76	23.97	24.13	491258
1996-12-24	24.05	24.05	23.89	23.97	614112
1996-12-26	23.97	24.05	23.89	23.89	177193
1996-12-27	23.97	23.97	23.57	23.65	393920
1996-12-30	23.65	23.81	23.57	23.65	487636
1996-12-31	23.81	24.13	23.81	23.89	376910
1997-01-02	23.89	24.05	23.65	23.81	432509
1997-01-03	23.89	24.05	23.73	23.89	761380
1997-01-06	24.28	25.00	24.21	24.68	217830
1997-01-07	23.65	24.52	23.65	24.28	371240
1997-01-08	24.28	24.36	23.89	23.97	285242
1997-01-09	23.97	24.36	23.97	24.36	197354
1997-01-10	24.28	25.08	24.28	25.08	329973
1997-01-13	25.71	25.71	25.24	25.32	169318
1997-01-14	25.24	26.19	25.16	26.03	1015120
1997-01-15	25.87	25.87	25.32	25.63	211057
1997-01-16	25.63	25.87	25.24	25.48	161443
1997-01-17	25.32	25.55	25.32	25.55	243188
1997-01-20	25.48	25.55	25.40	25.48	111829
1997-01-21	25.48	25.48	25.16	25.24	231218
1997-01-22	25.32	25.32	24.92	24.92	176091
1997-01-23	24.92	25.00	24.44	24.52	424319
1997-01-24	24.68	24.84	24.36	24.76	403371
1997-01-27	24.76	25.16	24.76	24.92	302095
1997-01-28	25.08	25.40	25.08	25.32	169791
1997-01-29	25.24	25.24	24.84	24.92	458182
1997-01-30	25.00	25.00	24.05	24.28	707355
1997-01-31	24.13	24.21	22.94	23.25	1039376
1997-02-03	23.41	23.65	23.02	23.65	685620
1997-02-04	23.65	23.65	23.33	23.33	243188
1997-02-05	23.49	23.65	23.25	23.33	267916
1997-02-06	23.25	23.25	22.94	23.02	177823
1997-02-07	23.17	23.33	23.02	23.25	305875
1997-02-10	23.17	23.33	23.09	23.25	199716
1997-02-11	23.25	23.41	23.09	23.17	97338
1997-02-12	23.17	23.97	23.17	23.81	277997
1997-02-13	23.81	24.28	23.81	23.97	235313
1997-02-14	23.89	24.13	23.65	23.73	132777
1997-02-18	23.57	23.57	23.33	23.33	180816
1997-02-19	23.25	23.33	22.62	23.09	598204
1997-02-20	23.02	23.57	22.46	22.46	947236
1997-02-21	22.46	22.86	22.46	22.78	635376
1997-02-24	22.94	23.65	22.94	23.57	345094
1997-02-25	23.49	24.13	23.49	24.13	369034
1997-02-26	23.97	24.76	23.97	24.60	396283
1997-02-27	24.76	25.16	24.76	24.92	292960
1997-02-28	24.92	25.40	24.92	25.40	325406
1997-03-03	25.32	25.71	25.32	25.63	439912
1997-03-04	25.55	26.98	25.55	26.90	695228
1997-03-05	26.75	26.75	25.55	26.11	274531
1997-03-06	26.11	26.35	25.63	26.27	274059
1997-03-07	26.27	27.14	26.27	26.82	538195
1997-03-10	26.90	26.98	26.75	26.82	193574
1997-03-11	26.82	26.82	26.67	26.75	246968
1997-03-12	26.82	26.82	26.67	26.67	386675
1997-03-13	26.67	26.67	26.27	26.35	263034
1997-03-14	26.51	27.46	26.35	27.06	139550
1997-03-17	26.90	26.90	26.35	26.75	338951
1997-03-18	26.90	26.90	26.59	26.59	112931
1997-03-19	26.59	26.59	26.03	26.19	198141
1997-03-20	26.11	26.19	25.95	26.03	197511
1997-03-21	26.11	26.35	25.95	26.27	102693
1997-03-24	26.35	26.43	26.03	26.19	68515
1997-03-25	26.11	26.27	25.95	25.95	118759
1997-03-26	25.95	26.03	25.71	25.71	258623
1997-03-27	25.71	25.71	24.92	25.16	411088
1997-03-31	25.08	25.55	25.00	25.24	248228
1997-04-01	25.24	25.55	25.16	25.40	262561
1997-04-02	25.48	26.11	25.48	25.95	228540
1997-04-03	25.63	25.63	25.40	25.40	143330
1997-04-04	25.24	25.48	25.08	25.32	253898
1997-04-07	25.24	25.55	25.24	25.40	159238
1997-04-08	25.48	26.11	25.48	26.11	101118
1997-04-09	26.11	26.11	25.63	25.63	92771
1997-04-10	25.71	25.79	25.40	25.48	202079
1997-04-11	25.32	25.55	25.24	25.55	83478
1997-04-14	25.40	25.40	25.08	25.40	127894
1997-04-15	25.40	25.48	25.16	25.32	122539
1997-04-16	25.32	25.32	24.84	25.08	185541
1997-04-17	25.08	25.63	25.08	25.55	75602
1997-04-18	25.63	25.63	25.08	25.24	146165
1997-04-21	25.24	25.48	25.24	25.40	151677
1997-04-22	25.32	25.87	25.24	25.87	75602
1997-04-23	25.40	25.63	25.32	25.48	104741
1997-04-24	25.40	25.63	25.40	25.63	83478
1997-04-25	25.55	25.55	25.24	25.48	86313
1997-04-28	25.40	25.63	25.32	25.40	129942
1997-04-29	25.55	25.95	25.40	25.40	223342
1997-04-30	25.40	26.35	25.40	26.11	274216
1997-05-01	26.03	26.03	25.87	26.03	204127
1997-05-02	26.03	26.51	26.03	26.51	99543
1997-05-05	26.59	26.98	26.59	26.82	133722
1997-05-06	26.90	27.06	26.90	27.06	197196
1997-05-07	26.82	27.06	26.82	26.82	120491
1997-05-08	26.98	27.22	26.98	27.14	139235
1997-05-09	27.14	27.30	26.27	26.35	208852
1997-05-12	26.43	26.67	26.35	26.67	144590
1997-05-13	26.67	26.67	26.43	26.59	151362
1997-05-14	26.43	26.59	26.19	26.27	106946
1997-05-15	26.35	26.75	26.35	26.67	189951
1997-05-16	26.67	26.67	26.35	26.35	71665
1997-05-19	26.19	26.35	25.79	26.27	173256
1997-05-20	26.11	26.19	25.95	26.19	139707
1997-05-21	26.03	26.03	25.24	25.48	167743
1997-05-22	25.55	25.71	25.48	25.55	72610
1997-05-23	25.48	26.03	25.48	26.03	98598
1997-05-27	25.87	26.51	25.87	26.19	121751
1997-05-28	26.19	26.35	25.95	25.95	54339
1997-05-29	25.95	26.03	25.87	25.95	170263
1997-05-30	25.87	26.03	25.63	26.03	117341
1997-06-02	25.87	26.35	25.87	26.19	56387
1997-06-03	26.19	26.35	25.95	26.27	97653
1997-06-04	26.19	26.19	25.87	25.95	71980
1997-06-05	25.95	26.11	25.95	26.11	17798
1997-06-06	26.03	26.27	25.87	25.95	172783
1997-06-09	25.95	26.03	25.71	25.79	170263
1997-06-10	25.79	26.19	25.71	25.79	315168
1997-06-11	25.71	25.79	25.08	25.48	268074
1997-06-12	25.63	25.87	25.40	25.48	365097
1997-06-13	25.71	26.27	25.71	26.03	286344
1997-06-16	26.03	26.03	25.79	25.95	277367
1997-06-17	25.95	25.95	25.63	25.71	144747
1997-06-18	22.86	24.44	22.86	24.44	1761380
1997-06-19	24.44	25.48	24.44	25.24	1211529
1997-06-20	25.32	25.63	25.32	25.48	356277
1997-06-23	25.40	25.55	25.32	25.40	407938
1997-06-24	25.40	25.48	24.92	24.96	321310
1997-06-25	25.16	25.24	24.80	24.92	304930
1997-06-26	24.92	24.92	24.60	24.64	189006
1997-06-27	24.76	24.92	24.64	24.72	214679
1997-06-30	24.92	24.96	24.80	24.80	165695
1997-07-01	24.96	24.96	24.48	24.56	230115
1997-07-02	24.44	24.52	24.28	24.32	1244448
1997-07-03	24.44	24.56	24.32	24.48	490313
1997-07-07	24.44	24.44	24.28	24.44	566703
1997-07-08	24.44	25.04	24.44	24.92	709403
1997-07-09	24.96	25.48	24.96	25.48	556938
1997-07-10	25.40	25.44	25.08	25.20	175461
1997-07-11	25.28	25.91	25.28	25.79	545440
1997-07-14	25.79	25.79	25.40	25.44	158765
1997-07-15	25.44	25.59	25.36	25.36	390770
1997-07-16	25.40	25.55	25.40	25.44	400063
1997-07-17	25.44	25.71	25.36	25.71	201449
1997-07-18	25.55	25.55	25.16	25.40	217987
1997-07-21	25.24	25.32	25.16	25.24	92771
1997-07-22	24.96	25.36	24.80	25.36	282407
1997-07-23	25.40	25.52	25.32	25.52	764687
1997-07-24	25.52	25.75	25.08	25.75	571429
1997-07-25	25.91	26.07	25.75	26.07	366199
1997-07-28	26.07	26.43	26.07	26.35	145535
1997-07-29	26.15	26.31	25.71	25.75	391873
1997-07-30	25.91	26.55	25.87	26.35	491888
1997-07-31	26.23	26.94	26.23	26.90	196881
1997-08-01	26.90	27.30	26.90	26.98	581824
1997-08-04	26.86	27.42	26.86	26.98	194676
1997-08-05	26.98	27.78	26.98	27.54	279099
1997-08-06	27.22	27.62	27.22	27.46	374705
1997-08-07	27.46	28.13	27.46	28.13	432667
1997-08-08	27.94	28.01	27.78	27.98	398173
1997-08-11	27.98	28.17	27.94	28.01	140652
1997-08-12	27.86	28.41	27.86	28.33	126949
1997-08-13	28.81	28.81	27.94	27.94	229642
1997-08-14	27.98	28.05	27.90	27.98	185069
1997-08-15	27.98	28.17	27.94	28.17	163648
1997-08-18	28.17	28.37	28.05	28.09	374547
1997-08-19	28.05	28.29	28.01	28.17	153883
1997-08-20	28.17	28.41	28.13	28.37	259726
1997-08-21	28.37	28.41	27.94	27.98	164908
1997-08-22	27.98	28.41	27.86	28.05	186171
1997-08-25	28.05	28.45	28.05	28.25	138289
1997-08-26	28.09	28.45	28.09	28.37	313435
1997-08-27	28.37	28.37	27.82	27.86	577256
1997-08-28	27.70	28.37	27.70	28.33	109151
1997-08-29	28.17	28.33	28.01	28.25	167585
1997-09-02	28.21	28.41	28.17	28.33	117026
1997-09-03	28.37	28.45	28.21	28.21	184438
1997-09-04	28.05	28.41	28.05	28.29	190739
1997-09-05	28.41	28.61	27.94	27.94	643723
1997-09-08	28.09	28.21	27.90	27.90	115766
1997-09-09	27.90	27.90	27.66	27.74	122696
1997-09-10	27.58	28.05	27.58	27.98	131202
1997-09-11	27.82	28.05	27.78	28.01	102693
1997-09-12	28.01	28.57	28.01	28.49	92456
1997-09-15	28.41	28.77	28.37	28.57	105371
1997-09-16	28.69	29.44	28.65	29.44	169476
1997-09-17	29.28	29.28	29.05	29.17	107418
1997-09-18	29.09	30.40	29.09	29.88	261301
1997-09-19	30.48	30.48	30.24	30.24	202552
1997-09-22	30.08	30.20	29.84	29.84	143330
1997-09-23	29.84	29.96	29.56	29.56	114821
1997-09-24	29.68	29.88	29.68	29.76	150260
1997-09-25	29.76	30.08	29.76	29.92	116711
1997-09-26	29.84	30.12	29.84	29.96	138605
1997-09-29	29.88	30.12	29.88	29.92	89778
1997-09-30	29.88	30.04	29.72	29.72	150732
1997-10-01	29.84	30.12	29.60	30.12	120964
1997-10-02	29.96	30.04	29.64	29.84	78910
1997-10-03	29.92	29.92	29.25	29.44	180658
1997-10-06	29.44	29.44	29.17	29.21	121751
1997-10-07	29.09	29.17	28.69	28.81	229957
1997-10-08	28.85	28.89	28.53	28.57	273744
1997-10-09	28.41	28.53	28.09	28.25	201449
1997-10-10	28.25	28.25	27.94	27.98	168058
1997-10-13	28.01	28.33	28.01	28.29	151047
1997-10-14	28.21	28.25	27.90	28.01	69145
1997-10-15	27.98	28.25	27.86	28.21	106788
1997-10-16	28.17	28.45	28.17	28.33	80328
1997-10-17	28.17	28.33	28.17	28.29	179241
1997-10-20	28.37	28.53	28.33	28.41	64105
1997-10-21	28.41	28.97	28.41	28.89	121594
1997-10-22	28.97	29.80	28.81	28.93	260671
1997-10-23	28.01	28.33	27.22	27.90	366514
1997-10-24	27.70	28.01	27.42	27.78	215625
1997-10-27	27.62	27.62	26.03	26.03	137502
1997-10-28	26.03	26.82	25.87	26.82	171208
1997-10-29	26.67	27.54	26.67	27.54	283509
1997-10-30	27.38	28.85	27.30	28.81	486691
1997-10-31	28.85	29.05	28.73	28.85	357064
1997-11-03	28.89	29.52	28.89	29.52	401481
1997-11-04	29.36	29.84	29.21	29.68	581824
1997-11-05	29.68	31.75	29.68	31.59	481336
1997-11-06	31.43	31.43	30.63	30.63	792566
1997-11-07	30.67	30.99	30.36	30.40	1378642
1997-11-10	30.40	31.47	30.24	31.11	513624
1997-11-11	31.15	31.71	31.11	31.27	342259
1997-11-12	31.11	32.10	31.07	31.59	751299
1997-11-13	31.55	31.90	31.23	31.23	221452
1997-11-14	31.27	31.67	31.27	31.67	64105
1997-11-17	31.71	32.18	31.39	31.75	310600
1997-11-18	31.75	31.75	31.19	31.31	186644
1997-11-19	31.39	31.51	31.23	31.39	236573
1997-11-20	31.39	32.62	31.39	32.54	396283
1997-11-21	32.54	32.54	31.75	31.86	112616
1997-11-24	31.78	31.82	30.91	30.91	247756
1997-11-25	31.23	31.67	31.19	31.47	81588
1997-11-26	31.35	31.43	31.27	31.27	69302
1997-11-28	31.11	31.55	31.11	31.43	43944
1997-12-01	31.27	31.75	31.27	31.59	81745
1997-12-02	31.59	31.75	31.59	31.75	361317
1997-12-03	31.75	31.75	31.55	31.71	97968
1997-12-04	31.55	31.75	31.55	31.71	67412
1997-12-05	31.75	31.86	31.67	31.82	143802
1997-12-08	31.75	31.82	31.67	31.82	169476
1997-12-09	31.86	31.86	31.59	31.63	92140
1997-12-10	31.67	31.67	31.27	31.35	108994
1997-12-11	31.39	31.75	30.51	30.51	240668
1997-12-12	30.67	30.83	30.67	30.75	99858
1997-12-15	30.83	31.07	30.79	30.87	111986
1997-12-16	30.48	30.48	29.64	29.76	503859
1997-12-17	29.60	30.16	29.40	30.00	243660
1997-12-18	29.84	30.36	29.60	30.24	249488
1997-12-19	30.08	30.08	29.60	29.72	322098
1997-12-22	29.60	29.80	28.81	28.97	254213
1997-12-23	28.97	30.00	28.97	30.00	137344
1997-12-24	30.16	30.44	29.60	29.64	106631
1997-12-26	29.80	29.80	29.64	29.76	24098
1997-12-29	29.92	30.24	29.21	29.36	174516
1997-12-30	29.40	29.88	29.05	29.84	410931
1997-12-31	29.96	30.32	29.76	29.76	105056
1998-01-02	29.88	29.88	28.85	29.01	168845
1998-01-05	29.05	29.76	29.01	29.76	148055
1998-01-06	29.80	29.96	29.28	29.40	146322
1998-01-07	29.36	29.56	29.17	29.40	95606
1998-01-08	29.25	29.32	28.33	28.33	137502
1998-01-09	28.49	28.73	28.09	28.13	197669
1998-01-12	27.98	28.41	27.98	28.29	84265
1998-01-13	28.29	28.73	28.29	28.61	182706
1998-01-14	28.57	28.89	28.49	28.53	337691
1998-01-15	28.37	28.41	27.82	27.86	305245
1998-01-16	27.98	28.37	27.94	28.17	79383
1998-01-20	28.05	28.17	27.82	27.90	151677
1998-01-21	27.90	27.90	27.46	27.62	100331
1998-01-22	27.62	27.78	27.34	27.62	106158
1998-01-23	27.62	27.66	27.06	27.06	81115
1998-01-26	27.06	27.34	26.86	27.18	143802
1998-01-27	27.30	27.94	27.30	27.74	108836
1998-01-28	27.90	28.13	27.58	27.70	83635
1998-01-29	27.62	27.62	27.14	27.14	57489
1998-01-30	27.14	27.50	27.06	27.30	166010
1998-02-02	27.54	28.65	27.50	28.45	437864
1998-02-03	28.41	28.89	28.41	28.85	162703
1998-02-04	29.01	29.56	29.01	29.52	212159
1998-02-05	29.92	30.32	29.44	29.52	365884
1998-02-06	29.44	29.52	29.17	29.17	99701
1998-02-09	29.09	29.32	28.73	28.89	130257
1998-02-10	28.97	29.52	28.97	29.25	57017
1998-02-11	29.21	29.76	29.17	29.40	98283
1998-02-12	29.40	29.48	29.09	29.44	97023
1998-02-13	29.44	29.44	29.13	29.17	254528
1998-02-17	29.01	29.17	28.81	28.85	165223
1998-02-18	28.85	29.36	28.85	29.36	48512
1998-02-19	29.36	29.40	29.01	29.09	98283
1998-02-20	28.73	28.97	28.61	28.97	127107
1998-02-23	28.97	29.13	28.89	29.13	55757
1998-02-24	28.97	28.97	28.53	28.65	50087
1998-02-25	28.81	28.89	28.57	28.73	172468
1998-02-26	28.73	29.21	28.53	29.13	191211
1998-02-27	29.01	29.25	28.81	29.09	115766
1998-03-02	29.25	30.28	29.25	30.16	193574
1998-03-03	30.28	30.44	29.96	30.04	156088
1998-03-04	29.88	29.88	29.68	29.80	149630
1998-03-05	29.64	29.96	29.64	29.72	136242
1998-03-06	29.60	30.48	29.60	30.40	210742
1998-03-09	30.32	30.63	30.32	30.51	112301
1998-03-10	30.63	30.95	30.51	30.91	162545
1998-03-11	30.95	31.11	30.67	30.67	116554
1998-03-12	30.83	31.03	30.51	30.51	98441
1998-03-13	30.44	30.44	29.92	30.24	188376
1998-03-16	30.36	30.48	30.24	30.40	47252
1998-03-17	30.24	30.48	30.24	30.24	87100
1998-03-18	30.00	30.00	29.64	29.84	219877
1998-03-19	29.92	30.20	29.84	30.04	266499
1998-03-20	30.04	30.79	29.92	30.48	77965
1998-03-23	30.40	30.83	30.40	30.79	52449
1998-03-24	30.79	31.31	30.79	30.79	99858
1998-03-25	31.03	31.23	30.04	30.28	133564
1998-03-26	30.12	30.12	29.76	29.84	308553
1998-03-27	29.84	29.92	29.60	29.64	507639
1998-03-30	29.64	29.76	29.52	29.64	179241
1998-03-31	29.64	30.04	29.64	29.80	494881
1998-04-01	29.84	29.84	29.72	29.76	231533
1998-04-02	29.72	29.80	29.25	29.72	401638
1998-04-03	29.64	29.84	29.64	29.80	195779
1998-04-06	29.80	29.84	29.28	29.40	152622
1998-04-07	29.44	29.60	29.21	29.40	111199
1998-04-08	29.48	29.76	29.25	29.25	245708
1998-04-09	29.44	30.04	29.44	29.80	326508
1998-04-13	29.80	29.80	29.17	29.76	172783
1998-04-14	29.76	30.32	29.68	30.00	239723
1998-04-15	30.08	30.75	30.08	30.67	168530
1998-04-16	30.55	30.91	30.08	30.08	249803
1998-04-17	30.20	30.71	30.20	30.51	132304
1998-04-20	30.48	30.55	30.28	30.55	74342
1998-04-21	30.63	30.79	30.51	30.67	60954
1998-04-22	30.67	30.95	30.48	30.55	106788
1998-04-23	30.63	30.75	30.00	30.12	115451
1998-04-24	30.00	30.40	29.60	29.60	127737
1998-04-27	29.44	29.44	29.17	29.21	188376
1998-04-28	29.36	29.36	28.97	28.97	126634
1998-04-29	29.13	29.21	28.89	29.01	81745
1998-04-30	28.97	29.84	28.97	29.72	93558
1998-05-01	29.68	30.00	29.21	29.28	117499
1998-05-04	30.08	30.79	29.52	29.52	190424
1998-05-05	29.52	30.24	29.52	30.16	121594
1998-05-06	30.16	30.28	29.28	29.36	171996
1998-05-07	29.28	29.28	28.69	28.69	282092
1998-05-08	28.73	28.73	28.33	28.65	492519
1998-05-11	28.81	28.93	28.53	28.61	231848
1998-05-12	28.77	28.81	28.45	28.53	230430
1998-05-13	28.69	28.73	28.45	28.53	203812
1998-05-14	28.53	29.01	28.49	28.89	377225
1998-05-15	28.97	29.21	28.81	28.89	63790
1998-05-18	28.89	28.93	28.13	28.21	215625
1998-05-19	28.37	29.17	28.37	28.85	360057
1998-05-20	28.81	29.44	28.77	29.28	263349
1998-05-21	29.21	29.40	29.09	29.17	246338
1998-05-22	29.09	29.17	28.57	28.69	431249
1998-05-26	28.73	28.73	28.01	28.01	198614
1998-05-27	27.82	27.94	27.50	27.86	201449
1998-05-28	27.78	27.78	27.06	27.14	246496
1998-05-29	27.30	27.50	27.18	27.46	186171
1998-06-01	27.38	27.86	27.34	27.46	537565
1998-06-02	27.62	27.62	27.14	27.42	219720
1998-06-03	27.26	27.30	26.94	26.98	261616
1998-06-04	26.94	27.50	26.78	27.38	194361
1998-06-05	27.38	27.66	27.34	27.62	190581
1998-06-08	27.46	27.90	27.42	27.78	71665
1998-06-09	27.46	27.70	27.46	27.62	209324
1998-06-10	27.50	27.62	27.22	27.26	176248
1998-06-11	27.26	27.26	26.78	26.98	144905
1998-06-12	26.90	27.54	26.86	27.54	237360
1998-06-15	27.38	27.38	27.02	27.18	246181
1998-06-16	27.14	27.50	27.14	27.46	160183
1998-06-17	27.46	27.74	27.34	27.66	162860
1998-06-18	27.66	27.66	26.71	26.98	93716
1998-06-19	26.98	27.18	26.31	26.55	292014
1998-06-22	26.47	26.47	25.91	25.91	167428
1998-06-23	25.91	26.35	25.91	26.27	124587
1998-06-24	26.27	26.39	25.71	25.71	156245
1998-06-25	25.87	26.31	25.59	25.71	203969
1998-06-26	25.71	25.71	25.32	25.71	193101
1998-06-29	25.71	25.71	25.55	25.63	183808
1998-06-30	25.63	26.78	25.59	26.47	289179
1998-07-01	26.43	26.43	26.03	26.35	175933
1998-07-02	26.35	26.35	25.71	25.71	155773
1998-07-06	25.75	25.75	25.40	25.40	110726
1998-07-07	25.52	25.52	25.00	25.40	224917
1998-07-08	25.40	25.40	24.96	25.16	117026
1998-07-09	25.04	25.12	24.36	24.56	169003
1998-07-10	24.72	24.84	24.44	24.56	69460
1998-07-13	24.64	25.12	24.60	24.72	66467
1998-07-14	24.64	24.84	24.52	24.84	48354
1998-07-15	24.76	24.88	24.28	24.40	129942
1998-07-16	24.40	24.80	24.36	24.56	60954
1998-07-17	24.68	24.76	24.21	24.60	102693
1998-07-20	24.44	24.60	24.21	24.28	72452
1998-07-21	24.52	24.52	23.49	24.01	183808
1998-07-22	23.89	24.25	23.89	24.17	108206
1998-07-23	24.17	24.32	24.01	24.01	166483
1998-07-24	24.01	24.40	23.97	24.25	154828
1998-07-27	24.25	24.76	23.97	24.13	181918
1998-07-28	24.09	24.09	22.86	22.86	105528
1998-07-29	22.94	23.33	22.94	23.29	53079
1998-07-30	23.33	24.96	23.33	24.80	465900
1998-07-31	24.72	24.80	24.25	24.80	244290
1998-08-03	24.80	24.80	23.17	23.41	119861
1998-08-04	23.25	23.61	22.10	22.14	324776
1998-08-05	22.14	22.14	20.87	21.47	319578
1998-08-06	21.35	21.51	21.19	21.23	103638
1998-08-07	21.39	21.82	21.27	21.39	102221
1998-08-10	21.63	21.63	21.11	21.43	127264
1998-08-11	21.31	21.31	20.83	21.07	80800
1998-08-12	21.07	21.19	20.52	20.71	88045
1998-08-13	20.83	21.03	20.48	20.55	67885
1998-08-14	20.63	20.99	20.63	20.95	147110
1998-08-17	20.83	21.31	20.83	21.11	91983
1998-08-18	21.07	21.55	21.07	21.47	105843
1998-08-19	21.35	21.47	20.71	20.79	184596
1998-08-20	20.79	21.03	20.59	20.71	93086
1998-08-21	20.55	20.59	19.96	20.16	151520
1998-08-24	20.20	20.52	20.16	20.28	56387
1998-08-25	20.40	20.63	20.16	20.32	46937
1998-08-26	20.16	20.16	19.80	19.88	150575
1998-08-27	19.76	19.80	19.01	19.25	146795
1998-08-28	19.13	19.29	18.93	19.13	169318
1998-08-31	19.13	19.29	17.86	17.86	176563
1998-09-01	17.94	18.81	17.94	18.77	135927
1998-09-02	18.73	18.89	18.33	18.69	203182
1998-09-03	18.53	18.89	18.41	18.65	88675
1998-09-04	18.65	18.97	18.65	18.93	84265
1998-09-08	19.17	19.40	18.97	19.21	115294
1998-09-09	19.25	19.25	18.61	18.77	108836
1998-09-10	18.69	18.69	18.45	18.61	192944
1998-09-11	18.69	19.09	18.65	19.05	102378
1998-09-14	19.40	19.80	19.32	19.80	169318
1998-09-15	19.80	19.88	19.60	19.68	165223
1998-09-16	19.64	19.68	19.29	19.44	147425
1998-09-17	19.29	19.29	18.77	18.93	120964
1998-09-18	18.77	18.89	18.41	18.53	128997
1998-09-21	18.45	18.49	18.25	18.49	86785
1998-09-22	18.53	18.61	18.21	18.37	167113
1998-09-23	18.41	18.93	18.21	18.89	53552
1998-09-24	18.73	18.85	18.09	18.33	149630
1998-09-25	15.56	16.71	15.16	16.67	1180028
1998-09-28	16.71	17.74	16.71	17.74	263821
1998-09-29	17.74	18.05	17.66	18.05	94188
1998-09-30	17.94	18.29	17.94	18.21	171681
1998-10-01	18.05	18.13	17.62	17.78	88675
1998-10-02	17.74	17.74	17.46	17.70	96551
1998-10-05	17.70	17.86	17.30	17.34	87730
1998-10-06	17.50	17.50	17.14	17.26	126949
1998-10-07	17.26	17.26	16.82	16.90	96393
1998-10-08	16.75	16.75	16.31	16.35	195464
1998-10-09	16.43	16.55	16.35	16.51	217987
1998-10-12	16.67	16.98	16.67	16.79	137187
1998-10-13	16.86	16.86	16.15	16.15	125847
1998-10-14	16.15	16.15	15.75	16.07	186486
1998-10-15	16.07	16.35	15.87	15.91	169003
1998-10-16	15.91	16.43	15.91	16.23	137187
1998-10-19	16.27	17.34	16.27	17.22	80958
1998-10-20	17.46	18.02	17.46	17.58	114979
1998-10-21	17.58	17.94	17.50	17.50	100961
1998-10-22	17.42	17.46	17.26	17.38	197196
1998-10-23	17.22	17.42	16.35	16.35	223027
1998-10-26	16.39	16.71	16.39	16.71	343204
1998-10-27	16.86	17.10	16.27	16.47	141755
1998-10-28	16.63	17.10	16.35	16.43	142070
1998-10-29	16.43	16.98	16.43	16.71	150890
1998-10-30	16.86	17.90	16.86	17.58	392660
1998-11-02	17.62	18.77	17.62	18.45	262719
1998-11-03	18.37	19.44	18.25	18.41	320208
1998-11-04	18.73	19.60	18.65	19.17	133249
1998-11-05	19.21	19.44	19.21	19.32	87573
1998-11-06	19.21	19.48	19.21	19.36	74815
1998-11-09	19.21	19.56	19.21	19.48	134509
1998-11-10	19.44	19.52	19.36	19.44	132619
1998-11-11	19.48	19.48	19.21	19.21	126004
1998-11-12	19.21	19.44	19.21	19.29	87888
1998-11-13	19.29	19.40	18.93	19.29	66625
1998-11-16	19.36	19.36	18.97	19.13	173098
1998-11-17	19.29	19.29	18.89	18.93	221610
1998-11-18	18.93	19.09	18.85	19.05	50559
1998-11-19	19.17	19.17	18.89	18.93	233738
1998-11-20	19.01	19.17	18.97	18.97	109624
1998-11-23	19.01	19.05	18.73	18.85	150575
1998-11-24	18.85	19.17	18.85	19.05	131832
1998-11-25	18.89	19.52	18.89	19.21	115924
1998-11-27	19.36	19.52	19.36	19.44	20161
1998-11-30	19.44	19.60	19.36	19.36	185226
1998-12-01	19.40	19.56	19.29	19.29	231533
1998-12-02	19.40	19.44	19.09	19.21	51032
1998-12-03	19.21	19.32	19.09	19.09	77178
1998-12-04	19.25	19.32	18.65	19.01	189164
1998-12-07	18.93	19.48	18.77	19.48	85998
1998-12-08	19.32	19.32	19.01	19.01	118759
1998-12-09	19.05	19.32	19.01	19.29	103166
1998-12-10	19.25	19.36	19.21	19.29	180816
1998-12-11	19.25	19.29	18.73	18.73	185069
1998-12-14	18.73	18.89	18.65	18.81	63947
1998-12-15	18.77	19.01	18.73	18.85	82533
1998-12-16	18.85	19.01	18.37	18.37	245078
1998-12-17	18.49	18.49	18.17	18.29	149630
1998-12-18	17.78	18.25	17.62	17.78	279099
1998-12-21	17.62	17.74	17.46	17.50	335801
1998-12-22	17.50	17.50	16.94	16.98	204914
1998-12-23	17.14	17.34	17.10	17.18	198141
1998-12-24	17.06	17.22	17.06	17.22	103481
1998-12-28	17.14	17.42	17.10	17.14	204757
1998-12-29	17.30	17.62	17.26	17.26	329028
1998-12-30	17.38	17.46	17.18	17.26	126634
1998-12-31	17.22	18.02	17.22	17.98	150732
1999-01-04	17.82	18.45	17.82	18.25	219090
1999-01-05	18.09	18.21	17.14	17.26	384312
1999-01-06	17.42	17.98	17.42	17.94	212632
1999-01-07	17.94	18.17	17.86	17.94	151520
1999-01-08	18.02	18.37	17.94	18.29	176248
1999-01-11	18.29	18.57	18.25	18.49	208064
1999-01-12	18.49	18.49	18.33	18.33	100331
1999-01-13	18.33	18.49	17.78	17.86	286659
1999-01-14	17.78	17.78	16.98	17.02	96393
1999-01-15	16.82	17.62	16.82	17.62	172783
1999-01-19	17.54	17.54	17.30	17.46	187904
1999-01-20	17.58	17.66	17.18	17.30	123484
1999-01-21	17.18	17.34	16.71	16.75	125217
1999-01-22	16.75	16.75	16.39	16.43	133092
1999-01-25	16.39	16.51	15.91	15.99	164435
1999-01-26	15.99	15.99	15.56	15.71	326193
1999-01-27	15.99	16.03	15.24	15.28	269491
1999-01-28	15.16	15.24	14.80	14.88	203812
1999-01-29	14.84	15.24	14.76	15.00	227910
1999-02-01	15.24	16.39	15.24	16.39	430304
1999-02-02	16.27	16.51	16.15	16.43	228855
1999-02-03	16.27	16.35	15.59	15.79	149787
1999-02-04	15.79	15.91	15.67	15.91	156560
1999-02-05	16.03	17.10	15.95	16.47	423216
1999-02-08	16.51	16.71	16.23	16.31	127107
1999-02-09	16.38	16.38	15.31	15.44	224200
1999-02-10	15.88	16.00	15.63	15.75	160700
1999-02-11	16.00	16.00	14.75	15.25	395400
1999-02-12	15.13	15.13	14.63	14.88	153500
1999-02-16	15.00	15.00	14.25	14.38	117600
1999-02-17	14.38	14.38	12.88	13.00	388900
1999-02-18	13.31	13.81	13.00	13.13	414000
1999-02-19	13.13	13.88	12.94	13.75	243500
1999-02-22	13.88	14.13	13.19	13.19	188200
1999-02-23	13.31	13.50	12.63	12.94	213800
1999-02-24	13.19	13.19	12.75	12.88	89900
1999-02-25	12.75	13.06	12.63	12.63	79800
1999-02-26	12.81	12.88	12.50	12.69	170600
1999-03-01	12.88	13.13	12.25	12.31	206000
1999-03-02	12.31	12.44	11.94	11.94	230200
1999-03-03	12.00	12.00	11.50	11.63	98200
1999-03-04	11.69	12.00	11.00	11.38	411200
1999-03-05	11.38	11.44	10.75	10.75	310400
1999-03-08	11.00	11.38	11.00	11.19	286100
1999-03-09	11.31	11.38	11.13	11.25	277400
1999-03-10	11.38	11.63	11.25	11.25	508200
1999-03-11	11.31	11.50	11.19	11.19	237900
1999-03-12	11.25	11.25	10.94	11.00	235000
1999-03-15	11.00	11.38	10.75	10.81	228300
1999-03-16	11.13	11.38	11.00	11.00	304500
1999-03-17	11.00	11.00	10.38	10.81	454300
1999-03-18	11.00	11.06	10.75	10.88	157700
1999-03-19	10.75	10.94	10.69	10.69	111600
1999-03-22	10.69	10.88	10.50	10.75	127600
1999-03-23	10.88	10.94	10.56	10.63	138200
1999-03-24	10.56	10.69	9.81	10.06	3552000
1999-03-25	10.06	10.38	10.06	10.25	294500
1999-03-26	10.19	10.44	10.00	10.13	586000
1999-03-29	10.19	10.19	9.69	9.94	568200
1999-03-30	9.94	9.94	9.50	9.69	695600
1999-03-31	9.75	10.31	9.63	10.06	505500
1999-04-01	10.19	10.25	9.69	10.13	271500
1999-04-05	10.44	10.50	10.13	10.25	417900
1999-04-06	10.13	10.44	10.13	10.38	293200
1999-04-07	10.50	11.25	10.50	10.56	391600
1999-04-08	10.63	10.75	10.38	10.63	564100
1999-04-09	10.69	10.69	10.38	10.50	130100
1999-04-12	10.50	10.94	10.44	10.94	733900
1999-04-13	11.38	11.38	10.94	10.94	329600
1999-04-14	10.88	12.06	10.88	11.94	1081000
1999-04-15	12.06	13.81	12.06	13.75	2307400
1999-04-16	13.94	14.31	13.75	14.06	899800
1999-04-19	14.38	15.00	14.25	14.81	1044600
1999-04-20	14.81	14.88	13.88	13.94	352800
1999-04-21	13.56	13.75	13.38	13.44	216500
1999-04-22	13.75	13.88	12.81	12.94	163700
1999-04-23	12.94	13.19	12.63	13.19	213500
1999-04-26	13.44	13.44	13.13	13.31	145800
1999-04-27	13.38	13.38	13.19	13.25	85900
1999-04-28	13.25	14.38	13.25	14.25	470000
1999-04-29	14.38	14.94	14.13	14.38	307800
1999-04-30	14.38	14.75	14.25	14.63	321300
1999-05-03	14.63	14.94	14.50	14.94	339400
1999-05-04	14.94	14.94	14.75	14.88	146600
1999-05-05	14.81	14.94	14.81	14.88	209400
1999-05-06	14.69	14.88	14.69	14.88	144200
1999-05-07	14.88	15.00	14.81	14.94	171200
1999-05-10	14.94	15.19	14.81	14.81	510400
1999-05-11	14.75	14.94	14.63	14.94	94300
1999-05-12	14.81	14.81	14.38	14.44	64000
1999-05-13	14.50	14.56	14.38	14.44	103200
1999-05-14	14.44	14.44	14.19	14.19	82800
1999-05-17	14.25	14.25	13.63	13.69	129500
1999-05-18	13.63	13.63	13.31	13.56	205200
1999-05-19	13.56	13.81	13.44	13.75	96400
1999-05-20	13.75	14.00	13.63	13.94	59200
1999-05-21	13.94	13.94	13.63	13.63	29400
1999-05-24	13.69	13.69	13.25	13.44	125600
1999-05-25	13.44	13.44	13.00	13.06	248300
1999-05-26	13.06	13.06	12.56	12.94	192700
1999-05-27	12.88	12.88	12.56	12.88	104500
1999-05-28	13.00	13.25	12.69	13.25	74800
1999-06-01	13.13	13.13	12.81	12.94	65600
1999-06-02	12.94	12.94	12.75	12.75	49900
1999-06-03	12.88	13.19	12.88	13.19	118400
1999-06-04	13.19	13.31	12.81	13.31	138600
1999-06-07	13.44	13.44	13.19	13.31	66500
1999-06-08	13.25	13.31	13.00	13.06	58100
1999-06-09	13.06	13.19	13.00	13.00	92700
1999-06-10	13.00	13.06	12.88	12.94	255000
1999-06-11	13.06	13.06	12.88	12.94	77100
1999-06-14	13.00	13.31	12.81	12.81	200800
1999-06-15	12.75	13.25	12.75	13.25	374400
1999-06-16	13.13	13.31	13.00	13.19	150600
1999-06-17	13.19	13.31	13.06	13.13	32700
1999-06-18	12.63	12.81	12.63	12.63	326900
1999-06-21	12.75	12.88	12.69	12.88	93400
1999-06-22	12.75	12.81	12.56	12.63	60900
1999-06-23	12.69	12.94	12.63	12.88	157500
1999-06-24	12.81	12.94	12.50	12.50	103900
1999-06-25	12.56	12.94	12.56	12.88	225900
1999-06-28	12.94	13.06	12.75	13.06	163400
1999-06-29	12.94	13.25	12.81	13.19	134000
1999-06-30	13.19	13.19	12.44	13.19	445300
1999-07-01	13.25	13.25	12.56	12.69	190100
1999-07-02	12.69	12.81	12.63	12.75	97400
1999-07-06	12.69	12.69	12.25	12.25	270400
1999-07-07	12.25	12.50	12.25	12.50	84800
1999-07-08	12.56	12.63	12.31	12.38	176900
1999-07-09	12.44	12.69	12.44	12.56	412300
1999-07-12	12.63	12.63	12.44	12.44	195600
1999-07-13	12.50	12.50	12.31	12.50	177000
1999-07-14	12.38	12.50	12.31	12.44	189900
1999-07-15	12.44	12.63	12.44	12.63	142300
1999-07-16	12.56	12.75	12.44	12.56	202900
1999-07-19	12.56	12.56	12.44	12.44	255200
1999-07-20	12.50	12.56	12.44	12.50	178500
1999-07-21	12.50	12.69	12.50	12.63	284500
1999-07-22	12.69	12.88	12.63	12.88	197800
1999-07-23	12.94	12.94	12.63	12.75	86100
1999-07-26	12.69	12.69	12.50	12.63	157100
1999-07-27	12.63	12.81	12.56	12.81	132600
1999-07-28	12.94	13.44	12.94	13.06	260400
1999-07-29	13.00	13.00	12.44	12.69	162200
1999-07-30	12.69	13.31	12.63	13.19	826000
1999-08-02	13.19	13.31	12.94	13.00	612200
1999-08-03	13.25	13.25	12.56	12.69	260800
1999-08-04	13.00	13.13	12.88	12.94	132800
1999-08-05	12.94	12.94	12.63	12.75	136900
1999-08-06	12.56	12.75	12.50	12.69	85900
1999-08-09	12.69	12.94	12.63	12.63	91900
1999-08-10	12.56	12.63	12.19	12.44	277400
1999-08-11	12.44	13.06	12.38	13.00	140300
1999-08-12	13.13	13.25	13.00	13.06	171600
1999-08-13	12.94	13.00	12.56	13.00	188700
1999-08-16	12.88	13.00	12.75	12.88	82900
1999-08-17	12.88	13.44	12.88	13.31	296700
1999-08-18	13.44	13.50	13.31	13.38	298300
1999-08-19	13.44	14.81	13.25	14.75	454900
1999-08-20	14.63	14.69	14.06	14.25	374000
1999-08-23	14.19	14.44	14.13	14.38	248600
1999-08-24	14.38	14.56	14.31	14.50	233200
1999-08-25	14.44	14.81	14.38	14.69	231400
1999-08-26	14.69	14.69	14.44	14.44	137600
1999-08-27	14.44	14.81	14.44	14.75	159100
1999-08-30	14.81	14.81	14.25	14.38	120900
1999-08-31	14.38	14.38	13.50	14.19	279600
1999-09-01	14.25	14.44	13.94	14.25	209100
1999-09-02	14.19	14.56	13.94	14.44	96400
1999-09-03	14.19	14.44	14.19	14.38	261200
1999-09-07	14.38	14.38	13.81	13.88	143200
1999-09-08	13.81	13.94	13.75	13.81	52300
1999-09-09	13.88	14.50	13.81	14.38	284400
1999-09-10	14.44	14.50	13.88	14.13	620700
1999-09-13	14.13	14.13	13.81	13.81	275900
1999-09-14	13.81	14.00	13.75	13.75	308800
1999-09-15	13.81	14.06	13.81	14.00	112800
1999-09-16	13.88	13.88	13.63	13.69	62300
1999-09-17	13.69	13.81	13.56	13.63	175500
1999-09-20	13.56	13.56	13.25	13.25	85400
1999-09-21	13.25	13.38	13.13	13.19	303400
1999-09-22	13.19	13.25	12.88	12.94	469800
1999-09-23	13.00	13.00	12.88	12.94	178900
1999-09-24	12.88	12.94	12.63	12.81	139000
1999-09-27	12.75	13.19	12.75	12.88	76300
1999-09-28	12.88	13.13	12.75	12.94	224400
1999-09-29	13.00	13.38	12.94	13.31	115400
1999-09-30	13.38	13.81	13.38	13.63	213500
1999-10-01	13.63	13.63	13.13	13.13	114700
1999-10-04	13.19	13.19	12.88	13.00	397300
1999-10-05	12.63	12.81	12.56	12.69	314100
1999-10-06	12.50	12.56	12.31	12.38	624100
1999-10-07	12.38	12.50	12.13	12.25	401600
1999-10-08	12.25	12.94	12.25	12.88	689400
1999-10-11	12.88	12.88	12.69	12.88	39800
1999-10-12	12.81	12.88	12.31	12.50	115600
1999-10-13	12.44	12.63	12.44	12.56	443000
1999-10-14	12.56	12.88	12.38	12.44	315500
1999-10-15	12.50	12.75	12.38	12.75	1152600
1999-10-18	12.69	12.75	12.50	12.56	372500
1999-10-19	12.56	12.88	12.56	12.75	214700
1999-10-20	12.75	12.94	12.75	12.75	212800
1999-10-21	12.81	12.88	12.50	12.88	206800
1999-10-22	12.81	13.88	12.81	13.69	431500
1999-10-25	13.56	13.75	13.44	13.69	189100
1999-10-26	13.63	14.00	13.25	13.50	454300
1999-10-27	13.56	13.88	13.50	13.56	155500
1999-10-28	13.81	13.94	13.69	13.69	280400
1999-10-29	13.69	13.94	12.38	13.81	621100
1999-11-01	13.75	13.94	13.38	13.94	462700
1999-11-02	13.94	13.94	13.50	13.81	242200
1999-11-03	14.00	14.25	13.88	14.19	524900
1999-11-04	14.25	15.06	14.25	15.00	609900
1999-11-05	15.13	15.88	15.13	15.69	584000
1999-11-08	15.44	15.50	14.25	14.81	284100
1999-11-09	14.75	15.25	14.75	15.00	86100
1999-11-10	15.00	15.31	14.63	15.00	146100
1999-11-11	15.06	15.06	14.25	14.38	382400
1999-11-12	14.63	14.75	14.50	14.75	389600
1999-11-15	14.75	15.19	14.63	15.00	204000
1999-11-16	15.13	15.50	15.06	15.44	203700
1999-11-17	15.44	15.44	15.00	15.19	129300
1999-11-18	16.00	18.75	16.00	18.63	1565700
1999-11-19	18.63	18.63	17.75	17.81	359700
1999-11-22	17.63	17.63	16.81	16.81	298400
1999-11-23	16.81	17.75	16.41	17.25	201000
1999-11-24	17.25	17.50	17.13	17.38	123300
1999-11-26	17.31	17.44	17.25	17.38	61400
1999-11-29	17.31	17.50	17.31	17.44	170100
1999-11-30	17.31	18.00	17.19	17.94	110400
1999-12-01	17.75	19.00	17.63	18.75	577100
1999-12-02	18.75	18.75	17.88	18.19	176900
1999-12-03	18.13	18.94	18.13	18.69	286000
1999-12-06	18.63	19.19	18.38	18.50	300500
1999-12-07	18.56	18.69	18.25	18.31	79500
1999-12-08	18.31	18.75	18.31	18.75	248300
1999-12-09	18.56	19.00	18.31	18.63	234500
1999-12-10	18.75	19.19	18.63	19.13	129200
1999-12-13	19.00	19.25	18.75	19.00	449700
1999-12-14	19.06	19.06	18.38	18.38	188300
1999-12-15	18.13	18.94	17.81	18.75	302000
1999-12-16	18.63	19.00	18.56	18.88	183000
1999-12-17	18.88	19.50	18.56	19.50	397400
1999-12-20	19.31	19.31	18.50	18.50	173000
1999-12-21	18.50	18.50	18.19	18.50	194200
1999-12-22	18.56	19.25	18.25	18.69	226300
1999-12-23	18.63	19.00	18.63	18.88	342400
1999-12-27	18.88	19.00	18.69	18.88	158600
1999-12-28	18.88	19.25	18.75	18.88	200300
1999-12-29	19.13	19.63	18.88	19.63	101200
1999-12-30	19.69	19.69	19.13	19.50	83600
1999-12-31	19.44	19.88	19.38	19.81	55900
2000-01-03	19.56	19.56	18.69	18.94	192800
2000-01-04	18.56	19.00	18.50	18.88	284100
2000-01-05	19.06	20.94	18.94	20.13	534600
2000-01-06	20.25	21.50	20.06	20.84	718800
2000-01-07	21.19	21.31	20.31	20.69	224200
2000-01-10	20.69	21.06	19.63	20.06	128200
2000-01-11	19.50	20.06	19.44	19.69	209200
2000-01-12	19.44	20.44	19.38	19.63	105600
2000-01-13	19.44	19.94	19.38	19.50	126900
2000-01-14	19.69	20.38	19.63	20.25	300500
2000-01-18	20.25	20.31	19.88	19.94	151600
2000-01-19	19.94	19.94	19.38	19.44	103600
2000-01-20	19.38	19.44	19.00	19.19	114100
2000-01-21	19.19	19.56	18.75	18.88	267600
2000-01-24	18.69	18.81	18.19	18.50	152600
2000-01-25	18.63	18.94	18.56	18.75	172300
2000-01-26	18.81	19.38	18.81	19.25	187700
2000-01-27	19.25	19.50	18.44	18.69	206000
2000-01-28	18.94	19.50	18.00	18.56	415900
2000-01-31	18.75	18.81	17.50	17.50	296200
2000-02-01	17.50	18.00	17.50	18.00	308200
2000-02-02	18.13	18.50	17.38	18.00	220500
2000-02-03	18.00	18.00	17.25	17.75	227400
2000-02-04	17.81	17.81	17.31	17.56	224800
2000-02-07	17.81	17.81	17.44	17.81	133100
2000-02-08	18.00	18.00	16.88	16.88	200700
2000-02-09	16.75	17.13	16.38	16.44	252000
2000-02-10	16.63	16.63	15.38	15.56	329000
2000-02-11	15.63	16.31	15.63	15.69	306900
2000-02-14	15.69	16.56	15.50	16.44	461400
2000-02-15	16.50	16.94	16.38	16.63	114900
2000-02-16	16.38	16.63	16.25	16.50	180500
2000-02-17	16.56	17.13	16.44	17.13	127000
2000-02-18	17.00	17.00	15.75	16.06	115600
2000-02-22	16.06	16.19	15.00	16.19	364600
2000-02-23	16.44	16.44	15.75	16.00	140000
2000-02-24	15.94	15.94	15.13	15.50	79700
2000-02-25	15.81	16.50	15.56	15.69	320500
2000-02-28	15.44	15.94	15.19	15.69	178800
2000-02-29	15.69	15.69	14.88	15.50	207400
2000-03-01	15.50	15.81	15.38	15.69	129900
2000-03-02	15.63	15.88	15.56	15.81	291100
2000-03-03	15.81	16.25	15.69	16.25	162000
2000-03-06	15.88	16.31	15.50	16.00	171300
2000-03-07	16.00	16.00	15.00	15.13	209400
2000-03-08	16.06	16.19	15.50	15.56	181000
2000-03-09	15.88	15.88	15.31	15.81	127600
2000-03-10	15.63	16.50	15.38	16.31	211900
2000-03-13	16.19	16.19	15.63	16.00	73100
2000-03-14	16.00	16.19	15.50	15.50	125800
2000-03-15	15.88	17.00	15.69	16.94	111300
2000-03-16	17.19	17.44	17.00	17.31	195900
2000-03-17	16.63	17.06	16.56	16.94	128600
2000-03-20	16.88	17.44	16.88	17.19	99000
2000-03-21	17.00	17.00	16.44	16.50	125700
2000-03-22	16.56	16.56	16.13	16.25	137800
2000-03-23	16.00	16.56	15.75	16.56	111900
2000-03-24	16.56	17.00	16.31	16.31	91900
2000-03-27	16.38	16.38	16.00	16.00	67700
2000-03-28	16.13	16.38	15.75	15.81	77500
2000-03-29	15.94	17.00	15.94	16.31	207200
2000-03-30	16.38	17.25	16.38	17.06	246000
2000-03-31	17.31	18.19	17.06	17.75	368800
2000-04-03	17.56	18.13	16.50	17.06	114500
2000-04-04	16.94	17.13	16.00	17.00	336800
2000-04-05	16.75	16.94	16.31	16.75	55500
2000-04-06	16.75	17.69	16.75	17.38	99400
2000-04-07	17.44	17.44	16.56	17.00	74500
2000-04-10	16.88	16.94	16.69	16.69	44800
2000-04-11	16.94	18.38	16.81	18.38	272900
2000-04-12	18.38	19.25	17.88	17.94	382200
2000-04-13	18.13	18.63	18.00	18.06	176200
2000-04-14	18.06	18.06	16.94	16.94	92700
2000-04-17	17.06	17.38	16.88	17.25	196100
2000-04-18	17.25	17.25	16.50	17.00	181800
2000-04-19	17.00	17.81	16.63	16.69	69700
2000-04-20	16.69	16.81	16.44	16.69	124800
2000-04-24	16.75	17.00	16.38	16.88	136400
2000-04-25	16.94	16.94	15.94	16.81	122700
2000-04-26	17.06	17.25	16.38	16.44	159800
2000-04-27	16.19	16.31	15.56	16.25	148200
2000-04-28	17.00	17.94	17.00	17.75	684200
2000-05-01	17.69	17.75	17.38	17.50	346000
2000-05-02	17.38	17.88	17.31	17.81	275400
2000-05-03	17.81	17.81	17.19	17.19	164900
2000-05-04	17.31	17.75	17.25	17.50	189000
2000-05-05	17.44	17.94	17.31	17.81	253900
2000-05-08	17.63	18.00	17.50	17.81	77200
2000-05-09	17.88	18.31	17.31	18.19	114100
2000-05-10	17.94	17.94	17.31	17.31	134800
2000-05-11	17.56	18.19	17.50	17.56	294600
2000-05-12	17.31	17.56	17.31	17.44	320500
2000-05-15	17.44	17.88	17.38	17.88	146400
2000-05-16	18.00	18.44	18.00	18.25	158700
2000-05-17	18.13	18.13	17.69	17.69	73800
2000-05-18	17.81	17.81	17.25	17.25	59200
2000-05-19	17.13	17.44	16.69	17.44	115500
2000-05-22	17.38	17.88	17.38	17.75	120700
2000-05-23	17.75	19.13	17.75	18.25	244900
2000-05-24	18.25	18.81	18.13	18.75	261900
2000-05-25	18.75	18.88	17.31	17.38	197100
2000-05-26	17.38	17.63	16.44	17.00	197700
2000-05-30	17.19	17.19	16.56	17.00	83800
2000-05-31	16.81	16.81	15.63	15.63	319100
2000-06-01	16.06	16.25	15.56	16.00	251600
2000-06-02	16.00	16.44	15.69	15.88	217000
2000-06-05	15.88	15.88	15.31	15.31	90400
2000-06-06	15.44	15.50	15.31	15.50	114200
2000-06-07	15.63	15.81	15.13	15.50	67900
2000-06-08	15.38	15.44	15.06	15.06	43000
2000-06-09	15.06	15.69	15.06	15.06	118300
2000-06-12	15.25	15.94	15.25	15.81	180100
2000-06-13	15.81	16.69	15.81	16.44	277600
2000-06-14	16.56	17.06	16.56	17.00	164800
2000-06-15	17.00	17.19	16.44	17.06	307400
2000-06-16	16.81	17.75	16.81	17.00	214800
2000-06-19	16.38	16.75	16.19	16.56	85500
2000-06-20	16.38	16.56	16.00	16.25	190600
2000-06-21	16.13	16.38	15.94	15.94	262200
2000-06-22	15.94	16.00	15.06	15.13	245900
2000-06-23	15.13	15.13	14.44	15.00	343000
2000-06-26	14.88	14.88	14.19	14.50	358100
2000-06-27	14.75	16.00	14.75	15.69	418300
2000-06-28	16.38	17.44	16.13	16.94	437200
2000-06-29	16.94	16.94	16.13	16.13	202700
2000-06-30	16.00	16.88	16.00	16.50	230900
2000-07-03	16.38	16.63	16.25	16.63	77100
2000-07-05	16.63	17.00	16.63	16.69	97300
2000-07-06	16.69	16.88	16.13	16.88	132700
2000-07-07	16.88	17.00	16.75	16.88	118300
2000-07-10	16.75	17.31	16.56	16.56	116000
2000-07-11	16.44	17.50	16.38	17.25	268300
2000-07-12	17.13	17.19	16.94	17.00	143600
2000-07-13	16.88	17.06	16.88	17.06	122100
2000-07-14	16.88	16.88	16.13	16.31	371500
2000-07-17	16.31	16.31	15.88	16.25	109600
2000-07-18	16.25	16.25	16.00	16.00	74500
2000-07-19	16.06	16.19	15.94	16.06	113900
2000-07-20	16.19	16.19	15.75	15.94	76300
2000-07-21	15.94	15.94	15.44	15.56	163700
2000-07-24	15.63	15.75	15.50	15.56	131700
2000-07-25	15.94	16.00	15.81	16.00	460600
2000-07-26	16.00	16.13	15.88	16.13	139900
2000-07-27	16.13	16.38	16.06	16.31	229000
2000-07-28	16.31	16.31	15.56	15.75	400300
2000-07-31	15.75	15.75	15.44	15.69	125700
2000-08-01	15.69	16.00	15.50	15.88	367400
2000-08-02	15.94	16.25	15.75	16.19	188700
2000-08-03	16.31	16.31	15.88	15.88	105800
2000-08-04	16.00	16.00	15.81	15.94	134200
2000-08-07	16.13	16.63	16.00	16.50	127300
2000-08-08	16.44	16.69	16.31	16.69	232700
2000-08-09	16.75	16.75	16.19	16.50	168400
2000-08-10	16.50	17.13	16.31	16.94	249700
2000-08-11	16.94	17.19	16.94	17.19	125100
2000-08-14	17.19	17.19	17.00	17.13	41200
2000-08-15	17.19	17.25	16.50	17.06	126800
2000-08-16	17.00	17.50	17.00	17.44	108600
2000-08-17	17.44	17.56	17.25	17.25	98500
2000-08-18	17.38	17.81	17.38	17.69	315000
2000-08-21	17.56	17.63	17.00	17.31	82600
2000-08-22	17.44	17.44	17.13	17.13	97300
2000-08-23	17.13	17.31	16.69	16.69	127500
2000-08-24	16.75	17.50	16.50	17.13	159800
2000-08-25	17.13	17.13	16.75	16.75	61200
2000-08-28	16.63	17.31	16.50	16.94	97000
2000-08-29	16.94	16.94	16.38	16.56	93400
2000-08-30	16.63	16.75	16.25	16.50	201100
2000-08-31	16.63	17.25	16.50	16.50	99800
2000-09-01	17.00	17.44	17.00	17.06	147600
2000-09-05	17.06	17.50	17.06	17.31	107200
2000-09-06	17.50	18.00	17.38	17.88	194900
2000-09-07	17.75	17.75	17.06	17.63	94900
2000-09-08	17.75	18.00	17.50	17.75	129200
2000-09-11	17.88	17.88	16.94	17.00	124800
2000-09-12	17.13	17.31	16.88	17.06	55100
2000-09-13	17.13	17.25	17.06	17.13	149500
2000-09-14	17.19	17.19	16.75	16.88	37900
2000-09-15	16.50	17.00	16.38	16.44	155000
2000-09-18	16.81	16.81	15.63	15.69	251100
2000-09-19	15.81	15.94	15.00	15.94	273000
2000-09-20	16.00	16.13	15.69	16.00	58800
2000-09-21	15.88	16.31	15.88	16.13	69200
2000-09-22	16.06	16.13	15.63	16.06	96500
2000-09-25	16.13	16.19	15.63	15.75	170200
2000-09-26	15.69	16.06	15.13	15.25	156700
2000-09-27	15.44	15.50	15.25	15.25	92900
2000-09-28	15.31	16.06	15.31	15.84	159000
2000-09-29	16.06	16.50	15.88	16.19	212100
2000-10-02	16.00	16.56	16.00	16.31	188800
2000-10-03	16.31	16.94	16.31	16.50	272800
2000-10-04	16.69	16.69	16.00	16.19	303300
2000-10-05	16.38	16.63	16.13	16.44	93800
2000-10-06	16.44	17.38	16.44	17.25	188900
2000-10-09	17.06	17.81	16.88	17.63	163800
2000-10-10	17.63	17.88	17.50	17.69	222500
2000-10-11	17.50	17.50	17.00	17.25	128200
2000-10-12	17.44	17.50	16.56	16.69	181300
2000-10-13	16.56	17.75	16.56	17.63	158600
2000-10-16	17.38	17.56	17.06	17.25	111400
2000-10-17	17.25	17.50	16.88	17.06	110300
2000-10-18	16.81	17.19	16.38	17.19	78400
2000-10-19	17.13	17.50	17.06	17.31	59500
2000-10-20	17.38	17.63	17.13	17.31	76400
2000-10-23	17.13	17.94	17.06	17.56	90300
2000-10-24	17.56	18.00	17.50	17.81	85400
2000-10-25	17.69	17.69	17.00	17.06	72500
2000-10-26	17.00	17.19	16.56	17.19	146000
2000-10-27	17.19	17.19	16.50	17.00	63900
2000-10-30	16.81	18.44	16.81	18.38	166100
2000-10-31	18.13	18.38	16.69	17.75	272100
2000-11-01	17.63	17.63	17.06	17.31	99000
2000-11-02	17.25	17.56	17.13	17.50	64200
2000-11-03	17.56	17.69	17.31	17.56	57700
2000-11-06	17.75	17.81	17.31	17.81	166800
2000-11-07	17.88	18.00	17.63	18.00	76100
2000-11-08	17.94	18.25	17.69	17.81	64300
2000-11-09	17.81	17.81	17.06	17.44	108500
2000-11-10	17.56	17.88	17.19	17.63	126300
2000-11-13	17.50	18.13	16.81	18.13	195400
2000-11-14	17.94	18.06	17.19	17.31	131400
2000-11-15	17.19	17.75	17.19	17.75	161100
2000-11-16	17.63	17.69	17.00	17.00	73100
2000-11-17	17.06	17.56	17.06	17.13	133500
2000-11-20	17.13	17.13	16.81	16.88	93800
2000-11-21	16.81	17.63	16.81	17.38	89200
2000-11-22	16.88	17.31	16.88	17.31	171700
2000-11-24	17.25	17.38	17.00	17.06	47100
2000-11-27	17.13	17.25	17.06	17.06	120900
2000-11-28	17.06	17.13	17.06	17.13	126600
2000-11-29	17.06	17.13	17.06	17.13	118600
2000-11-30	17.19	17.38	17.06	17.31	250000
2000-12-01	17.19	17.69	17.19	17.56	62300
2000-12-04	17.50	18.38	17.50	18.25	172100
2000-12-05	18.00	18.06	17.69	17.88	215800
2000-12-06	17.94	18.19	17.94	18.13	153500
2000-12-07	18.13	18.13	17.63	17.63	158300
2000-12-08	18.00	19.44	18.00	19.38	452300
2000-12-11	19.38	19.94	19.25	19.94	562200
2000-12-12	19.75	20.00	19.63	19.69	328100
2000-12-13	19.56	19.81	19.44	19.50	319600
2000-12-14	19.50	19.56	19.38	19.50	194700
2000-12-15	19.31	19.38	18.88	19.38	243300
2000-12-18	19.38	19.88	19.25	19.75	297900
2000-12-19	19.88	20.25	19.75	20.13	256800
2000-12-20	20.00	20.06	19.50	20.06	203400
2000-12-21	19.94	20.63	19.88	20.50	370300
2000-12-22	20.31	20.63	19.81	20.56	186100
2000-12-26	20.38	21.25	20.06	21.13	164900
2000-12-27	21.00	22.88	21.00	22.75	404600
2000-12-28	22.75	23.19	22.06	23.06	283000
2000-12-29	23.06	23.06	21.63	22.13	271500
2001-01-02	21.38	21.56	20.00	20.38	532000
2001-01-03	20.13	20.69	19.13	19.94	762900
2001-01-04	19.94	20.81	19.94	20.13	390800
2001-01-05	20.25	21.00	20.25	20.56	459200
2001-01-08	20.69	21.31	20.56	20.94	185000
2001-01-09	20.81	20.88	20.00	20.19	171000
2001-01-10	20.00	20.13	19.75	20.13	229900
2001-01-11	20.13	20.13	19.81	20.06	114600
2001-01-12	19.94	20.00	19.69	19.94	127900
2001-01-16	19.88	19.94	19.44	19.81	132300
2001-01-17	19.81	20.00	19.75	19.81	67600
2001-01-18	19.75	19.88	19.25	19.63	92800
2001-01-19	19.56	19.56	19.00	19.00	113300
2001-01-22	18.88	20.06	18.63	20.06	289800
2001-01-23	20.00	20.38	19.50	19.81	114500
2001-01-24	19.75	20.00	19.69	19.69	118600
2001-01-25	19.56	19.56	19.19	19.25	753600
2001-01-26	18.88	19.13	17.88	18.06	486800
2001-01-29	18.24	18.50	18.00	18.00	331000
2001-01-30	18.00	18.35	17.96	18.00	303300
2001-01-31	18.18	18.19	17.91	17.91	184600
2001-02-01	17.95	18.18	17.91	18.00	220800
2001-02-02	18.18	18.18	17.76	17.90	161800
2001-02-05	17.98	18.19	17.88	18.05	129600
2001-02-06	18.27	18.33	17.98	18.33	141000
2001-02-07	18.09	18.75	18.00	18.65	190200
2001-02-08	18.50	19.05	18.20	18.40	128800
2001-02-09	18.35	18.55	18.15	18.35	71100
2001-02-12	18.40	18.45	18.01	18.45	100800
2001-02-13	18.65	19.31	18.57	18.96	266700
2001-02-14	19.06	19.99	19.06	19.53	320800
2001-02-15	19.35	20.12	19.35	19.84	196900
2001-02-16	19.84	20.00	19.00	19.30	126400
2001-02-20	19.40	19.65	19.20	19.21	74700
2001-02-21	19.30	19.81	19.21	19.69	419100
2001-02-22	19.75	19.85	19.52	19.81	157700
2001-02-23	19.81	21.00	19.50	20.47	299500
2001-02-26	20.47	20.80	20.42	20.74	156900
2001-02-27	20.74	20.85	20.21	20.29	431500
2001-02-28	20.25	20.80	20.25	20.75	101200
2001-03-01	20.60	20.65	20.01	20.16	197900
2001-03-02	20.39	20.95	20.39	20.71	159800
2001-03-05	20.70	21.55	20.50	21.28	136800
2001-03-06	21.18	21.28	20.90	21.18	77600
2001-03-07	21.05	22.45	21.05	22.36	215600
2001-03-08	22.30	22.65	22.20	22.48	487700
2001-03-09	22.48	22.75	22.32	22.53	294000
2001-03-12	22.53	22.70	21.89	21.89	262200
2001-03-13	21.91	21.91	21.12	21.32	251100
2001-03-14	21.32	21.34	20.37	20.50	274100
2001-03-15	20.60	20.69	19.20	19.24	554000
2001-03-16	19.45	20.06	19.39	19.64	276800
2001-03-19	19.75	20.35	19.65	20.35	283500
2001-03-20	20.25	21.19	20.10	20.30	198700
2001-03-21	20.45	20.45	19.60	19.65	116700
2001-03-22	19.45	19.52	18.80	19.40	135300
2001-03-23	19.65	19.95	19.58	19.71	204900
2001-03-26	20.15	20.65	19.75	20.00	173700
2001-03-27	19.75	20.45	19.67	20.34	120100
2001-03-28	20.09	20.16	19.50	19.94	118600
2001-03-29	19.94	20.40	19.85	20.18	115300
2001-03-30	20.40	20.50	20.10	20.39	148000
2001-04-02	20.59	21.21	20.30	20.42	152300
2001-04-03	20.10	20.16	19.75	19.76	132500
2001-04-04	19.54	21.00	19.54	20.54	133200
2001-04-05	20.60	21.30	20.60	21.30	283700
2001-04-06	21.30	21.30	20.60	21.06	133600
2001-04-09	20.85	22.25	20.85	21.53	232200
2001-04-10	21.30	22.30	21.27	22.21	235100
2001-04-11	22.10	22.26	22.01	22.09	145100
2001-04-12	21.87	22.34	21.67	22.34	95800
2001-04-16	22.10	22.35	21.73	21.80	124800
2001-04-17	21.90	22.30	21.52	22.15	130000
2001-04-18	21.95	22.38	21.71	21.71	232200
2001-04-19	21.21	21.95	21.21	21.80	287400
2001-04-20	21.60	21.68	21.10	21.42	310300
2001-04-23	21.32	21.95	21.31	21.70	161600
2001-04-24	21.50	21.99	21.48	21.90	117300
2001-04-25	21.70	22.28	21.45	22.19	196900
2001-04-26	21.97	22.53	21.97	22.53	99500
2001-04-27	16.00	18.98	14.90	17.90	3865500
2001-04-30	18.00	19.15	17.93	18.95	602200
2001-05-01	19.05	19.05	18.36	18.80	225200
2001-05-02	18.90	19.26	18.53	19.01	366700
2001-05-03	18.74	18.90	18.61	18.61	109000
2001-05-04	18.60	18.89	18.20	18.89	143000
2001-05-07	18.64	18.74	18.11	18.65	399900
2001-05-08	18.40	18.40	17.90	18.03	135300
2001-05-09	18.27	18.69	18.05	18.49	129900
2001-05-10	18.25	18.30	18.10	18.27	194800
2001-05-11	18.27	18.40	18.15	18.35	188900
2001-05-14	18.15	18.61	18.04	18.61	169500
2001-05-15	18.45	18.70	18.40	18.60	166500
2001-05-16	18.83	19.73	18.67	19.64	202400
2001-05-17	19.39	19.62	19.00	19.02	313300
2001-05-18	18.80	19.10	18.80	18.90	107700
2001-05-21	18.90	19.00	18.78	19.00	292700
2001-05-22	18.77	19.24	18.76	19.09	164500
2001-05-23	19.39	19.39	18.77	18.94	201300
2001-05-24	18.76	19.00	18.60	18.92	179200
2001-05-25	18.55	19.00	18.55	18.79	104800
2001-05-29	18.79	18.80	18.50	18.56	207800
2001-05-30	18.55	18.59	18.22	18.27	148600
2001-05-31	18.17	18.87	18.17	18.81	204900
2001-06-01	18.60	18.80	18.38	18.70	57700
2001-06-04	19.00	19.00	18.55	18.80	107200
2001-06-05	18.60	19.23	18.57	19.00	110100
2001-06-06	18.80	19.13	18.80	19.00	113100
2001-06-07	18.80	19.10	18.70	18.78	47000
2001-06-08	18.75	18.78	18.63	18.63	93500
2001-06-11	18.43	18.76	18.43	18.52	99600
2001-06-12	18.52	18.75	18.30	18.55	270100
2001-06-13	18.57	18.70	18.52	18.66	98700
2001-06-14	18.50	18.50	18.30	18.44	83100
2001-06-15	18.20	18.41	18.05	18.05	150600
2001-06-18	17.90	18.28	17.90	18.20	96600
2001-06-19	18.30	18.40	18.12	18.20	109800
2001-06-20	18.00	18.22	17.50	17.62	406000
2001-06-21	17.22	17.70	17.22	17.55	225900
2001-06-22	17.45	17.46	16.56	16.57	240900
2001-06-25	16.22	16.45	15.75	15.90	487300
2001-06-26	15.00	16.37	15.00	16.25	498500
2001-06-27	16.25	16.89	16.20	16.76	423600
2001-06-28	17.20	17.40	16.80	17.09	352000
2001-06-29	17.29	17.39	16.72	16.99	417700
2001-07-02	17.20	17.50	16.91	17.42	137600
2001-07-03	17.32	17.32	17.10	17.16	68800
2001-07-05	16.96	17.35	16.96	17.07	151200
2001-07-06	17.15	17.15	16.95	16.95	56200
2001-07-09	17.35	17.35	16.99	17.14	122400
2001-07-10	17.05	17.22	17.00	17.08	84300
2001-07-11	17.02	17.50	16.83	16.90	161200
2001-07-12	17.12	17.55	16.95	17.20	140200
2001-07-13	17.10	17.39	16.78	16.84	106000
2001-07-16	16.85	17.00	16.76	16.98	114000
2001-07-17	17.20	17.34	16.76	17.28	81900
2001-07-18	17.29	17.33	17.00	17.18	82400
2001-07-19	17.00	17.75	17.00	17.75	80300
2001-07-20	17.70	18.00	17.34	17.91	135600
2001-07-23	17.90	17.90	17.20	17.32	108100
2001-07-24	17.40	17.40	16.50	16.69	79500
2001-07-25	16.50	17.10	16.50	17.03	198500
2001-07-26	16.43	16.93	16.43	16.79	290900
2001-07-27	16.60	16.85	16.50	16.67	76600
2001-07-30	16.75	16.81	16.20	16.81	57500
2001-07-31	17.05	17.10	16.70	16.87	123700
2001-08-01	16.62	17.05	16.62	16.94	86900
2001-08-02	16.70	17.25	16.65	17.07	83800
2001-08-03	16.85	16.90	16.48	16.76	83100
2001-08-06	16.52	17.00	16.50	16.59	71100
2001-08-07	16.83	16.83	16.40	16.44	98700
2001-08-08	16.19	16.40	15.98	16.00	146200
2001-08-09	15.90	15.92	15.40	15.41	232900
2001-08-10	15.50	16.06	15.32	15.90	132500
2001-08-13	15.85	16.10	15.85	16.01	93900
2001-08-14	15.80	16.18	15.78	15.98	303200
2001-08-15	16.10	16.10	15.70	15.75	105000
2001-08-16	15.50	16.04	15.50	15.82	110200
2001-08-17	16.00	16.00	15.71	15.78	122600
2001-08-20	16.00	16.00	15.51	15.85	145500
2001-08-21	15.90	16.37	15.70	15.74	74400
2001-08-22	15.84	16.20	15.65	16.05	101600
2001-08-23	16.10	16.15	15.83	16.00	105900
2001-08-24	16.00	16.37	16.00	16.37	88700
2001-08-27	16.60	16.60	16.36	16.46	129500
2001-08-28	16.41	16.65	16.41	16.59	102800
2001-08-29	16.52	16.67	16.45	16.50	82200
2001-08-30	16.41	16.59	16.21	16.32	46400
2001-08-31	16.12	16.65	16.10	16.56	52700
2001-09-04	16.80	17.01	16.50	16.87	160800
2001-09-05	16.77	17.14	16.77	17.02	125900
2001-09-06	16.95	17.02	16.90	16.91	104200
2001-09-07	16.95	17.00	16.76	16.77	205900
2001-09-10	17.07	17.07	16.41	16.55	203700
2001-09-17	15.95	16.20	15.10	15.11	140700
2001-09-18	15.51	16.42	15.35	15.88	128600
2001-09-19	16.08	16.18	14.45	15.14	208700
2001-09-20	15.14	15.15	13.60	14.14	150800
2001-09-21	13.84	14.29	13.30	14.00	329000
2001-09-24	14.30	15.10	14.30	15.00	229500
2001-09-25	15.00	15.00	14.40	14.88	212700
2001-09-26	14.63	15.50	14.63	15.18	94700
2001-09-27	15.08	15.18	14.74	14.84	100800
2001-09-28	14.00	14.85	14.00	14.70	330000
2001-10-01	14.70	14.85	14.21	14.82	118400
2001-10-02	14.64	14.85	14.14	14.29	218100
2001-10-03	13.79	13.79	13.30	13.59	520700
2001-10-04	13.34	13.36	12.70	12.99	340400
2001-10-05	12.80	13.37	12.62	13.26	200000
2001-10-08	13.27	13.27	12.75	12.80	145500
2001-10-09	12.70	12.75	12.05	12.21	211100
2001-10-10	12.31	12.75	12.20	12.45	297800
2001-10-11	13.35	13.80	13.17	13.21	320600
2001-10-12	13.05	13.15	12.69	12.79	310000
2001-10-15	12.59	12.79	12.50	12.60	161300
2001-10-16	12.60	12.70	12.54	12.60	167800
2001-10-17	12.55	12.84	12.55	12.72	126300
2001-10-18	13.40	15.10	13.35	14.60	1465000
2001-10-19	14.85	15.22	14.60	14.61	610000
2001-10-22	14.91	15.59	14.81	15.58	544500
2001-10-23	15.98	16.19	15.74	16.12	455200
2001-10-24	16.02	16.24	15.99	16.15	257200
2001-10-25	16.03	16.03	15.26	15.33	420400
2001-10-26	14.00	15.20	14.00	15.04	549800
2001-10-29	15.24	15.24	14.85	15.05	201500
2001-10-30	15.20	15.20	14.70	14.84	197600
2001-10-31	14.88	15.05	14.75	14.98	250100
2001-11-01	14.90	14.90	14.50	14.56	228400
2001-11-02	14.33	14.81	14.30	14.63	196000
2001-11-05	14.55	14.74	14.53	14.60	162200
2001-11-06	15.00	15.00	14.55	15.00	194300
2001-11-07	14.50	14.96	14.50	14.74	358200
2001-11-08	14.64	14.75	14.52	14.58	324100
2001-11-09	14.60	14.85	14.52	14.52	195600
2001-11-12	14.70	14.78	14.53	14.56	160000
2001-11-13	14.52	15.47	14.52	15.10	1272100
2001-11-14	16.50	16.60	16.06	16.36	412200
2001-11-15	16.36	16.68	16.35	16.55	307300
2001-11-16	16.55	17.08	16.55	16.70	189800
2001-11-19	16.70	17.10	16.60	16.62	297400
2001-11-20	16.62	17.05	16.53	16.81	315100
2001-11-21	16.70	16.99	16.51	16.89	103100
2001-11-23	16.70	17.08	16.46	17.00	72000
2001-11-26	16.80	17.06	16.65	16.71	112200
2001-11-27	16.90	16.90	16.30	16.36	150000
2001-11-28	16.60	16.70	16.20	16.28	140500
2001-11-29	16.27	16.85	16.20	16.68	995100
2001-11-30	16.48	17.25	16.48	16.52	253000
2001-12-03	16.42	16.43	16.09	16.23	142500
2001-12-04	16.48	16.50	16.10	16.37	123600
2001-12-05	16.37	16.80	16.36	16.67	270600
2001-12-06	16.67	16.67	16.35	16.48	188900
2001-12-07	16.30	16.34	16.01	16.25	247600
2001-12-10	16.15	16.35	15.65	15.89	246800
2001-12-11	15.79	16.09	15.79	16.00	230600
2001-12-12	15.77	15.97	15.75	15.97	73200
2001-12-13	15.75	15.85	15.53	15.54	255300
2001-12-14	15.60	15.76	15.30	15.59	124400
2001-12-17	15.70	15.87	15.67	15.77	175100
2001-12-18	16.00	16.10	15.70	15.84	209700
2001-12-19	15.94	15.94	15.30	15.62	179000
2001-12-20	15.82	15.96	15.25	15.56	333500
2001-12-21	15.50	15.76	15.50	15.71	287700
2001-12-24	15.51	15.92	15.51	15.92	76800
2001-12-26	15.99	16.50	15.90	16.26	108900
2001-12-27	16.16	16.40	16.01	16.34	203400
2001-12-28	16.14	16.49	16.14	16.47	117600
2001-12-31	16.25	16.59	16.01	16.14	134400
2002-01-02	16.34	16.39	15.25	15.70	243700
2002-01-03	15.70	16.45	15.70	16.43	221100
2002-01-04	16.20	17.41	15.15	17.18	463900
2002-01-07	17.17	17.18	16.10	16.12	440100
2002-01-08	16.00	16.08	15.52	16.05	454600
2002-01-09	16.10	16.65	16.10	16.37	229400
2002-01-10	16.17	16.65	15.76	15.77	173700
2002-01-11	15.73	15.85	15.46	15.46	215500
2002-01-14	15.50	15.62	15.14	15.20	213200
2002-01-15	14.97	15.11	14.70	15.09	311300
2002-01-16	14.70	14.75	14.35	14.52	402900
2002-01-17	14.53	14.64	14.31	14.62	244700
2002-01-18	14.52	14.70	14.05	14.05	213500
2002-01-22	13.90	14.50	13.85	14.27	150700
2002-01-23	14.15	14.76	14.10	14.75	133200
2002-01-24	14.65	15.00	14.60	14.91	63200
2002-01-25	15.13	15.39	14.85	15.22	161700
2002-01-28	15.45	15.45	14.90	15.20	104500
2002-01-29	14.80	14.90	14.45	14.53	126800
2002-01-30	14.75	14.91	14.26	14.40	328900
2002-01-31	14.20	14.60	14.20	14.39	254600
2002-02-01	14.64	15.02	14.31	15.00	280800
2002-02-04	14.50	15.00	14.50	14.86	154600
2002-02-05	14.50	15.33	14.25	14.28	251400
2002-02-06	14.28	15.17	14.28	15.12	183100
2002-02-07	14.85	15.29	14.60	14.91	173900
2002-02-08	14.85	15.27	14.83	15.26	152200
2002-02-11	15.51	16.30	15.40	16.10	336300
2002-02-12	15.75	16.12	15.57	16.03	183600
2002-02-13	15.82	16.40	15.80	16.22	201600
2002-02-14	16.00	16.32	15.88	16.00	228800
2002-02-15	15.80	16.85	15.80	16.49	196900
2002-02-19	16.05	16.43	16.00	16.32	187200
2002-02-20	16.09	16.87	16.03	16.87	198400
2002-02-21	16.64	16.90	16.37	16.44	213100
2002-02-22	16.40	17.05	16.40	16.75	290500
2002-02-25	16.55	16.70	16.05	16.64	153100
2002-02-26	16.74	17.15	16.70	17.11	239900
2002-02-27	16.88	17.10	16.75	16.95	193300
2002-02-28	16.75	17.24	16.75	16.89	220100
2002-03-01	17.10	17.37	17.00	17.17	175100
2002-03-04	17.38	17.74	17.33	17.69	276400
2002-03-05	17.68	18.23	17.61	18.20	488000
2002-03-06	18.00	18.00	17.05	17.70	883700
2002-03-07	17.76	17.85	17.27	17.60	205300
2002-03-08	17.60	17.77	17.10	17.35	337600
2002-03-11	17.25	17.60	17.24	17.60	222100
2002-03-12	17.50	17.71	17.44	17.61	173500
2002-03-13	17.70	17.74	17.34	17.65	207300
2002-03-14	17.45	18.09	17.45	18.00	281700
2002-03-15	17.35	18.50	17.35	18.40	413700
2002-03-18	18.41	18.41	18.03	18.28	136900
2002-03-19	18.18	18.28	17.94	18.28	290000
2002-03-20	18.05	18.20	17.85	18.02	327500
2002-03-21	17.95	18.12	17.31	18.01	375800
2002-03-22	17.86	17.96	17.53	17.63	155900
2002-03-25	17.55	17.55	17.32	17.53	198000
2002-03-26	17.40	18.15	17.40	18.15	156100
2002-03-27	18.25	18.48	18.24	18.39	176100
2002-03-28	18.35	18.80	18.32	18.80	263500
2002-04-01	18.55	18.63	18.27	18.50	170000
2002-04-02	18.25	18.39	18.09	18.14	319400
2002-04-03	17.90	18.24	17.57	17.61	227400
2002-04-04	17.70	17.70	16.98	17.36	230300
2002-04-05	17.35	17.78	17.35	17.60	281400
2002-04-08	17.35	18.13	17.30	18.00	159200
2002-04-09	17.80	18.02	17.80	18.00	103000
2002-04-10	17.77	18.73	17.77	18.60	173300
2002-04-11	18.34	18.80	18.34	18.60	154200
2002-04-12	18.45	18.79	18.13	18.76	96300
2002-04-15	18.51	18.60	18.18	18.39	144400
2002-04-16	18.17	19.08	18.15	19.06	478000
2002-04-17	18.95	19.30	18.80	19.20	327500
2002-04-18	18.98	19.00	18.44	18.73	141500
2002-04-19	18.48	18.48	18.13	18.28	209800
2002-04-22	18.28	18.28	17.50	17.66	367700
2002-04-23	17.41	17.75	17.41	17.53	122900
2002-04-24	17.45	17.90	17.10	17.20	220500
2002-04-25	17.45	17.55	17.05	17.11	287100
2002-04-26	17.20	17.70	17.16	17.29	167400
2002-04-29	17.40	17.54	17.21	17.54	293800
2002-04-30	17.54	18.21	17.54	18.21	296400
2002-05-01	18.21	18.43	17.71	17.99	223400
2002-05-02	17.85	18.14	17.85	17.96	494500
2002-05-03	18.00	18.74	17.90	18.63	229800
2002-05-06	18.88	19.00	18.06	18.08	326100
2002-05-07	18.09	18.28	17.87	18.00	189800
2002-05-08	18.05	18.75	18.05	18.35	342500
2002-05-09	18.35	18.50	18.00	18.09	322400
2002-05-10	17.87	18.25	17.87	18.05	290500
2002-05-13	18.06	18.15	18.01	18.10	551900
2002-05-14	18.35	18.45	18.15	18.28	411700
2002-05-15	18.29	18.41	18.16	18.33	249500
2002-05-16	18.10	18.38	18.10	18.13	124800
2002-05-17	18.05	18.66	18.05	18.65	408900
2002-05-20	18.42	18.79	18.35	18.45	421000
2002-05-21	18.50	18.59	18.14	18.24	380200
2002-05-22	18.14	18.82	18.14	18.68	203800
2002-05-23	18.68	18.84	18.50	18.77	305400
2002-05-24	18.55	19.04	18.55	18.97	247600
2002-05-28	19.20	19.20	18.59	18.95	433700
2002-05-29	18.92	19.15	18.83	19.15	511300
2002-05-30	19.05	19.49	19.00	19.45	356300
2002-05-31	19.31	20.40	19.31	19.68	587100
2002-06-03	19.45	19.65	19.18	19.28	266000
2002-06-04	19.12	19.20	18.82	18.94	350700
2002-06-05	18.72	19.20	18.72	19.20	348400
2002-06-06	19.20	19.20	18.59	18.93	402900
2002-06-07	18.85	19.50	18.85	19.30	427600
2002-06-10	19.31	19.95	19.12	19.75	538100
2002-06-11	19.90	20.50	19.90	20.08	916900
2002-06-12	20.01	20.10	19.90	20.03	408300
2002-06-13	19.93	20.25	19.88	20.10	522200
2002-06-14	20.00	20.24	19.70	20.19	435100
2002-06-17	20.19	20.20	19.73	20.20	246800
2002-06-18	20.20	20.80	20.05	20.74	274400
2002-06-19	20.74	21.13	20.15	20.15	487500
2002-06-20	20.25	21.02	20.11	20.75	329700
2002-06-21	20.83	20.84	20.45	20.59	467700
2002-06-24	20.59	21.59	20.52	21.17	475100
2002-06-25	21.17	21.60	20.90	21.09	356300
2002-06-26	20.84	21.04	20.41	20.92	310100
2002-06-27	20.94	21.38	20.72	21.19	350000
2002-06-28	21.39	22.25	21.31	22.15	1172600
2002-07-01	22.15	22.15	21.41	21.78	288800
2002-07-02	21.70	21.70	20.70	21.31	534800
2002-07-03	21.31	21.49	20.50	21.48	255700
2002-07-05	21.49	22.00	21.49	21.95	85600
2002-07-08	21.95	22.51	21.95	22.15	342600
2002-07-09	22.00	22.60	21.56	22.06	299000
2002-07-10	22.00	22.00	20.71	20.89	487200
2002-07-11	20.88	21.58	20.60	21.12	352100
2002-07-12	21.13	21.32	20.65	21.26	255000
2002-07-15	21.24	21.24	18.90	19.94	549300
2002-07-16	19.94	20.70	19.70	20.29	468900
2002-07-17	20.70	20.80	20.20	20.40	418300
2002-07-18	20.63	21.10	20.08	20.08	336900
2002-07-19	20.00	20.16	19.00	19.34	437500
2002-07-22	19.09	19.61	17.80	18.17	346600
2002-07-23	17.95	18.46	17.70	18.08	332800
2002-07-24	17.95	19.03	17.30	19.02	653400
2002-07-25	18.70	19.40	18.30	19.15	369100
2002-07-26	19.15	19.15	17.89	18.60	383700
2002-07-29	18.62	19.42	18.62	19.31	532200
2002-07-30	19.35	19.36	18.10	18.78	415400
2002-07-31	18.75	19.00	18.40	18.55	479900
2002-08-01	18.55	18.90	18.39	18.68	365600
2002-08-02	18.65	18.69	17.58	17.61	229900
2002-08-05	17.61	17.93	17.15	17.18	322900
2002-08-06	17.43	18.00	17.42	18.00	390300
2002-08-07	18.40	18.40	17.67	17.85	379300
2002-08-08	17.85	18.62	17.85	18.45	345800
2002-08-09	18.55	18.94	18.30	18.67	176200
2002-08-12	18.40	18.65	18.01	18.49	165700
2002-08-13	18.35	18.65	18.12	18.13	128300
2002-08-14	18.13	18.62	17.80	18.62	415800
2002-08-15	18.62	18.94	18.45	18.73	370000
2002-08-16	18.74	19.25	18.74	19.05	420800
2002-08-19	19.00	19.50	19.00	19.07	226700
2002-08-20	19.00	19.15	18.80	18.80	439200
2002-08-21	18.82	19.20	18.82	19.15	190700
2002-08-22	19.16	19.22	18.85	18.95	174900
2002-08-23	18.92	18.95	18.56	18.56	142100
2002-08-26	18.60	18.85	18.50	18.70	204600
2002-08-27	18.80	18.85	18.51	18.51	136900
2002-08-28	18.51	18.56	18.00	18.00	190700
2002-08-29	18.20	18.65	18.01	18.27	287200
2002-08-30	18.20	19.40	18.10	19.00	267700
2002-09-03	18.90	18.90	18.13	18.34	167600
2002-09-04	18.35	18.57	18.11	18.57	140700
2002-09-05	18.40	18.48	17.70	17.77	200200
2002-09-06	17.77	18.92	17.77	18.60	254300
2002-09-09	18.40	18.50	18.15	18.39	141000
2002-09-10	18.50	18.63	18.25	18.42	163000
2002-09-11	18.50	18.78	18.49	18.59	194900
2002-09-12	18.54	18.54	18.20	18.37	110800
2002-09-13	18.28	18.56	18.00	18.56	164300
2002-09-16	18.33	18.50	18.14	18.44	104500
2002-09-17	18.46	18.49	18.05	18.15	239600
2002-09-18	17.90	17.96	16.75	17.07	980900
2002-09-19	17.03	17.31	16.87	17.00	281800
2002-09-20	17.50	17.75	17.14	17.55	348800
2002-09-23	17.55	17.55	16.95	17.11	283000
2002-09-24	16.80	16.81	15.59	15.70	800200
2002-09-25	15.95	16.49	15.95	16.48	685100
2002-09-26	16.48	17.15	16.45	16.69	1653400
2002-09-27	16.85	17.03	16.15	16.17	516700
2002-09-30	15.87	16.40	15.66	16.38	568000
2002-10-01	16.28	16.98	16.00	16.95	328000
2002-10-02	16.70	16.70	15.85	15.89	406800
2002-10-03	15.69	16.24	15.55	15.68	293000
2002-10-04	15.68	15.76	15.10	15.33	429100
2002-10-07	15.10	15.61	14.92	15.02	448900
2002-10-08	14.78	15.19	14.40	14.82	615100
2002-10-09	14.50	14.98	13.90	14.01	508500
2002-10-10	14.02	14.68	13.95	14.15	1028600
2002-10-11	14.35	15.55	14.35	15.33	490800
2002-10-14	15.30	15.35	15.06	15.34	241800
2002-10-15	15.54	17.00	15.53	17.00	444700
2002-10-16	16.80	16.81	16.20	16.42	443600
2002-10-17	16.94	17.06	16.73	16.83	223800
2002-10-18	16.81	16.82	16.43	16.45	133200
2002-10-21	16.45	16.88	16.40	16.88	190400
2002-10-22	16.68	16.97	16.55	16.57	208000
2002-10-23	16.52	16.80	16.25	16.80	164400
2002-10-24	16.80	16.81	15.99	16.11	159000
2002-10-25	15.95	16.30	15.49	16.26	333300
2002-10-28	16.30	16.58	15.96	16.20	177000
2002-10-29	16.10	16.30	15.62	16.21	122200
2002-10-30	16.25	16.45	16.15	16.44	187600
2002-10-31	16.74	16.82	16.25	16.26	306500
2002-11-01	15.36	15.74	14.10	14.90	1127800
2002-11-04	14.90	15.07	14.88	14.95	400900
2002-11-05	15.21	15.24	14.45	14.96	303600
2002-11-06	14.80	15.71	14.35	15.68	450200
2002-11-07	15.31	15.60	15.05	15.22	389400
2002-11-08	15.22	15.30	14.60	14.83	334500
2002-11-11	14.63	14.68	14.05	14.35	303400
2002-11-12	14.36	14.85	14.26	14.75	287100
2002-11-13	14.74	14.97	14.10	14.47	195100
2002-11-14	14.49	15.08	14.49	14.97	188100
2002-11-15	14.87	15.25	14.55	14.78	214800
2002-11-18	14.88	14.94	14.12	14.33	231500
2002-11-19	14.43	14.68	14.30	14.53	224100
2002-11-20	14.58	14.79	14.30	14.79	248800
2002-11-21	14.79	14.79	14.30	14.49	729200
2002-11-22	14.70	14.70	14.13	14.25	457000
2002-11-25	14.26	14.28	14.00	14.15	609400
2002-11-26	14.35	14.61	14.03	14.55	281900
2002-11-27	14.64	15.27	14.63	15.11	309500
2002-11-29	15.12	15.19	15.01	15.09	107400
2002-12-02	15.25	15.43	14.93	15.00	159700
2002-12-03	15.00	15.00	14.29	14.48	590800
2002-12-04	14.45	14.95	14.12	14.72	395500
2002-12-05	14.74	14.96	14.54	14.81	174800
2002-12-06	14.70	15.12	14.64	15.12	158400
2002-12-09	15.00	15.13	14.77	14.82	235400
2002-12-10	14.84	15.07	14.67	14.84	255000
2002-12-11	14.90	15.18	14.72	15.07	151900
2002-12-12	15.06	15.14	14.95	15.05	112300
2002-12-13	15.01	15.09	14.81	14.99	246400
2002-12-16	15.00	15.56	15.00	15.39	327400
2002-12-17	15.40	15.70	15.20	15.58	308700
2002-12-18	15.58	15.70	15.31	15.50	298600
2002-12-19	15.51	15.74	15.36	15.63	289900
2002-12-20	15.67	15.80	15.53	15.65	611700
2002-12-23	15.52	15.65	15.25	15.33	695500
2002-12-24	15.20	15.25	15.10	15.20	74200
2002-12-26	15.30	15.40	15.12	15.25	194900
2002-12-27	15.12	15.25	15.05	15.18	201000
2002-12-30	15.20	15.74	15.19	15.70	238800
2002-12-31	15.70	15.85	15.26	15.55	288400
2003-01-02	15.55	16.00	15.50	16.00	314100
2003-01-03	16.00	16.05	15.86	15.97	363000
2003-01-06	16.03	16.35	16.03	16.25	605700
2003-01-07	16.25	16.25	15.98	16.00	374300
2003-01-08	16.00	16.04	15.50	15.73	752500
2003-01-09	15.75	16.28	15.75	16.24	259900
2003-01-10	16.08	16.50	16.06	16.50	492200
2003-01-13	16.50	16.60	16.38	16.46	437000
2003-01-14	16.45	16.68	16.40	16.60	573800
2003-01-15	16.55	16.60	16.14	16.24	852200
2003-01-16	16.25	16.43	16.10	16.35	372600
2003-01-17	16.35	16.38	16.00	16.11	188500
2003-01-21	16.12	16.12	15.87	15.96	147900
2003-01-22	16.06	16.06	15.70	15.80	442500
2003-01-23	15.85	16.12	15.70	16.06	247000
2003-01-24	16.06	16.20	15.91	16.01	576500
2003-01-27	15.97	15.97	15.19	15.35	305300
2003-01-28	15.35	15.56	15.24	15.45	178900
2003-01-29	15.20	15.85	14.97	15.74	477500
2003-01-30	15.74	15.76	15.28	15.30	288700
2003-01-31	15.14	16.31	15.10	16.12	525800
2003-02-03	16.13	16.43	16.06	16.42	472200
2003-02-04	16.42	16.42	16.12	16.28	507900
2003-02-05	16.32	16.68	16.08	16.12	450600
2003-02-06	15.93	16.05	15.79	15.90	212700
2003-02-07	16.00	16.07	15.53	15.59	198500
2003-02-10	15.75	16.07	15.70	15.95	210900
2003-02-11	15.85	15.92	15.51	15.65	343700
2003-02-12	15.45	15.92	15.40	15.46	235000
2003-02-13	15.56	15.56	15.14	15.32	237700
2003-02-14	15.30	15.60	15.16	15.60	199600
2003-02-18	15.70	16.08	15.69	15.94	230300
2003-02-19	15.77	15.86	15.57	15.64	216100
2003-02-20	15.65	15.65	15.30	15.52	166400
2003-02-21	15.52	15.70	15.10	15.51	372900
2003-02-24	15.70	15.70	15.37	15.43	448600
2003-02-25	15.28	15.68	15.20	15.53	238000
2003-02-26	15.45	16.10	15.40	15.92	385400
2003-02-27	15.91	16.44	15.91	16.24	562600
2003-02-28	16.12	16.72	16.12	16.50	839900
2003-03-03	16.50	16.69	16.22	16.40	321600
2003-03-04	16.22	16.85	16.20	16.72	808200
2003-03-05	16.60	16.61	16.34	16.59	518000
2003-03-06	16.59	16.59	16.20	16.38	534800
2003-03-07	16.39	16.65	16.26	16.41	363300
2003-03-10	16.31	16.53	16.18	16.48	338200
2003-03-11	16.48	16.58	16.15	16.20	405300
2003-03-12	16.10	16.19	15.95	16.03	736600
2003-03-13	16.13	16.97	16.13	16.88	302400
2003-03-14	16.88	16.88	16.55	16.70	227600
2003-03-17	16.50	17.13	16.50	17.06	323400
2003-03-18	17.10	17.55	17.10	17.55	532300
2003-03-19	17.50	17.97	17.50	17.91	452800
2003-03-20	17.91	18.48	17.74	18.42	559400
2003-03-21	18.75	20.00	18.40	19.51	984000
2003-03-24	18.75	19.04	18.52	18.68	405500
2003-03-25	18.68	18.84	18.36	18.84	311100
2003-03-26	18.80	18.80	18.11	18.47	278600
2003-03-27	18.15	18.23	17.75	18.20	242200
2003-03-28	18.00	18.60	18.00	18.60	208800
2003-03-31	18.40	18.45	17.80	18.17	325800
2003-04-01	18.18	18.46	17.95	18.46	204000
2003-04-02	18.70	19.00	18.52	18.65	321800
2003-04-03	18.55	18.79	18.41	18.57	286600
2003-04-04	18.57	18.87	18.35	18.59	147600
2003-04-07	18.80	19.29	18.79	18.83	266900
2003-04-08	18.63	19.02	18.60	18.85	213900
2003-04-09	18.75	18.91	18.29	18.48	208800
2003-04-10	18.38	18.75	18.38	18.62	339200
2003-04-11	18.82	18.96	18.08	18.37	266000
2003-04-14	18.38	19.09	18.38	19.00	203100
2003-04-15	19.00	19.00	18.54	18.75	289700
2003-04-16	18.61	18.97	18.56	18.70	169800
2003-04-17	18.60	18.73	18.50	18.62	365900
2003-04-21	18.50	19.23	18.48	18.95	396700
2003-04-22	18.80	19.50	18.80	19.43	568500
2003-04-23	19.58	19.70	19.00	19.63	352500
2003-04-24	19.38	19.61	19.00	19.11	264400
2003-04-25	17.10	17.40	16.40	17.40	2171900
2003-04-28	17.40	18.10	17.21	18.07	903700
2003-04-29	17.97	18.05	17.51	17.83	454700
2003-04-30	17.73	18.41	17.67	18.12	540200
2003-05-01	18.12	18.12	17.66	18.06	587400
2003-05-02	17.90	18.35	17.85	18.06	285100
2003-05-05	18.16	18.28	17.96	18.10	505000
2003-05-06	18.11	18.38	18.03	18.33	318300
2003-05-07	18.22	18.22	17.54	17.71	702100
2003-05-08	17.55	17.74	17.38	17.50	320100
2003-05-09	17.62	17.75	17.23	17.73	609900
2003-05-12	17.73	17.83	17.52	17.68	399100
2003-05-13	17.60	17.63	17.33	17.54	578000
2003-05-14	17.48	17.52	17.18	17.27	528800
2003-05-15	17.27	17.35	17.02	17.25	488700
2003-05-16	17.05	17.21	16.90	16.95	484300
2003-05-19	16.75	16.90	16.59	16.70	406600
2003-05-20	16.80	16.89	16.60	16.73	381900
2003-05-21	16.71	16.90	16.53	16.80	369400
2003-05-22	16.96	16.98	16.77	16.87	269500
2003-05-23	16.97	17.19	16.76	17.07	328200
2003-05-27	17.02	17.42	16.82	17.39	283900
2003-05-28	17.59	17.80	17.22	17.60	349400
2003-05-29	17.65	17.74	17.13	17.36	337600
2003-05-30	17.49	17.80	17.41	17.66	196700
2003-06-02	17.83	18.09	17.65	17.92	206800
2003-06-03	17.83	18.04	17.67	17.85	311100
2003-06-04	17.94	18.21	17.85	18.18	220900
2003-06-05	18.20	18.24	17.97	18.13	271300
2003-06-06	18.12	18.36	17.82	17.87	272300
2003-06-09	17.70	17.78	17.43	17.49	178500
2003-06-10	17.42	17.80	17.42	17.55	218900
2003-06-11	17.42	17.66	17.33	17.64	342900
2003-06-12	17.79	17.95	17.64	17.92	207000
2003-06-13	17.93	17.93	17.34	17.66	223500
2003-06-16	17.66	18.00	17.60	18.00	191000
2003-06-17	18.25	18.25	17.77	17.99	172000
2003-06-18	17.98	17.99	17.38	17.40	277200
2003-06-19	17.40	17.45	17.29	17.33	335300
2003-06-20	17.38	17.39	17.16	17.24	533400
2003-06-23	17.05	17.05	16.55	16.92	331900
2003-06-24	16.70	17.48	16.70	17.22	336600
2003-06-25	17.15	17.70	17.15	17.41	297700
2003-06-26	17.46	17.74	17.35	17.65	255000
2003-06-27	17.85	17.87	17.32	17.42	171100
2003-06-30	17.30	17.33	17.10	17.10	312600
2003-07-01	17.10	17.20	16.90	17.10	335000
2003-07-02	17.20	17.35	17.06	17.28	264100
2003-07-03	17.03	17.25	16.91	17.00	163300
2003-07-07	17.15	17.38	17.04	17.38	247900
2003-07-08	17.25	17.49	17.22	17.38	279300
2003-07-09	17.28	17.69	17.23	17.69	313300
2003-07-10	17.48	17.50	17.21	17.37	197800
2003-07-11	17.30	17.75	17.30	17.64	353800
2003-07-14	17.60	17.63	17.20	17.49	298700
2003-07-15	17.55	17.76	17.42	17.61	321700
2003-07-16	17.76	17.95	17.71	17.80	311400
2003-07-17	17.75	17.93	17.69	17.85	468500
2003-07-18	18.05	18.40	17.93	18.26	311500
2003-07-21	18.30	18.34	17.99	18.13	605100
2003-07-22	18.24	18.25	17.84	18.18	292300
2003-07-23	18.08	18.49	17.85	18.42	214100
2003-07-24	18.42	18.72	18.23	18.31	195100
2003-07-25	18.22	18.98	18.20	18.95	238400
2003-07-28	18.96	19.00	18.65	18.89	181000
2003-07-29	18.80	18.93	18.51	18.78	174800
2003-07-30	18.70	18.70	18.24	18.56	303300
2003-07-31	18.58	18.75	18.50	18.68	323800
2003-08-01	18.28	18.28	16.74	16.75	2020500
2003-08-04	16.75	16.86	16.50	16.83	674400
2003-08-05	16.95	17.15	16.60	16.60	557400
2003-08-06	16.55	16.81	16.50	16.69	472400
2003-08-07	16.67	16.70	16.15	16.31	392800
2003-08-08	16.40	16.61	16.33	16.57	432500
2003-08-11	16.57	16.70	16.52	16.61	376600
2003-08-12	16.53	16.83	16.52	16.76	298200
2003-08-13	16.81	16.86	16.58	16.81	588800
2003-08-14	16.86	17.27	16.73	17.26	745900
2003-08-15	17.30	17.39	17.10	17.34	153100
2003-08-18	17.39	17.45	17.25	17.45	295800
2003-08-19	17.45	18.06	17.35	18.06	482700
2003-08-20	17.90	18.13	17.82	18.00	508100
2003-08-21	18.15	18.41	17.96	18.18	229500
2003-08-22	18.14	18.23	17.73	17.80	210300
2003-08-25	17.90	17.98	17.55	17.93	211300
2003-08-26	17.92	18.22	17.61	18.11	310600
2003-08-27	18.00	18.30	17.88	18.15	150900
2003-08-28	18.05	18.13	17.70	18.09	153800
2003-08-29	18.09	18.33	17.95	18.21	227900
2003-09-02	18.40	18.45	18.12	18.36	237900
2003-09-03	18.43	18.73	18.34	18.52	182600
2003-09-04	18.31	18.40	18.08	18.21	189800
2003-09-05	18.10	18.25	17.95	18.04	202100
2003-09-08	18.10	18.48	18.03	18.48	218600
2003-09-09	18.54	18.54	18.07	18.34	206600
2003-09-10	18.14	18.24	17.94	17.96	270700
2003-09-11	18.06	18.22	17.80	17.88	252900
2003-09-12	17.78	18.04	17.62	18.03	204000
2003-09-15	18.16	18.20	17.90	18.10	161200
2003-09-16	18.03	18.10	17.80	17.92	374800
2003-09-17	17.92	17.92	17.42	17.50	614800
2003-09-18	17.35	17.50	17.28	17.35	381100
2003-09-19	17.35	17.35	17.11	17.19	805300
2003-09-22	16.95	17.06	16.69	16.70	782400
2003-09-23	16.70	16.99	16.67	16.82	317300
2003-09-24	17.00	17.05	16.68	16.69	337800
2003-09-25	16.60	16.84	16.28	16.31	278000
2003-09-26	16.26	16.65	16.21	16.24	222900
2003-09-29	16.30	16.66	16.20	16.55	267900
2003-09-30	16.56	16.60	15.82	15.82	1310100
2003-10-01	15.90	16.50	15.79	16.44	728400
2003-10-02	16.35	16.42	16.08	16.25	280800
2003-10-03	16.50	16.82	16.30	16.82	633900
2003-10-06	16.75	16.76	16.28	16.68	400800
2003-10-07	16.53	16.67	16.35	16.64	160200
2003-10-08	16.76	17.00	16.54	16.94	395700
2003-10-09	16.98	17.12	16.78	16.97	534300
2003-10-10	16.97	17.05	16.69	16.82	400600
2003-10-13	16.99	17.42	16.90	17.26	337200
2003-10-14	17.20	17.28	17.01	17.24	293000
2003-10-15	17.39	17.43	17.06	17.34	197200
2003-10-16	17.32	17.64	17.30	17.51	281500
2003-10-17	17.65	17.65	17.27	17.29	249900
2003-10-20	17.32	17.54	17.22	17.45	263300
2003-10-21	17.49	17.57	17.15	17.26	215400
2003-10-22	17.26	17.26	16.95	16.95	214500
2003-10-23	16.85	17.17	16.60	17.00	393200
2003-10-24	16.95	16.98	16.78	16.89	255900
2003-10-27	16.95	17.15	16.76	17.04	297900
2003-10-28	17.09	17.39	16.90	17.39	251100
2003-10-29	17.39	17.60	17.21	17.58	571800
2003-10-30	17.66	18.00	17.62	17.78	441600
2003-10-31	17.40	17.77	16.75	17.41	931300
2003-11-03	17.45	17.58	17.19	17.58	387400
2003-11-04	17.53	17.58	17.26	17.38	379600
2003-11-05	17.38	17.53	17.20	17.51	267600
2003-11-06	17.40	17.70	17.26	17.70	374000
2003-11-07	17.70	17.70	17.20	17.25	632000
2003-11-10	17.25	17.25	16.71	16.73	590800
2003-11-11	16.74	16.83	16.46	16.60	382000
2003-11-12	16.60	17.15	16.57	17.15	369000
2003-11-13	17.05	17.51	17.02	17.50	381900
2003-11-14	17.50	17.82	17.31	17.31	309700
2003-11-17	17.31	17.44	17.08	17.43	271700
2003-11-18	17.45	17.61	17.09	17.09	532100
2003-11-19	17.10	17.10	16.89	17.06	321300
2003-11-20	16.96	17.00	16.70	16.92	222100
2003-11-21	16.95	17.15	16.90	17.10	264400
2003-11-24	17.06	17.50	17.06	17.50	270300
2003-11-25	17.48	17.75	17.42	17.71	206600
2003-11-26	17.71	18.25	17.71	18.19	601500
2003-11-28	18.10	18.28	18.05	18.21	116300
2003-12-01	18.21	19.05	18.21	18.90	513600
2003-12-02	18.90	18.95	18.65	18.76	293100
2003-12-03	18.70	18.99	18.65	18.71	323100
2003-12-04	18.65	18.94	18.55	18.93	455000
2003-12-05	18.97	19.33	18.76	19.10	941300
2003-12-08	19.00	19.55	18.95	19.46	371500
2003-12-09	19.32	19.60	19.05	19.39	398300
2003-12-10	19.30	19.30	18.90	18.99	306900
2003-12-11	18.82	19.85	18.82	19.85	688800
2003-12-12	19.75	19.98	19.62	19.89	316700
2003-12-15	19.98	20.00	19.70	19.70	425700
2003-12-16	19.70	19.82	19.50	19.80	296300
2003-12-17	19.70	19.77	19.37	19.73	199200
2003-12-18	19.80	19.99	19.63	19.96	229100
2003-12-19	19.86	19.89	19.60	19.89	310300
2003-12-22	19.89	20.20	19.85	20.19	341500
2003-12-23	20.09	20.32	19.86	20.29	297900
2003-12-24	19.79	20.20	19.79	20.08	121400
2003-12-26	20.00	20.30	20.00	20.26	60300
2003-12-29	20.27	20.50	20.00	20.43	267500
2003-12-30	20.40	20.47	20.27	20.47	242800
2003-12-31	20.47	20.53	20.06	20.06	376200
2004-01-02	20.00	20.27	19.99	20.11	246300
2004-01-05	20.20	20.51	20.15	20.51	295700
2004-01-06	20.40	20.49	20.01	20.01	472300
2004-01-07	19.95	20.04	19.55	19.93	472300
2004-01-08	19.98	20.25	19.75	20.07	617000
2004-01-09	20.04	20.15	19.64	19.64	260800
2004-01-12	19.74	20.00	19.43	20.00	401300
2004-01-13	20.04	20.31	19.75	20.30	383500
2004-01-14	20.30	20.42	20.06	20.10	252400
2004-01-15	20.13	20.15	19.53	19.72	319400
2004-01-16	19.84	19.90	19.35	19.35	399500
2004-01-20	19.45	19.55	19.20	19.20	611000
2004-01-21	19.22	19.39	19.10	19.11	604800
2004-01-22	19.02	19.30	18.64	18.65	500700
2004-01-23	18.75	19.00	18.48	18.81	496300
2004-01-26	18.71	18.89	18.45	18.81	321700
2004-01-27	18.91	19.22	18.80	19.12	551000
2004-01-28	19.12	19.53	18.75	18.75	452200
2004-01-29	18.65	18.84	18.29	18.43	296900
2004-01-30	18.30	20.35	18.08	19.07	1840400
2004-02-02	19.08	19.37	18.73	19.15	590000
2004-02-03	19.15	19.32	19.05	19.06	520900
2004-02-04	18.00	18.16	17.38	17.76	3822500
2004-02-05	17.97	18.04	17.82	17.87	1105500
2004-02-06	17.72	17.96	17.72	17.81	1060600
2004-02-09	17.81	17.98	17.65	17.95	935900
2004-02-10	17.95	18.39	17.90	18.39	894500
2004-02-11	18.39	18.62	18.20	18.60	710400
2004-02-12	18.60	18.70	18.33	18.38	477900
2004-02-13	18.41	18.50	18.10	18.25	357400
2004-02-17	18.40	18.62	18.36	18.57	410000
2004-02-18	18.58	18.63	18.25	18.35	323700
2004-02-19	18.40	18.50	18.10	18.15	471300
2004-02-20	18.30	18.30	17.90	18.00	491600
2004-02-23	18.00	18.07	17.80	17.88	312100
2004-02-24	17.94	18.12	17.81	18.07	834800
2004-02-25	18.10	18.16	18.00	18.10	446100
2004-02-26	18.07	18.12	17.93	17.98	349100
2004-02-27	17.86	18.33	17.86	18.16	658500
2004-03-01	18.30	18.74	18.16	18.73	710700
2004-03-02	18.70	18.73	18.30	18.35	357800
2004-03-03	18.20	18.75	17.99	18.69	614700
2004-03-04	18.65	18.76	18.40	18.76	264100
2004-03-05	18.52	18.95	18.50	18.80	374100
2004-03-08	18.98	18.98	18.27	18.35	302900
2004-03-09	18.50	18.54	18.03	18.11	318600
2004-03-10	18.11	18.24	17.64	17.71	469200
2004-03-11	17.52	17.94	17.41	17.43	371900
2004-03-12	17.63	18.14	17.46	18.14	299500
2004-03-15	18.14	18.14	17.46	17.55	481700
2004-03-16	17.60	17.70	17.21	17.26	469200
2004-03-17	17.50	17.59	17.39	17.43	395800
2004-03-18	17.43	17.50	17.06	17.33	481200
2004-03-19	17.33	17.50	17.11	17.20	419900
2004-03-22	16.95	17.00	16.72	16.73	339300
2004-03-23	16.79	17.00	16.63	16.75	698300
2004-03-24	16.80	16.83	16.37	16.44	499000
2004-03-25	16.50	16.94	16.49	16.85	659500
2004-03-26	17.00	17.50	16.87	17.20	651000
2004-03-29	17.50	17.68	17.39	17.68	567300
2004-03-30	17.58	17.90	17.50	17.88	407200
2004-03-31	17.79	17.95	17.63	17.85	311800
2004-04-01	17.81	18.12	17.81	18.12	303700
2004-04-02	18.20	18.52	18.14	18.30	318600
2004-04-05	18.30	18.46	18.05	18.44	261200
2004-04-06	18.22	18.39	18.05	18.20	273000
2004-04-07	18.10	18.22	17.92	18.10	345200
2004-04-08	18.11	18.28	17.87	17.90	339500
2004-04-12	17.90	18.29	17.90	18.22	285600
2004-04-13	18.27	18.31	17.51	17.65	437900
2004-04-14	17.65	18.18	17.56	17.68	503600
2004-04-15	17.73	18.39	17.73	18.24	688400
2004-04-16	18.14	18.38	18.10	18.35	312100
2004-04-19	18.35	18.50	18.15	18.50	289600
2004-04-20	18.40	18.68	18.10	18.13	392300
2004-04-21	18.13	18.31	17.90	18.30	309600
2004-04-22	18.20	18.78	18.20	18.75	337600
2004-04-23	18.75	18.75	18.21	18.58	355200
2004-04-26	18.60	18.93	18.57	18.67	373000
2004-04-27	18.70	18.99	18.61	18.93	446300
2004-04-28	18.83	18.83	17.95	18.25	405300
2004-04-29	18.35	18.50	17.75	17.91	272000
2004-04-30	17.61	17.74	17.21	17.27	619400
2004-05-03	17.27	17.36	16.92	17.00	613900
2004-05-04	16.98	17.55	16.98	17.34	468500
2004-05-05	17.21	17.63	17.20	17.56	548300
2004-05-06	17.22	17.22	16.55	16.72	578600
2004-05-07	16.60	16.80	15.94	16.05	558000
2004-05-10	16.00	16.16	15.42	15.60	699400
2004-05-11	15.80	16.03	15.66	15.89	669100
2004-05-12	15.81	15.91	15.50	15.77	512800
2004-05-13	15.78	15.96	15.65	15.92	415600
2004-05-14	15.92	15.96	15.64	15.72	470300
2004-05-17	15.50	15.55	15.20	15.50	550200
2004-05-18	15.55	15.79	15.55	15.78	256900
2004-05-19	15.90	16.28	15.51	15.60	402300
2004-05-20	15.72	16.00	15.52	15.75	416600
2004-05-21	15.80	16.23	15.80	15.97	413100
2004-05-24	16.17	16.28	15.80	15.94	249500
2004-05-25	15.91	16.32	15.80	16.28	414500
2004-05-26	16.20	16.38	16.10	16.25	208900
2004-05-27	16.70	16.70	16.36	16.55	550100
2004-05-28	16.42	16.59	16.36	16.45	281100
2004-06-01	16.55	16.65	16.40	16.62	361200
2004-06-02	16.62	16.75	16.40	16.53	789100
2004-06-03	16.53	16.58	16.26	16.35	435300
2004-06-04	16.40	16.51	16.35	16.36	438500
2004-06-07	16.55	16.81	16.51	16.81	371200
2004-06-08	16.68	16.77	16.59	16.72	246900
2004-06-09	16.75	16.90	16.72	16.75	392900
2004-06-10	16.83	16.94	16.63	16.70	392100
2004-06-14	16.71	16.71	16.43	16.44	297000
2004-06-15	16.59	16.84	16.53	16.79	313900
2004-06-16	16.69	16.80	16.53	16.75	248800
2004-06-17	16.80	16.92	16.63	16.89	242600
2004-06-18	16.89	17.17	16.84	17.14	390900
2004-06-21	17.10	17.25	16.86	17.17	362300
2004-06-22	17.30	17.50	16.97	17.50	505000
2004-06-23	17.50	17.60	17.24	17.34	577400
2004-06-24	17.38	17.41	17.21	17.27	276900
2004-06-25	17.28	17.70	17.28	17.63	635400
2004-06-28	17.78	17.78	17.47	17.64	417700
2004-06-29	17.47	17.61	17.44	17.50	479900
2004-06-30	17.55	17.66	17.44	17.62	409500
2004-07-01	17.67	17.67	17.10	17.28	626300
2004-07-02	17.32	17.42	16.99	17.42	387800
2004-07-06	17.29	17.52	17.18	17.44	479600
2004-07-07	17.29	17.62	17.29	17.61	331800
2004-07-08	17.57	17.64	17.31	17.34	366200
2004-07-09	17.25	17.60	17.25	17.59	261600
2004-07-12	17.59	17.65	17.36	17.62	309400
2004-07-13	17.59	17.87	17.58	17.86	473200
2004-07-14	17.78	17.85	17.61	17.70	509700
2004-07-15	17.75	17.90	17.70	17.76	271800
2004-07-16	17.78	17.80	17.08	17.63	446000
2004-07-19	17.60	17.62	17.16	17.47	517500
2004-07-20	17.47	17.54	17.22	17.53	304900
2004-07-21	17.40	17.59	17.04	17.04	271800
2004-07-22	16.93	17.06	16.72	16.90	467500
2004-07-23	16.90	16.93	16.59	16.59	376000
2004-07-26	16.71	17.10	16.54	16.73	391300
2004-07-27	16.74	17.10	16.69	17.10	401900
2004-07-28	17.03	17.28	16.81	17.14	263400
2004-07-29	17.25	17.49	17.24	17.33	369200
2004-07-30	17.39	17.75	17.24	17.28	501800
2004-08-02	17.18	17.70	17.18	17.67	500000
2004-08-03	17.50	17.82	17.30	17.62	621100
2004-08-04	17.55	17.90	17.27	17.66	461100
2004-08-05	17.62	17.66	17.10	17.10	367500
2004-08-06	16.80	16.81	16.25	16.27	492200
2004-08-09	16.37	16.63	16.35	16.49	551800
2004-08-10	16.49	16.70	16.40	16.60	419800
2004-08-11	16.60	16.60	16.15	16.36	556600
2004-08-12	16.36	16.36	16.01	16.07	388700
2004-08-13	16.04	16.23	15.93	15.97	271800
2004-08-16	16.01	16.46	16.01	16.31	316800
2004-08-17	16.31	16.52	16.24	16.38	333100
2004-08-18	16.19	16.58	16.19	16.52	298800
2004-08-19	16.52	16.73	16.26	16.46	289700
2004-08-20	16.36	16.59	16.36	16.42	312100
2004-08-23	16.43	16.63	16.31	16.40	446000
2004-08-24	16.49	16.75	16.49	16.60	422600
2004-08-25	16.62	16.75	16.46	16.74	453800
2004-08-26	16.60	16.79	16.56	16.69	313700
2004-08-27	16.61	16.80	16.61	16.78	273000
2004-08-30	16.70	16.95	16.62	16.68	332200
2004-08-31	16.60	16.89	16.58	16.89	473600
2004-09-01	16.93	17.14	16.80	17.11	505000
2004-09-02	17.20	17.52	17.18	17.48	428700
2004-09-03	17.47	17.52	17.18	17.39	370200
2004-09-07	17.38	17.61	17.38	17.55	796400
2004-09-08	17.55	17.55	17.24	17.26	624600
2004-09-09	17.34	17.49	17.24	17.43	372200
2004-09-10	17.35	17.61	17.10	17.58	545500
2004-09-13	17.58	17.69	17.46	17.56	589000
2004-09-14	17.43	17.59	17.24	17.47	326000
2004-09-15	17.52	17.58	17.37	17.55	317100
2004-09-16	17.42	17.70	17.42	17.68	603200
2004-09-17	17.77	17.80	17.50	17.72	504900
2004-09-20	17.67	17.77	17.55	17.66	395600
2004-09-21	17.57	17.83	17.51	17.64	402300
2004-09-22	17.64	17.81	17.45	17.70	380300
2004-09-23	17.75	17.85	17.60	17.71	363700
2004-09-24	17.89	18.24	17.81	18.18	604500
2004-09-27	18.18	18.18	17.85	17.92	557800
2004-09-28	18.00	18.57	17.96	18.46	868500
2004-09-29	18.45	18.80	18.36	18.78	532100
2004-09-30	19.73	20.24	19.44	20.00	2470300
2004-10-01	20.05	20.48	19.65	19.65	1208000
2004-10-04	19.70	19.90	19.65	19.80	669300
2004-10-05	19.95	19.97	19.49	19.57	481300
2004-10-06	19.56	20.03	19.46	20.00	594900
2004-10-07	20.03	20.03	19.41	19.46	508100
2004-10-08	19.46	19.74	19.30	19.64	544900
2004-10-11	19.50	19.72	19.37	19.43	276600
2004-10-12	19.30	19.52	19.01	19.38	330500
2004-10-13	19.39	19.44	18.59	18.93	493100
2004-10-14	18.75	19.11	18.75	18.80	306200
2004-10-15	18.81	19.18	18.76	18.76	448600
2004-10-18	18.75	18.94	18.59	18.82	440100
2004-10-19	18.80	18.90	18.35	18.44	421500
2004-10-20	18.44	18.55	18.18	18.53	387800
2004-10-21	18.53	19.18	18.30	19.17	568300
2004-10-22	19.05	19.34	18.85	18.90	453600
2004-10-25	18.77	19.14	18.77	18.96	343100
2004-10-26	18.96	19.11	18.81	18.98	418300
2004-10-27	19.10	19.30	18.95	19.10	429900
2004-10-28	19.00	19.30	18.81	19.14	377200
2004-10-29	19.50	19.66	18.60	18.70	925700
2004-11-01	18.82	18.99	18.51	18.82	542800
2004-11-02	18.75	19.20	18.59	18.93	836300
2004-11-03	19.11	19.69	19.11	19.60	1037600
2004-11-04	19.60	20.30	19.60	20.27	1102200
2004-11-05	20.26	21.00	20.26	20.93	1122500
2004-11-08	20.90	20.97	20.61	20.68	886000
2004-11-09	20.68	21.44	20.62	21.41	870800
2004-11-10	21.41	21.41	20.71	20.90	883500
2004-11-11	20.88	21.16	20.86	21.04	646800
2004-11-12	20.89	21.30	20.89	21.20	815900
2004-11-15	21.23	21.32	21.06	21.24	434300
2004-11-16	21.14	21.30	20.96	21.18	590500
2004-11-17	21.30	21.98	21.30	21.86	2241400
2004-11-18	21.84	21.90	21.51	21.78	678200
2004-11-19	21.70	21.75	21.19	21.53	1213000
2004-11-22	21.60	22.00	21.44	21.90	778300
2004-11-23	21.90	21.95	21.62	21.93	657200
2004-11-24	21.94	22.28	21.93	22.24	516300
2004-11-26	22.25	22.62	22.19	22.60	242600
2004-11-29	22.60	22.79	22.25	22.71	670700
2004-11-30	22.50	22.81	22.50	22.69	658600
2004-12-01	22.70	22.99	22.59	22.79	616900
2004-12-02	22.79	22.79	22.04	22.36	606200
2004-12-03	22.25	22.34	21.80	22.16	662100
2004-12-06	22.10	22.11	21.77	22.00	375300
2004-12-07	22.00	22.01	20.85	20.97	1507000
2004-12-08	20.97	21.45	20.55	21.36	694200
2004-12-09	21.20	21.53	21.00	21.39	702000
2004-12-10	21.25	21.87	21.20	21.85	757000
2004-12-13	22.00	22.20	21.82	21.99	896600
2004-12-14	22.15	22.33	21.90	22.14	503400
2004-12-15	22.11	22.50	21.96	22.50	455500
2004-12-16	22.40	22.80	22.37	22.45	666300
2004-12-17	22.25	22.45	21.80	21.80	777100
2004-12-20	21.98	22.24	21.71	21.82	360600
2004-12-21	22.02	22.08	21.75	22.05	527200
2004-12-22	21.90	22.23	21.80	21.99	465900
2004-12-23	21.90	22.15	21.83	21.98	532000
2004-12-27	22.00	22.11	21.64	21.81	222000
2004-12-28	21.81	22.37	21.80	22.32	741100
2004-12-29	22.11	22.17	21.99	22.00	343100
2004-12-30	22.10	22.10	21.79	22.00	309200
2004-12-31	22.08	22.14	21.87	22.02	512900
2005-01-03	22.02	22.02	21.43	21.54	660700
2005-01-04	21.70	21.70	20.75	20.85	715300
2005-01-05	20.85	20.97	20.33	20.43	556000
2005-01-06	20.42	20.64	20.30	20.49	721800
2005-01-07	20.66	20.67	20.22	20.61	562600
2005-01-10	20.61	21.05	20.58	20.86	503800
2005-01-11	20.82	20.82	20.31	20.64	439200
2005-01-12	20.60	20.75	20.24	20.46	582000
2005-01-13	20.46	20.65	20.23	20.30	571600
2005-01-14	20.45	20.95	20.35	20.89	458600
2005-01-18	20.75	21.20	20.59	21.15	408900
2005-01-19	21.10	21.22	20.93	20.96	408900
2005-01-20	20.86	21.10	20.70	20.82	491800
2005-01-21	21.03	21.30	20.86	20.88	503400
2005-01-24	21.10	21.13	20.82	21.00	531600
2005-01-25	21.10	21.50	21.00	21.02	548200
2005-01-26	21.05	21.28	20.98	21.15	393900
2005-01-27	21.38	21.38	20.91	21.02	472000
2005-01-28	22.20	22.85	21.52	21.99	2277100
2005-01-31	22.14	22.48	22.05	22.27	1475600
2005-02-01	22.30	23.60	22.30	23.27	1943800
2005-02-02	23.25	24.30	23.10	24.01	1753400
2005-02-03	23.81	24.00	23.53	23.61	1046700
2005-02-04	23.51	24.57	23.34	24.56	1145100
2005-02-07	24.55	24.92	24.34	24.56	887100
2005-02-08	24.32	24.42	24.00	24.25	676600
2005-02-09	24.25	24.29	23.51	23.60	772600
2005-02-10	23.70	24.05	23.50	23.87	624600
2005-02-11	24.00	24.45	23.73	24.22	619900
2005-02-14	24.31	24.31	23.76	23.95	702800
2005-02-15	23.94	24.33	23.77	24.17	697600
2005-02-16	24.20	24.76	24.00	24.62	566800
2005-02-17	24.42	24.60	24.11	24.20	606000
2005-02-18	24.11	24.50	24.05	24.35	481400
2005-02-22	24.30	24.43	23.59	23.65	776000
2005-02-23	23.75	23.90	23.60	23.70	574600
2005-02-24	23.70	23.83	23.50	23.80	859100
2005-02-25	23.95	24.85	23.73	24.77	1079800
2005-02-28	24.99	25.35	24.70	24.95	1014100
2005-03-01	24.94	25.28	24.74	24.93	1040500
2005-03-02	24.80	24.90	24.35	24.69	613400
2005-03-03	24.60	24.85	24.38	24.44	581600
2005-03-04	24.58	25.20	24.58	25.00	728400
2005-03-07	25.11	25.15	24.77	24.79	486400
2005-03-08	24.70	24.79	24.33	24.53	658600
2005-03-09	24.36	24.93	24.15	24.67	859100
2005-03-10	24.70	24.71	23.62	24.00	749800
2005-03-11	23.85	24.36	23.85	24.05	365200
2005-03-14	24.30	24.32	23.85	23.97	445900
2005-03-15	23.99	24.16	23.85	23.85	475300
2005-03-16	23.63	23.70	23.07	23.32	870500
2005-03-17	23.15	23.75	23.05	23.57	519500
2005-03-18	23.58	23.58	23.02	23.36	761000
2005-03-21	23.42	23.42	22.77	23.21	334400
2005-03-22	23.21	23.74	23.14	23.17	388500
2005-03-23	22.95	23.17	22.82	22.82	414500
2005-03-24	22.83	23.13	22.79	22.95	377700
2005-03-28	22.97	23.09	22.63	22.77	526400
2005-03-29	22.81	22.98	21.84	22.00	936000
2005-03-30	21.95	22.14	21.92	22.14	601000
2005-03-31	22.12	22.37	21.98	22.30	613100
2005-04-01	22.31	23.14	22.23	23.07	1190200
2005-04-04	23.20	23.60	22.97	23.27	732900
2005-04-05	23.45	23.66	23.28	23.44	586500
2005-04-06	23.45	23.79	23.40	23.47	299000
2005-04-07	23.36	23.47	23.06	23.20	362200
2005-04-08	23.19	23.20	22.83	22.89	404900
2005-04-11	22.84	22.90	22.41	22.44	492200
2005-04-12	22.45	22.45	21.83	22.25	751100
2005-04-13	22.14	22.15	21.30	21.46	675900
2005-04-14	21.39	21.47	20.15	20.31	1200300
2005-04-15	20.31	20.63	19.90	20.17	747700
2005-04-18	20.14	20.57	19.90	20.33	458600
2005-04-19	20.58	21.37	20.58	21.35	579200
2005-04-20	21.58	21.58	20.69	20.75	481000
2005-04-21	20.98	21.33	20.93	21.25	596400
2005-04-22	21.25	21.37	20.74	21.03	442200
2005-04-25	21.09	21.64	21.09	21.64	422900
2005-04-26	21.63	21.69	21.04	21.10	1112300
2005-04-27	20.92	20.92	20.25	20.57	498100
2005-04-28	20.58	20.78	20.01	20.18	960900
2005-04-29	20.30	20.35	17.65	17.74	3637400
2005-05-02	18.00	18.16	17.55	17.90	1599500
2005-05-03	18.00	18.12	17.64	18.03	1399200
2005-05-04	18.20	18.58	18.11	18.50	1972100
2005-05-05	18.67	18.85	18.46	18.75	1073400
2005-05-06	18.62	18.77	18.55	18.60	727400
2005-05-09	18.71	18.89	18.50	18.79	614800
2005-05-10	18.70	18.81	18.55	18.73	1040300
2005-05-11	18.67	18.95	18.41	18.89	748200
2005-05-12	18.95	18.95	18.02	18.12	1013200
2005-05-13	18.05	18.15	17.09	17.47	1718000
2005-05-16	17.45	17.87	17.30	17.85	855300
2005-05-17	17.86	18.18	17.67	18.16	543000
2005-05-18	18.27	18.88	18.27	18.85	629800
2005-05-19	18.94	18.94	18.64	18.66	538100
2005-05-20	18.66	18.72	18.53	18.60	359500
2005-05-23	18.65	18.80	18.52	18.74	730400
2005-05-24	18.75	18.75	18.54	18.57	363800
2005-05-25	18.50	18.55	18.19	18.48	436600
2005-05-26	18.49	18.78	18.49	18.70	358400
2005-05-27	18.70	18.92	18.62	18.89	316500
2005-05-31	18.91	18.93	18.65	18.77	352800
2005-06-01	18.73	19.26	18.67	19.11	746900
2005-06-02	19.15	19.19	18.77	19.10	445300
2005-06-03	19.10	19.29	18.80	18.80	325800
2005-06-06	18.85	18.87	18.57	18.65	512000
2005-06-07	18.69	19.14	18.69	19.00	577800
2005-06-08	19.09	19.17	18.59	18.68	328600
2005-06-09	18.65	18.66	18.04	18.48	1016000
2005-06-10	18.61	18.70	18.25	18.48	722300
2005-06-13	18.43	18.86	18.34	18.65	349900
2005-06-14	18.59	18.79	18.52	18.70	346000
2005-06-15	18.66	19.31	18.65	19.28	575900
2005-06-16	19.20	19.38	19.15	19.28	635000
2005-06-17	19.38	19.47	18.92	19.24	843000
2005-06-20	19.05	19.17	18.94	18.94	402800
2005-06-21	18.95	18.98	18.64	18.67	349400
2005-06-22	18.78	18.96	18.54	18.60	305700
2005-06-23	18.60	18.66	18.08	18.15	458800
2005-06-24	18.15	18.20	17.75	17.85	640900
2005-06-27	17.69	17.91	17.67	17.79	391100
2005-06-28	17.95	18.31	17.95	18.20	534600
2005-06-29	18.30	18.56	18.30	18.50	580500
2005-06-30	18.59	18.59	18.24	18.24	481800
2005-07-01	18.10	18.32	17.85	18.25	567300
2005-07-05	18.31	18.31	18.02	18.19	573100
2005-07-06	18.18	18.25	17.93	18.05	1213100
2005-07-07	18.00	18.06	17.85	18.00	721400
2005-07-08	18.05	18.37	17.94	18.25	1148400
2005-07-11	18.30	18.88	18.30	18.70	623900
2005-07-12	18.80	19.15	18.77	19.00	1116300
2005-07-13	19.00	19.54	18.88	19.18	895400
2005-07-14	19.25	19.46	19.15	19.26	499600
2005-07-15	19.27	19.45	19.04	19.09	355800
2005-07-18	19.10	19.25	19.05	19.12	400100
2005-07-19	19.18	19.71	19.18	19.63	488700
2005-07-20	19.63	20.00	19.57	19.94	590300
2005-07-21	19.95	20.00	19.48	19.76	445500
2005-07-22	19.65	19.89	19.52	19.75	805200
2005-07-25	19.75	19.88	19.27	19.35	444300
2005-07-26	19.41	19.41	19.00	19.09	659900
2005-07-27	19.10	19.28	18.90	19.05	666500
2005-07-28	19.02	19.29	18.98	19.08	983800
2005-07-29	18.80	18.80	17.70	18.35	3203000
2005-08-01	18.50	18.69	18.34	18.60	768600
2005-08-02	18.64	18.73	18.15	18.16	1336700
2005-08-03	18.21	18.40	18.08	18.11	1198100
2005-08-04	18.03	18.15	17.80	18.03	691600
2005-08-05	18.06	18.10	17.86	17.90	533800
2005-08-08	17.88	17.99	17.75	17.79	679800
2005-08-09	17.90	18.06	17.79	17.85	574800
2005-08-10	18.00	18.40	17.91	18.04	544700
2005-08-11	18.05	18.39	18.04	18.29	421100
2005-08-12	18.22	18.30	17.98	18.18	341100
2005-08-15	18.18	18.45	18.01	18.36	492900
2005-08-16	18.44	18.44	17.96	18.00	436900
2005-08-17	18.00	18.17	17.86	18.07	660200
2005-08-18	18.07	18.10	17.66	17.69	730900
2005-08-19	17.73	18.00	17.72	17.90	379900
2005-08-22	18.00	18.06	17.71	17.80	582300
2005-08-23	17.81	17.85	17.51	17.64	642500
2005-08-24	17.69	18.03	17.60	17.80	1003600
2005-08-25	18.25	18.55	18.18	18.45	1080400
2005-08-26	18.50	18.59	18.36	18.40	844600
2005-08-29	18.40	18.60	18.00	18.56	535200
2005-08-30	18.50	18.60	18.30	18.51	361800
2005-08-31	18.45	18.84	18.45	18.68	874300
2005-09-01	18.75	19.34	18.75	19.31	1096500
2005-09-02	19.24	19.26	18.99	19.05	540800
2005-09-06	19.10	19.29	19.01	19.15	786700
2005-09-07	19.15	19.18	19.02	19.18	439500
2005-09-08	19.15	19.24	18.84	18.94	482000
2005-09-09	19.06	19.12	18.86	19.10	490400
2005-09-12	19.11	19.52	19.01	19.46	558000
2005-09-13	19.50	19.53	18.98	18.99	515500
2005-09-14	19.03	19.14	18.72	18.80	365900
2005-09-15	18.80	18.84	18.56	18.60	436600
2005-09-16	18.53	19.21	18.52	19.19	841700
2005-09-19	19.26	19.42	19.15	19.17	451600
2005-09-20	19.18	19.47	19.10	19.13	495500
2005-09-21	19.09	19.09	18.18	18.18	833600
2005-09-22	18.14	18.47	18.05	18.38	478600
2005-09-23	18.35	18.54	18.25	18.44	380700
2005-09-26	18.54	19.05	18.54	18.92	527300
2005-09-27	18.92	18.93	18.61	18.67	381200
2005-09-28	18.62	18.79	18.56	18.75	294500
2005-09-29	18.75	18.88	18.50	18.82	353400
2005-09-30	18.83	19.10	18.68	18.99	408900
2005-10-03	18.96	19.18	18.70	18.74	360100
2005-10-04	18.94	19.00	18.65	18.68	348700
2005-10-05	18.57	18.94	17.94	18.71	1494600
2005-10-06	18.70	18.70	17.75	17.95	1191100
2005-10-07	18.06	18.43	18.06	18.19	672400
2005-10-10	18.20	18.55	18.10	18.35	528800
2005-10-11	18.37	18.49	17.89	18.05	746000
2005-10-12	18.00	18.17	17.62	17.95	492300
2005-10-13	17.98	18.05	17.65	18.03	357400
2005-10-14	18.08	18.14	17.75	18.11	380600
2005-10-17	18.00	18.15	17.92	18.12	330200
2005-10-18	18.08	18.14	17.83	17.94	319800
2005-10-19	17.85	18.24	17.61	18.24	392800
2005-10-20	18.14	18.33	17.80	17.98	384000
2005-10-21	17.99	18.29	17.96	18.08	348400
2005-10-24	18.10	18.42	18.10	18.40	400100
2005-10-25	18.30	18.39	18.02	18.29	256900
2005-10-26	18.31	18.50	18.09	18.16	364200
2005-10-27	18.16	18.22	17.78	17.90	321100
2005-10-28	17.90	17.91	16.65	17.15	2142200
2005-10-31	17.25	18.04	17.25	17.88	1717900
2005-11-01	17.88	18.35	17.81	18.19	696800
2005-11-02	18.02	18.22	18.01	18.20	730000
2005-11-03	18.12	18.85	18.12	18.71	1092700
2005-11-04	18.82	18.90	18.62	18.90	659600
2005-11-07	19.06	19.40	19.02	19.30	673600
2005-11-08	19.02	19.30	18.61	18.71	538300
2005-11-09	18.79	19.20	18.73	18.86	429100
2005-11-10	18.78	19.10	18.56	19.06	397000
2005-11-11	19.15	19.24	18.95	19.21	323100
2005-11-14	19.35	19.40	18.91	19.11	318400
2005-11-15	19.11	19.17	18.77	18.90	251300
2005-11-16	18.85	18.97	18.60	18.94	319400
2005-11-17	18.93	19.25	18.93	19.20	407300
2005-11-18	19.30	19.36	19.09	19.35	348400
2005-11-21	19.35	19.44	19.23	19.40	442200
2005-11-22	19.30	19.44	19.21	19.40	403900
2005-11-23	19.37	19.61	19.34	19.45	316600
2005-11-25	19.40	19.52	19.33	19.47	80200
2005-11-28	19.52	19.54	19.09	19.18	369500
2005-11-29	19.21	19.58	19.20	19.35	374600
2005-11-30	19.38	19.45	19.17	19.25	491100
2005-12-01	19.39	19.74	19.25	19.66	541600
2005-12-02	19.66	19.66	19.40	19.48	393000
2005-12-05	19.42	19.75	19.35	19.58	382200
2005-12-06	19.67	20.15	19.66	19.87	744100
2005-12-07	19.87	19.94	19.54	19.67	348600
2005-12-08	19.66	19.68	19.27	19.43	418400
2005-12-09	19.50	19.70	19.34	19.56	345600
2005-12-12	19.63	19.70	19.44	19.45	364800
2005-12-13	19.41	19.82	19.41	19.56	342300
2005-12-14	19.51	19.80	19.51	19.60	283200
2005-12-15	19.50	19.56	19.31	19.40	433600
2005-12-16	19.40	19.48	19.21	19.34	960000
2005-12-19	19.34	19.35	19.01	19.06	419000
2005-12-20	19.10	19.25	19.02	19.06	376300
2005-12-21	19.06	19.46	19.06	19.30	349000
2005-12-22	19.28	19.62	19.24	19.58	212800
2005-12-23	19.65	19.80	19.61	19.72	153700
2005-12-27	19.72	19.89	19.41	19.43	281700
2005-12-28	19.44	19.95	19.38	19.85	303700
2005-12-29	19.80	20.06	19.78	19.94	446700
2005-12-30	19.80	19.81	19.41	19.68	464600
2006-01-03	19.79	20.11	19.47	19.96	551100
2006-01-04	19.94	19.99	19.79	19.82	335500
2006-01-05	19.77	19.92	19.66	19.71	467500
2006-01-06	19.84	20.00	19.60	19.92	431800
2006-01-09	19.94	20.20	19.85	19.92	560800
2006-01-10	19.80	20.31	19.63	20.28	622300
2006-01-11	20.29	20.38	20.08	20.27	611600
2006-01-12	20.14	20.35	20.05	20.09	390600
2006-01-13	20.00	20.21	20.00	20.05	217900
2006-01-17	20.05	20.29	20.01	20.28	390100
2006-01-18	20.20	20.33	20.01	20.21	386800
2006-01-19	20.21	20.54	20.20	20.33	417400
2006-01-20	20.33	20.33	19.90	19.98	453200
2006-01-23	20.00	20.42	19.89	20.24	359600
2006-01-24	20.22	20.65	20.01	20.54	405200
2006-01-25	20.51	20.57	20.32	20.52	388400
2006-01-26	20.52	20.64	20.20	20.40	565300
2006-01-27	20.55	21.02	20.42	20.99	781600
2006-01-30	21.20	21.60	20.62	21.04	941000
2006-01-31	21.00	21.10	20.50	20.50	1048900
2006-02-01	20.30	20.74	20.30	20.66	787400
2006-02-02	20.69	20.95	20.31	20.41	610600
2006-02-03	20.40	20.75	20.38	20.53	555300
2006-02-06	20.50	20.98	20.50	20.90	658800
2006-02-07	20.92	21.00	20.54	20.75	700300
2006-02-08	20.55	20.79	20.26	20.63	522300
2006-02-09	20.55	20.94	20.41	20.49	455000
2006-02-10	20.47	20.70	20.17	20.46	443800
2006-02-13	20.40	20.57	20.12	20.48	391400
2006-02-14	20.48	21.00	20.48	20.91	485200
2006-02-15	20.85	20.93	20.56	20.79	265700
2006-02-16	20.81	21.10	20.68	21.01	415400
2006-02-17	21.15	21.29	20.79	21.29	567900
2006-02-21	21.24	21.39	21.14	21.35	464700
2006-02-22	21.35	21.50	21.18	21.29	355300
2006-02-23	21.31	21.44	21.14	21.17	351100
2006-02-24	21.18	21.36	21.10	21.35	343200
2006-02-27	21.28	21.51	21.16	21.24	643900
2006-02-28	21.11	21.18	20.62	21.01	745900
2006-03-01	20.89	21.62	20.88	21.38	515400
2006-03-02	21.30	21.61	21.27	21.56	290500
2006-03-03	21.44	22.00	21.41	21.63	460900
2006-03-06	21.24	21.61	20.94	21.19	393200
2006-03-07	21.18	21.29	20.92	21.06	362700
2006-03-08	20.95	21.20	20.80	21.10	319500
2006-03-09	21.09	21.27	20.82	20.88	336700
2006-03-10	20.84	20.99	20.45	20.82	498800
2006-03-13	20.81	20.93	20.53	20.70	502300
2006-03-14	20.54	21.00	20.41	21.00	419800
2006-03-15	21.01	21.49	20.90	21.48	325700
2006-03-16	21.47	21.67	21.30	21.43	236400
2006-03-17	21.43	21.77	21.19	21.56	995400
2006-03-20	21.11	21.58	21.11	21.46	621600
2006-03-21	21.34	21.37	20.74	20.79	581700
2006-03-22	20.75	22.00	20.70	21.20	372600
2006-03-23	21.10	21.35	20.93	21.32	329600
2006-03-24	21.27	21.49	21.21	21.38	310300
2006-03-27	21.24	21.43	21.07	21.41	439600
2006-03-28	21.32	21.49	21.15	21.34	437300
2006-03-29	21.30	21.83	21.30	21.73	362900
2006-03-30	21.64	21.79	21.50	21.62	316800
2006-03-31	21.59	21.60	21.30	21.47	381500
2006-04-03	21.45	21.86	21.30	21.45	370100
2006-04-04	21.45	21.78	21.32	21.71	421100
2006-04-05	21.65	21.85	21.57	21.73	425000
2006-04-06	21.64	21.75	21.35	21.52	471300
2006-04-07	21.53	21.70	21.22	21.36	622300
2006-04-10	21.49	21.65	21.29	21.56	545800
2006-04-11	21.52	21.73	21.40	21.45	687300
2006-04-12	21.38	21.54	21.30	21.49	249200
2006-04-13	21.50	21.70	21.16	21.46	282500
2006-04-17	21.40	21.73	21.40	21.64	319400
2006-04-18	21.69	22.43	21.67	22.39	882300
2006-04-19	22.30	22.62	22.11	22.45	521700
2006-04-20	22.35	22.42	21.77	22.23	478500
2006-04-21	22.19	22.65	22.00	22.51	462500
2006-04-24	22.40	22.40	21.91	22.08	412200
2006-04-25	21.91	21.99	21.51	21.90	627000
2006-04-26	22.18	22.57	22.11	22.13	521800
2006-04-27	21.92	22.29	21.59	21.77	592300
2006-04-28	20.00	21.20	20.00	20.55	1668700
2006-05-01	19.75	20.22	19.50	19.93	1397800
2006-05-02	19.88	20.00	19.66	19.71	1059600
2006-05-03	19.59	19.82	19.53	19.76	841300
2006-05-04	19.76	19.83	19.54	19.69	826000
2006-05-05	19.69	19.70	19.10	19.40	1151300
2006-05-08	19.11	19.17	18.82	19.06	918200
2006-05-09	19.03	19.40	18.95	19.35	483700
2006-05-10	19.35	19.53	19.10	19.34	426400
2006-05-11	19.30	19.44	18.74	18.88	620700
2006-05-12	18.65	18.80	18.38	18.54	669400
2006-05-15	18.29	18.60	18.01	18.50	882000
2006-05-16	18.53	18.64	18.25	18.30	442800
2006-05-17	18.00	18.12	17.57	17.66	777000
2006-05-18	17.60	17.99	17.53	17.62	430900
2006-05-19	17.63	18.00	17.52	17.79	671400
2006-05-22	17.60	17.86	17.25	17.63	668000
2006-05-23	17.82	18.07	17.19	17.26	535700
2006-05-24	17.29	17.89	17.15	17.49	832900
2006-05-25	17.56	17.86	17.52	17.76	399800
2006-05-26	17.82	17.88	17.53	17.68	513800
2006-05-30	17.58	17.64	17.15	17.17	507500
2006-05-31	17.16	17.82	17.16	17.71	877900
2006-06-01	17.72	17.92	17.50	17.92	535200
2006-06-02	17.99	18.17	17.84	17.97	419500
2006-06-05	18.02	18.02	17.19	17.24	635000
2006-06-06	17.34	17.41	16.92	17.22	477500
2006-06-07	17.21	17.31	16.88	16.93	590200
2006-06-08	16.85	17.17	16.45	17.08	570800
2006-06-09	17.08	17.40	16.83	16.97	488100
2006-06-12	17.03	17.10	16.67	16.71	390500
2006-06-13	16.61	16.91	16.39	16.61	782900
2006-06-14	16.55	16.85	16.42	16.79	557800
2006-06-15	16.85	17.22	16.69	17.16	494600
2006-06-16	17.16	17.19	16.58	16.96	1271000
2006-06-19	16.96	17.33	16.63	16.87	462800
2006-06-20	16.82	17.18	16.75	17.00	525400
2006-06-21	16.95	17.50	16.93	17.30	343500
2006-06-22	17.23	17.28	16.92	17.09	293400
2006-06-23	17.03	17.39	16.83	17.18	216600
2006-06-26	17.19	17.61	17.19	17.61	440000
2006-06-27	17.58	17.68	16.98	17.10	290900
2006-06-28	17.11	17.25	16.82	17.11	266600
2006-06-29	17.20	17.88	17.20	17.86	384900
2006-06-30	17.87	17.98	17.64	17.93	630000
2006-07-03	17.92	18.32	17.69	18.29	312500
2006-07-05	18.26	18.30	17.45	17.80	538100
2006-07-06	17.83	18.07	17.77	17.87	350100
2006-07-07	17.77	17.90	17.40	17.50	253800
2006-07-10	17.52	17.94	17.52	17.76	246700
2006-07-11	17.67	17.95	17.50	17.93	327400
2006-07-12	17.80	17.96	17.43	17.48	298700
2006-07-13	17.31	17.31	16.74	16.77	524400
2006-07-14	16.75	16.83	16.50	16.69	415700
2006-07-17	16.53	16.77	16.40	16.46	428500
2006-07-18	16.50	16.75	16.13	16.45	484600
2006-07-19	16.41	17.13	16.36	17.02	589400
2006-07-20	17.00	17.08	16.42	16.51	645400
2006-07-21	16.51	16.51	16.00	16.17	543300
2006-07-24	16.20	16.66	16.16	16.66	440600
2006-07-25	16.62	17.00	16.33	16.62	513400
2006-07-26	16.46	16.70	16.19	16.53	461800
2006-07-27	16.56	16.82	16.11	16.17	503100
2006-07-28	16.36	16.80	16.20	16.66	737700
2006-07-31	16.56	16.57	15.95	16.03	1318000
2006-08-01	16.03	16.03	15.43	15.80	1011700
2006-08-02	15.91	16.02	15.63	15.74	622900
2006-08-03	15.58	16.20	15.56	16.10	662100
2006-08-04	16.24	16.46	15.64	15.82	606300
2006-08-07	15.75	15.95	15.58	15.75	466500
2006-08-08	15.66	15.66	15.18	15.22	562100
2006-08-09	15.36	15.55	15.12	15.14	529900
2006-08-10	15.02	15.24	14.96	15.04	572600
2006-08-11	15.09	15.12	14.91	14.99	404400
2006-08-14	15.00	15.02	14.66	14.81	873500
2006-08-15	15.00	15.19	14.79	15.14	592800
2006-08-16	15.29	15.39	15.00	15.10	893100
2006-08-17	15.15	15.46	15.06	15.22	592100
2006-08-18	15.26	15.42	15.07	15.34	436400
2006-08-21	15.25	15.38	15.00	15.01	633400
2006-08-22	15.00	15.04	14.59	14.82	905800
2006-08-23	14.86	14.94	14.62	14.66	665900
2006-08-24	14.61	14.75	14.50	14.58	564200
2006-08-25	14.50	14.78	14.45	14.51	533400
2006-08-28	14.60	14.71	14.39	14.46	873300
2006-08-29	14.48	14.69	14.23	14.54	804600
2006-08-30	14.66	14.75	14.33	14.51	869200
2006-08-31	14.50	15.15	14.49	15.03	3859000
2006-09-01	15.15	15.56	15.11	15.37	1416100
2006-09-05	15.87	15.99	15.67	15.75	1440400
2006-09-06	15.70	15.73	15.37	15.54	958100
2006-09-07	15.43	15.62	15.32	15.50	844100
2006-09-08	15.57	15.68	15.49	15.58	616600
2006-09-11	15.58	15.78	15.24	15.37	786000
2006-09-12	15.32	15.75	15.16	15.71	712600
2006-09-13	15.64	15.79	15.58	15.71	432600
2006-09-14	15.70	15.91	15.56	15.85	703100
2006-09-15	15.93	15.98	15.59	15.71	814400
2006-09-18	15.71	15.82	15.46	15.53	527400
2006-09-19	15.52	15.56	15.14	15.42	500500
2006-09-20	15.48	15.73	15.48	15.52	637300
2006-09-21	15.62	15.69	15.29	15.37	401700
2006-09-22	15.30	15.38	15.10	15.15	475800
2006-09-25	15.20	15.46	15.02	15.34	469700
2006-09-26	15.38	15.75	15.38	15.75	686700
2006-09-27	15.65	15.76	15.57	15.71	424800
2006-09-28	15.68	15.79	15.53	15.76	445100
2006-09-29	15.71	15.75	15.33	15.36	747500
2006-10-02	15.34	15.49	15.20	15.32	690400
2006-10-03	15.37	15.42	15.22	15.27	428300
2006-10-04	15.27	15.66	15.20	15.61	637900
2006-10-05	15.57	16.31	15.57	16.31	1280800
2006-10-06	16.26	16.29	16.03	16.17	873500
2006-10-09	16.17	16.61	16.09	16.56	766700
2006-10-10	16.63	16.90	16.44	16.69	864600
2006-10-11	16.69	16.83	16.52	16.64	978400
2006-10-12	16.75	17.14	16.70	17.10	759600
2006-10-13	17.19	17.38	17.09	17.18	555900
2006-10-16	17.30	17.50	17.30	17.47	499400
2006-10-17	17.45	17.45	16.99	17.25	567800
2006-10-18	17.36	17.59	17.03	17.14	534200
2006-10-19	17.14	17.43	17.11	17.42	455000
2006-10-20	17.51	17.58	17.10	17.26	367700
2006-10-23	17.27	17.51	17.14	17.20	763200
2006-10-24	17.21	17.28	17.11	17.24	741800
2006-10-25	17.26	17.43	17.11	17.27	503800
2006-10-26	17.48	17.55	17.25	17.45	582900
2006-10-27	17.45	17.46	16.62	16.76	1076700
2006-10-30	16.80	17.57	16.80	17.55	932300
2006-10-31	17.60	17.60	17.15	17.30	784300
2006-11-01	17.41	17.43	17.07	17.09	826700
2006-11-02	17.00	17.28	17.00	17.25	617800
2006-11-03	17.25	17.37	16.93	17.11	544300
2006-11-06	17.20	17.36	17.08	17.32	479500
2006-11-07	17.23	17.33	17.10	17.19	772600
2006-11-08	17.06	17.24	17.00	17.17	506400
2006-11-09	17.17	17.25	16.82	16.93	490600
2006-11-10	16.88	17.00	16.61	17.00	557400
2006-11-13	16.99	17.17	16.90	17.13	516300
2006-11-14	17.17	17.55	17.15	17.55	755500
2006-11-15	17.62	17.70	17.42	17.51	730600
2006-11-16	17.68	17.70	17.45	17.57	458200
2006-11-17	17.55	17.56	16.71	16.81	1454600
2006-11-20	17.00	17.07	16.68	16.75	851600
2006-11-21	16.72	17.00	16.66	16.83	852400
2006-11-22	16.87	16.93	16.66	16.83	569700
2006-11-24	16.76	16.86	16.72	16.72	142300
2006-11-27	16.72	16.79	16.43	16.53	709900
2006-11-28	16.51	16.72	16.41	16.56	534200
2006-11-29	16.62	16.80	16.44	16.60	616200
2006-11-30	16.60	16.82	16.49	16.73	549400
2006-12-01	16.73	16.76	16.45	16.72	475000
2006-12-04	16.75	17.12	16.70	17.07	555300
2006-12-05	17.18	17.29	17.07	17.27	645000
2006-12-06	17.25	17.35	17.13	17.20	389400
2006-12-07	17.18	17.28	17.07	17.10	421500
2006-12-08	17.11	17.29	17.05	17.19	402200
2006-12-11	17.29	17.30	17.09	17.15	310900
2006-12-12	17.10	17.15	16.90	17.05	342300
2006-12-13	17.06	17.17	16.73	16.81	677900
2006-12-14	16.85	17.08	16.83	16.95	526800
2006-12-15	17.00	17.03	16.77	16.98	793100
2006-12-18	17.00	17.10	16.74	16.77	590700
2006-12-19	16.74	16.93	16.71	16.84	474800
2006-12-20	16.84	16.98	16.77	16.82	392300
2006-12-21	16.86	16.90	16.44	16.46	716400
2006-12-22	16.50	16.55	16.31	16.40	481900
2006-12-26	16.40	16.73	16.36	16.73	334900
2006-12-27	16.83	16.95	16.78	16.95	348900
2006-12-28	16.89	16.98	16.76	16.76	333400
2006-12-29	16.71	16.78	16.52	16.52	387200
2007-01-03	16.65	16.87	16.56	16.77	624400
2007-01-04	16.73	16.79	16.54	16.73	337500
2007-01-05	16.65	16.75	16.42	16.52	411900
2007-01-08	16.53	16.56	16.39	16.51	376500
2007-01-09	16.53	16.53	16.17	16.46	641700
2007-01-10	16.31	16.49	16.23	16.45	588800
2007-01-11	16.53	16.89	16.50	16.83	494200
2007-01-12	16.85	17.10	16.83	17.07	534200
2007-01-16	17.05	17.20	16.93	16.95	392400
2007-01-17	16.90	17.12	16.85	17.00	288900
2007-01-18	17.00	17.02	16.77	16.77	418900
2007-01-19	16.76	17.00	16.75	16.86	517000
2007-01-22	16.86	16.86	16.47	16.47	748300
2007-01-23	16.54	16.83	16.54	16.76	581300
2007-01-24	16.84	16.95	16.72	16.90	330800
2007-01-25	16.90	16.95	16.57	16.64	468300
2007-01-26	16.74	17.08	16.67	17.05	620300
2007-01-29	17.05	17.18	16.87	16.93	700800
2007-01-30	16.93	16.93	16.10	16.35	1244100
2007-01-31	16.55	16.95	16.36	16.84	722500
2007-02-01	16.83	17.28	16.83	17.16	994800
2007-02-02	17.16	17.16	16.91	17.06	815300
2007-02-05	17.06	17.06	16.63	16.67	827500
2007-02-06	16.62	16.66	16.31	16.62	1029800
2007-02-07	16.55	16.58	16.39	16.44	432400
2007-02-08	16.40	16.41	16.14	16.20	574700
2007-02-09	16.22	16.44	16.16	16.18	440000
2007-02-12	16.15	16.33	16.15	16.30	351202
2007-02-13	16.40	16.72	16.31	16.66	792030
2007-02-14	16.66	16.82	16.60	16.69	479657
2007-02-15	16.67	16.70	16.45	16.57	661000
2007-02-16	16.58	16.71	16.49	16.67	336800
2007-02-20	16.62	16.90	16.31	16.86	739900
2007-02-21	16.75	17.02	16.69	17.00	570300
2007-02-22	16.99	17.02	16.80	16.86	600500
2007-02-23	16.86	18.07	16.85	17.96	2323500
2007-02-26	18.18	18.33	17.66	17.85	1036400
2007-02-27	17.60	17.60	16.76	16.83	956600
2007-02-28	16.92	17.47	16.80	17.28	1255300
2007-03-01	16.93	17.32	16.80	17.11	906982
2007-03-02	17.00	17.26	16.82	16.86	823700
2007-03-05	16.65	17.08	16.41	16.42	818200
2007-03-06	16.55	16.67	16.39	16.59	1082200
2007-03-07	16.64	16.69	16.43	16.45	806600
2007-03-08	16.59	16.85	16.45	16.64	751300
2007-03-09	16.85	16.95	16.67	16.89	451200
2007-03-12	16.90	16.95	16.72	16.86	366100
2007-03-13	16.73	16.74	16.19	16.22	751600
2007-03-14	16.21	16.46	15.97	16.41	619600
2007-03-15	16.43	16.71	16.29	16.37	605300
2007-03-16	16.37	16.37	16.08	16.14	947800
2007-03-19	16.24	16.45	16.24	16.41	400200
2007-03-20	16.45	16.49	16.26	16.49	399100
2007-03-21	16.55	17.09	16.39	16.96	738000
2007-03-22	17.02	17.18	16.94	17.04	639000
2007-03-23	17.08	17.19	16.99	17.15	634700
2007-03-26	17.15	17.26	16.87	17.25	519000
2007-03-27	17.20	17.20	16.82	16.83	576600
2007-03-28	16.68	16.78	16.53	16.66	963300
2007-03-29	16.82	16.99	16.66	16.97	718300
2007-03-30	16.96	17.10	16.85	16.94	718500
2007-04-02	17.02	17.10	16.69	16.76	640300
2007-04-03	16.85	17.11	16.80	17.05	411600
2007-04-04	17.00	17.05	16.80	16.83	734300
2007-04-05	16.81	16.89	16.75	16.76	328500
2007-04-09	16.90	17.00	16.77	16.81	577549
2007-04-10	16.78	16.89	16.60	16.78	632000
2007-04-11	16.79	16.85	16.47	16.55	663500
2007-04-12	16.55	16.68	16.45	16.50	788300
2007-04-13	16.59	16.83	16.53	16.70	1326000
2007-04-16	16.84	17.04	16.83	16.90	544800
2007-04-17	16.95	17.10	16.83	17.10	958400
2007-04-18	17.10	17.15	17.01	17.05	477600
2007-04-19	16.90	17.12	16.77	17.02	948600
2007-04-20	17.20	17.20	16.75	17.05	1019300
2007-04-23	17.02	17.21	16.81	16.91	506400
2007-04-24	16.99	17.11	16.81	17.07	734700
2007-04-25	17.15	17.58	17.12	17.55	1058300
2007-04-26	17.49	17.50	17.04	17.17	855400
2007-04-27	17.74	18.00	17.21	17.90	2175665
2007-04-30	17.90	17.90	17.10	17.14	1551359
2007-05-01	17.22	17.35	16.96	17.24	955900
2007-05-02	17.29	17.69	17.26	17.67	1021400
2007-05-03	17.76	18.01	17.58	17.97	957200
2007-05-04	18.11	18.97	17.84	18.55	3370600
2007-05-07	18.70	18.70	18.29	18.36	1273800
2007-05-08	18.12	18.34	17.97	18.28	837900
2007-05-09	18.19	18.50	18.16	18.42	634700
2007-05-10	18.42	18.42	17.97	18.01	896800
2007-05-11	18.13	18.31	18.07	18.20	406200
2007-05-14	18.20	18.28	17.90	18.04	865700
2007-05-15	18.02	18.21	17.96	18.01	684600
2007-05-16	18.10	18.90	17.80	18.84	2637400
2007-05-17	18.94	19.20	18.65	18.87	2186900
2007-05-18	18.89	19.04	18.70	19.00	1394000
2007-05-21	19.50	20.00	19.00	19.51	4668940
2007-05-22	20.00	20.71	19.89	20.40	5306550
2007-05-23	20.40	20.80	20.22	20.37	1952500
2007-05-24	20.34	20.55	19.61	19.71	1840200
2007-05-25	19.86	20.14	19.78	20.05	671500
2007-05-29	20.20	20.38	20.01	20.14	682700
2007-05-30	20.15	20.45	20.00	20.40	1100700
2007-05-31	20.10	20.42	19.98	20.24	1127350
2007-06-01	20.26	20.44	20.06	20.44	1017380
2007-06-04	20.31	20.54	20.22	20.51	823400
2007-06-05	20.36	20.58	20.31	20.46	654900
2007-06-06	20.26	20.32	19.92	20.05	844900
2007-06-07	19.95	20.17	19.59	19.59	700400
2007-06-08	19.59	19.95	19.35	19.87	797000
2007-06-11	19.85	19.87	19.49	19.56	999220
2007-06-12	19.50	19.72	19.27	19.32	666025
2007-06-13	19.40	19.98	19.39	19.91	1200290
2007-06-14	19.90	20.17	19.86	19.97	449900
2007-06-15	20.15	20.28	19.93	20.10	797400
2007-06-18	20.12	20.47	20.04	20.43	844901
2007-06-19	20.43	20.48	20.13	20.39	648000
2007-06-20	20.15	20.46	20.04	20.04	735000
2007-06-21	19.96	20.27	19.75	20.22	727975
2007-06-22	20.14	20.30	19.93	20.11	1108400
2007-06-25	20.09	20.16	19.72	19.73	1143600
2007-06-26	19.86	20.10	19.80	19.93	1114800
2007-06-27	19.78	20.17	19.60	20.09	784800
2007-06-28	20.00	20.79	19.97	20.73	1338300
2007-06-29	20.89	21.20	20.84	21.00	1400700
2007-07-02	21.31	21.34	20.94	21.30	1048200
2007-07-03	21.39	21.46	21.35	21.41	389700
2007-07-05	21.41	21.70	21.41	21.67	1260500
2007-07-06	21.62	21.79	21.51	21.75	585200
2007-07-09	21.78	22.00	21.52	21.93	1181500
2007-07-10	21.66	21.80	21.38	21.38	905696
2007-07-11	21.45	21.77	21.40	21.58	825500
2007-07-12	21.81	22.14	21.73	22.05	989414
2007-07-13	22.00	22.28	21.81	22.14	793100
2007-07-16	22.30	22.37	21.88	22.06	865600
2007-07-17	21.98	22.71	21.91	22.38	1190984
2007-07-18	22.15	22.38	21.89	22.35	882100
2007-07-19	22.40	22.56	22.30	22.43	780900
2007-07-20	22.23	22.23	21.12	21.49	1366100
2007-07-23	21.80	21.98	21.40	21.51	1092000
2007-07-24	21.36	21.36	20.62	20.84	1430002
2007-07-25	20.84	21.03	19.83	20.52	2066100
2007-07-26	20.02	20.32	19.45	19.84	1867100
2007-07-27	20.50	20.95	20.00	20.42	3197300
2007-07-30	20.42	21.49	20.39	21.21	1993200
2007-07-31	21.45	21.68	20.85	20.87	1807100
2007-08-01	20.87	21.36	20.62	21.17	1555700
2007-08-02	21.40	21.59	21.12	21.33	1976100
2007-08-03	21.25	21.59	20.74	20.75	1413600
2007-08-06	20.99	21.05	20.15	20.76	1587800
2007-08-07	20.70	20.79	19.86	20.39	1557800
2007-08-08	20.10	20.20	18.88	19.37	2428500
2007-08-09	18.89	18.91	17.45	18.11	3114500
2007-08-10	17.80	20.10	17.77	19.96	2488700
2007-08-13	20.21	20.92	19.63	19.69	1332500
2007-08-14	19.86	20.09	19.27	19.31	1051400
2007-08-15	18.90	19.85	18.80	18.82	1269050
2007-08-16	18.64	19.49	18.22	19.41	1573600
2007-08-17	19.41	20.52	18.64	19.60	999000
2007-08-20	19.78	20.06	19.47	19.92	738400
2007-08-21	19.94	20.41	19.61	20.25	610400
2007-08-22	20.39	20.95	20.39	20.84	727500
2007-08-23	21.18	21.18	20.47	20.72	506300
2007-08-24	20.78	21.61	20.76	21.61	874200
2007-08-27	21.56	21.56	20.82	20.91	831239
2007-08-28	20.79	21.20	20.36	20.42	800500
2007-08-29	20.65	21.32	20.61	21.27	780600
2007-08-30	20.95	21.48	20.78	21.14	702800
2007-08-31	21.46	21.62	21.13	21.44	593400
2007-09-04	21.42	21.71	21.13	21.55	519800
2007-09-05	21.27	21.56	21.07	21.45	1212900
2007-09-06	21.46	21.72	21.03	21.51	709100
2007-09-07	21.13	21.34	20.79	20.95	678200
2007-09-10	20.96	21.10	20.25	20.34	705000
2007-09-11	20.34	20.78	20.25	20.27	608800
2007-09-12	20.57	20.84	20.36	20.47	517400
2007-09-13	20.47	20.54	20.00	20.24	1062800
2007-09-14	20.01	20.60	20.00	20.43	500200
2007-09-17	20.23	20.36	20.00	20.10	487100
2007-09-18	20.32	20.67	19.63	20.67	1357000
2007-09-19	20.93	21.42	20.80	21.05	693900
2007-09-20	21.24	21.75	21.14	21.62	722100
2007-09-21	21.75	22.20	21.67	22.09	1154300
2007-09-24	22.01	22.37	21.69	21.86	607500
2007-09-25	22.05	22.05	21.44	21.87	397500
2007-09-26	21.92	22.36	21.92	22.20	660000
2007-09-27	22.26	22.74	22.23	22.72	555300
2007-09-28	22.66	22.99	22.17	22.38	963400
2007-10-01	22.25	22.76	22.12	22.52	751900
2007-10-02	22.68	22.90	22.51	22.64	556200
2007-10-03	22.48	22.73	22.04	22.25	602600
2007-10-04	22.17	22.25	21.76	21.85	451700
2007-10-05	22.08	22.55	22.00	22.39	541900
2007-10-08	22.29	22.60	22.05	22.22	390800
2007-10-09	22.20	22.73	21.96	22.65	464700
2007-10-10	22.53	22.55	22.07	22.27	362400
2007-10-11	22.41	22.95	21.97	22.20	679900
2007-10-12	22.18	23.09	22.18	23.06	800500
2007-10-15	23.05	23.10	22.24	22.58	594129
2007-10-16	23.40	24.53	23.25	23.52	1939700
2007-10-17	23.75	23.89	22.87	23.36	1339800
2007-10-18	23.06	23.20	22.55	22.81	872600
2007-10-19	22.76	23.25	22.42	22.78	1197200
2007-10-22	22.50	22.84	22.05	22.45	970500
2007-10-23	22.56	22.97	22.13	22.93	1095800
2007-10-24	22.88	23.09	22.27	22.99	1100900
2007-10-25	23.07	23.07	22.25	22.54	643800
2007-10-26	22.86	22.92	22.41	22.56	530700
2007-10-29	22.61	22.69	21.95	22.17	852800
2007-10-30	22.11	22.40	21.59	22.14	1048000
2007-10-31	21.65	23.10	21.61	22.78	1471000
2007-11-01	22.45	23.05	21.89	22.50	1427400
2007-11-02	22.48	22.63	22.01	22.39	863300
2007-11-05	21.95	22.35	21.60	21.89	913030
2007-11-06	21.85	22.00	21.09	21.71	1234600
2007-11-07	21.58	21.58	20.16	20.25	1421025
2007-11-08	20.34	20.83	19.83	20.62	1271997
2007-11-09	20.26	20.35	19.62	19.96	1256800
2007-11-12	19.69	20.33	19.51	19.60	1105125
2007-11-13	19.47	19.96	19.46	19.88	1035100
2007-11-14	19.95	20.20	19.81	19.91	812500
2007-11-15	19.78	20.04	19.12	19.34	1125400
2007-11-16	19.41	19.60	19.00	19.17	992600
2007-11-19	18.99	19.64	18.95	19.13	1324575
2007-11-20	19.09	19.52	18.81	19.31	1393400
2007-11-21	19.15	19.34	18.74	18.79	773500
2007-11-23	18.87	19.40	18.80	19.33	239701
2007-11-26	19.36	19.43	18.51	18.51	843900
2007-11-27	18.60	19.17	18.60	18.94	902223
2007-11-28	19.08	19.94	19.08	19.90	1325142
2007-11-29	19.95	20.39	19.90	20.34	950100
2007-11-30	20.59	20.99	20.41	20.94	1207500
2007-12-03	21.16	21.16	20.50	20.51	954100
2007-12-04	20.29	20.58	20.08	20.37	637502
2007-12-05	20.72	20.77	20.06	20.39	806500
2007-12-06	20.36	20.72	20.17	20.71	546051
2007-12-07	20.71	21.06	20.67	20.87	474721
2007-12-10	20.89	20.99	20.51	20.96	1002200
2007-12-11	20.97	21.09	19.68	19.84	859905
2007-12-12	20.26	20.54	19.48	19.80	1013603
2007-12-13	19.65	19.89	19.50	19.87	603900
2007-12-14	19.90	19.90	19.37	19.50	477800
2007-12-17	19.37	19.53	18.97	19.07	685100
2007-12-18	19.32	19.45	18.73	19.33	633800
2007-12-19	19.21	19.49	19.02	19.36	593752
2007-12-20	19.47	19.82	19.34	19.82	784400
2007-12-21	20.12	20.30	19.78	19.97	1753757
2007-12-24	20.01	20.30	19.90	20.11	278809
2007-12-26	20.05	20.19	19.79	19.84	670540
2007-12-27	19.80	19.92	19.23	19.30	571500
2007-12-28	19.80	20.20	19.52	19.55	891130
2007-12-31	19.56	19.66	19.31	19.33	450655
2008-01-02	19.46	19.46	18.69	18.85	732249
2008-01-03	18.85	18.99	18.50	18.52	660127
2008-01-04	18.31	18.43	17.94	18.00	766084
2008-01-07	18.12	18.21	17.50	17.74	1140050
2008-01-08	17.89	18.09	17.20	17.24	803631
2008-01-09	17.26	17.53	16.95	17.43	988627
2008-01-10	17.27	18.14	17.27	17.89	922400
2008-01-11	17.72	17.99	17.46	17.59	739500
2008-01-14	17.67	18.40	17.61	18.34	914550
2008-01-15	18.10	18.29	17.52	17.74	920200
2008-01-16	17.63	18.05	17.33	17.44	1148965
2008-01-17	17.55	17.68	16.65	16.66	1162300
2008-01-18	16.77	17.11	16.20	16.55	1463735
2008-01-22	15.86	16.87	15.01	16.54	1104859
2008-01-23	16.10	17.23	15.73	17.15	1444623
2008-01-24	17.24	17.57	16.73	16.97	1166000
2008-01-25	17.15	17.76	17.15	17.48	766712
2008-01-28	17.36	18.05	17.07	18.05	999529
2008-01-29	18.63	20.42	18.63	20.00	2890205
2008-01-30	19.88	20.50	19.64	19.69	1248451
2008-01-31	19.55	20.54	19.34	20.49	1619525
2008-02-01	20.57	20.90	20.26	20.80	1160415
2008-02-04	20.79	21.04	20.49	20.82	967581
2008-02-05	20.48	20.96	20.33	20.48	1392390
2008-02-06	20.64	20.98	20.29	20.40	1169900
2008-02-07	20.20	20.73	19.84	20.12	1537907
2008-02-08	20.10	20.40	19.97	20.22	994600
2008-02-11	20.20	20.60	20.05	20.49	1207215
2008-02-12	20.57	21.24	20.54	20.97	1558081
2008-02-13	20.98	21.40	20.76	21.25	1518291
2008-02-14	21.24	21.37	20.66	20.78	1308668
2008-02-15	20.66	20.79	20.20	20.71	674120
2008-02-19	21.00	21.50	20.95	21.10	896402
2008-02-20	21.03	21.93	20.92	21.66	1238125
2008-02-21	21.90	21.90	20.71	20.74	853401
2008-02-22	20.76	20.76	18.33	19.20	3807946
2008-02-25	19.15	20.56	19.05	20.45	1968697
2008-02-26	20.19	21.17	20.19	20.77	1982286
2008-02-27	20.56	21.05	20.35	20.44	1008100
2008-02-28	20.37	20.58	20.08	20.25	760000
2008-02-29	20.17	20.17	19.14	19.22	1101000
2008-03-03	19.32	19.97	18.91	19.17	1042555
2008-03-04	18.95	19.39	18.81	19.08	1221025
2008-03-05	19.29	19.63	19.08	19.24	911478
2008-03-06	19.10	19.36	18.75	18.77	948300
2008-03-07	18.56	19.07	18.21	18.36	859300
2008-03-10	18.33	18.33	17.33	17.35	1219905
2008-03-11	18.00	18.56	17.73	18.49	1076954
2008-03-12	18.49	19.17	18.47	18.67	842097
2008-03-13	18.47	19.24	18.20	18.95	902283
2008-03-14	19.11	19.12	17.58	17.87	1183930
2008-03-17	17.52	17.84	17.25	17.56	907774
2008-03-18	17.82	18.30	17.50	18.24	901445
2008-03-19	18.13	18.59	17.53	17.53	1020310
2008-03-20	17.51	18.14	17.46	17.98	1581375
2008-03-24	18.06	19.81	18.06	19.51	1576243
2008-03-25	19.56	20.48	19.32	20.32	1423713
2008-03-26	20.27	20.33	19.83	20.11	895481
2008-03-27	20.00	20.10	19.47	19.47	1006990
2008-03-28	19.53	19.72	19.00	19.21	635615
2008-03-31	19.30	19.82	19.13	19.76	821850
2008-04-01	19.65	20.79	19.65	20.79	1295700
2008-04-02	20.75	21.09	20.60	20.89	800068
2008-04-03	20.65	21.64	20.49	21.28	1173050
2008-04-04	21.55	21.72	21.26	21.44	520132
2008-04-07	21.58	21.75	21.08	21.28	727754
2008-04-08	21.02	21.81	20.99	21.80	618320
2008-04-09	21.80	21.80	20.44	20.64	1003855
2008-04-10	20.60	21.20	20.60	21.14	720649
2008-04-11	20.95	21.16	20.68	20.84	623948
2008-04-14	20.69	20.81	20.29	20.54	562953
2008-04-15	20.63	21.31	20.60	21.28	1266861
2008-04-16	21.49	22.25	21.37	22.22	1360776
2008-04-17	22.22	22.22	21.67	21.95	526040
2008-04-18	22.18	22.45	22.03	22.33	677451
2008-04-21	22.20	22.29	21.56	22.07	647018
2008-04-22	21.94	22.01	21.34	21.80	739634
2008-04-23	21.88	22.45	21.85	22.26	1230507
2008-04-24	22.36	22.78	21.73	22.49	764441
2008-04-25	22.68	23.50	22.35	23.19	1517571
2008-04-28	23.15	24.25	23.15	24.15	2464837
2008-04-29	22.70	22.94	20.60	21.47	4983647
2008-04-30	21.48	21.48	20.02	20.17	1950706
2008-05-01	20.35	20.74	19.80	20.74	1434919
2008-05-02	20.74	20.91	20.26	20.36	902251
2008-05-05	20.46	20.74	20.30	20.70	766865
2008-05-06	20.52	21.30	20.51	21.18	872523
2008-05-07	21.16	21.16	20.38	20.45	724861
2008-05-08	20.59	20.92	20.25	20.88	558478
2008-05-09	20.55	20.85	20.42	20.73	542143
2008-05-12	20.75	21.24	20.56	21.23	355159
2008-05-13	21.25	21.41	21.06	21.33	579875
2008-05-14	21.43	21.93	21.14	21.60	724871
2008-05-15	21.65	21.78	21.31	21.74	573137
2008-05-16	21.70	21.76	21.34	21.58	591029
2008-05-19	21.62	21.80	21.19	21.27	749246
2008-05-20	21.23	21.47	21.00	21.25	496257
2008-05-21	21.33	21.57	20.69	20.99	672461
2008-05-22	20.99	21.36	20.89	21.32	1094047
2008-05-23	21.20	21.45	20.84	21.01	703617
2008-05-27	21.02	21.23	20.75	21.11	683086
2008-05-28	21.20	21.90	21.17	21.90	726126
2008-05-29	21.82	22.40	21.51	22.11	804671
2008-05-30	22.34	22.54	21.91	22.50	881385
2008-06-02	22.32	22.51	21.99	22.33	797483
2008-06-03	22.40	22.56	21.84	22.24	824126
2008-06-04	22.21	22.89	22.08	22.71	790596
2008-06-05	22.71	23.24	22.66	23.24	919337
2008-06-06	23.10	23.27	22.63	23.10	1297145
2008-06-09	23.10	23.19	22.30	23.14	1385083
2008-06-10	22.94	23.80	22.63	23.72	1985552
2008-06-11	23.67	23.96	23.38	23.49	1437923
2008-06-12	23.58	23.95	23.32	23.61	1002664
2008-06-13	23.73	24.55	23.73	24.54	1248557
2008-06-16	24.49	26.29	24.31	25.74	2814059
2008-06-17	25.82	26.05	25.46	25.71	1865084
2008-06-18	25.72	25.97	25.16	25.53	905306
2008-06-19	25.74	26.00	25.45	25.59	1023875
2008-06-20	25.59	26.29	25.55	26.21	1969546
2008-06-23	26.51	26.93	25.91	26.86	1622446
2008-06-24	26.70	27.95	26.60	26.86	2801496
2008-06-25	27.00	27.11	26.20	26.66	1765987
2008-06-26	26.38	26.38	25.25	25.55	1550164
2008-06-27	25.42	26.14	25.42	25.68	1677833
2008-06-30	25.69	26.37	25.60	26.18	1439785
2008-07-01	25.51	27.30	25.51	27.19	2333626
2008-07-02	27.35	27.72	26.25	26.26	2561107
2008-07-03	26.28	26.44	24.66	24.68	1771997
2008-07-07	24.53	26.19	24.53	25.85	1756934
2008-07-08	25.81	26.20	24.99	26.12	1392738
2008-07-09	26.20	26.74	25.98	26.06	1169706
2008-07-10	26.03	26.75	26.01	26.57	1350622
2008-07-11	26.31	26.32	25.28	26.03	1439320
2008-07-14	26.30	26.52	25.26	25.52	1549443
2008-07-15	25.33	25.93	24.68	25.52	1197047
2008-07-16	25.75	26.20	25.16	26.16	1492738
2008-07-17	26.36	28.03	26.27	27.75	2586599
2008-07-18	27.78	28.44	27.65	27.91	1928396
2008-07-21	28.10	28.15	27.25	27.65	2199800
2008-07-22	27.54	27.86	26.87	27.77	1585819
2008-07-23	27.78	28.01	26.75	26.90	1851044
2008-07-24	27.00	27.21	26.18	26.24	1739969
2008-07-25	27.11	29.16	27.10	28.50	3350602
2008-07-28	28.50	28.71	27.65	28.35	2136454
2008-07-29	28.05	28.97	28.02	28.88	2062360
2008-07-30	29.47	30.23	28.82	30.14	2992041
2008-07-31	30.16	30.39	29.58	29.74	1851680
2008-08-01	30.12	30.19	29.04	29.15	1424639
2008-08-04	29.21	30.02	28.68	28.90	1448073
2008-08-05	28.75	29.76	28.75	29.12	1369069
2008-08-06	29.28	29.74	28.86	29.39	1385869
2008-08-07	29.23	29.23	28.26	28.27	1253802
2008-08-08	28.29	28.32	27.72	28.20	1430873
2008-08-11	28.30	28.67	27.28	27.75	1620629
2008-08-12	27.87	28.09	27.57	27.90	1062580
2008-08-13	27.86	28.75	27.70	28.60	1138430
2008-08-14	28.29	28.63	27.93	28.18	722742
2008-08-15	28.18	29.20	27.68	28.22	992841
2008-08-18	28.44	28.52	27.64	27.91	945892
2008-08-19	27.60	27.91	27.13	27.41	742020
2008-08-20	27.39	27.83	26.52	27.28	973028
2008-08-21	27.29	27.41	26.77	27.17	499183
2008-08-22	27.23	27.86	27.22	27.50	760839
2008-08-25	27.30	27.42	26.68	26.87	826767
2008-08-26	26.87	27.38	26.47	26.73	914494
2008-08-27	26.91	27.23	26.32	26.63	938113
2008-08-28	26.81	27.29	26.63	27.23	866573
2008-08-29	27.05	27.39	26.79	26.91	484115
2008-09-02	26.98	27.41	26.50	26.64	909959
2008-09-03	26.56	27.11	25.63	26.01	1387772
2008-09-04	25.85	25.85	22.80	23.46	2858644
2008-09-05	23.19	24.14	22.92	23.86	1382565
2008-09-08	24.72	24.77	23.07	23.58	1138208
2008-09-09	23.68	23.68	21.68	21.74	1551746
2008-09-10	21.80	22.89	21.80	22.55	1467247
2008-09-11	20.25	23.27	20.07	22.87	1711575
2008-09-12	22.67	23.70	22.47	23.38	1162796
2008-09-15	22.22	23.29	21.77	21.92	1044985
2008-09-16	21.52	21.78	20.54	21.71	2332309
2008-09-17	21.37	21.37	19.85	19.94	1545101
2008-09-18	20.33	21.20	18.84	20.99	2076943
2008-09-19	21.60	24.72	21.60	23.16	2902234
2008-09-22	22.90	23.26	21.98	21.99	1273622
2008-09-23	21.82	22.29	20.90	21.09	1224468
2008-09-24	21.58	22.06	21.14	21.24	1153915
2008-09-25	21.35	22.30	21.22	21.94	1002607
2008-09-26	21.45	21.45	20.63	21.06	1364638
2008-09-29	20.13	20.62	18.52	18.83	1425809
2008-09-30	19.41	19.50	18.79	19.40	1250983
2008-10-01	19.21	19.39	18.64	19.09	893320
2008-10-02	19.15	19.15	16.89	17.03	1395261
2008-10-03	17.34	18.22	16.81	16.93	1257272
2008-10-06	16.38	17.25	14.92	17.00	2156076
2008-10-07	17.23	17.41	15.27	15.30	1349187
2008-10-08	14.67	16.46	14.58	15.40	2009795
2008-10-09	15.89	16.56	14.50	14.62	1590379
2008-10-10	13.71	15.17	12.56	13.69	2992472
2008-10-13	14.66	16.92	14.29	16.80	1975811
2008-10-14	17.76	18.32	16.20	16.91	2492784
2008-10-15	16.11	16.59	14.66	14.66	1614615
2008-10-16	15.28	16.24	14.22	16.24	1792912
2008-10-17	15.26	17.45	15.26	16.01	1999097
2008-10-20	16.18	17.33	15.95	17.32	1238871
2008-10-21	16.86	17.40	16.31	16.77	1396727
2008-10-22	16.18	16.93	15.27	15.88	1553019
2008-10-23	16.21	17.24	15.56	16.72	2017009
2008-10-24	14.98	17.21	14.65	16.42	1547266
2008-10-27	16.05	17.00	15.38	15.39	1530508
2008-10-28	15.78	16.82	14.98	16.78	1893653
2008-10-29	17.06	17.81	16.56	17.10	2117625
2008-10-30	17.64	17.83	16.67	17.70	1658930
2008-10-31	17.53	18.66	17.20	18.16	1458422
2008-11-03	18.15	18.87	18.05	18.30	1126465
2008-11-04	18.88	19.35	18.39	18.97	1610235
2008-11-05	18.68	18.99	17.70	17.77	1376964
2008-11-06	17.56	17.97	16.48	16.89	1476241
2008-11-07	17.10	17.60	16.62	17.11	871196
2008-11-10	17.70	18.02	17.19	17.62	1089558
2008-11-11	17.20	17.34	16.00	16.21	991116
2008-11-12	15.95	15.97	15.04	15.20	1433896
2008-11-13	15.50	16.93	15.00	16.93	1860534
2008-11-14	16.92	17.68	16.09	16.21	945469
2008-11-17	15.77	16.22	15.40	15.57	1194169
2008-11-18	15.51	15.97	14.80	15.71	1044625
2008-11-19	15.77	15.87	14.06	14.08	1164690
2008-11-20	13.81	14.44	12.52	12.60	1868647
2008-11-21	12.99	14.19	12.55	14.10	1628551
2008-11-24	14.34	15.26	14.19	14.84	2102012
2008-11-25	15.20	15.35	14.47	15.22	1292838
2008-11-26	14.90	16.39	14.54	16.12	1334203
2008-11-28	15.46	16.38	15.46	16.38	341686
2008-12-01	15.88	15.88	14.15	14.24	1104102
2008-12-02	14.52	15.45	14.29	15.31	1524672
2008-12-03	14.91	15.93	14.81	15.78	1110915
2008-12-04	15.36	16.09	14.84	15.23	779818
2008-12-05	15.06	16.50	14.64	16.48	1265027
2008-12-08	17.22	17.40	16.45	17.14	1274406
2008-12-09	16.93	17.96	16.55	16.89	903698
2008-12-10	17.13	18.32	17.01	18.03	1195943
2008-12-11	17.88	18.57	17.26	17.45	1284269
2008-12-12	17.04	18.28	16.61	18.00	915172
2008-12-15	18.15	18.54	17.39	17.81	938624
2008-12-16	18.15	18.49	17.62	18.00	1665957
2008-12-17	17.65	18.50	17.63	18.03	1097024
2008-12-18	18.14	18.14	16.61	16.99	1238113
2008-12-19	17.11	17.67	16.65	16.83	1652009
2008-12-22	16.87	16.87	15.65	15.77	841661
2008-12-23	16.46	16.75	15.75	16.04	1012346
2008-12-24	15.95	16.16	15.88	16.00	463539
2008-12-26	16.20	16.55	16.03	16.30	597490
2008-12-29	16.28	16.78	16.13	16.37	1536805
2008-12-30	16.62	17.13	16.42	16.93	1348705
2008-12-31	17.08	18.25	17.01	18.08	1317864
2009-01-02	17.90	18.39	17.80	18.17	1118491
2009-01-05	18.08	18.91	17.97	18.55	981578
2009-01-06	18.91	19.79	18.70	19.30	1332117
2009-01-07	19.12	19.38	18.48	18.59	926758
2009-01-08	18.53	18.92	18.42	18.80	805395
2009-01-09	18.78	18.94	17.56	17.92	984396
2009-01-12	17.77	17.97	17.09	17.32	935006
2009-01-13	17.13	17.70	16.95	17.48	895751
2009-01-14	17.15	17.23	16.40	16.53	1100714
2009-01-15	16.42	16.99	15.58	16.79	1382040
2009-01-16	17.13	17.38	16.52	17.01	804995
2009-01-20	16.80	16.99	15.69	15.75	949081
2009-01-21	16.00	16.65	15.63	16.53	920767
2009-01-22	16.20	16.49	15.63	16.03	1697631
2009-01-23	15.49	16.55	15.19	16.20	1131765
2009-01-26	16.39	16.97	16.16	16.48	1275350
2009-01-27	15.95	15.95	13.65	14.11	3634102
2009-01-28	14.44	14.89	14.17	14.77	1826853
2009-01-29	14.36	15.09	14.31	14.57	1470662
2009-01-30	14.67	14.78	13.84	14.05	1440754
2009-02-02	13.83	14.24	13.80	14.17	1273952
2009-02-03	14.31	14.42	13.78	14.09	1209113
2009-02-04	14.16	14.66	13.97	14.34	1230656
2009-02-05	14.16	14.51	14.04	14.34	2108205
2009-02-06	14.34	14.66	14.15	14.61	1010908
2009-02-09	14.62	15.31	14.56	14.90	906941
2009-02-10	14.79	14.91	13.85	13.94	1367846
2009-02-11	13.99	14.22	13.69	13.97	795611
2009-02-12	13.82	14.16	13.55	14.12	913463
2009-02-13	14.08	14.49	14.00	14.23	776960
2009-02-17	14.02	14.02	13.27	13.41	1149445
2009-02-18	13.50	13.59	13.00	13.29	1100193
2009-02-19	13.30	13.59	12.63	12.67	1577153
2009-02-20	12.55	12.55	11.71	12.13	1660788
2009-02-23	12.25	12.45	11.15	11.20	1359864
2009-02-24	11.37	11.62	11.03	11.53	1575443
2009-02-25	11.48	11.62	10.89	10.92	1297464
2009-02-26	11.06	11.29	10.67	10.73	1158109
2009-02-27	10.56	10.69	10.12	10.44	2414490
2009-03-02	10.79	11.22	10.03	10.05	2178696
2009-03-03	10.23	10.37	9.75	9.92	1468600
2009-03-04	10.10	10.34	9.91	10.15	1506196
2009-03-05	10.00	10.02	8.98	9.05	1718728
2009-03-06	9.14	9.42	8.97	9.28	1454453
2009-03-09	9.19	9.65	9.01	9.07	1598059
2009-03-10	9.37	9.78	9.28	9.70	1491893
2009-03-11	9.85	10.35	9.75	10.28	1181989
2009-03-12	10.28	10.83	10.06	10.79	1426240
2009-03-13	10.76	11.20	10.65	11.13	1380747
2009-03-16	11.30	12.05	11.05	11.49	1668910
2009-03-17	11.51	12.06	11.21	12.06	1385697
2009-03-18	12.50	13.79	12.47	13.76	3289933
2009-03-19	13.97	14.34	13.66	13.80	1988814
2009-03-20	13.94	14.23	13.14	13.30	1575016
2009-03-23	13.69	14.65	13.50	14.65	1765197
2009-03-24	14.33	14.54	13.98	14.04	1577998
2009-03-25	14.23	15.01	13.85	14.49	2198705
2009-03-26	14.76	15.44	14.70	15.01	2627549
2009-03-27	14.98	14.98	14.00	14.19	1840134
2009-03-30	13.75	13.90	13.15	13.76	3053343
2009-03-31	14.11	14.50	13.92	14.27	2361875
2009-04-01	13.96	14.51	13.59	14.27	2874180
2009-04-02	14.72	14.99	14.60	14.76	2451082
2009-04-03	14.71	15.25	14.49	15.25	1671584
2009-04-06	15.03	15.22	14.54	15.17	2060659
2009-04-07	14.82	15.24	14.75	14.83	1461362
2009-04-08	14.87	15.64	14.82	15.47	1512499
2009-04-09	15.88	16.50	15.78	16.42	1004483
2009-04-13	16.40	16.66	15.90	16.54	955979
2009-04-14	16.70	16.70	15.80	15.82	1279553
2009-04-15	15.83	16.08	15.55	15.80	1268197
2009-04-16	15.98	16.06	15.41	15.98	1663757
2009-04-17	15.97	16.19	15.78	15.97	1180867
2009-04-20	15.68	15.68	14.65	14.78	1424392
2009-04-21	14.54	14.54	13.36	14.14	3595254
2009-04-22	14.13	14.13	13.51	13.64	2273708
2009-04-23	13.66	13.91	13.35	13.56	1535554
2009-04-24	13.75	14.80	13.65	14.41	2361043
2009-04-27	14.18	14.64	14.01	14.37	1642496
2009-04-28	13.88	13.88	11.92	12.96	5344998
2009-04-29	12.84	13.04	12.62	12.84	3343508
2009-04-30	12.80	13.24	12.58	12.60	1813771
2009-05-01	12.63	12.82	12.45	12.49	1696318
2009-05-04	12.64	13.02	12.58	12.90	2271494
2009-05-05	12.89	13.08	12.77	12.91	1905099
2009-05-06	13.12	13.35	12.96	13.16	1705966
2009-05-07	13.16	13.35	12.53	12.69	1973783
2009-05-08	12.89	13.04	12.63	12.90	1672944
2009-05-11	12.84	12.86	12.43	12.56	1307367
2009-05-12	12.73	12.90	12.50	12.66	1567341
2009-05-13	12.71	12.71	12.00	12.06	1619105
2009-05-14	12.07	12.71	12.01	12.58	1565194
2009-05-15	12.46	12.94	12.46	12.66	1541431
2009-05-18	12.89	13.16	12.83	13.13	1361016
2009-05-19	13.15	13.27	12.93	12.98	1443855
2009-05-20	13.20	13.50	12.95	13.00	1189443
2009-05-21	12.89	13.00	12.38	12.57	1206470
2009-05-22	12.64	12.80	12.43	12.58	1056850
2009-05-26	12.59	13.34	12.59	13.28	1480356
2009-05-27	13.24	13.40	12.84	12.87	1070669
2009-05-28	13.02	13.13	12.57	12.97	1272258
2009-05-29	13.14	13.36	12.90	13.36	1490801
2009-06-01	13.58	13.95	13.45	13.86	1285977
2009-06-02	13.86	13.97	13.64	13.89	1287384
2009-06-03	13.74	13.89	13.22	13.40	779839
2009-06-04	13.67	13.67	13.36	13.55	676673
2009-06-05	13.88	13.88	13.27	13.67	1111637
2009-06-08	13.49	13.64	13.17	13.38	855602
2009-06-09	13.48	13.76	13.38	13.69	732778
2009-06-10	13.83	13.83	12.85	13.06	2122780
2009-06-11	13.10	13.30	12.94	12.97	1255299
2009-06-12	12.87	12.99	12.70	12.89	1114845
2009-06-15	12.84	12.84	12.30	12.47	1242052
2009-06-16	12.54	12.60	12.03	12.04	1394264
2009-06-17	12.17	12.24	11.87	12.16	1110381
2009-06-18	12.20	12.36	12.04	12.20	814404
2009-06-19	12.34	12.51	11.78	11.83	1798701
2009-06-22	11.85	11.85	10.83	10.83	2068079
2009-06-23	10.81	11.00	10.64	10.71	1928997
2009-06-24	10.85	10.98	10.71	10.79	1372923
2009-06-25	10.75	11.51	10.75	11.51	1769568
2009-06-26	11.50	12.42	11.37	12.34	2986132
2009-06-29	12.34	12.48	11.87	12.12	1295806
2009-06-30	12.17	12.17	11.69	11.89	1230804
2009-07-01	11.98	12.35	11.96	11.99	970848
2009-07-02	11.83	11.94	11.50	11.50	1053256
2009-07-06	11.84	12.06	11.50	11.76	1604848
2009-07-07	11.83	11.83	11.25	11.25	1315446
2009-07-08	11.31	11.40	11.05	11.29	1649988
2009-07-09	11.41	11.50	11.27	11.32	905495
2009-07-10	11.26	11.41	10.97	11.31	1094019
2009-07-13	11.33	11.72	11.00	11.69	829632
2009-07-14	11.66	11.81	11.35	11.62	1019569
2009-07-15	11.85	12.21	11.71	12.20	1160883
2009-07-16	12.11	12.71	12.10	12.64	1644586
2009-07-17	12.63	12.71	12.40	12.69	1406037
2009-07-20	12.81	13.26	12.76	13.26	1861570
2009-07-21	13.38	13.43	12.91	13.13	1678536
2009-07-22	12.97	13.40	12.91	13.19	1218902
2009-07-23	13.10	13.75	13.01	13.74	1764524
2009-07-24	13.43	14.10	13.43	14.03	1402769
2009-07-27	14.13	14.39	13.91	14.26	1796126
2009-07-28	13.38	13.50	12.45	12.98	5213760
2009-07-29	12.84	13.40	12.82	13.12	2105542
2009-07-30	13.34	13.89	13.23	13.50	1898405
2009-07-31	13.51	14.00	13.41	13.79	1638983
2009-08-03	14.00	14.60	14.00	14.46	1986434
2009-08-04	14.37	14.58	14.20	14.43	1053761
2009-08-05	14.43	14.65	14.24	14.59	1401426
2009-08-06	14.45	14.49	13.93	13.98	1587750
2009-08-07	14.18	14.37	13.99	14.14	993671
2009-08-10	14.09	14.44	13.97	14.27	865067
2009-08-11	14.22	14.23	14.00	14.14	611256
2009-08-12	14.06	14.34	14.05	14.18	1197130
2009-08-13	14.31	14.87	14.20	14.81	1764054
2009-08-14	14.77	15.05	14.32	15.00	2057375
2009-08-17	14.51	14.66	14.35	14.48	1327321
2009-08-18	14.57	14.94	14.56	14.79	802413
2009-08-19	14.55	14.81	14.48	14.77	917342
2009-08-20	14.71	14.86	14.60	14.80	763071
2009-08-21	14.99	15.20	14.89	15.14	1091654
2009-08-24	15.12	15.40	15.01	15.10	619289
2009-08-25	15.15	15.33	14.97	15.07	551574
2009-08-26	15.03	15.09	14.80	15.00	778098
2009-08-27	15.48	17.28	15.41	17.05	4968044
2009-08-28	17.12	17.37	16.72	16.79	2875967
2009-08-31	16.56	16.79	16.22	16.74	1478694
2009-09-01	16.68	16.89	16.05	16.18	2064528
2009-09-02	16.16	16.20	15.83	16.01	1030459
2009-09-03	16.11	16.26	15.92	16.26	685724
2009-09-04	16.26	16.55	16.04	16.55	973368
2009-09-08	16.76	16.80	16.55	16.75	766054
2009-09-09	16.69	16.83	16.51	16.75	1143358
2009-09-10	16.70	16.90	16.44	16.75	1267953
2009-09-11	16.80	16.80	16.61	16.73	1049327
2009-09-14	16.61	16.90	16.35	16.75	1525548
2009-09-15	16.71	17.13	16.66	16.99	2300420
2009-09-16	17.82	17.96	17.33	17.92	2468137
2009-09-17	17.89	17.92	17.17	17.69	1817595
2009-09-18	17.82	18.15	17.71	17.92	1180969
2009-09-21	17.67	18.02	17.54	17.87	793680
2009-09-22	18.01	18.40	18.01	18.03	889524
2009-09-23	18.11	18.39	17.77	17.79	840347
2009-09-24	17.88	17.95	16.94	17.21	1045616
2009-09-25	17.19	17.41	17.00	17.07	539141
2009-09-28	17.14	17.70	17.08	17.63	651662
2009-09-29	17.61	17.96	17.55	17.76	536859
2009-09-30	17.87	17.89	17.16	17.44	861373
2009-10-01	17.35	17.46	16.97	16.97	888334
2009-10-02	16.77	16.90	16.19	16.49	1251743
2009-10-05	16.55	17.00	16.55	16.86	714439
2009-10-06	17.10	17.29	16.72	17.02	987635
2009-10-07	16.98	17.27	16.81	16.93	559991
2009-10-08	17.11	17.17	16.70	16.78	1781180
2009-10-09	16.79	16.88	16.30	16.37	1784444
2009-10-12	16.48	16.72	16.35	16.64	753424
2009-10-13	16.53	16.82	16.38	16.67	566735
2009-10-14	16.89	17.15	16.80	16.90	796178
2009-10-15	16.82	17.31	16.75	17.30	933164
2009-10-16	17.20	17.27	16.98	17.10	649561
2009-10-19	17.12	17.35	17.01	17.28	692446
2009-10-20	17.33	17.33	16.67	16.95	711300
2009-10-21	16.87	17.14	16.50	16.54	1318898
2009-10-22	16.56	16.99	16.11	16.91	1125005
2009-10-23	16.87	17.05	16.04	16.12	1509970
2009-10-26	16.19	16.59	15.74	15.84	1713457
2009-10-27	16.31	16.82	15.46	15.56	3655672
2009-10-28	15.59	15.79	15.04	15.16	1702456
2009-10-29	15.33	15.90	15.25	15.82	1132189
2009-10-30	15.70	15.81	15.10	15.27	1318160
2009-11-02	15.31	15.58	15.00	15.31	1262810
2009-11-03	15.24	15.50	15.11	15.45	941937
2009-11-04	15.56	15.56	15.04	15.10	1415698
2009-11-05	15.28	15.85	15.18	15.83	1336125
2009-11-06	15.61	16.04	15.45	15.79	915034
2009-11-09	15.96	16.80	15.96	16.76	1493326
2009-11-10	16.67	17.02	16.49	16.79	1279369
2009-11-11	16.97	17.02	16.59	16.81	660756
2009-11-12	16.77	16.91	16.33	16.42	1098458
2009-11-13	16.42	16.70	16.23	16.52	529089
2009-11-16	16.69	17.21	16.65	17.13	1028323
2009-11-17	17.10	17.28	16.85	17.28	597874
2009-11-18	17.28	17.31	16.92	17.10	488785
2009-11-19	16.99	16.99	16.40	16.92	1011976
2009-11-20	16.76	17.09	16.66	17.04	776435
2009-11-23	17.27	17.58	17.20	17.50	1350177
2009-11-24	17.50	17.50	17.10	17.28	527112
2009-11-25	17.27	17.50	17.12	17.39	348423
2009-11-27	16.85	17.25	16.68	16.93	330505
2009-11-30	16.90	16.96	16.60	16.77	716667
2009-12-01	17.00	17.14	16.79	16.89	549415
2009-12-02	16.92	17.36	16.90	17.28	707991
2009-12-03	17.35	17.46	16.76	16.78	893035
2009-12-04	17.04	17.41	16.71	16.97	717085
2009-12-07	16.97	17.24	16.92	16.97	447755
2009-12-08	16.77	17.02	16.56	16.72	500699
2009-12-09	16.72	17.51	16.59	17.48	1150069
2009-12-10	17.62	17.82	17.27	17.34	1050491
2009-12-11	17.59	17.75	17.36	17.72	706814
2009-12-14	17.81	18.00	17.60	17.94	970552
2009-12-15	17.78	18.03	17.58	17.63	548099
2009-12-16	17.78	18.02	17.70	17.81	513238
2009-12-17	17.60	17.70	17.31	17.48	719488
2009-12-18	17.65	17.74	17.36	17.50	1669527
2009-12-21	17.70	17.90	17.49	17.55	761092
2009-12-22	17.55	17.69	17.24	17.53	978681
2009-12-23	17.54	17.65	17.41	17.56	584823
2009-12-24	17.55	17.71	17.53	17.55	173756
2009-12-28	17.69	17.75	17.49	17.64	454832
2009-12-29	17.67	17.75	17.54	17.70	431777
2009-12-30	17.64	17.95	17.57	17.92	666360
2009-12-31	17.82	18.03	17.50	17.52	638102
2010-01-04	17.63	18.24	17.63	18.14	758280
2010-01-05	18.14	18.16	17.11	17.62	2404568
2010-01-06	17.62	17.80	17.06	17.36	2104052
2010-01-07	17.31	17.75	17.26	17.59	935478
2010-01-08	17.40	17.73	17.40	17.73	649245
2010-01-11	17.78	17.94	17.59	17.88	702056
2010-01-12	17.69	17.77	17.30	17.36	792508
2010-01-13	17.47	17.62	17.30	17.58	692361
2010-01-14	17.50	17.66	17.42	17.58	588614
2010-01-15	17.60	17.71	17.50	17.68	932069
2010-01-19	17.69	18.13	17.61	18.13	796747
2010-01-20	17.99	18.05	17.63	17.90	688078
2010-01-21	17.87	18.04	17.23	17.24	1067170
2010-01-22	17.27	17.27	16.54	16.60	1498596
2010-01-25	17.00	17.08	16.69	16.75	898683
2010-01-26	17.04	17.60	16.86	16.94	1949506
2010-01-27	16.96	17.15	16.80	17.07	829933
2010-01-28	17.17	17.19	16.55	16.68	805785
2010-01-29	16.78	17.04	16.50	16.50	954014
2010-02-01	16.64	16.88	16.52	16.87	746697
2010-02-02	16.90	16.95	16.64	16.79	798341
2010-02-03	16.73	16.89	16.62	16.69	512879
2010-02-04	16.47	16.60	15.90	15.93	1058222
2010-02-05	15.86	16.02	15.34	15.94	1189931
2010-02-08	15.98	15.98	15.40	15.40	833766
2010-02-09	15.60	15.79	15.48	15.62	1068401
2010-02-10	15.55	15.74	15.30	15.69	921310
2010-02-11	15.60	16.08	15.51	15.96	809669
2010-02-12	15.78	16.40	15.65	16.40	1017426
2010-02-16	16.50	16.71	16.29	16.71	526995
2010-02-17	16.83	16.85	16.62	16.85	685222
2010-02-18	16.79	17.05	16.79	17.05	572895
2010-02-19	16.85	17.34	16.84	17.22	624742
2010-02-22	17.31	17.38	17.06	17.26	765632
2010-02-23	17.15	17.36	17.09	17.20	1180318
2010-02-24	17.22	17.63	17.20	17.63	958524
2010-02-25	17.41	17.55	17.17	17.53	550049
2010-02-26	17.51	17.64	17.28	17.51	545152
2010-03-01	17.56	17.94	17.44	17.94	738616
2010-03-02	18.00	18.16	17.94	18.02	707535
2010-03-03	18.14	18.24	18.05	18.21	911052
2010-03-04	18.25	18.42	18.15	18.32	716123
2010-03-05	18.39	18.63	18.32	18.59	873946
2010-03-08	18.52	18.71	18.52	18.63	540448
2010-03-09	18.59	18.87	18.55	18.66	559553
2010-03-10	18.69	18.97	18.54	18.81	628289
2010-03-11	18.75	18.76	18.46	18.69	544951
2010-03-12	18.75	18.82	18.49	18.77	814242
2010-03-15	18.77	18.77	18.51	18.70	475908
2010-03-16	18.80	18.90	18.66	18.90	419789
2010-03-17	18.95	19.10	18.90	19.09	784643
2010-03-18	18.93	19.20	18.91	19.00	507787
2010-03-19	19.02	19.29	18.70	18.73	957990
2010-03-22	18.50	19.00	18.47	18.95	498730
2010-03-23	19.00	19.15	18.72	19.13	631032
2010-03-24	19.05	19.28	19.00	19.22	1244606
2010-03-25	19.36	19.66	19.04	19.04	2272584
2010-03-26	19.07	19.30	19.05	19.28	1193858
2010-03-29	19.37	19.45	19.14	19.31	743149
2010-03-30	19.36	19.74	19.20	19.73	1307090
2010-03-31	19.69	19.94	19.59	19.62	816062
2010-04-01	19.76	19.93	19.52	19.70	719302
2010-04-05	19.82	20.00	19.69	20.00	752679
2010-04-06	19.99	20.48	19.93	20.40	1235335
2010-04-07	20.31	20.74	20.31	20.55	1553778
2010-04-08	20.47	20.70	20.25	20.61	1251336
2010-04-09	20.60	20.80	20.33	20.79	674434
2010-04-12	20.76	20.81	20.56	20.59	896565
2010-04-13	20.60	20.91	20.54	20.89	706578
2010-04-14	20.95	20.99	20.80	20.92	869823
2010-04-15	20.92	21.19	20.88	20.95	948477
2010-04-16	20.85	21.06	20.54	20.95	1067395
2010-04-19	20.90	21.08	20.65	21.06	879135
2010-04-20	21.20	21.72	21.20	21.61	951657
2010-04-21	21.66	21.74	21.37	21.60	594386
2010-04-22	21.46	21.77	21.17	21.74	608422
2010-04-23	21.76	22.35	21.75	22.33	940678
2010-04-26	22.39	22.39	22.10	22.14	1129741
2010-04-27	21.53	21.78	20.11	20.23	3549713
2010-04-28	20.53	21.90	20.51	21.64	3032151
2010-04-29	21.77	21.92	21.45	21.56	1663486
2010-04-30	21.53	21.70	20.97	21.00	951329
2010-05-03	21.07	21.40	21.07	21.26	871571
2010-05-04	20.91	20.97	20.54	20.70	1093835
2010-05-05	20.40	20.52	20.13	20.30	1190631
2010-05-06	19.81	20.18	14.35	19.33	2363290
2010-05-07	19.39	19.45	18.50	18.84	1528402
2010-05-10	19.97	20.27	19.62	19.76	1313032
2010-05-11	19.56	19.87	19.45	19.72	1261378
2010-05-12	19.79	20.47	19.75	20.39	883272
2010-05-13	20.30	20.65	20.09	20.19	727657
2010-05-14	19.98	20.16	19.35	19.55	579309
2010-05-17	19.61	20.00	18.90	19.42	740505
2010-05-18	19.65	19.90	19.11	19.21	694614
2010-05-19	19.04	19.39	18.94	19.25	1061197
2010-05-20	18.61	18.62	18.01	18.09	1608737
2010-05-21	17.80	18.74	17.57	18.48	1449638
2010-05-24	18.36	18.57	18.10	18.11	612053
2010-05-25	17.58	18.32	17.31	18.25	891308
2010-05-26	18.37	18.82	18.17	18.31	627229
2010-05-27	18.56	19.45	18.55	19.45	632021
2010-05-28	19.48	19.65	19.02	19.17	584153
2010-06-01	18.95	19.34	18.46	18.46	729178
2010-06-02	18.57	18.84	18.33	18.84	586704
2010-06-03	18.90	18.99	18.45	18.88	646474
2010-06-04	18.44	18.64	17.95	17.98	854239
2010-06-07	18.20	18.30	17.76	17.78	899479
2010-06-08	17.83	18.07	17.30	17.71	1233561
2010-06-09	17.91	18.47	17.84	18.13	1053793
2010-06-10	18.58	19.33	18.58	19.33	1064764
2010-06-11	19.15	19.84	19.01	19.84	852144
2010-06-14	20.00	20.43	19.80	20.05	1051653
2010-06-15	20.13	20.74	20.04	20.66	741715
2010-06-16	20.43	21.04	20.43	20.88	728988
2010-06-17	21.06	21.10	20.31	20.76	624253
2010-06-18	20.80	21.04	20.62	20.71	691092
2010-06-21	20.97	21.24	20.44	20.63	431068
2010-06-22	20.70	21.02	20.18	20.20	629112
2010-06-23	20.17	20.24	19.75	20.01	391217
2010-06-24	19.80	19.97	19.33	19.36	688495
2010-06-25	19.39	19.66	19.28	19.46	1905633
2010-06-28	19.43	19.55	19.04	19.32	598024
2010-06-29	18.89	19.01	18.37	18.54	809555
2010-06-30	18.45	18.90	18.06	18.09	970238
2010-07-01	18.03	18.09	17.48	17.95	941134
2010-07-02	18.10	18.13	17.51	17.70	597308
2010-07-06	17.96	18.16	17.28	17.46	777179
2010-07-07	17.54	18.22	17.45	18.21	562027
2010-07-08	18.46	18.85	18.34	18.83	559941
2010-07-09	18.78	19.09	18.66	18.90	392903
2010-07-12	18.87	18.97	18.32	18.59	342601
2010-07-13	18.84	19.54	18.81	19.46	505774
2010-07-14	19.42	19.51	19.13	19.39	438729
2010-07-15	19.37	19.50	18.85	19.43	494118
2010-07-16	19.23	19.30	18.37	18.40	645996
2010-07-19	18.42	18.58	18.06	18.24	614988
2010-07-20	18.00	18.99	18.00	18.97	585319
2010-07-21	19.08	19.22	18.56	18.66	525941
2010-07-22	19.02	19.96	19.01	19.91	1056747
2010-07-23	19.64	20.02	19.20	20.02	1222216
2010-07-26	19.99	20.99	19.98	20.66	1023170
2010-07-27	20.90	20.92	20.30	20.32	642503
2010-07-28	20.30	20.49	19.91	20.03	570928
2010-07-29	20.15	20.65	19.77	20.42	627627
2010-07-30	20.03	20.55	20.02	20.30	564304
2010-08-02	20.75	20.99	20.56	20.86	485270
2010-08-03	20.69	20.80	20.31	20.39	370982
2010-08-04	20.44	20.73	20.36	20.64	333350
2010-08-05	20.42	20.92	20.41	20.53	280815
2010-08-06	20.32	20.50	19.80	20.15	521025
2010-08-09	20.35	20.75	20.27	20.69	479460
2010-08-10	20.39	20.39	19.87	20.10	482942
2010-08-11	19.72	19.72	18.95	19.06	755737
2010-08-12	18.79	19.03	18.67	18.91	603608
2010-08-13	18.78	19.04	18.61	18.81	454625
2010-08-16	18.60	18.98	18.42	18.84	516793
2010-08-17	19.03	19.23	18.99	19.01	658068
2010-08-18	19.01	19.25	18.77	19.15	701460
2010-08-19	18.96	19.06	18.22	18.35	643956
2010-08-20	18.16	18.37	17.95	18.28	631920
2010-08-23	18.38	18.59	18.00	18.04	396391
2010-08-24	17.74	18.03	17.50	17.63	479190
2010-08-25	17.55	17.89	17.25	17.76	606653
2010-08-26	17.89	18.08	17.60	17.63	437728
2010-08-27	17.90	18.48	17.47	18.46	647082
2010-08-30	18.40	18.43	17.62	17.62	638956
2010-08-31	17.61	18.30	17.56	17.91	972018
2010-09-01	18.37	18.86	18.13	18.86	644894
2010-09-02	18.94	19.00	18.26	18.66	1125285
2010-09-03	18.98	19.32	18.88	19.18	498413
2010-09-07	19.13	19.15	18.63	18.66	490633
2010-09-08	18.67	19.01	18.67	18.91	413507
2010-09-09	19.18	19.24	18.68	18.74	391804
2010-09-10	18.85	19.39	18.85	19.31	845927
2010-09-13	19.50	20.07	19.45	19.75	912460
2010-09-14	19.75	19.88	19.39	19.43	646949
2010-09-15	19.37	19.55	19.08	19.49	571253
2010-09-16	19.38	19.57	19.37	19.48	354563
2010-09-17	19.74	19.77	19.24	19.69	810013
2010-09-20	19.72	20.46	19.69	20.37	803823
2010-09-21	20.41	20.69	20.23	20.40	776625
2010-09-22	20.36	20.64	19.98	20.08	997082
2010-09-23	19.81	20.16	19.46	19.54	575695
2010-09-24	19.91	20.10	19.66	19.70	1047047
2010-09-27	19.67	20.03	19.48	19.95	977515
2010-09-28	20.11	20.45	19.68	20.31	851721
2010-09-29	20.21	20.47	20.14	20.23	686558
2010-09-30	20.49	20.85	19.92	20.16	1573203
2010-10-01	20.38	20.46	20.06	20.30	704663
2010-10-04	20.22	20.32	19.63	19.73	849793
2010-10-05	20.04	20.68	20.00	20.58	709483
2010-10-06	20.41	20.70	20.27	20.41	407349
2010-10-07	20.62	20.74	20.29	20.62	599906
2010-10-08	20.67	21.13	20.59	21.04	683900
2010-10-11	21.03	21.07	20.62	20.84	302399
2010-10-12	20.71	21.09	20.59	20.98	339154
2010-10-13	21.18	21.40	20.90	21.14	457135
2010-10-14	21.18	21.37	21.00	21.16	459464
2010-10-15	21.40	21.49	20.83	21.09	474514
2010-10-18	21.11	21.38	20.98	21.36	335878
2010-10-19	20.94	21.44	20.49	20.69	951031
2010-10-20	20.73	21.06	20.53	20.82	835576
2010-10-21	21.02	21.11	20.62	20.89	923897
2010-10-22	20.99	21.19	20.71	20.75	576109
2010-10-25	20.91	21.57	20.91	21.32	957669
2010-10-26	19.72	20.50	18.70	20.05	2780634
2010-10-27	19.83	20.17	19.72	20.12	962761
2010-10-28	20.22	20.45	19.78	20.33	851460
2010-10-29	20.28	20.54	19.89	19.99	1226070
2010-11-01	20.08	20.23	19.70	19.90	944028
2010-11-02	20.13	20.16	19.63	19.73	1015390
2010-11-03	19.77	19.85	19.42	19.77	693557
2010-11-04	20.01	20.09	19.66	19.69	1261254
2010-11-05	19.70	19.87	19.41	19.84	1164148
2010-11-08	19.60	19.78	19.33	19.50	950766
2010-11-09	19.52	19.70	18.95	19.05	885875
2010-11-10	19.06	19.33	18.89	19.29	439765
2010-11-11	19.07	19.54	18.81	19.34	793557
2010-11-12	19.13	19.32	18.84	18.99	665678
2010-11-15	19.03	19.10	18.80	18.85	686744
2010-11-16	18.66	18.67	18.06	18.34	1109160
2010-11-17	18.40	18.67	18.24	18.37	660041
2010-11-18	18.57	18.70	18.36	18.39	1066148
2010-11-19	18.29	18.48	18.20	18.38	718280
2010-11-22	18.33	18.41	18.04	18.39	1017764
2010-11-23	18.15	18.20	17.90	18.19	987145
2010-11-24	18.30	18.60	18.22	18.58	1076987
2010-11-26	18.48	18.62	18.31	18.41	208736
2010-11-29	18.30	18.49	18.03	18.38	512808
2010-11-30	18.16	18.41	18.15	18.27	608408
2010-12-01	18.64	19.19	18.64	19.12	873987
2010-12-02	19.13	19.31	18.98	19.14	494136
2010-12-03	19.07	19.20	18.96	19.08	544267
2010-12-06	19.02	19.39	19.01	19.30	529226
2010-12-07	19.55	19.73	19.40	19.68	950264
2010-12-08	19.69	19.88	19.62	19.78	735532
2010-12-09	19.90	20.05	19.74	20.04	877680
2010-12-10	20.15	20.77	20.02	20.57	1334469
2010-12-13	20.69	20.69	20.21	20.24	825936
2010-12-14	20.33	20.51	20.16	20.34	606481
2010-12-15	20.31	20.51	20.21	20.38	736552
2010-12-16	20.45	20.73	20.34	20.72	528333
2010-12-17	20.82	20.95	20.50	20.74	1489601
2010-12-20	20.77	20.93	20.74	20.76	520864
2010-12-21	20.90	21.02	20.84	20.89	524140
2010-12-22	20.91	20.99	20.80	20.89	301302
2010-12-23	20.91	21.02	20.84	20.95	255342
2010-12-27	20.89	20.89	20.75	20.84	249610
2010-12-28	20.86	20.86	20.61	20.68	354925
2010-12-29	20.77	20.94	20.65	20.66	178464
2010-12-30	20.59	20.84	20.57	20.71	190676
2010-12-31	20.66	20.80	20.49	20.52	486314
2011-01-03	20.75	21.09	20.58	20.60	784539
2011-01-04	20.70	20.74	20.05	20.20	571996
2011-01-05	20.11	20.44	20.01	20.30	373205
2011-01-06	20.29	20.39	20.08	20.25	549544
2011-01-07	20.26	20.35	19.94	20.20	405333
2011-01-10	20.07	20.38	19.79	20.23	480967
2011-01-11	20.30	20.35	19.96	20.12	426269
2011-01-12	20.24	20.33	20.17	20.30	295369
2011-01-13	20.26	20.41	20.14	20.25	303722
2011-01-14	20.17	20.83	20.08	20.70	832558
2011-01-18	20.61	20.67	20.46	20.67	596162
2011-01-19	20.56	20.64	20.25	20.29	454823
2011-01-20	20.11	20.41	20.00	20.06	839883
2011-01-21	20.18	20.29	19.60	19.68	815721
2011-01-24	19.66	19.92	19.66	19.79	489487
2011-01-25	19.60	19.66	19.25	19.55	994199
2011-01-26	19.63	19.93	19.49	19.77	723892
2011-01-27	19.70	19.84	19.45	19.77	488526
2011-01-28	19.70	19.82	19.25	19.27	802264
2011-01-31	19.34	19.71	19.06	19.47	982829
2011-02-01	19.71	20.69	19.58	19.80	1733321
2011-02-02	19.63	19.63	18.75	19.10	2065472
2011-02-03	19.04	19.29	18.96	19.08	1104668
2011-02-04	19.07	19.07	18.66	18.78	1078859
2011-02-07	18.91	19.23	18.90	19.19	951011
2011-02-08	19.06	19.15	18.83	18.98	845925
2011-02-09	18.91	18.93	18.57	18.74	739107
2011-02-10	18.58	18.95	18.54	18.76	695101
2011-02-11	18.71	18.90	18.66	18.75	564148
2011-02-14	18.75	18.86	18.73	18.81	698117
2011-02-15	18.81	18.86	18.65	18.70	521275
2011-02-16	18.82	18.88	18.74	18.76	693750
2011-02-17	18.78	19.06	18.73	19.03	572402
2011-02-18	19.08	19.15	18.86	19.14	697419
2011-02-22	18.96	18.98	18.66	18.69	1261349
2011-02-23	18.64	18.86	18.30	18.46	1083016
2011-02-24	18.47	18.61	17.97	18.23	781681
2011-02-25	18.30	18.49	18.21	18.49	639399
2011-02-28	18.56	18.81	18.49	18.61	471825
2011-03-01	19.01	19.54	19.01	19.25	2007091
2011-03-02	19.25	19.55	19.10	19.18	762576
2011-03-03	19.73	19.96	19.67	19.91	1093073
2011-03-04	19.92	19.99	19.41	19.72	690420
2011-03-07	19.87	19.98	19.18	19.37	913698
2011-03-08	19.34	19.86	19.07	19.75	697594
2011-03-09	19.67	19.84	19.55	19.78	504437
2011-03-10	19.46	19.76	19.09	19.56	955228
2011-03-11	19.49	19.85	19.40	19.55	587075
2011-03-14	19.38	19.67	19.19	19.63	494874
2011-03-15	19.06	19.56	18.95	19.45	831584
2011-03-16	19.42	19.82	19.30	19.76	1343719
2011-03-17	20.00	20.16	19.89	19.95	848958
2011-03-18	20.21	20.32	20.04	20.31	1118548
2011-03-21	20.47	20.89	20.38	20.81	1158251
2011-03-22	20.80	20.83	20.59	20.73	915473
2011-03-23	20.70	20.82	20.51	20.75	685409
2011-03-24	20.85	21.18	20.76	21.00	1044693
2011-03-25	21.10	21.42	20.94	21.23	772447
2011-03-28	21.23	21.43	21.11	21.24	683343
2011-03-29	21.60	22.49	21.59	22.38	2719890
2011-03-30	22.53	23.00	22.49	22.80	2122212
2011-03-31	22.80	23.04	22.70	22.92	899430
2011-04-01	22.95	23.54	22.95	23.12	1318500
2011-04-04	23.22	23.45	23.04	23.16	744661
2011-04-05	23.68	24.89	23.65	24.78	2327931
2011-04-06	24.86	25.15	24.60	24.99	1134005
2011-04-07	24.93	25.45	24.91	24.93	1032772
2011-04-08	25.08	25.35	24.83	25.04	1407169
2011-04-11	25.17	25.26	24.47	24.53	871768
2011-04-12	24.40	24.85	24.12	24.19	773924
2011-04-13	24.32	24.44	23.68	24.08	786045
2011-04-14	23.85	24.38	23.77	24.33	601572
2011-04-15	24.42	25.33	24.41	25.16	1637525
2011-04-18	24.85	24.98	24.66	24.84	1021774
2011-04-19	24.88	25.22	24.67	24.78	894585
2011-04-20	25.17	26.05	25.17	25.94	1307659
2011-04-21	26.14	26.15	25.63	26.03	972955
2011-04-25	25.96	26.13	25.92	26.12	892683
2011-04-26	26.17	26.45	25.90	26.38	1275069
2011-04-27	26.46	26.64	25.97	26.40	800988
2011-04-28	26.51	26.52	26.08	26.29	1206172
2011-04-29	26.60	27.16	25.32	25.74	2158564
2011-05-02	25.89	26.35	25.79	26.12	1718835
2011-05-03	26.02	26.12	24.99	25.02	1140669
2011-05-04	25.00	25.21	24.17	24.71	1190899
2011-05-05	24.56	24.95	24.28	24.51	824021
2011-05-06	24.55	25.06	24.35	24.54	740588
2011-05-09	24.36	25.09	24.33	24.85	592294
2011-05-10	25.09	25.36	24.91	25.11	799588
2011-05-11	25.03	25.03	24.20	24.43	820715
2011-05-12	24.32	24.40	23.76	23.98	943254
2011-05-13	24.02	24.21	23.45	23.52	721825
2011-05-16	23.38	23.87	23.14	23.14	1160936
2011-05-17	23.05	23.10	22.62	22.76	787123
2011-05-18	22.86	23.25	22.80	23.17	778702
2011-05-19	23.40	23.70	23.24	23.32	765367
2011-05-20	23.25	23.41	22.91	23.06	530897
2011-05-23	22.55	22.71	22.18	22.42	940890
2011-05-24	22.56	22.72	22.19	22.28	761340
2011-05-25	22.23	23.12	22.07	23.03	833249
2011-05-26	22.96	23.45	22.77	23.29	716118
2011-05-27	23.39	23.73	23.32	23.62	469671
2011-05-31	23.89	24.16	23.51	24.02	983567
2011-06-01	24.02	24.10	22.93	23.02	860873
2011-06-02	22.99	23.38	22.88	23.25	692409
2011-06-03	22.82	22.94	22.08	22.09	1097627
2011-06-06	22.10	22.21	21.58	21.60	888843
2011-06-07	21.82	22.00	21.62	21.78	1057539
2011-06-08	21.65	21.84	21.45	21.52	666818
2011-06-09	21.61	22.12	21.50	21.92	861293
2011-06-10	21.83	21.97	21.43	21.44	813677
2011-06-13	21.56	21.73	21.29	21.36	662806
2011-06-14	21.60	22.20	21.56	22.05	789596
2011-06-15	21.74	21.91	21.28	21.39	740982
2011-06-16	21.37	21.58	20.60	20.95	742589
2011-06-17	21.24	21.60	20.88	20.93	1003121
2011-06-20	20.86	21.58	20.86	21.53	483700
2011-06-21	21.76	22.19	21.73	21.99	616699
2011-06-22	21.90	22.13	21.81	21.99	669725
2011-06-23	21.62	22.01	21.08	21.96	762879
2011-06-24	22.01	22.14	21.55	21.75	411949
2011-06-27	21.77	22.09	21.51	22.00	481021
2011-06-28	22.16	22.22	22.01	22.13	509658
2011-06-29	22.33	22.64	21.96	22.58	579761
2011-06-30	22.68	22.81	22.41	22.66	582703
2011-07-01	22.80	23.08	22.66	23.05	1024767
2011-07-05	23.00	23.36	22.95	23.29	800201
2011-07-06	23.25	23.45	23.13	23.35	633399
2011-07-07	23.68	24.09	23.62	23.91	536348
2011-07-08	23.51	23.82	23.36	23.74	543671
2011-07-11	23.30	23.43	22.98	23.20	394507
2011-07-12	23.05	23.47	23.00	23.12	380829
2011-07-13	23.30	23.77	23.16	23.24	591513
2011-07-14	23.38	23.38	22.41	22.43	720288
2011-07-15	22.51	22.65	22.17	22.48	990944
2011-07-18	22.40	22.47	21.91	22.19	1026737
2011-07-19	22.51	22.76	22.33	22.74	872535
2011-07-20	22.86	23.13	22.78	23.02	773355
2011-07-21	23.19	23.36	22.77	22.95	1245341
2011-07-22	21.67	22.09	20.56	21.84	4698635
2011-07-25	21.55	21.59	21.26	21.38	1096820
2011-07-26	21.45	21.78	21.36	21.50	905150
2011-07-27	21.43	21.44	20.85	21.02	1157704
2011-07-28	21.03	21.45	20.94	20.99	1074882
2011-07-29	20.72	21.33	20.59	20.91	821708
2011-08-01	21.30	21.60	20.57	20.73	1355071
2011-08-02	20.76	20.99	20.09	20.09	786353
2011-08-03	20.17	20.27	19.50	20.22	900082
2011-08-04	19.84	19.94	19.36	19.36	1728390
2011-08-05	19.67	19.94	18.80	19.47	1497671
2011-08-08	18.75	19.15	17.64	17.69	2202240
2011-08-09	18.24	19.04	17.75	19.01	2522551
2011-08-10	18.53	19.09	18.08	18.14	1516497
2011-08-11	18.38	19.61	18.13	19.28	1261358
2011-08-12	19.43	19.70	19.10	19.56	647480
2011-08-15	19.73	20.19	19.63	20.07	938091
2011-08-16	19.80	20.09	19.55	19.80	456088
2011-08-17	19.97	20.10	19.40	19.52	489756
2011-08-18	18.83	18.98	18.25	18.42	1117436
2011-08-19	18.06	18.78	18.01	18.03	1112890
2011-08-22	18.65	18.76	17.65	17.87	1302676
2011-08-23	18.02	18.38	17.74	18.38	910124
2011-08-24	18.38	18.71	18.15	18.67	794345
2011-08-25	18.88	19.22	18.25	18.33	688563
2011-08-26	18.16	18.90	17.82	18.90	602919
2011-08-29	19.17	19.86	18.96	19.81	750447
2011-08-30	19.74	20.15	19.50	19.91	589735
2011-08-31	20.01	20.30	19.70	19.94	841802
2011-09-01	20.08	20.27	19.41	19.46	578182
2011-09-02	19.00	19.20	18.63	18.68	855876
2011-09-06	18.18	18.74	18.09	18.60	631499
2011-09-07	18.93	19.21	18.87	19.20	639024
2011-09-08	19.07	19.32	18.71	18.83	526673
2011-09-09	18.57	18.83	18.17	18.27	726830
2011-09-12	18.00	18.31	17.80	18.28	701306
2011-09-13	18.49	19.22	18.41	19.13	702007
2011-09-14	19.34	19.94	18.82	19.57	830071
2011-09-15	19.83	19.96	19.57	19.76	447171
2011-09-16	19.88	19.89	19.50	19.70	672848
2011-09-19	19.20	19.62	19.00	19.43	436985
2011-09-20	19.59	20.00	19.33	19.44	713855
2011-09-21	19.44	19.56	18.53	18.55	774835
2011-09-22	18.05	18.33	17.71	18.12	1316413
2011-09-23	18.23	18.76	17.97	18.15	791694
2011-09-26	18.39	19.30	18.06	19.24	871250
2011-09-27	19.56	19.98	19.14	19.32	812002
2011-09-28	19.36	19.47	18.27	18.28	548134
2011-09-29	18.24	18.65	17.83	18.64	1139439
2011-09-30	18.31	18.49	17.98	18.01	1195304
2011-10-03	17.99	18.36	16.67	16.71	1520006
2011-10-04	16.47	18.05	16.11	17.99	1379718
2011-10-05	18.06	18.68	17.72	18.51	815835
2011-10-06	18.46	19.06	18.41	19.04	751382
2011-10-07	19.20	19.31	18.44	18.59	606466
2011-10-10	19.01	19.35	18.88	19.26	604786
2011-10-11	19.05	19.58	18.92	19.39	441191
2011-10-12	19.67	20.09	19.59	19.84	686560
2011-10-13	19.69	19.83	19.30	19.68	334421
2011-10-14	19.97	20.39	19.80	20.32	460884
2011-10-17	20.16	20.22	19.33	19.46	686878
2011-10-18	19.54	20.12	19.13	20.03	852371
2011-10-19	20.00	20.15	19.45	19.61	474353
2011-10-20	19.51	19.59	19.00	19.55	638682
2011-10-21	19.92	20.26	19.73	20.18	675034
2011-10-24	20.27	20.98	20.15	20.84	686608
2011-10-25	20.75	20.81	20.01	20.05	566189
2011-10-26	20.50	20.86	19.75	20.58	823399
2011-10-27	21.34	21.75	20.88	21.39	1531531
2011-10-28	19.70	20.19	19.29	19.60	3284269
2011-10-31	19.07	19.31	18.86	18.86	1840496
2011-11-01	18.05	18.85	18.00	18.32	1596473
2011-11-02	18.74	18.90	18.18	18.73	1295707
2011-11-03	19.06	19.37	18.43	19.26	905451
2011-11-04	19.12	19.67	18.95	19.66	665180
2011-11-07	19.66	19.81	19.20	19.71	870866
2011-11-08	19.65	19.76	19.13	19.59	895850
2011-11-09	19.02	19.21	18.65	18.67	1125186
2011-11-10	19.02	19.03	18.61	18.86	748055
2011-11-11	19.14	19.44	19.07	19.32	642533
2011-11-14	19.22	19.50	18.98	19.11	688858
2011-11-15	19.06	19.65	18.97	19.57	795004
2011-11-16	19.43	19.86	19.26	19.29	553800
2011-11-17	19.30	19.55	18.90	19.03	791285
2011-11-18	19.11	19.25	18.90	19.04	394005
2011-11-21	18.64	18.91	18.48	18.74	604902
2011-11-22	18.71	18.87	18.05	18.08	931123
2011-11-23	17.98	18.13	17.83	17.89	803408
2011-11-25	17.80	18.21	17.80	17.84	373036
2011-11-28	18.62	18.97	18.00	18.20	830508
2011-11-29	18.16	18.20	17.92	18.01	816276
2011-11-30	18.86	19.04	18.66	19.00	1657850
2011-12-01	19.00	19.32	18.85	19.12	874761
2011-12-02	19.43	19.57	19.08	19.18	623311
2011-12-05	19.55	19.78	19.18	19.29	844627
2011-12-06	19.30	19.48	18.99	19.27	656049
2011-12-07	19.12	19.13	18.75	18.93	1261112
2011-12-08	18.85	18.92	18.27	18.33	879013
2011-12-09	18.59	19.54	18.50	19.41	3061559
2011-12-12	19.21	19.50	18.75	19.50	8613172
2011-12-13	19.41	19.92	19.09	19.23	1533104
2011-12-14	19.05	19.29	18.88	18.90	1242029
2011-12-15	19.13	19.32	18.90	19.26	919057
2011-12-16	19.48	19.65	19.05	19.30	1248857
2011-12-19	19.52	19.67	18.95	19.04	584045
2011-12-20	19.50	19.75	19.42	19.68	773394
2011-12-21	19.67	19.93	19.46	19.84	444935
2011-12-22	19.96	20.23	19.83	20.08	582986
2011-12-23	20.20	20.29	20.07	20.13	342226
2011-12-27	20.10	20.34	20.00	20.13	293409
2011-12-28	20.17	20.18	19.58	19.60	435843
2011-12-29	19.62	19.85	19.60	19.78	319543
2011-12-30	19.83	19.92	19.64	19.65	388256
2012-01-03	20.22	20.33	19.92	20.06	770824
2012-01-04	20.03	20.22	19.90	20.17	940148
2012-01-05	20.08	20.45	19.75	20.37	776161
2012-01-06	20.44	20.86	20.18	20.65	730443
2012-01-09	20.74	20.98	20.61	20.69	648020
2012-01-10	20.97	21.06	20.64	20.71	634483
2012-01-11	20.69	20.96	20.61	20.75	513725
2012-01-12	20.75	21.08	20.58	21.05	644001
2012-01-13	22.50	22.62	21.14	21.43	1876936
2012-01-17	21.58	21.76	21.46	21.71	648436
2012-01-18	21.74	21.96	21.51	21.74	525161
2012-01-19	21.89	21.96	21.56	21.89	530142
2012-01-20	21.95	22.25	21.81	22.20	685538
2012-01-23	22.28	22.44	21.98	22.12	503847
2012-01-24	22.01	22.23	21.92	22.10	554224
2012-01-25	22.09	22.36	21.90	22.10	795206
2012-01-26	22.29	22.40	21.91	21.95	744324
2012-01-27	21.99	22.81	21.99	22.70	984899
2012-01-30	22.56	22.69	21.97	22.15	892965
2012-01-31	22.59	23.46	22.02	22.20	1569655
2012-02-01	22.49	22.67	22.28	22.50	843998
2012-02-02	22.57	22.74	22.38	22.43	536053
2012-02-03	22.86	23.12	22.75	22.98	695057
2012-02-06	22.87	23.04	22.64	22.67	426784
2012-02-07	22.65	22.98	22.57	22.77	442447
2012-02-08	22.72	22.83	22.25	22.33	529110
2012-02-09	22.38	22.50	22.10	22.30	468476
2012-02-10	22.01	22.13	21.70	21.84	588398
2012-02-13	22.16	22.29	21.78	21.86	571709
2012-02-14	21.82	21.90	21.42	21.67	454655
2012-02-15	21.81	21.88	21.20	21.27	573669
2012-02-16	21.40	21.48	21.01	21.22	1089420
2012-02-17	21.33	21.44	21.17	21.35	901011
2012-02-21	21.43	21.59	21.26	21.42	742881
2012-02-22	21.40	21.47	21.20	21.30	372806
2012-02-23	21.30	21.54	21.15	21.53	376884
2012-02-24	21.51	21.62	21.31	21.39	281811
2012-02-27	21.31	21.75	21.19	21.49	484039
2012-02-28	21.58	21.80	21.42	21.57	422003
2012-02-29	21.58	21.76	21.02	21.03	801191
2012-03-01	21.20	21.60	21.15	21.45	630940
2012-03-02	21.51	21.84	21.31	21.39	679298
2012-03-05	21.31	21.37	20.95	21.22	506554
2012-03-06	20.99	21.12	20.69	20.79	762896
2012-03-07	20.88	21.21	20.71	21.17	507688
2012-03-08	21.37	21.64	21.12	21.63	604042
2012-03-09	21.58	22.17	21.55	21.72	699299
2012-03-12	21.78	21.86	21.52	21.57	325164
2012-03-13	21.78	21.97	21.55	21.97	618182
2012-03-14	21.91	22.00	21.48	21.59	504388
2012-03-15	21.65	21.81	21.44	21.81	392459
2012-03-16	21.88	21.95	21.47	21.67	624299
2012-03-19	21.60	21.89	21.53	21.57	434685
2012-03-20	21.47	21.67	21.37	21.53	297381
2012-03-21	21.60	21.60	21.18	21.18	734103
2012-03-22	21.01	21.05	20.78	20.90	919155
2012-03-23	20.89	21.50	20.84	21.38	862412
2012-03-26	21.67	22.03	21.66	21.95	758765
2012-03-27	22.04	22.15	21.96	22.01	464643
2012-03-28	21.94	22.01	21.48	21.84	409245
2012-03-29	21.68	21.88	21.44	21.83	346952
2012-03-30	22.07	22.07	21.69	21.75	520857
2012-04-02	21.76	22.20	21.70	22.12	628517
2012-04-03	22.12	22.24	21.80	22.01	610871
2012-04-04	21.74	21.80	21.50	21.77	785839
2012-04-05	21.74	21.95	21.40	21.47	494561
2012-04-09	21.19	21.30	21.00	21.14	456717
2012-04-10	21.18	21.32	20.58	20.70	659890
2012-04-11	20.92	21.09	20.80	21.00	362833
2012-04-12	20.93	21.47	20.93	21.27	407551
2012-04-13	21.22	21.30	20.80	20.87	615606
2012-04-16	20.92	21.25	20.73	21.05	322160
2012-04-17	21.34	21.74	21.22	21.50	459703
2012-04-18	21.42	21.44	21.19	21.29	534789
2012-04-19	21.31	21.45	21.03	21.17	453513
2012-04-20	21.38	21.59	21.35	21.43	543185
2012-04-23	21.03	21.21	21.00	21.16	472288
2012-04-24	21.26	21.59	21.17	21.49	575265
2012-04-25	21.77	21.93	21.63	21.82	627906
2012-04-26	21.71	22.01	21.69	22.01	596968
2012-04-27	22.20	22.20	21.56	21.60	1103648
2012-04-30	21.21	21.21	20.88	20.96	1049770
2012-05-01	20.92	21.10	20.61	20.61	1137230
2012-05-02	20.59	20.82	20.48	20.67	846289
2012-05-03	20.69	20.75	20.43	20.48	835231
2012-05-04	20.39	20.43	19.92	19.92	774743
2012-05-07	19.88	20.14	19.85	20.10	653307
2012-05-08	19.86	20.11	19.59	20.06	750471
2012-05-09	19.82	20.25	19.79	20.11	593517
2012-05-10	20.24	20.36	20.09	20.17	709818
2012-05-11	20.05	20.30	20.04	20.16	621850
2012-05-14	19.95	20.08	19.80	19.85	431712
2012-05-15	19.95	20.02	19.60	19.67	524472
2012-05-16	19.78	19.88	19.41	19.42	482559
2012-05-17	19.44	19.46	18.89	18.90	714952
2012-05-18	18.93	19.08	18.47	18.51	661433
2012-05-21	18.55	19.06	18.40	19.05	830461
2012-05-22	19.12	19.21	18.76	18.85	380074
2012-05-23	18.71	19.13	18.57	19.10	391375
2012-05-24	19.11	19.34	18.98	19.31	524882
2012-05-25	19.28	19.43	19.23	19.30	474155
2012-05-29	19.46	19.77	19.33	19.60	492052
2012-05-30	19.37	19.44	19.05	19.10	436181
2012-05-31	19.13	19.31	18.95	19.17	454883
2012-06-01	18.89	19.12	18.81	19.00	905496
2012-06-04	19.02	19.40	18.96	19.12	1074931
2012-06-05	19.02	19.37	19.00	19.19	591925
2012-06-06	19.37	19.79	19.33	19.79	624701
2012-06-07	20.07	20.63	19.97	20.19	754215
2012-06-08	20.07	20.49	19.98	20.41	556158
2012-06-11	20.66	20.73	20.07	20.07	691993
2012-06-12	20.13	20.28	19.89	20.20	567878
2012-06-13	20.10	20.27	19.82	19.90	413394
2012-06-14	19.90	20.14	19.74	20.02	390856
2012-06-15	20.09	20.17	19.88	20.07	717752
2012-06-18	19.89	20.37	19.89	20.27	465515
2012-06-19	20.37	20.76	20.33	20.68	542792
2012-06-20	20.65	20.89	20.55	20.69	520745
2012-06-21	20.69	20.75	20.02	20.07	561301
2012-06-22	20.15	20.21	19.65	20.17	885527
2012-06-25	19.92	20.00	19.61	19.84	328619
2012-06-26	19.95	20.22	19.81	20.06	382529
2012-06-27	20.13	20.50	20.09	20.43	454979
2012-06-28	20.21	20.48	20.11	20.48	316540
2012-06-29	20.80	21.04	20.80	20.89	574820
2012-07-02	20.89	21.13	20.71	21.01	391347
2012-07-03	20.52	20.74	20.25	20.74	869289
2012-07-05	20.67	20.87	20.40	20.80	675013
2012-07-06	20.62	20.88	20.56	20.70	474924
2012-07-09	20.61	20.75	20.46	20.60	486437
2012-07-10	20.78	21.05	20.47	20.60	545110
2012-07-11	20.56	20.68	20.42	20.56	542073
2012-07-12	20.33	20.55	20.20	20.42	423516
2012-07-13	20.53	20.87	20.53	20.78	443524
2012-07-16	20.79	20.98	20.61	20.89	341015
2012-07-17	20.97	21.12	20.64	20.98	402902
2012-07-18	21.05	21.49	21.00	21.45	721632
2012-07-19	21.59	21.81	21.26	21.65	765806
2012-07-20	21.46	21.83	21.46	21.64	570203
2012-07-23	21.22	21.28	20.88	21.00	1111854
2012-07-24	20.99	20.99	19.49	19.56	1956487
2012-07-25	19.56	19.75	19.34	19.67	648033
2012-07-26	19.90	20.09	19.64	19.77	888444
2012-07-27	19.97	20.17	19.87	20.14	764444
2012-07-30	20.08	20.30	20.08	20.20	361526
2012-07-31	20.18	20.40	20.11	20.24	585377
2012-08-01	20.40	20.55	19.97	19.98	549870
2012-08-02	19.91	20.17	19.77	20.02	398211
2012-08-03	20.35	20.69	20.29	20.64	687763
2012-08-06	20.68	20.93	20.59	20.85	506500
2012-08-07	20.99	21.24	20.89	21.01	814477
2012-08-08	20.83	20.98	20.54	20.75	428406
2012-08-09	20.81	21.05	20.65	20.86	448707
2012-08-10	20.74	20.90	20.58	20.87	357369
2012-08-13	20.87	20.89	20.49	20.65	368911
2012-08-14	20.74	20.83	20.59	20.68	295242
2012-08-15	20.62	20.89	20.60	20.82	295194
2012-08-16	20.79	21.11	20.71	21.07	280907
2012-08-17	21.06	21.35	20.90	21.34	392754
2012-08-20	21.24	21.46	21.22	21.36	357512
2012-08-21	21.52	21.64	21.28	21.36	398625
2012-08-22	21.31	21.51	21.21	21.43	331340
2012-08-23	21.46	21.60	21.27	21.40	334012
2012-08-24	21.40	21.59	21.29	21.38	348709
2012-08-27	21.48	21.57	21.25	21.30	318524
2012-08-28	21.27	21.50	21.27	21.38	233390
2012-08-29	21.41	21.56	21.35	21.41	397000
2012-08-30	21.34	21.40	21.21	21.32	245991
2012-08-31	21.56	21.59	21.28	21.43	304118
2012-09-04	21.40	21.48	21.10	21.29	788993
2012-09-05	21.37	21.76	21.28	21.59	703974
2012-09-06	21.78	22.18	21.76	22.17	715482
2012-09-07	22.22	22.50	22.15	22.42	668610
2012-09-10	22.45	22.68	22.28	22.58	387354
2012-09-11	22.58	22.77	22.50	22.63	544057
2012-09-12	22.70	22.94	22.60	22.80	461484
2012-09-13	22.76	23.18	22.64	23.07	500904
2012-09-14	23.23	23.48	22.99	23.19	800210
2012-09-17	23.15	23.26	22.82	22.84	583811
2012-09-18	22.82	22.88	22.62	22.77	409684
2012-09-19	22.84	22.99	22.59	22.75	496233
2012-09-20	22.56	22.65	22.20	22.41	577274
2012-09-21	22.64	22.72	22.10	22.22	976906
2012-09-24	22.07	22.29	21.86	21.92	489595
2012-09-25	21.99	22.25	21.72	21.72	624449
2012-09-26	21.76	21.95	21.62	21.68	882436
2012-09-27	21.78	22.03	21.59	21.83	476515
2012-09-28	21.72	21.86	21.65	21.73	421579
2012-10-01	21.71	21.72	20.93	21.51	1169181
2012-10-02	21.61	21.73	21.39	21.55	351319
2012-10-03	21.56	21.65	21.35	21.46	315729
2012-10-04	21.56	21.74	21.36	21.74	446590
2012-10-05	21.81	22.16	21.80	21.91	303248
2012-10-08	21.87	21.93	21.70	21.74	168662
2012-10-09	21.73	21.79	21.37	21.46	272143
2012-10-10	21.51	21.61	21.23	21.29	352495
2012-10-11	21.41	21.65	21.41	21.49	191741
2012-10-12	21.48	21.54	21.30	21.31	362372
2012-10-15	21.31	21.70	21.26	21.66	322653
2012-10-16	21.75	22.10	21.71	22.07	473731
2012-10-17	22.14	22.32	22.08	22.24	432351
2012-10-18	22.18	22.32	22.12	22.30	277933
2012-10-19	22.19	22.19	21.52	21.61	462014
2012-10-22	21.70	21.81	21.51	21.66	391224
2012-10-23	21.40	21.47	21.13	21.41	313825
2012-10-24	21.58	21.69	21.26	21.50	368102
2012-10-25	21.65	21.76	21.48	21.75	410334
2012-10-26	21.05	21.40	20.56	20.89	1207462
2012-10-31	20.84	20.89	20.27	20.74	836925
2012-11-01	20.74	21.45	20.35	21.28	588528
2012-11-02	21.39	21.50	20.94	20.94	672165
2012-11-05	20.89	21.22	20.86	21.17	319005
2012-11-06	21.33	21.65	21.32	21.50	328040
2012-11-07	21.17	21.32	20.84	21.19	738296
2012-11-08	21.16	21.28	20.75	20.88	481222
2012-11-09	20.71	21.05	20.66	20.73	360784
2012-11-12	20.76	20.89	20.50	20.57	386234
2012-11-13	20.53	20.88	20.43	20.49	558051
2012-11-14	20.49	20.60	20.05	20.12	536217
2012-11-15	20.09	20.21	19.80	19.90	545349
2012-11-16	19.91	20.01	19.50	19.85	606196
2012-11-19	20.12	20.33	20.01	20.32	621074
2012-11-20	20.31	20.46	20.10	20.45	560997
2012-11-21	20.50	20.59	20.35	20.59	268166
2012-11-23	20.75	21.00	20.60	20.86	203324
2012-11-26	20.83	20.99	20.73	20.98	349558
2012-11-27	21.07	21.21	20.78	20.80	553038
2012-11-28	20.68	20.82	20.48	20.81	360512
2012-11-29	20.91	20.97	20.66	20.74	453472
2012-11-30	20.82	20.92	20.62	20.73	669639
2012-12-03	20.86	20.94	20.56	20.61	347032
2012-12-04	20.60	20.98	20.56	20.94	622534
2012-12-05	20.92	21.35	20.83	21.22	697950
2012-12-06	21.23	21.35	21.06	21.27	216805
2012-12-07	21.32	21.32	21.06	21.23	240293
2012-12-10	21.31	21.75	21.16	21.67	693557
2012-12-11	21.81	21.94	21.68	21.81	424023
2012-12-12	21.86	21.90	21.44	21.53	380650
2012-12-13	21.49	21.66	21.25	21.37	313196
2012-12-14	21.21	21.57	20.97	21.44	445497
2012-12-17	21.38	21.69	21.22	21.54	697291
2012-12-18	21.50	21.61	21.04	21.08	1164308
2012-12-19	21.05	21.33	21.03	21.14	622601
2012-12-20	21.19	21.38	21.08	21.26	461723
2012-12-21	21.22	21.29	20.97	21.12	1829181
2012-12-24	21.08	21.33	20.97	21.26	282612
2012-12-26	21.32	21.39	21.20	21.26	296903
2012-12-27	21.30	21.54	21.14	21.40	560383
2012-12-28	21.30	21.48	21.23	21.24	369314
2012-12-31	21.23	21.72	21.17	21.59	754647
2013-01-02	21.91	22.04	21.62	21.99	693685
2013-01-03	22.19	22.85	22.17	22.42	1225303
2013-01-04	22.52	22.72	22.49	22.63	480528
2013-01-07	22.52	22.63	22.35	22.57	493206
2013-01-08	22.54	22.63	22.14	22.22	681310
2013-01-09	22.30	22.60	22.19	22.41	696794
2013-01-10	22.47	22.47	22.21	22.29	599465
2013-01-11	22.30	22.61	22.08	22.46	832969
2013-01-14	22.41	22.75	22.41	22.56	644493
2013-01-15	22.44	22.72	22.44	22.61	672160
2013-01-16	22.53	22.68	22.41	22.65	580927
2013-01-17	22.75	23.00	22.74	22.91	890632
2013-01-18	22.95	23.00	22.61	22.80	671800
2013-01-22	22.83	22.92	22.65	22.84	575798
2013-01-23	22.82	22.97	22.72	22.93	571470
2013-01-24	22.95	23.34	22.94	23.25	1257506
2013-01-25	23.31	23.32	23.10	23.25	603512
2013-01-28	23.35	24.13	23.20	23.93	1568777
2013-01-29	21.79	23.10	21.29	22.55	3030126
2013-01-30	22.62	22.76	22.45	22.53	786701
2013-01-31	22.49	23.80	22.41	23.26	1854349
2013-02-01	23.43	23.85	23.41	23.69	958974
2013-02-04	23.65	23.77	23.33	23.41	545650
2013-02-05	23.55	23.93	23.54	23.68	863703
2013-02-06	23.55	23.77	23.50	23.64	590388
2013-02-07	23.52	23.52	22.98	23.41	1119814
2013-02-08	23.38	23.57	23.20	23.33	681361
2013-02-11	23.31	23.39	23.16	23.22	445545
2013-02-12	23.18	23.35	23.08	23.19	649728
2013-02-13	23.27	23.61	23.20	23.41	599952
2013-02-14	23.40	23.43	23.20	23.28	333113
2013-02-15	23.25	23.48	23.13	23.25	602148
2013-02-19	23.32	23.50	23.25	23.45	794162
2013-02-20	23.37	23.42	22.65	22.66	871955
2013-02-21	22.60	22.62	22.12	22.34	582312
2013-02-22	22.47	22.77	22.40	22.70	539889
2013-02-25	22.71	22.75	22.09	22.09	537791
2013-02-26	22.16	22.44	22.11	22.37	607979
2013-02-27	22.42	23.06	22.41	22.92	557142
2013-02-28	22.88	23.37	22.83	23.16	650049
2013-03-01	23.17	23.24	22.67	22.99	1019955
2013-03-04	22.97	23.56	22.83	23.23	1012557
2013-03-05	23.39	23.70	23.12	23.25	909979
2013-03-06	23.44	23.65	23.22	23.64	836540
2013-03-07	23.61	23.78	23.46	23.75	675115
2013-03-08	23.90	24.00	23.69	23.99	580302
2013-03-11	24.23	24.63	24.16	24.26	990740
2013-03-12	24.23	24.46	24.09	24.31	819572
2013-03-13	24.30	24.45	24.15	24.39	561809
2013-03-14	24.39	24.78	24.32	24.74	511075
2013-03-15	24.79	25.15	24.62	25.09	1656948
2013-03-18	24.76	25.03	24.53	24.81	750223
2013-03-19	24.80	25.00	24.54	24.90	792403
2013-03-20	24.98	25.11	24.69	25.07	772434
2013-03-21	24.87	25.10	24.84	24.91	654630
2013-03-22	24.97	25.10	24.83	24.93	576200
2013-03-25	25.09	25.26	24.78	25.05	733257
2013-03-26	25.23	25.42	25.16	25.23	644944
2013-03-27	25.01	25.27	24.86	25.17	584852
2013-03-28	25.24	25.34	25.12	25.22	599114
2013-04-01	25.25	25.32	24.89	25.02	882501
2013-04-02	25.11	25.34	24.85	25.01	824849
2013-04-03	25.00	25.01	24.38	24.55	980127
2013-04-04	24.61	25.02	24.60	24.88	576444
2013-04-05	24.58	24.84	24.45	24.73	726073
2013-04-08	24.81	24.88	24.61	24.84	405077
2013-04-09	24.95	25.23	24.71	25.03	723815
2013-04-10	25.15	25.60	25.15	25.57	724394
2013-04-11	25.55	25.77	25.32	25.69	493274
2013-04-12	25.68	25.71	25.15	25.37	554100
2013-04-15	25.10	25.21	24.06	24.20	1095107
2013-04-16	24.52	24.97	24.33	24.97	824042
2013-04-17	24.70	24.74	24.25	24.50	666905
2013-04-18	24.57	24.64	24.03	24.20	709791
2013-04-19	24.23	24.83	23.97	24.82	627127
2013-04-22	24.89	25.17	24.31	25.06	569181
2013-04-23	25.11	25.39	24.92	25.39	878931
2013-04-24	25.42	25.77	25.34	25.69	554743
2013-04-25	25.82	26.05	25.59	25.99	988350
2013-04-26	24.89	25.00	24.33	24.44	1493522
2013-04-29	24.59	24.66	24.34	24.58	770819
2013-04-30	24.58	24.69	24.11	24.17	1117850
2013-05-01	24.03	24.10	23.09	23.26	1450487
2013-05-02	23.34	23.74	23.28	23.51	847301
2013-05-03	23.84	24.30	23.69	23.85	915074
2013-05-06	23.90	24.15	23.80	24.04	572181
2013-05-07	24.16	24.29	23.88	24.02	622385
2013-05-08	23.84	24.21	23.63	24.21	527106
2013-05-09	24.28	24.31	23.98	24.03	453441
2013-05-10	24.02	24.24	23.99	24.16	518399
2013-05-13	24.10	24.32	23.95	24.15	793612
2013-05-14	24.11	24.57	24.10	24.51	605985
2013-05-15	24.43	24.82	24.34	24.70	336277
2013-05-16	24.73	24.93	24.59	24.71	337663
2013-05-17	24.80	25.16	24.77	25.03	546652
2013-05-20	24.96	25.12	24.85	24.97	387224
2013-05-21	24.93	25.10	24.83	24.95	371008
2013-05-22	24.94	25.16	24.50	24.61	430253
2013-05-23	24.33	24.75	24.23	24.66	628024
2013-05-24	24.49	24.93	24.41	24.91	477271
2013-05-28	25.28	25.42	25.03	25.35	606102
2013-05-29	25.18	25.24	24.81	25.05	436862
2013-05-30	25.03	25.24	24.96	25.17	240780
2013-05-31	25.09	25.32	24.92	24.93	377415
2013-06-03	24.95	25.20	24.69	25.04	762548
2013-06-04	24.99	25.26	24.48	24.64	693387
2013-06-05	24.52	24.67	23.95	24.04	658516
2013-06-06	24.15	24.63	24.04	24.59	507387
2013-06-07	24.84	24.88	24.48	24.71	289602
2013-06-10	24.76	24.82	24.40	24.64	339513
2013-06-11	24.36	24.59	24.13	24.27	439609
2013-06-12	24.58	24.61	24.05	24.18	371212
2013-06-13	24.10	24.71	24.04	24.67	300966
2013-06-14	24.72	24.75	24.04	24.10	503930
2013-06-17	24.25	24.35	23.89	24.01	541566
2013-06-18	23.98	24.30	23.95	24.22	663837
2013-06-19	24.25	24.27	23.84	23.87	617237
2013-06-20	23.52	23.80	23.22	23.31	747928
2013-06-21	23.42	23.47	23.08	23.24	1037208
2013-06-24	23.05	23.17	22.74	23.09	607383
2013-06-25	23.38	23.78	23.24	23.73	820742
2013-06-26	23.95	23.95	23.53	23.67	734055
2013-06-27	23.86	24.14	23.79	24.01	712659
2013-06-28	23.98	24.53	23.83	23.92	968333
2013-07-01	24.06	24.53	23.95	24.27	518965
2013-07-02	24.28	24.50	23.85	23.99	666040
2013-07-03	23.95	24.10	23.90	24.00	340900
2013-07-05	24.30	24.37	23.93	24.20	499770
2013-07-08	24.28	24.43	24.12	24.43	545532
2013-07-09	24.58	24.58	24.28	24.37	809566
2013-07-10	24.30	24.40	24.17	24.36	393561
2013-07-11	24.71	24.74	24.30	24.35	576961
2013-07-12	24.32	24.46	24.12	24.21	672324
2013-07-15	24.29	24.40	24.19	24.26	338744
2013-07-16	24.33	24.35	23.96	23.98	823747
2013-07-17	24.19	24.26	24.05	24.23	1043843
2013-07-18	24.33	24.73	24.33	24.56	851353
2013-07-19	24.58	24.67	24.45	24.54	630242
2013-07-22	24.55	24.63	24.35	24.52	750153
2013-07-23	24.58	24.66	24.27	24.33	895516
2013-07-24	24.41	24.46	23.91	23.95	619683
2013-07-25	23.80	24.12	23.78	24.11	783041
2013-07-26	23.95	24.26	23.28	23.53	1485338
2013-07-29	23.52	24.01	23.45	23.93	1088579
2013-07-30	23.97	24.22	23.80	24.09	654143
2013-07-31	24.20	24.54	24.20	24.40	802528
2013-08-01	24.73	25.03	24.59	24.98	1141046
2013-08-02	24.95	25.17	24.79	25.04	760790
2013-08-05	25.03	25.03	24.72	24.76	922299
2013-08-06	24.71	24.83	24.25	24.49	573620
2013-08-07	24.26	24.41	23.95	23.95	713187
2013-08-08	24.11	24.41	24.06	24.10	1113103
2013-08-09	24.09	24.27	23.94	24.00	863459
2013-08-12	23.87	24.18	23.82	24.09	656019
2013-08-13	24.35	24.35	24.03	24.20	1112163
2013-08-14	24.25	24.33	23.88	23.95	788570
2013-08-15	23.75	23.75	23.40	23.43	581420
2013-08-16	23.33	23.52	23.25	23.28	516328
2013-08-19	23.25	23.36	23.13	23.14	684292
2013-08-20	23.19	23.34	23.04	23.17	500245
2013-08-21	23.00	23.16	22.70	22.72	623213
2013-08-22	22.72	22.90	22.69	22.80	627104
2013-08-23	22.88	22.90	22.63	22.84	791973
2013-08-26	22.88	22.97	22.70	22.77	541455
2013-08-27	22.56	22.77	22.50	22.60	1262379
2013-08-28	22.60	22.85	22.55	22.83	1028320
2013-08-29	22.81	23.14	22.74	23.07	760419
2013-08-30	23.05	23.38	22.95	23.10	1216515
2013-09-03	23.37	23.49	22.85	22.99	1612537
2013-09-04	22.95	23.17	22.82	23.11	1724625
2013-09-05	23.07	23.20	23.01	23.06	790811
2013-09-06	23.14	23.14	22.68	22.70	1224143
2013-09-09	22.67	22.92	22.67	22.91	1714610
2013-09-10	23.10	23.24	22.94	23.10	815927
2013-09-11	23.15	23.16	22.81	23.10	1082612
2013-09-12	23.07	23.37	22.98	23.30	1125913
2013-09-13	23.39	23.43	22.87	22.96	1255682
2013-09-16	23.21	23.33	22.90	22.97	1035259
2013-09-17	23.02	23.18	22.97	23.04	1108132
2013-09-18	22.96	23.23	22.76	23.06	1180635
2013-09-19	23.06	23.21	22.98	23.21	616984
2013-09-20	23.31	23.51	23.18	23.39	1490769
2013-09-23	23.34	23.42	23.08	23.13	981093
2013-09-24	23.12	23.25	23.01	23.20	817480
2013-09-25	23.29	23.66	23.17	23.48	1116516
2013-09-26	23.58	23.82	23.14	23.29	921547
2013-09-27	23.12	23.15	22.89	23.00	696972
2013-09-30	22.77	23.10	22.75	23.07	644706
2013-10-01	23.03	23.28	23.00	23.22	943415
2013-10-02	23.12	23.19	22.85	23.02	732158
2013-10-03	22.96	23.00	22.52	22.78	972523
2013-10-04	22.74	23.30	22.72	23.08	777929
2013-10-07	22.75	22.79	22.31	22.34	1326359
2013-10-08	22.27	22.29	22.00	22.08	893124
2013-10-09	22.09	22.25	21.95	22.22	797361
2013-10-10	22.49	22.55	22.35	22.53	566083
2013-10-11	22.49	22.68	22.43	22.64	873816
2013-10-14	22.59	22.85	22.55	22.83	621292
2013-10-15	22.83	22.93	22.74	22.84	523557
2013-10-16	22.91	22.96	22.73	22.78	908485
2013-10-17	22.70	22.87	22.60	22.81	908912
2013-10-18	22.90	22.91	22.70	22.81	1095191
2013-10-21	22.81	22.91	22.66	22.70	749153
2013-10-22	22.79	22.87	22.68	22.70	1638625
2013-10-23	22.63	22.66	22.45	22.48	1693046
2013-10-24	22.48	22.62	22.08	22.14	2046090
2013-10-25	22.26	22.32	21.79	22.05	1835382
2013-10-28	22.14	22.65	22.10	22.24	1757900
2013-10-29	22.25	23.46	21.88	23.24	4054948
2013-10-30	23.27	23.35	22.63	22.68	1775243
2013-10-31	22.54	22.85	22.45	22.51	1687181
2013-11-01	22.50	22.60	22.25	22.56	1446911
2013-11-04	22.53	23.08	22.47	23.05	1485268
2013-11-05	23.00	23.36	22.84	23.29	1774232
2013-11-06	23.44	23.67	23.32	23.50	1376452
2013-11-07	23.47	23.63	23.18	23.19	1366703
2013-11-08	23.22	23.68	23.21	23.62	993381
2013-11-11	23.62	23.85	23.50	23.76	902875
2013-11-12	23.75	24.08	23.72	24.02	1521541
2013-11-13	23.90	24.24	23.90	24.23	832272
2013-11-14	24.25	24.44	24.13	24.44	825653
2013-11-15	24.42	24.65	24.41	24.56	1123841
2013-11-18	24.54	24.80	24.50	24.66	1662262
2013-11-19	24.65	24.88	24.60	24.73	1248584
2013-11-20	24.74	24.76	24.28	24.38	999835
2013-11-21	24.41	24.78	24.38	24.78	1018345
2013-11-22	24.83	24.98	24.72	24.93	1076943
2013-11-25	24.90	25.15	24.89	25.09	1421185
2013-11-26	25.06	25.20	24.78	24.82	969029
2013-11-27	24.77	24.88	24.57	24.75	733642
2013-11-29	24.80	24.98	24.70	24.83	482964
2013-12-02	26.48	27.46	25.93	26.76	4466632
2013-12-03	26.66	27.05	26.33	26.53	2667074
2013-12-04	26.50	26.57	26.01	26.35	1174497
2013-12-05	26.26	27.01	26.24	26.97	1985947
2013-12-06	27.18	27.45	26.99	27.25	1012608
2013-12-09	27.21	27.23	26.90	27.16	1255199
2013-12-10	27.14	27.58	27.11	27.53	1363517
2013-12-11	27.57	27.65	27.38	27.39	2610024
2013-12-12	27.37	27.42	26.92	27.12	937900
2013-12-13	27.10	27.34	27.09	27.32	649740
2013-12-16	27.30	27.95	27.30	27.89	1279964
2013-12-17	27.92	28.72	27.90	28.66	2510677
2013-12-18	28.72	29.45	28.47	28.95	2713234
2013-12-19	28.96	29.52	28.92	29.03	1891660
2013-12-20	28.99	29.16	27.95	28.26	2852433
2013-12-23	28.34	28.70	28.19	28.40	1127121
2013-12-24	28.30	28.73	28.14	28.64	508730
2013-12-26	28.67	28.91	28.66	28.82	558540
2013-12-27	28.94	29.10	28.67	29.03	590514
2013-12-30	29.00	29.18	28.84	28.99	853144
2013-12-31	28.96	29.07	28.73	28.85	741170
2014-01-02	28.74	28.83	28.30	28.50	1134187
2014-01-03	28.60	28.75	28.49	28.60	996475
2014-01-06	28.64	28.77	28.26	28.48	1242054
2014-01-07	28.49	28.54	27.73	27.92	2182731
2014-01-08	27.87	28.17	27.72	28.06	1310260
2014-01-09	28.19	28.29	28.06	28.27	615990
2014-01-10	28.39	28.62	28.27	28.43	1024677
2014-01-13	28.42	28.65	28.09	28.23	829460
2014-01-14	28.28	28.69	28.28	28.63	756103
2014-01-15	28.65	28.72	28.38	28.68	721493
2014-01-16	28.55	28.81	28.35	28.62	907439
2014-01-17	28.70	29.18	28.45	28.67	1002168
2014-01-21	28.86	28.97	28.15	28.32	1113872
2014-01-22	28.44	28.49	28.03	28.33	844229
2014-01-23	28.10	28.27	27.71	27.96	1411177
2014-01-24	27.86	27.95	26.82	26.83	2170973
2014-01-27	26.97	27.24	26.66	26.90	2110608
2014-01-28	25.37	26.40	25.22	25.76	3750562
2014-01-29	25.83	25.92	25.49	25.76	2092190
2014-01-30	25.89	25.89	25.26	25.75	1975585
2014-01-31	25.50	26.04	25.44	25.71	1519002
2014-02-03	25.79	25.89	24.99	25.03	1947073
2014-02-04	25.11	25.31	24.93	25.12	1344900
2014-02-05	25.00	25.33	24.71	25.29	1414874
2014-02-06	25.08	25.41	25.00	25.31	1280363
2014-02-07	25.36	25.59	25.21	25.57	1007373
2014-02-10	25.63	25.67	25.46	25.49	1515956
2014-02-11	25.58	26.04	25.48	25.94	760787
2014-02-12	25.93	26.11	25.84	26.09	724612
2014-02-13	25.84	26.12	25.36	25.55	2158867
2014-02-14	25.58	25.97	25.43	25.89	1207332
2014-02-18	25.96	26.02	25.71	25.96	872528
2014-02-19	25.95	26.11	25.75	25.77	1002183
2014-02-20	25.77	26.58	25.77	26.56	1095583
2014-02-21	26.69	26.76	25.98	25.98	686632
2014-02-24	25.97	26.36	25.97	26.00	544796
2014-02-25	26.06	26.45	25.87	26.00	875755
2014-02-26	26.07	26.33	25.83	25.91	882240
2014-02-27	25.90	26.16	25.87	26.16	685563
2014-02-28	26.15	26.59	26.15	26.19	851938
2014-03-03	26.07	26.40	26.00	26.22	976434
2014-03-04	26.52	26.96	26.40	26.87	1402216
2014-03-05	26.82	26.97	26.61	26.81	539496
2014-03-06	26.84	27.71	26.84	27.33	706361
2014-03-07	27.46	27.83	27.36	27.80	1124737
2014-03-10	27.73	27.93	27.58	27.72	650185
2014-03-11	27.72	27.74	27.33	27.46	1110784
2014-03-12	27.18	27.21	26.87	27.00	805056
2014-03-13	27.16	28.12	27.14	27.34	2043801
2014-03-14	27.19	27.55	27.07	27.11	497010
2014-03-17	27.17	27.28	26.91	27.14	664903
2014-03-18	27.21	27.65	27.21	27.51	571147
2014-03-19	27.51	27.57	27.10	27.23	419703
2014-03-20	27.19	27.35	27.06	27.28	311149
2014-03-21	27.47	27.79	27.24	27.27	1031012
2014-03-24	27.34	27.57	27.14	27.18	581871
2014-03-25	27.30	27.52	27.18	27.52	460203
2014-03-26	27.70	27.71	27.11	27.12	722114
2014-03-27	27.14	27.18	26.70	26.86	596725
2014-03-28	26.82	27.20	26.75	26.80	574322
2014-03-31	26.98	27.63	26.89	27.61	617574
2014-04-01	27.61	27.98	27.53	27.87	872631
2014-04-02	27.89	28.33	27.81	28.32	661456
2014-04-03	28.40	28.74	28.34	28.70	792570
2014-04-04	28.78	29.28	28.43	28.63	1373551
2014-04-07	27.88	28.16	27.61	27.72	1160292
2014-04-08	27.74	27.95	27.33	27.90	662525
2014-04-09	28.04	28.18	27.85	28.09	558409
2014-04-10	28.11	28.13	27.44	27.53	829864
2014-04-11	27.36	27.65	27.07	27.17	685613
2014-04-14	27.44	27.49	27.07	27.33	828564
2014-04-15	27.32	28.00	27.11	27.98	992357
2014-04-16	28.19	28.52	28.13	28.49	585165
2014-04-17	28.49	28.67	28.31	28.55	470534
2014-04-21	28.52	28.53	28.21	28.37	554767
2014-04-22	28.38	28.80	28.31	28.70	502927
2014-04-23	28.78	28.87	28.66	28.66	592958
2014-04-24	28.74	29.03	28.58	28.76	950096
2014-04-25	28.24	28.41	27.06	27.75	1601274
2014-04-28	27.81	28.33	27.57	27.58	1344752
2014-04-29	27.74	28.14	27.69	27.73	824252
2014-04-30	27.71	28.17	27.64	28.10	501024
2014-05-01	28.06	28.08	27.50	27.59	743886
2014-05-02	27.65	28.24	27.61	27.77	553205
2014-05-05	27.59	27.91	27.37	27.88	516490
2014-05-06	27.85	27.89	27.43	27.51	505911
2014-05-07	27.43	28.01	27.00	28.00	796416
2014-05-08	28.06	28.57	27.74	27.77	753953
2014-05-09	27.64	28.06	27.63	28.00	341201
2014-05-12	28.17	28.70	28.15	28.29	666526
2014-05-13	28.24	28.36	28.00	28.09	677334
2014-05-14	27.98	28.01	27.46	27.51	540283
2014-05-15	27.45	27.59	27.16	27.32	631463
2014-05-16	27.30	27.40	26.93	27.15	1215657
2014-05-19	27.12	27.67	27.06	27.19	805890
2014-05-20	27.13	27.20	26.50	26.81	1106893
2014-05-21	26.99	27.12	26.50	26.56	844879
2014-05-22	26.57	26.81	26.42	26.58	1468225
2014-05-23	26.58	26.79	26.50	26.63	1785676
2014-05-27	26.82	27.11	26.80	27.02	1074855
2014-05-28	26.95	27.18	26.87	26.87	796823
2014-05-29	27.01	27.08	26.81	27.04	697625
2014-05-30	27.17	27.43	27.10	27.25	896447
2014-06-02	27.23	27.41	26.99	27.03	659640
2014-06-03	26.98	27.34	26.97	27.23	1276872
2014-06-04	27.22	27.40	27.10	27.27	848284
2014-06-05	27.26	27.53	26.99	27.31	596341
2014-06-06	27.45	27.76	27.31	27.74	1371282
2014-06-09	27.68	28.00	27.57	27.93	747514
2014-06-10	27.80	28.11	27.68	28.00	578131
2014-06-11	27.85	28.01	27.62	27.84	593917
2014-06-12	27.77	28.02	27.56	27.62	835259
2014-06-13	27.65	27.89	27.50	27.85	518924
2014-06-16	27.76	28.02	27.65	27.86	562213
2014-06-17	27.80	28.20	27.73	27.92	739136
2014-06-18	27.90	28.03	27.48	27.97	465333
2014-06-19	27.98	28.05	27.90	27.95	355418
2014-06-20	28.05	28.07	27.61	27.72	850397
2014-06-23	27.76	27.80	27.44	27.46	363534
2014-06-24	27.42	27.42	26.51	26.51	1139581
2014-06-25	26.63	26.97	26.54	26.96	783575
2014-06-26	26.91	26.97	26.58	26.82	489185
2014-06-27	26.62	26.84	26.54	26.81	1928438
2014-06-30	26.81	27.08	26.72	26.92	811605
2014-07-01	27.03	27.48	26.91	27.34	952518
2014-07-02	27.21	27.45	26.77	26.83	498410
2014-07-03	26.96	27.04	26.90	26.98	147996
2014-07-07	26.94	26.98	26.35	26.48	470418
2014-07-08	26.39	26.81	26.33	26.42	738855
2014-07-09	26.45	26.55	26.20	26.26	348533
2014-07-10	25.94	26.14	25.71	25.97	497029
2014-07-11	25.94	26.28	25.90	26.13	327322
2014-07-14	26.38	26.39	26.12	26.26	472972
2014-07-15	26.32	26.42	26.11	26.20	384578
2014-07-16	26.23	26.35	25.73	25.90	633321
2014-07-17	25.80	25.94	25.61	25.61	453384
2014-07-18	25.80	26.66	25.80	26.47	720056
2014-07-21	26.38	26.48	26.06	26.40	436136
2014-07-22	26.42	26.84	26.40	26.79	563292
2014-07-23	26.77	26.79	26.40	26.55	409881
2014-07-24	26.57	27.09	26.48	26.76	1046602
2014-07-25	26.00	26.56	25.44	26.15	2582713
2014-07-28	26.10	26.33	25.96	26.30	1142843
2014-07-29	26.34	27.02	26.15	26.84	1412591
2014-07-30	27.03	27.22	26.75	27.17	1211054
2014-07-31	26.84	27.04	26.28	26.57	1111005
2014-08-01	26.43	26.65	26.15	26.48	1171962
2014-08-04	26.58	26.73	26.14	26.68	676534
2014-08-05	26.56	26.75	26.29	26.49	509876
2014-08-06	26.28	26.65	26.20	26.55	490293
2014-08-07	26.38	26.41	25.95	25.98	356448
2014-08-08	25.94	26.27	25.86	26.27	374992
2014-08-11	26.47	26.49	26.12	26.23	548723
2014-08-12	26.11	26.13	25.23	25.66	1642672
2014-08-13	25.76	26.17	25.57	26.13	741296
2014-08-14	26.20	26.77	26.11	26.72	640390
2014-08-15	26.94	27.01	26.50	26.85	916625
2014-08-18	27.00	27.12	26.88	27.02	598883
2014-08-19	27.04	27.21	26.98	27.18	503473
2014-08-20	27.11	27.45	27.03	27.35	566515
2014-08-21	27.32	27.56	27.24	27.45	465935
2014-08-22	27.46	27.77	27.38	27.66	636267
2014-08-25	27.73	27.90	27.50	27.58	673207
2014-08-26	27.62	27.74	27.27	27.48	688697
2014-08-27	27.53	27.54	26.92	27.02	1119366
2014-08-28	26.89	27.22	26.78	27.19	492661
2014-08-29	27.19	27.37	26.94	27.29	760930
2014-09-02	27.33	27.84	27.29	27.51	892943
2014-09-03	27.68	27.84	27.65	27.75	968256
2014-09-04	27.75	28.08	27.65	27.68	614929
2014-09-05	27.62	27.78	27.50	27.55	482635
2014-09-08	27.52	27.67	27.14	27.21	497658
2014-09-09	27.16	27.21	26.80	26.80	493961
2014-09-10	26.88	26.91	26.51	26.88	374104
2014-09-11	26.68	27.37	26.56	27.21	1013793
2014-09-12	27.20	27.28	26.64	26.91	555432
2014-09-15	26.89	26.91	26.63	26.68	558521
2014-09-16	26.67	26.95	26.35	26.46	765557
2014-09-17	26.53	26.64	26.30	26.44	598801
2014-09-18	26.55	26.55	26.30	26.31	491068
2014-09-19	26.39	26.49	25.85	26.09	1332527
2014-09-22	25.95	26.24	25.88	26.14	1292593
2014-09-23	26.10	26.22	25.86	25.90	893447
2014-09-24	25.90	26.01	25.73	25.94	622034
2014-09-25	25.88	25.88	25.51	25.67	612780
2014-09-26	25.69	25.80	25.53	25.79	330058
2014-09-29	25.53	25.89	25.50	25.79	376821
2014-09-30	25.87	25.88	25.25	25.25	723725
2014-10-01	25.24	25.29	24.73	24.97	955254
2014-10-02	24.91	25.13	24.46	24.92	807251
2014-10-03	25.13	25.14	24.90	24.93	452120
2014-10-06	25.03	25.27	24.88	25.19	517282
2014-10-07	25.01	25.18	24.74	24.77	493179
2014-10-08	24.75	25.15	24.51	25.15	744494
2014-10-09	25.00	25.09	24.07	24.08	672709
2014-10-10	24.08	24.31	23.77	23.89	504745
2014-10-13	23.88	24.14	23.61	23.70	564807
2014-10-14	23.86	24.40	23.75	24.07	657041
2014-10-15	23.59	24.47	23.38	24.27	854607
2014-10-16	23.81	24.20	23.43	24.11	1206087
2014-10-17	24.42	24.50	24.09	24.23	335850
2014-10-20	24.16	24.84	24.16	24.83	398725
2014-10-21	25.00	25.52	24.90	25.51	453550
2014-10-22	25.63	25.72	25.06	25.09	335836
2014-10-23	25.24	25.30	24.84	24.90	699023
2014-10-24	23.25	24.17	23.12	23.28	1860036
2014-10-27	23.11	23.68	22.86	23.60	1103748
2014-10-28	23.57	24.67	23.57	24.60	1003915
2014-10-29	24.70	24.71	23.52	23.67	911342
2014-10-30	23.49	24.17	23.49	24.08	847196
2014-10-31	24.45	24.52	24.07	24.24	1018675
2014-11-03	24.26	24.86	24.21	24.35	755137
2014-11-04	24.22	24.60	24.20	24.55	593356
2014-11-05	24.73	25.16	24.60	25.14	714428
2014-11-06	24.90	25.23	24.78	25.04	727662
2014-11-07	25.03	25.21	25.03	25.20	1007966
2014-11-10	25.20	25.36	25.08	25.21	410169
2014-11-11	25.24	25.40	24.77	24.94	770431
2014-11-12	24.81	25.48	24.76	25.46	617066
2014-11-13	25.53	25.57	25.17	25.26	106485
2014-11-14	25.30	25.56	25.19	25.24	746677
2014-11-17	25.23	25.41	25.11	25.29	541077
2014-11-18	25.30	25.69	25.27	25.32	494258
2014-11-19	25.31	25.31	24.95	25.11	501178
2014-11-20	25.00	25.33	24.93	25.31	477768
2014-11-21	25.61	25.97	25.53	25.65	600887
2014-11-24	25.69	25.86	25.51	25.73	447578
2014-11-25	25.72	25.80	25.39	25.42	576985
2014-11-26	25.48	25.66	25.33	25.40	430684
2014-11-28	25.21	25.53	25.09	25.16	557578
2014-12-01	25.13	25.27	24.95	25.03	740486
2014-12-02	25.09	25.25	24.83	25.11	903629
2014-12-03	25.08	25.81	25.04	25.70	517362
2014-12-04	25.61	25.75	25.17	25.28	600476
2014-12-05	25.30	25.65	25.27	25.29	582406
2014-12-08	25.18	25.28	24.92	25.12	544324
2014-12-09	24.80	25.19	24.55	25.19	953674
2014-12-10	25.14	25.20	24.54	24.59	798868
2014-12-11	24.16	24.27	23.27	23.45	1555356
2014-12-12	23.02	23.15	22.05	22.18	1592083
2014-12-15	22.43	22.43	21.86	22.01	1293516
2014-12-16	21.20	21.91	20.43	21.22	1208796
2014-12-17	21.28	22.00	21.28	21.97	953386
2014-12-18	22.34	22.49	21.97	22.18	811080
2014-12-19	22.13	22.56	22.11	22.26	1235664
2014-12-22	22.31	22.59	22.25	22.54	631248
2014-12-23	22.68	22.93	22.51	22.67	528230
2014-12-24	22.75	22.89	22.57	22.77	270827
2014-12-26	22.91	23.25	22.83	23.09	289029
2014-12-29	23.22	23.46	23.14	23.27	454710
2014-12-30	23.33	23.54	23.22	23.23	496109
2014-12-31	23.27	23.35	22.73	22.77	557132
2015-01-02	22.97	23.10	22.54	23.00	515877
2015-01-05	22.87	22.87	22.30	22.45	573622
2015-01-06	22.47	22.66	22.00	22.15	966208
2015-01-07	22.36	22.38	22.10	22.24	553850
2015-01-08	22.52	22.82	22.34	22.67	528535
2015-01-09	22.67	22.69	22.14	22.31	459768
2015-01-12	22.42	22.95	22.27	22.87	708918
2015-01-13	23.23	23.93	22.75	23.04	1066935
2015-01-14	22.67	23.23	22.54	23.17	735186
2015-01-15	23.29	23.55	22.87	22.88	475240
2015-01-16	22.79	23.68	22.70	23.65	839949
2015-01-20	23.79	23.92	23.27	23.78	768347
2015-01-21	23.75	24.84	23.58	24.77	1306173
2015-01-22	24.89	25.39	24.54	25.39	940875
2015-01-23	25.28	25.33	24.82	25.20	696893
2015-01-26	25.13	25.56	24.94	25.43	545207
2015-01-27	25.03	25.48	24.93	25.39	673378
2015-01-28	25.56	25.57	24.83	24.87	738368
2015-01-29	24.96	25.18	24.73	25.18	697232
2015-01-30	24.90	25.49	24.90	25.07	680776
2015-02-02	25.20	25.57	24.77	25.28	747546
2015-02-03	25.40	25.52	24.94	25.43	888875
2015-02-04	25.23	25.57	24.89	24.95	672698
2015-02-05	25.12	26.18	24.93	25.84	1094770
2015-02-06	25.85	26.47	25.33	26.21	1384593
2015-02-09	26.52	27.37	26.37	27.36	1930413
2015-02-10	27.50	27.68	26.77	26.87	1308672
2015-02-11	26.87	27.15	26.61	26.75	753203
2015-02-12	26.99	27.28	26.98	27.18	452059
2015-02-13	27.30	27.68	27.14	27.31	772255
2015-02-17	27.21	27.50	26.91	27.13	668720
2015-02-18	27.00	27.34	26.92	27.21	653265
2015-02-19	26.98	29.02	26.98	28.14	1952916
2015-02-20	28.00	28.16	27.55	27.89	485780
2015-02-23	27.77	27.99	27.49	27.95	511104
2015-02-24	28.01	28.32	27.86	28.21	616799
2015-02-25	28.24	28.79	28.20	28.70	503376
2015-02-26	28.56	28.81	28.15	28.34	533483
2015-02-27	28.21	28.38	27.90	28.04	729787
2015-03-02	27.94	28.53	27.87	28.42	437213
2015-03-03	28.37	28.42	28.06	28.10	351719
2015-03-04	28.03	30.25	28.03	30.25	2077500
2015-03-05	30.33	30.47	29.61	30.44	935273
2015-03-06	30.16	30.97	30.06	30.52	1558628
2015-03-09	30.59	31.10	30.34	30.53	744401
2015-03-10	30.06	30.31	28.99	29.00	1079524
2015-03-11	29.11	29.63	29.03	29.54	783559
2015-03-12	29.82	30.09	29.53	29.83	446589
2015-03-13	29.63	29.90	29.06	29.12	644899
2015-03-16	29.08	29.10	28.43	28.97	1123356
2015-03-17	28.95	29.16	28.71	29.00	632543
2015-03-18	28.83	28.99	28.08	28.79	861352
2015-03-19	28.60	28.78	28.03	28.05	518481
2015-03-20	27.79	29.29	27.67	29.25	2433817
2015-03-23	28.60	28.70	27.87	28.25	1231120
2015-03-24	28.22	28.32	27.90	28.05	737823
2015-03-25	28.07	28.39	27.03	27.06	1026569
2015-03-26	27.05	27.40	26.94	27.19	999372
2015-03-27	33.96	34.34	30.48	31.00	9814765
2015-03-30	31.79	32.69	31.53	32.41	3499695
2015-03-31	32.20	32.50	31.81	32.04	1814679
2015-04-01	32.20	32.20	31.53	31.99	1517448
2015-04-02	31.85	32.22	31.23	31.47	1547681
2015-04-06	31.27	31.85	31.27	31.85	1560146
2015-04-07	31.72	31.98	31.68	31.78	1316208
2015-04-08	31.75	31.92	31.34	31.39	963283
2015-04-09	31.43	31.80	31.25	31.71	1064736
2015-04-10	31.87	32.28	31.68	32.11	921007
2015-04-13	32.35	32.56	32.10	32.18	741676
2015-04-14	32.25	32.44	31.86	31.99	919901
2015-04-15	32.10	32.47	31.82	32.12	765759
2015-04-16	32.13	32.30	31.83	31.85	443567
2015-04-17	31.68	31.94	31.46	31.53	532720
2015-04-20	31.77	31.95	31.39	31.69	1482572
2015-04-21	31.72	31.85	30.90	31.14	563868
2015-04-22	31.21	31.35	30.76	31.10	436919
2015-04-23	31.03	31.20	30.86	30.94	610226
2015-04-24	30.99	31.15	30.76	30.84	604429
2015-04-27	30.85	30.89	30.26	30.64	792267
2015-04-28	29.58	31.15	29.55	30.74	2291447
2015-04-29	30.57	30.68	29.94	30.02	1055775
2015-04-30	29.83	30.07	29.48	29.53	1057053
2015-05-01	29.69	30.14	29.55	30.02	805591
2015-05-04	30.69	31.14	30.44	30.48	915369
2015-05-05	30.48	30.82	29.42	29.49	1105900
2015-05-06	29.56	29.94	29.18	29.61	687330
2015-05-07	29.32	29.46	28.52	29.41	1113150
2015-05-08	29.87	30.05	29.39	29.55	537916
2015-05-11	29.48	29.58	28.98	29.00	553063
2015-05-12	28.85	28.85	28.31	28.46	739365
2015-05-13	28.62	28.62	28.15	28.39	556791
2015-05-14	28.61	29.40	28.37	29.26	962199
2015-05-15	29.35	29.35	28.63	28.68	929356
2015-05-18	28.56	29.31	28.24	29.15	931155
2015-05-19	29.17	29.79	28.95	29.79	1054743
2015-05-20	30.00	30.33	29.75	29.89	1476886
2015-05-21	29.95	30.75	29.93	30.44	950057
2015-05-22	30.48	30.48	29.63	29.70	648709
2015-05-26	29.55	29.95	28.69	29.19	1479275
2015-05-27	29.32	29.36	28.96	29.28	1254789
2015-05-28	29.25	29.47	29.08	29.44	533550
2015-05-29	29.37	29.47	29.09	29.24	684207
2015-06-01	29.39	29.52	28.83	28.92	743962
2015-06-02	28.89	29.42	28.76	29.00	441716
2015-06-03	29.06	29.64	29.02	29.53	772089
2015-06-04	29.33	29.34	28.88	29.06	482132
2015-06-05	29.03	29.16	28.78	28.99	416841
2015-06-08	28.79	29.00	28.63	28.66	527423
2015-06-09	28.62	29.02	28.53	28.71	1011872
2015-06-10	29.01	29.36	28.85	29.05	499458
2015-06-11	29.04	29.15	28.62	28.73	479911
2015-06-12	28.51	28.66	28.29	28.51	407319
2015-06-15	28.10	28.54	27.94	28.46	710762
2015-06-16	28.55	28.67	28.42	28.54	715951
2015-06-17	28.66	29.02	27.80	28.10	1011613
2015-06-18	28.24	28.49	28.04	28.25	1402571
2015-06-19	28.30	28.31	27.87	27.91	1246494
2015-06-22	28.05	28.35	27.72	27.85	803720
2015-06-23	27.94	28.19	27.41	27.43	1135465
2015-06-24	27.55	27.72	27.11	27.23	868643
2015-06-25	27.31	27.86	27.20	27.81	1564209
2015-06-26	27.88	28.16	27.59	27.76	3091929
2015-06-29	27.50	27.73	26.80	26.83	884420
2015-06-30	27.13	27.57	26.77	26.95	958506
2015-07-01	27.16	27.18	26.27	26.37	1827391
2015-07-02	26.57	26.60	25.65	25.65	1578096
2015-07-06	25.40	25.76	25.34	25.59	1475011
2015-07-07	25.51	25.69	24.76	25.00	2870654
2015-07-08	24.70	25.26	24.57	25.17	1870417
2015-07-09	25.54	25.69	25.04	25.04	1033135
2015-07-10	25.43	25.57	25.00	25.26	864771
2015-07-13	25.45	25.76	25.37	25.59	710501
2015-07-14	25.36	25.62	25.36	25.58	705375
2015-07-15	25.46	25.49	24.95	25.05	1287553
2015-07-16	25.24	25.24	24.41	24.47	1397137
2015-07-17	24.49	24.65	24.06	24.20	2208764
2015-07-20	24.28	24.28	23.49	23.69	2067477
2015-07-21	23.70	24.02	23.38	23.74	1758871
2015-07-22	23.67	23.80	23.42	23.66	650866
2015-07-23	23.76	23.86	23.40	23.48	996750
2015-07-24	23.33	23.49	22.65	22.73	1081947
2015-07-27	22.66	22.75	22.28	22.38	766510
2015-07-28	22.42	22.74	22.17	22.74	855928
2015-07-29	22.97	23.28	22.67	23.20	1120480
2015-07-30	23.06	23.26	22.85	23.02	966256
2015-07-31	23.03	24.00	22.00	22.99	2709922
2015-08-03	23.00	23.00	22.23	22.40	1286793
2015-08-04	22.48	22.80	22.29	22.47	1030086
2015-08-05	22.70	23.05	22.40	22.50	990745
2015-08-06	22.96	23.17	22.40	22.53	984436
2015-08-07	22.55	22.75	21.55	21.60	696763
2015-08-10	21.88	21.99	21.52	21.96	976875
2015-08-11	21.78	21.78	21.18	21.31	1009512
2015-08-12	21.07	21.26	20.73	20.87	1121820
2015-08-13	20.83	21.16	20.52	20.75	937919
2015-08-14	20.75	20.97	20.65	20.96	874752
2015-08-17	20.90	21.26	20.66	21.21	2333131
2015-08-18	21.30	21.31	20.66	20.72	554990
2015-08-19	20.67	20.94	20.11	20.33	721963
2015-08-20	20.19	20.40	19.96	19.96	763466
2015-08-21	19.68	20.23	19.56	19.94	1304030
2015-08-24	19.00	20.08	18.70	19.25	1410870
2015-08-25	20.11	20.13	18.71	18.77	1486824
2015-08-26	19.20	19.27	18.61	18.80	1101540
2015-08-27	19.15	19.90	19.15	19.64	1875455
2015-08-28	19.60	20.06	19.52	19.79	882129
2015-08-31	19.75	20.35	19.59	19.96	1362435
2015-09-01	19.68	19.86	19.39	19.65	1821108
2015-09-02	19.75	19.99	18.21	18.49	7784652
2015-09-03	18.72	19.24	18.55	18.92	5828832
2015-09-04	18.67	19.15	18.56	19.04	4744369
2015-09-08	19.50	19.84	19.23	19.71	2892638
2015-09-09	20.30	20.46	19.44	19.55	2278453
2015-09-10	19.46	19.67	19.19	19.24	3288259
2015-09-11	19.06	19.65	18.92	19.12	2767447
2015-09-14	19.04	19.26	18.76	18.89	2976764
2015-09-15	18.94	19.07	18.60	18.83	3368347
2015-09-16	18.83	18.92	18.51	18.85	3006853
2015-09-17	19.01	19.01	18.32	18.36	2971882
2015-09-18	18.14	18.28	17.71	18.05	4476171
2015-09-21	18.10	18.29	17.87	18.04	3159527
2015-09-22	18.04	18.04	17.53	17.87	2793437
2015-09-23	17.98	18.07	17.00	17.06	2850671
2015-09-24	17.01	17.20	16.56	17.09	3743705
2015-09-25	17.31	17.37	16.65	16.76	5046973
2015-09-28	16.58	16.59	15.78	15.82	4998574
2015-09-29	15.95	16.15	15.73	16.11	5423692
2015-09-30	16.29	16.86	16.20	16.81	7980274
2015-10-01	16.90	17.15	16.61	16.94	5057968
2015-10-02	16.73	17.48	16.60	17.46	9098712
2015-10-05	17.80	17.93	16.98	17.49	23664335
2015-10-06	17.59	18.27	17.43	17.48	12781463
2015-10-07	17.50	17.81	17.20	17.67	5494915
2015-10-08	17.62	18.53	17.62	18.37	7029101
2015-10-09	18.42	18.58	17.35	18.07	6579667
2015-10-12	18.08	18.19	17.28	17.49	2823036
2015-10-13	17.32	17.86	17.16	17.55	2944944
2015-10-14	17.51	18.07	17.38	17.95	7215011
2015-10-15	17.89	18.47	17.65	18.40	8230882
2015-10-16	18.52	18.80	18.29	18.74	6897905
2015-10-19	18.63	18.70	18.42	18.57	3463064
2015-10-20	18.53	18.84	18.43	18.51	3504770
2015-10-21	18.51	18.73	18.13	18.63	4173595
2015-10-22	18.82	19.42	18.76	19.41	4746925
2015-10-23	19.49	19.59	18.96	19.35	4436103
2015-10-26	19.36	19.45	18.72	18.83	2315744
2015-10-27	18.77	18.84	17.87	17.96	3079080
2015-10-28	18.01	18.72	17.87	18.22	4188200
2015-10-29	18.22	18.80	18.22	18.62	2071723
2015-10-30	18.90	19.46	18.77	19.18	3367930
2015-11-02	19.20	19.65	19.04	19.48	3939215
2015-11-03	19.13	21.20	18.94	19.93	6523900
2015-11-04	20.01	20.09	19.26	19.41	3702465
2015-11-05	19.50	19.56	19.03	19.40	2858528
2015-11-06	19.03	20.37	19.03	20.36	3984782
2015-11-09	20.36	20.72	19.85	20.33	3600297
2015-11-10	20.22	20.41	19.72	20.11	2604556
2015-11-11	20.11	20.25	19.67	19.74	2518365
2015-11-12	19.50	19.77	19.01	19.04	2605107
2015-11-13	18.95	19.52	18.86	19.30	2112917
2015-11-16	19.44	20.43	19.44	20.36	2649828
2015-11-17	20.24	20.88	20.08	20.45	2666970
2015-11-18	20.48	20.83	20.22	20.72	2189405
2015-11-19	20.77	21.15	20.55	20.83	2416970
2015-11-20	20.97	21.30	20.91	21.08	2104230
2015-11-23	20.98	21.47	20.55	21.34	3078107
2015-11-24	21.29	22.00	21.07	21.89	2729584
2015-11-25	21.82	22.07	21.66	21.98	1997205
2015-11-27	21.98	22.13	21.80	21.87	939806
2015-11-30	21.86	21.99	21.59	21.77	2143124
2015-12-01	21.84	21.98	21.16	21.50	2438937
2015-12-02	21.42	21.63	20.99	21.19	1829413
2015-12-03	21.32	21.69	21.21	21.42	2242962
2015-12-04	21.36	21.53	21.07	21.50	2190704
2015-12-07	21.49	21.53	20.78	21.15	2389305
2015-12-08	20.86	21.05	20.52	20.66	2265700
2015-12-09	20.85	21.31	20.45	20.53	3159232
2015-12-10	20.47	20.65	20.05	20.28	2307579
2015-12-11	19.84	20.03	18.95	19.06	2959460
2015-12-14	18.96	19.09	18.10	18.34	3311405
2015-12-15	18.44	18.63	18.05	18.20	2591374
2015-12-16	18.28	18.50	17.82	18.41	3096436
2015-12-17	18.45	18.60	17.71	17.75	2734905
2015-12-18	17.69	18.12	17.32	17.34	8465862
2015-12-21	17.46	17.60	17.07	17.32	2743528
2015-12-22	17.39	18.10	17.37	18.01	1932011
2015-12-23	18.17	18.86	18.13	18.85	3065136
2015-12-24	18.82	18.98	18.50	18.53	979427
2015-12-28	18.42	18.57	18.04	18.46	1348542
2015-12-29	18.43	18.52	17.99	18.19	2177430
2015-12-30	18.07	18.29	17.47	17.60	2456464
2015-12-31	17.58	17.70	17.26	17.26	2027270
2016-01-04	16.89	17.61	16.71	17.58	3716648
2016-01-05	17.70	17.75	17.16	17.52	2492355
2016-01-06	17.27	17.33	16.74	16.86	2209428
2016-01-07	17.07	17.23	16.33	16.44	3550907
2016-01-08	16.59	17.11	16.32	16.83	3456541
2016-01-11	16.91	16.91	16.15	16.52	2679237
2016-01-12	16.82	16.86	15.74	16.09	2856646
2016-01-13	16.30	16.93	15.59	15.71	2685279
2016-01-14	15.76	16.66	15.29	16.39	3189040
2016-01-15	15.87	15.96	15.18	15.82	2809141
2016-01-19	16.01	16.24	14.47	14.91	5015437
2016-01-20	14.68	14.71	13.65	14.51	4727048
2016-01-21	14.56	15.09	14.41	14.63	2384518
2016-01-22	15.02	15.37	14.42	14.87	4147233
2016-01-25	14.78	14.88	14.05	14.08	2489792
2016-01-26	14.26	14.65	14.01	14.54	2398130
2016-01-27	14.54	14.97	14.40	14.50	1754374
2016-01-28	14.72	14.96	14.28	14.73	2277635
2016-01-29	15.50	17.17	15.46	16.94	6709380
2016-02-01	16.75	16.89	16.10	16.25	3621098
2016-02-02	16.08	16.18	15.51	15.66	2985658
2016-02-03	15.47	15.47	13.00	13.70	8871141
2016-02-04	14.02	14.33	13.51	13.80	3777285
2016-02-05	13.72	14.16	13.42	13.50	4546911
2016-02-08	13.17	13.29	12.57	12.92	6096446
2016-02-09	12.82	12.96	12.29	12.90	5804988
2016-02-10	13.08	13.14	12.56	12.78	5836041
2016-02-11	12.54	13.21	12.51	13.05	5073613
2016-02-12	13.27	13.49	12.78	13.02	3046044
2016-02-16	13.27	13.86	13.19	13.82	4698841
2016-02-17	14.00	14.49	13.98	14.34	4702563
2016-02-18	14.50	14.55	14.14	14.43	3026847
2016-02-19	14.33	14.61	14.02	14.59	3959073
2016-02-22	14.93	15.52	14.87	15.48	5172360
2016-02-23	15.32	15.33	14.60	14.72	3247836
2016-02-24	14.54	15.10	14.08	15.06	3177664
2016-02-25	15.03	15.13	14.47	15.03	2340327
2016-02-26	15.18	15.47	14.92	15.08	2422282
2016-02-29	15.14	15.52	15.01	15.16	2169698
2016-03-01	15.33	15.51	15.15	15.45	2511597
2016-03-02	15.37	15.93	15.37	15.84	2389204
2016-03-03	15.79	16.37	15.75	16.24	2568180
2016-03-04	16.35	16.58	15.97	16.19	2505118
2016-03-07	16.16	16.78	16.16	16.71	2621568
2016-03-08	16.49	16.49	15.26	15.43	3338848
2016-03-09	15.56	15.68	15.10	15.20	3951315
2016-03-10	15.21	15.43	14.86	15.19	3611831
2016-03-11	15.40	16.25	15.28	16.07	2464179
2016-03-14	15.98	16.26	15.87	16.02	1675877
2016-03-15	15.90	15.98	15.39	15.51	2490633
2016-03-16	15.52	15.91	15.28	15.89	3304076
2016-03-17	16.00	16.77	15.81	16.59	3292355
2016-03-18	16.86	17.43	16.82	17.32	7349660
2016-03-21	17.20	17.50	16.98	17.39	2677285
2016-03-22	17.23	17.31	16.95	17.03	2588783
2016-03-23	16.90	16.97	16.27	16.32	2959398
2016-03-24	16.15	16.32	15.79	16.32	2509871
2016-03-28	16.42	16.58	16.18	16.55	2165432
2016-03-29	16.39	16.99	16.15	16.98	2716995
2016-03-30	17.12	17.48	17.12	17.45	3682539
2016-03-31	17.44	17.55	17.23	17.37	4491497
2016-04-01	17.11	17.54	17.01	17.53	3171099
2016-04-04	17.54	18.08	16.98	17.15	4438345
2016-04-05	16.94	17.13	16.78	16.87	2540089
2016-04-06	16.92	17.16	16.55	17.15	2910078
2016-04-07	17.02	17.17	16.80	16.93	3044645
2016-04-08	16.96	17.29	16.95	17.08	2880984
2016-04-11	17.21	17.45	16.98	17.02	1899359
2016-04-12	17.13	17.92	17.05	17.92	2160423
2016-04-13	17.97	18.13	17.77	17.87	4095899
2016-04-14	17.82	17.84	17.47	17.68	2705145
2016-04-15	17.65	18.91	17.60	18.86	4058401
2016-04-18	18.57	19.10	18.52	18.87	2742649
2016-04-19	18.97	19.63	18.95	19.58	3072426
2016-04-20	19.53	19.94	19.34	19.81	2907261
2016-04-21	19.97	21.02	19.95	20.78	7797031
2016-04-22	20.78	21.56	20.78	21.51	6751408
2016-04-25	21.51	21.90	21.06	21.12	8608685
2016-04-26	21.17	21.85	21.13	21.82	3405653
2016-04-27	21.83	22.38	21.83	22.24	3430248
2016-04-28	22.04	22.59	21.81	21.84	2930006
2016-04-29	21.83	22.29	21.18	21.79	2849928
2016-05-02	21.78	21.90	21.20	21.84	4200086
2016-05-03	20.95	22.61	20.95	22.17	6530709
2016-05-04	22.02	22.91	21.92	22.24	4625799
2016-05-05	22.55	22.71	21.47	21.77	3316397
2016-05-06	21.47	22.00	21.15	21.98	2574045
2016-05-09	21.83	21.95	21.24	21.47	6300153
2016-05-10	21.50	22.03	21.27	21.83	2476993
2016-05-11	21.85	22.13	21.51	21.81	2463497
2016-05-12	22.03	22.22	21.48	21.53	1936790
2016-05-13	21.46	21.69	21.15	21.22	3688325
2016-05-16	21.37	21.97	21.37	21.68	3766704
2016-05-17	21.59	22.02	21.33	21.36	2922131
2016-05-18	21.08	21.46	20.63	20.74	3083499
2016-05-19	20.57	20.85	20.20	20.54	2463544
2016-05-20	20.62	20.92	20.59	20.77	2049676
2016-05-23	20.76	21.17	20.73	20.98	1720442
2016-05-24	21.11	21.80	21.04	21.74	2732912
2016-05-25	21.93	22.54	21.88	22.41	2752656
2016-05-26	22.59	22.77	22.18	22.50	2638410
2016-05-27	22.44	22.84	22.44	22.73	2441937
2016-05-31	22.85	23.12	22.77	23.01	2521925
2016-06-01	22.76	22.82	22.28	22.80	2047734
2016-06-02	22.65	22.83	22.49	22.82	1911143
2016-06-03	22.91	22.97	22.67	22.86	2078804
2016-06-06	23.00	23.81	22.86	23.72	3112992
2016-06-07	23.79	24.10	23.55	23.81	1962210
2016-06-08	24.00	24.33	23.84	23.85	2259522
2016-06-09	23.56	23.82	23.50	23.63	2100137
2016-06-10	24.42	24.98	24.26	24.77	7545456
2016-06-13	24.67	24.99	24.37	24.56	3425470
2016-06-14	24.40	24.68	23.78	24.08	2258088
2016-06-15	24.19	24.44	24.01	24.05	1719039
2016-06-16	23.68	23.82	23.42	23.76	2127677
2016-06-17	23.75	24.03	23.62	23.96	5086450
2016-06-20	24.49	24.63	23.56	23.88	3093263
2016-06-21	23.88	24.13	23.45	24.03	2275189
2016-06-22	24.22	24.61	23.94	24.31	2214640
2016-06-23	24.74	24.96	24.59	24.96	2436431
2016-06-24	23.46	24.03	22.85	22.98	5023208
2016-06-27	22.56	22.81	21.47	21.56	3623210
2016-06-28	22.67	23.08	22.29	23.06	3278438
2016-06-29	23.51	24.11	23.40	24.04	3027753
2016-06-30	24.12	24.84	23.92	24.84	4574674
2016-07-01	24.81	25.20	24.54	24.89	3104709
2016-07-05	24.54	24.75	24.12	24.30	2014320
2016-07-06	23.96	24.04	23.52	24.01	2054745
2016-07-07	24.16	24.64	23.97	24.29	1871273
2016-07-08	24.72	25.16	24.70	25.02	2553322
2016-07-11	25.26	25.55	25.19	25.30	2651206
2016-07-12	25.69	26.00	25.61	25.94	2571786
2016-07-13	26.00	26.16	25.61	25.61	2042766
2016-07-14	25.90	25.93	25.53	25.60	1266402
2016-07-15	25.77	25.83	25.46	25.77	1080864
2016-07-18	25.48	26.05	25.40	25.92	1538530
2016-07-19	25.73	26.05	25.59	25.98	1950075
2016-07-20	25.69	26.39	25.65	26.28	1832594
2016-07-21	26.27	26.46	25.92	26.08	1281634
2016-07-22	21.06	21.42	20.07	20.64	20310448
2016-07-25	20.64	20.86	20.32	20.84	5027071
2016-07-26	20.84	21.20	20.77	21.11	3689324
2016-07-27	21.19	21.44	21.02	21.34	2513945
2016-07-28	21.28	21.69	21.13	21.16	2293531
2016-07-29	21.02	21.05	20.58	20.90	2725596
2016-08-01	20.86	21.19	20.77	20.85	2152258
2016-08-02	21.08	21.08	20.29	20.70	3700895
2016-08-03	20.63	21.11	20.55	21.09	2572269
2016-08-04	21.21	21.34	20.83	20.85	2171786
2016-08-05	21.05	21.23	20.80	20.64	2198016
2016-08-08	20.67	20.98	20.64	20.95	2236995
2016-08-09	21.03	21.20	20.97	21.00	1240227
2016-08-10	21.09	21.09	20.63	20.68	1652312
2016-08-11	20.76	20.78	20.44	20.67	2862843
2016-08-12	20.67	20.81	19.99	20.05	2695974
2016-08-15	20.10	20.86	20.04	20.71	2299699
2016-08-16	20.70	20.75	20.37	20.38	1345423
2016-08-17	20.39	20.48	20.05	20.36	1147689
2016-08-18	20.44	20.69	20.24	20.59	1365271
2016-08-19	20.52	21.38	20.43	21.33	2696653
2016-08-22	21.12	21.47	21.00	21.39	1894259
2016-08-23	21.56	21.77	21.50	21.67	1570951
2016-08-24	21.56	21.70	21.23	21.26	1405436
2016-08-25	21.11	21.39	21.08	21.39	1179934
2016-08-26	21.46	21.74	21.29	21.46	1432481
2016-08-29	21.50	21.93	21.50	21.83	3591166
2016-08-30	21.77	22.04	21.39	21.56	1862015
2016-08-31	21.40	21.69	21.21	21.64	1637074
2016-09-01	21.62	21.90	21.45	21.72	1832174
2016-09-02	21.96	22.30	21.91	22.29	1618111
2016-09-06	21.94	22.26	21.52	21.75	2425879
2016-09-07	20.77	20.88	20.29	20.49	5889176
2016-09-08	20.54	20.63	19.82	20.30	3087463
2016-09-09	20.03	20.19	19.38	19.44	4800619
2016-09-12	19.41	19.62	19.10	19.62	2038237
2016-09-13	19.26	19.41	18.78	19.04	3061708
2016-09-14	19.10	19.16	18.67	18.80	2088779
2016-09-15	18.83	19.14	18.78	19.02	2270481
2016-09-16	18.77	19.03	18.51	18.64	2135417
2016-09-19	18.85	19.06	18.66	18.76	1287890
2016-09-20	18.90	19.00	18.24	18.27	3177841
2016-09-21	18.44	18.87	18.40	18.85	1672225
2016-09-22	19.11	19.13	18.86	19.05	1349201
2016-09-23	18.95	19.31	18.82	18.89	1503890
2016-09-26	18.76	18.98	18.68	18.78	1082995
2016-09-27	18.65	19.16	18.52	19.15	1209753
2016-09-28	19.27	19.78	19.13	19.77	1621977
2016-09-29	19.82	20.28	19.77	20.02	3829917
2016-09-30	20.16	20.65	20.02	20.52	2656317
2016-10-03	20.42	20.74	20.38	20.68	1969751
2016-10-04	20.72	20.91	20.13	20.15	2047204
2016-10-05	20.36	20.69	20.24	20.64	1734525
2016-10-06	20.53	21.20	20.53	21.07	2184392
2016-10-07	21.18	21.25	20.23	20.27	2049381
2016-10-10	20.47	21.15	20.46	20.71	2462200
2016-10-11	20.44	20.50	19.79	20.08	1609038
2016-10-12	20.06	20.40	19.99	20.34	1220542
2016-10-13	19.97	20.29	19.62	20.16	1442712
2016-10-14	20.27	20.52	20.05	20.14	1285535
2016-10-17	20.15	20.71	20.08	20.68	1424208
2016-10-18	20.98	21.24	20.91	21.12	2103995
2016-10-19	21.17	21.73	21.13	21.70	1717162
2016-10-20	21.55	22.03	21.50	21.90	1948351
2016-10-21	21.55	22.24	21.52	21.84	1757976
2016-10-24	22.19	22.19	21.64	21.69	1438784
2016-10-25	21.64	22.11	21.47	21.59	4221648
2016-10-26	21.36	21.97	21.19	21.96	4269575
2016-10-27	22.11	22.49	22.06	22.24	2514015
2016-10-28	22.24	22.48	21.56	21.96	2997116
2016-10-31	22.03	22.09	21.61	21.93	2780817
2016-11-01	21.27	22.20	20.43	21.94	6097063
2016-11-02	21.96	22.49	21.76	21.79	3409194
2016-11-03	21.69	21.89	21.34	21.39	2259882
2016-11-04	21.39	21.74	21.12	21.30	3054012
2016-11-07	21.89	22.52	21.87	22.28	2561090
2016-11-08	22.23	22.67	22.09	22.45	2092534
2016-11-09	22.15	23.72	22.08	23.38	4251551
2016-11-10	23.60	24.49	23.60	24.28	3803427
2016-11-11	24.18	24.47	23.94	24.40	2775929
2016-11-14	24.65	24.94	24.17	24.33	2725418
2016-11-15	24.34	25.08	24.25	25.01	3342248
2016-11-16	24.83	25.20	24.68	24.84	2410784
2016-11-17	24.95	25.22	24.68	24.95	1416288
2016-11-18	24.94	25.27	24.88	25.15	1713704
2016-11-21	25.36	25.49	25.08	25.42	1913672
2016-11-22	25.59	25.69	25.30	25.64	2783749
2016-11-23	25.52	25.76	25.49	25.70	1726184
2016-11-25	25.77	25.77	25.50	25.69	779859
2016-11-28	25.65	25.65	25.10	25.36	2208206
2016-11-29	25.20	25.42	24.92	25.32	2997792
2016-11-30	25.70	26.40	25.58	26.00	2419794
2016-12-01	26.26	26.93	25.91	26.21	2732910
2016-12-02	26.16	26.41	25.69	25.94	2374826
2016-12-05	26.18	26.48	25.95	26.44	1954920
2016-12-06	26.31	26.92	26.18	26.83	2718675
2016-12-07	26.81	26.85	26.08	26.62	2486191
2016-12-08	26.78	26.84	26.28	26.53	2327718
2016-12-09	26.05	26.64	25.71	25.87	2375262
2016-12-12	26.00	26.13	25.28	25.36	3396211
2016-12-13	25.52	25.77	24.94	25.61	2156239
2016-12-14	25.52	25.94	25.29	25.39	1650155
2016-12-15	25.25	25.83	25.11	25.80	2071144
2016-12-16	25.82	25.94	25.17	25.82	2823868
2016-12-19	25.52	25.79	25.27	25.63	2129724
2016-12-20	25.83	26.19	25.72	25.91	1573539
2016-12-21	25.96	26.08	25.69	25.75	1417828
2016-12-22	25.79	25.79	25.05	25.67	1377740
2016-12-23	25.75	26.26	25.75	26.21	1022150
2016-12-27	26.22	26.40	26.02	26.08	812342
2016-12-28	26.26	26.40	25.84	25.87	1722295
2016-12-29	25.91	26.23	25.86	26.04	954086
2016-12-30	26.08	26.11	25.57	25.61	1417917
2017-01-03	25.81	26.06	25.43	25.98	1786597
2017-01-04	26.10	26.92	26.05	26.81	1670746
2017-01-05	26.79	26.92	26.23	26.43	1417094
2017-01-06	26.54	26.57	26.18	26.39	780833
2017-01-09	26.32	26.93	26.08	26.73	2200711
2017-01-10	26.95	27.71	26.84	27.67	3937621
2017-01-11	27.64	27.98	27.33	27.35	2653264
2017-01-12	27.26	27.27	26.53	26.91	2001382
2017-01-13	26.90	27.43	26.90	27.07	1209186
2017-01-17	26.90	27.05	26.34	26.51	1204178
2017-01-18	26.53	26.82	26.35	26.59	1228170
2017-01-19	26.65	26.77	25.90	26.09	1517577
2017-01-20	26.26	26.98	26.26	26.64	2081641
2017-01-23	26.47	26.64	26.23	26.58	1098440
2017-01-24	26.76	27.55	26.76	27.47	1286388
2017-01-25	27.29	27.61	27.28	27.30	2657221
2017-01-26	27.34	27.52	26.46	26.64	2280635
2017-01-27	26.66	26.90	26.46	26.69	2692421
2017-01-30	26.48	26.48	25.60	26.16	2599071
2017-01-31	26.29	26.72	25.79	26.21	2868529
2017-02-01	27.55	30.00	27.55	29.33	7259444
2017-02-02	29.31	30.19	29.31	29.88	4083448
2017-02-03	29.98	30.87	29.90	30.83	3905224
2017-02-06	30.64	30.64	30.08	30.28	2257563
2017-02-07	30.23	30.36	29.44	29.30	2736487
2017-02-08	29.20	29.32	28.67	29.22	3497188
2017-02-09	29.20	29.42	28.86	29.27	2398850
2017-02-10	29.51	30.05	29.45	29.81	1796378
2017-02-13	30.12	30.33	29.88	29.93	2112253
2017-02-14	29.71	30.20	29.38	29.95	1722805
2017-02-15	29.94	30.91	29.80	30.87	2775838
2017-02-16	31.00	31.43	30.53	30.58	1755633
2017-02-17	30.53	30.90	30.11	30.86	2081974
2017-02-21	31.00	32.50	30.99	32.49	4796642
2017-02-22	32.15	32.37	31.78	31.90	2184293
2017-02-23	32.08	32.10	31.19	31.38	2683823
2017-02-24	30.99	31.22	30.62	30.80	2622435
2017-02-27	30.75	31.20	30.63	30.90	1713181
2017-02-28	30.70	31.12	30.51	31.08	2033124
2017-03-01	31.63	32.39	31.63	32.23	3612845
2017-03-02	32.15	32.20	31.62	31.67	2051286
2017-03-03	31.67	32.40	31.62	32.34	2678023
2017-03-06	31.80	32.33	31.46	31.99	2180748
2017-03-07	31.81	32.08	31.51	31.93	1486480
2017-03-08	31.89	32.22	31.79	31.88	1908544
2017-03-09	31.81	32.16	31.22	31.56	1695433
2017-03-10	31.57	32.37	31.57	31.70	1655884
2017-03-13	31.82	32.48	31.36	32.38	1735803
2017-03-14	32.09	32.21	31.61	32.13	1694474
2017-03-15	32.54	33.23	32.36	33.13	1477960
2017-03-16	33.35	33.35	32.66	33.07	1907872
2017-03-17	33.22	33.33	32.90	33.07	5055837
2017-03-20	33.00	33.29	32.68	33.11	1125398
2017-03-21	33.27	33.35	32.06	32.07	1629496
2017-03-22	32.06	32.53	31.53	32.52	2163346
2017-03-23	32.46	33.24	32.11	32.97	1890152
2017-03-24	33.10	33.35	32.37	32.77	1527488
2017-03-27	31.87	32.90	31.79	32.78	1217323
2017-03-28	32.77	33.88	32.73	33.34	2559690
2017-03-29	33.35	33.45	32.11	32.37	3371786
2017-03-30	32.35	33.04	32.25	32.44	2454579
2017-03-31	32.39	33.17	32.25	32.87	2245676
2017-04-03	33.00	33.20	31.92	32.28	1854054
2017-04-04	32.29	32.29	31.75	31.84	2224553
2017-04-05	32.22	32.51	31.25	31.32	1867743
2017-04-06	31.41	31.97	31.23	31.87	2588675
2017-04-07	31.78	31.96	31.44	31.80	2990051
2017-04-10	31.79	31.98	31.22	31.26	2575984
2017-04-11	31.25	31.25	30.39	30.89	4144501
2017-04-12	30.83	31.23	30.17	30.78	5918633
2017-04-13	30.73	31.21	30.22	30.30	2040344
2017-04-17	30.32	30.62	30.13	30.40	2247187
2017-04-18	30.12	30.66	30.07	30.55	1401933
2017-04-19	31.00	32.00	30.85	31.55	3686488
2017-04-20	31.77	32.25	31.56	32.22	2675346
2017-04-21	32.17	32.34	31.75	32.22	2277455
2017-04-24	32.90	33.20	32.73	33.14	2042169
2017-04-25	33.34	33.66	33.20	33.54	2005937
2017-04-26	33.55	33.67	33.16	33.30	1760971
2017-04-27	33.32	33.48	32.55	32.58	2252710
2017-04-28	32.61	32.61	32.10	32.13	2142373
2017-05-01	32.25	32.65	31.71	32.34	1846555
2017-05-02	32.38	32.73	31.84	31.93	2647813
2017-05-03	31.41	32.48	30.20	30.73	6829314
2017-05-04	30.75	30.75	28.88	29.38	4523826
2017-05-05	29.47	30.03	29.35	29.52	2706696
2017-05-08	30.06	30.06	29.48	29.72	3751570
2017-05-09	29.69	29.91	29.24	29.51	2006696
2017-05-10	29.55	30.77	29.55	30.74	2241300
2017-05-11	30.71	30.82	30.05	30.78	1758391
2017-05-12	31.05	31.96	31.04	31.36	2548908
2017-05-15	31.71	32.25	31.50	31.86	1948137
2017-05-16	31.99	32.33	31.88	32.26	1691772
2017-05-17	31.48	31.68	30.50	30.62	1740868
2017-05-18	30.36	31.04	30.09	30.76	1306841
2017-05-19	31.05	31.75	31.02	31.20	1438072
2017-05-22	31.50	31.58	30.91	31.09	2163725
2017-05-23	31.20	31.22	30.59	30.85	1381667
2017-05-24	30.96	31.22	30.42	30.53	1210782
2017-05-25	30.84	31.00	30.01	30.30	2307299
2017-05-26	30.44	30.50	29.97	30.15	824001
2017-05-30	30.12	30.15	29.44	29.72	1519021
2017-05-31	29.49	29.83	28.60	29.34	1709654
2017-06-01	29.38	29.90	29.35	29.79	1963199
2017-06-02	29.85	30.15	29.32	29.32	2550616
2017-06-05	29.23	29.47	28.82	28.99	1919284
2017-06-06	28.79	29.34	28.45	29.12	1447501
2017-06-07	29.14	29.14	28.74	28.97	1509783
2017-06-08	28.94	30.07	28.72	29.75	1356829
2017-06-09	29.82	30.85	29.79	30.69	2364620
2017-06-12	30.67	30.91	30.25	30.37	1512472
2017-06-13	30.50	30.79	30.34	30.60	1382772
2017-06-14	30.45	30.47	29.00	29.44	2772467
2017-06-15	28.94	29.46	28.83	29.14	1411040
2017-06-16	28.99	29.54	28.94	29.48	2131464
2017-06-19	29.88	30.10	29.55	29.77	1505882
2017-06-20	29.59	30.29	29.31	30.16	3180484
2017-06-21	30.14	30.27	28.54	28.67	3819633
2017-06-22	28.60	28.80	27.96	28.24	2186406
2017-06-23	28.31	28.56	27.79	28.26	15717966
2017-06-26	28.31	29.06	28.19	29.02	2489287
2017-06-27	29.19	29.80	28.95	29.31	2606116
2017-06-28	29.62	30.34	29.62	30.24	4415590
2017-06-29	30.34	30.53	29.25	29.87	2667818
2017-06-30	29.99	30.75	29.93	30.28	1936873
2017-07-03	30.57	30.69	30.12	30.28	788888
2017-07-05	30.34	30.46	29.86	29.89	2154275
2017-07-06	29.90	30.09	29.54	29.63	2405478
2017-07-07	29.60	30.20	29.50	30.10	1546287
2017-07-10	29.96	30.15	29.58	30.01	1629919
2017-07-11	30.10	30.18	29.65	30.06	1838008
2017-07-12	30.34	31.09	30.14	30.90	1395216
2017-07-13	30.93	30.96	30.46	30.85	2181981
2017-07-14	30.86	31.52	30.72	31.35	1705212
2017-07-17	31.39	31.58	31.19	31.32	1113089
2017-07-18	31.26	31.27	30.52	30.56	1614924
2017-07-19	30.65	31.41	30.65	31.18	1096622
2017-07-20	31.15	31.33	30.82	30.87	1217628
2017-07-21	30.84	31.29	30.70	31.25	1045859
2017-07-24	31.35	31.35	30.70	30.99	1132527
2017-07-25	31.23	31.67	30.89	31.57	1868818
2017-07-26	31.51	31.51	30.91	31.11	1486290
2017-07-27	31.25	31.25	30.20	30.48	2668098
2017-07-28	30.56	30.75	30.08	30.25	2060525
2017-07-31	30.36	30.42	29.36	29.48	3281670
2017-08-01	29.50	30.67	28.66	30.19	4034828
2017-08-02	30.37	31.38	29.93	31.10	2338922
2017-08-03	31.04	31.40	30.76	31.00	2567398
2017-08-04	31.15	31.81	31.00	31.29	1770586
2017-08-07	31.37	31.64	31.05	30.91	1372329
2017-08-08	30.90	30.93	30.12	30.17	1122637
2017-08-09	30.00	30.08	29.34	29.62	1612208
2017-08-10	29.43	29.53	28.54	28.62	2660436
2017-08-11	28.47	29.26	28.45	29.18	1749672
2017-08-14	29.50	29.62	29.15	29.61	1772715
2017-08-15	29.75	30.64	29.69	30.50	3024810
2017-08-16	30.65	30.65	30.21	30.57	1182766
2017-08-17	30.40	30.57	29.58	29.62	1238985
2017-08-18	29.58	30.16	29.41	30.02	1770151
2017-08-21	30.02	30.42	29.93	30.39	1501048
2017-08-22	30.61	30.71	30.42	30.60	1177964
2017-08-23	30.29	30.62	30.06	30.09	1177482
2017-08-24	30.20	30.26	29.84	29.93	1309343
2017-08-25	30.23	30.26	29.66	29.99	1138883
2017-08-28	30.16	31.14	30.15	30.85	2121903
2017-08-29	30.47	30.99	30.33	30.91	1265016
2017-08-30	30.84	32.10	30.75	32.06	2511493
2017-08-31	32.31	32.47	32.09	32.23	1573437
2017-09-01	32.44	32.44	31.91	32.03	1535608
2017-09-05	31.90	32.18	30.95	31.36	1879969
2017-09-06	32.05	32.06	31.04	31.07	2371746
2017-09-07	31.02	31.06	30.51	30.87	1829893
2017-09-08	30.76	30.89	30.20	30.61	1344261
2017-09-11	30.95	31.34	30.72	30.79	1731355
2017-09-12	31.02	31.88	31.02	31.45	2147862
2017-09-13	31.47	31.53	31.15	31.45	1528702
2017-09-14	31.50	31.50	30.92	31.09	1619891
2017-09-15	31.18	32.32	30.95	32.29	3090702
2017-09-18	32.40	33.48	32.40	33.46	3105955
2017-09-19	33.50	33.81	32.98	33.71	2238931
2017-09-20	33.80	33.99	33.59	33.87	1478119
2017-09-21	33.81	34.09	33.58	33.94	1324644
2017-09-22	33.86	34.02	33.46	33.78	1014145
2017-09-25	33.55	33.95	33.44	33.72	2262080
2017-09-26	33.81	34.02	33.50	33.78	1401139
2017-09-27	34.38	34.65	33.57	33.89	1898428
2017-09-28	33.98	34.85	33.76	34.53	2692503
2017-09-29	34.53	34.83	34.22	34.25	2078070
2017-10-02	34.80	36.59	34.75	36.52	4290233
2017-10-03	36.51	36.84	36.19	36.51	1694017
2017-10-04	36.59	36.76	36.31	36.40	1090940
2017-10-05	36.57	36.70	36.16	36.68	1140011
2017-10-06	36.42	36.83	36.30	36.61	1499103
2017-10-09	36.71	36.75	36.19	36.47	2797006
2017-10-10	36.68	36.73	35.85	36.05	1698875
2017-10-11	35.87	36.04	35.55	35.72	1465805
2017-10-12	35.60	35.72	35.41	35.51	987894
2017-10-13	36.02	36.02	35.45	35.54	1160459
2017-10-16	35.66	35.76	35.00	35.46	2113958
2017-10-17	35.39	35.61	34.76	34.81	1947856
2017-10-18	34.92	35.04	34.12	34.25	2948606
2017-10-19	34.02	35.13	33.86	35.10	1792612
2017-10-20	35.17	35.38	34.94	35.13	2598124
2017-10-23	35.03	35.08	34.46	34.55	1979682
2017-10-24	34.68	35.50	34.68	35.31	1086488
2017-10-25	35.35	35.50	34.87	35.42	1282739
2017-10-26	35.38	35.66	35.17	35.35	1271594
2017-10-27	35.26	35.53	34.77	35.40	913736
2017-10-30	35.16	36.10	35.12	35.73	1982823
2017-10-31	36.05	37.46	35.51	36.53	3384087
2017-11-01	36.95	37.52	36.08	36.20	2012082
2017-11-02	36.32	36.32	35.15	35.78	2029105
2017-11-03	35.84	36.00	35.27	35.47	1621229
2017-11-06	35.72	36.20	35.71	35.86	1495911
2017-11-07	35.81	36.16	35.41	35.94	931653
2017-11-08	35.92	36.77	35.74	36.57	1398399
2017-11-09	36.21	36.77	35.67	36.19	1126705
2017-11-10	36.00	37.33	36.00	36.54	1809032
2017-11-13	36.19	36.63	36.02	36.54	1069118
2017-11-14	36.43	36.68	35.56	35.60	1389993
2017-11-15	35.34	35.62	34.80	35.36	2037024
2017-11-16	35.52	36.53	35.45	36.07	1358731
2017-11-17	36.06	36.34	35.64	36.23	2066472
2017-11-20	36.23	36.30	35.96	36.24	679924
2017-11-21	36.49	37.22	36.07	37.15	1495485
2017-11-22	37.15	37.26	36.70	36.92	958189
2017-11-24	37.13	37.14	36.59	36.85	383996
2017-11-27	36.80	36.89	36.43	36.69	752371
2017-11-28	36.75	36.79	35.91	35.96	1443894
2017-11-29	35.94	35.94	34.90	35.33	1535843
2017-11-30	35.50	35.75	35.27	35.64	1147286
2017-12-01	35.77	35.81	34.19	34.98	1581720
2017-12-04	35.47	35.54	34.39	34.58	1865892
2017-12-05	34.58	35.48	34.27	34.96	1590854
2017-12-06	34.88	35.44	34.54	35.31	1782445
2017-12-07	35.39	35.69	35.15	35.33	966758
2017-12-08	35.50	35.57	34.77	34.79	1029742
2017-12-11	34.80	35.06	34.44	34.85	1768385
2017-12-12	35.05	35.09	34.22	34.29	2518125
2017-12-13	34.39	34.69	34.32	34.38	1510612
2017-12-14	34.38	34.45	33.57	33.70	1312748
2017-12-15	33.76	34.00	33.34	33.87	3038872
2017-12-18	34.08	34.36	34.08	34.23	911740
2017-12-19	34.23	34.34	33.92	34.03	1183615
2017-12-20	34.22	35.25	34.05	34.93	1927013
2017-12-21	34.93	35.00	34.59	34.72	1113639
2017-12-22	34.90	34.91	34.51	34.59	844749
2017-12-26	34.26	34.98	34.12	34.95	838664
2017-12-27	35.07	35.39	34.91	35.22	962599
2017-12-28	35.33	35.62	34.93	35.62	835288
2017-12-29	35.80	35.89	35.35	35.58	1358685
2018-01-02	35.70	36.75	35.54	36.62	1617468
2018-01-03	37.02	37.62	36.62	37.41	1981768
2018-01-04	37.74	38.08	37.62	37.73	1576047
2018-01-05	37.95	38.80	37.78	38.60	1616339
2018-01-08	38.70	38.84	38.26	38.30	2111603
2018-01-09	38.57	38.61	37.66	37.75	2469238
2018-01-10	37.66	37.67	36.72	37.31	2303269
2018-01-11	37.49	38.16	37.33	37.95	1788311
2018-01-12	38.07	38.13	37.47	38.07	1445427
2018-01-16	38.18	38.34	37.29	37.75	1566128
2018-01-17	37.98	38.29	36.04	36.50	3157386
2018-01-18	36.50	36.92	36.14	36.64	2027155
2018-01-19	36.82	37.06	36.19	36.88	1293363
2018-01-22	36.70	37.25	36.68	36.94	1311261
2018-01-23	36.91	36.91	36.12	36.37	1732797
2018-01-24	36.94	38.56	36.75	37.39	2000698
2018-01-25	37.69	38.75	37.69	38.07	1343280
2018-01-26	38.07	38.40	37.49	37.69	1620374
2018-01-29	37.66	37.90	37.25	37.66	2564676
2018-01-30	37.27	37.62	36.88	36.89	1020538
2018-01-31	37.25	38.13	36.90	37.28	1915272
2018-02-01	37.06	37.73	36.73	36.95	1171083
2018-02-02	36.77	37.04	36.03	36.06	2513770
2018-02-05	35.86	36.56	34.75	35.40	3478444
2018-02-06	34.87	35.95	34.50	35.95	4451919
2018-02-07	35.24	35.90	33.15	33.05	5165079
2018-02-08	32.89	33.35	30.77	30.97	5495852
2018-02-09	31.08	31.23	29.57	30.55	5852406
2018-02-12	30.81	31.60	30.60	31.32	4755902
2018-02-13	31.32	32.48	31.14	32.27	2617323
2018-02-14	31.93	32.85	31.83	32.72	1585040
2018-02-15	33.51	33.60	32.40	33.23	2304643
2018-02-16	32.98	33.31	32.57	32.67	1575924
2018-02-20	32.70	33.57	32.50	33.05	1851637
2018-02-21	33.06	33.83	33.06	33.22	1444522
2018-02-22	33.28	33.78	33.07	33.15	863083
2018-02-23	33.31	33.57	32.96	33.20	926032
2018-02-26	33.18	33.21	32.35	33.11	1425899
2018-02-27	33.01	33.16	31.94	32.11	1700491
2018-02-28	32.31	32.80	32.20	32.50	4142616
2018-03-01	32.58	33.03	31.66	31.68	2238543
2018-03-02	31.32	31.48	30.66	31.32	2442059
2018-03-05	31.09	32.44	31.09	32.21	1763835
2018-03-06	32.44	33.10	32.44	32.96	2613304
2018-03-07	32.71	33.15	32.53	32.85	1411915
2018-03-08	32.84	33.01	32.09	32.43	792580
2018-03-09	32.95	33.30	32.80	33.01	1281221
2018-03-12	33.08	33.58	32.99	33.14	1077005
2018-03-13	33.33	33.51	32.70	32.78	1211782
2018-03-14	32.89	32.95	31.38	31.54	4422237
2018-03-15	31.63	31.72	31.28	31.30	3396122
2018-03-16	31.39	31.68	30.92	31.14	3939491
2018-03-19	31.02	31.08	29.91	30.04	3788056
2018-03-20	30.08	30.46	29.72	29.78	2873582
2018-03-21	29.88	31.24	29.66	30.78	3212725
2018-03-22	30.37	31.01	30.21	30.60	3031789
2018-03-23	31.10	31.10	30.18	30.35	2826822
2018-03-26	30.69	31.19	30.46	31.13	2515390
2018-03-27	31.21	31.24	29.78	29.96	1610439
2018-03-28	30.04	30.38	29.67	29.82	2017552
2018-03-29	30.09	30.54	29.96	30.39	1219135
2018-04-02	30.32	30.55	29.18	29.49	1134343
2018-04-03	29.66	30.03	28.94	30.01	1644561
2018-04-04	29.42	29.47	28.54	29.44	2883727
2018-04-05	29.61	30.33	29.54	30.29	1984853
2018-04-06	29.99	30.27	29.14	29.50	2046227
2018-04-09	29.60	29.83	29.09	29.52	2175274
2018-04-10	30.02	30.33	29.43	29.88	2769682
2018-04-11	29.69	29.69	29.30	29.46	1624827
2018-04-12	29.73	30.39	29.62	30.21	1356261
2018-04-13	30.48	30.50	29.90	30.01	1291163
2018-04-16	30.08	30.44	29.81	30.39	870379
2018-04-17	30.37	30.82	30.37	30.71	987599
2018-04-18	30.93	31.08	30.71	30.77	1222891
2018-04-19	30.83	30.84	30.17	30.50	1145833
2018-04-20	29.81	30.15	28.95	29.52	3262641
2018-04-23	29.52	30.69	29.52	30.33	1842389
2018-04-24	30.60	30.70	29.21	29.86	1444996
2018-04-25	29.85	30.16	29.43	29.94	1161619
2018-04-26	30.00	30.85	29.67	30.67	1818809
2018-04-27	30.77	30.91	30.24	30.58	2753555
2018-04-30	30.66	31.34	30.18	30.19	1917053
2018-05-01	30.06	30.06	29.14	29.72	3712636
2018-05-02	29.73	31.88	29.67	30.80	4145015
2018-05-03	30.86	31.28	30.05	30.69	2308615
2018-05-04	30.63	31.77	30.36	31.64	2119932
2018-05-07	31.83	32.43	31.73	31.93	2510782
2018-05-08	31.92	32.49	31.79	32.05	1981431
2018-05-09	32.28	33.44	32.22	33.34	2954402
2018-05-10	33.45	33.52	32.97	33.04	2164371
2018-05-11	33.08	33.34	32.76	32.95	1901516
2018-05-14	33.09	33.27	32.78	32.94	1114821
2018-05-15	32.77	32.77	32.25	32.65	1894488
2018-05-16	32.86	33.23	32.72	33.18	1804493
2018-05-17	33.12	33.43	32.95	33.19	2247282
2018-05-18	33.17	33.41	33.08	33.22	1685136
2018-05-21	33.60	34.24	33.36	34.18	1749198
2018-05-22	34.21	34.42	33.67	33.79	1159350
2018-05-23	33.48	33.87	33.29	33.81	1073908
2018-05-24	33.72	33.94	33.34	33.41	812100
2018-05-25	33.17	33.38	32.69	33.33	959152
2018-05-29	32.98	33.63	32.62	32.79	1549751
2018-05-30	33.01	33.20	32.74	32.99	1127446
2018-05-31	32.96	33.03	32.25	32.33	2094038
2018-06-01	32.67	32.72	32.07	32.22	1936506
2018-06-04	32.54	32.64	32.20	32.31	909724
2018-06-05	32.32	32.53	32.11	32.41	1700170
2018-06-06	32.57	33.18	32.31	33.16	1739231
2018-06-07	33.13	33.30	32.66	32.87	2357717
2018-06-08	32.86	33.18	32.72	33.06	1996958
2018-06-11	32.28	32.51	31.75	31.93	2510411
2018-06-12	31.75	31.93	31.01	31.06	1897225
2018-06-13	31.15	31.15	30.61	30.69	1799858
2018-06-14	30.76	30.87	30.15	30.41	1182673
2018-06-15	30.28	30.40	29.63	30.38	2615399
2018-06-18	30.07	30.45	29.95	30.30	1426338
2018-06-19	29.89	29.89	28.97	29.06	1394960
2018-06-20	29.24	29.24	28.38	28.97	3887703
2018-06-21	29.12	29.56	28.88	29.03	1986177
2018-06-22	29.34	29.63	28.94	29.23	1970167
2018-06-25	29.10	29.21	28.58	28.98	1730694
2018-06-26	28.97	29.04	28.26	28.64	1454691
2018-06-27	28.75	29.27	28.25	28.26	1471898
2018-06-28	28.25	28.37	27.68	28.36	1723542
2018-06-29	28.48	29.17	28.40	28.72	2630321
2018-07-02	28.43	28.88	28.29	28.80	1790566
2018-07-03	29.09	29.10	28.24	28.53	1694267
2018-07-05	28.77	28.97	28.40	28.88	1140515
2018-07-06	28.72	29.18	28.42	29.03	1542790
2018-07-09	29.24	30.40	29.23	29.98	2968020
2018-07-10	29.90	30.32	29.76	30.24	1644698
2018-07-11	29.66	29.66	28.80	29.11	2321923
2018-07-12	29.31	29.35	28.74	29.29	1571015
2018-07-13	29.32	29.58	29.07	29.22	1082170
2018-07-16	29.18	29.19	28.46	28.63	1474144
2018-07-17	28.65	29.14	28.55	28.98	1290181
2018-07-18	28.93	29.67	28.87	29.32	1714049
2018-07-19	29.17	29.17	28.71	29.04	931436
2018-07-20	28.81	29.18	28.66	28.80	1541709
2018-07-23	28.80	28.83	28.53	28.66	464864
2018-07-24	29.02	29.04	28.58	28.62	1077177
2018-07-25	28.58	28.72	28.27	28.67	945443
2018-07-26	28.58	29.06	28.56	28.82	1161748
2018-07-27	28.97	29.17	28.65	28.87	975440
2018-07-30	28.96	29.36	28.81	28.85	1691976
2018-07-31	28.98	29.55	28.81	29.51	2345873
2018-08-01	30.94	31.55	29.10	29.54	3826285
2018-08-02	29.39	30.16	28.92	29.28	2822666
2018-08-03	29.39	30.16	29.37	30.09	2660737
2018-08-06	29.88	30.34	29.88	30.26	1846093
2018-08-07	30.47	30.50	30.11	30.24	1452086
2018-08-08	30.26	30.52	29.82	30.22	1167883
2018-08-09	30.27	30.60	30.17	30.33	798679
2018-08-10	30.04	30.04	29.37	29.51	896232
2018-08-13	29.51	29.62	29.05	29.12	569321
2018-08-14	29.39	29.86	29.30	29.50	518811
2018-08-15	29.09	29.11	28.54	28.84	1360359
2018-08-16	29.03	29.81	29.03	29.59	1089009
2018-08-17	29.49	29.79	29.33	29.70	1426785
2018-08-20	29.78	30.09	29.57	29.84	1480505
2018-08-21	29.89	30.55	29.89	30.45	1014092
2018-08-22	30.55	30.86	30.24	30.71	1120298
2018-08-23	30.64	30.66	30.36	30.48	927232
2018-08-24	30.68	31.00	30.61	30.70	858016
2018-08-27	30.76	31.47	30.72	31.35	1322665
2018-08-28	31.45	32.00	31.45	31.58	2256008
2018-08-29	31.50	31.81	30.92	31.56	1652577
2018-08-30	31.40	31.40	30.82	30.90	884101
2018-08-31	30.83	31.08	30.62	30.73	1092280
2018-09-04	30.60	30.60	30.15	30.27	773029
2018-09-05	30.23	30.97	29.95	30.95	1472623
2018-09-06	31.07	31.87	30.75	31.13	2095220
2018-09-07	30.86	30.90	30.24	30.82	958445
2018-09-10	30.84	30.96	30.17	30.18	1213184
2018-09-11	29.88	30.29	29.34	30.06	1595211
2018-09-12	30.08	30.29	29.51	29.58	1461587
2018-09-13	29.74	29.94	29.13	29.18	3325023
2018-09-14	29.20	29.48	28.80	28.92	3965757
2018-09-17	28.88	29.38	28.58	28.64	2607504
2018-09-18	28.68	28.83	27.72	27.73	3273881
2018-09-19	27.56	28.24	27.17	27.55	2725647
2018-09-20	27.63	28.43	27.49	27.83	3436482
2018-09-21	27.92	28.08	27.46	27.61	2834848
2018-09-24	27.56	27.66	27.11	27.60	1887520
2018-09-25	27.44	28.00	27.24	27.38	2639991
2018-09-26	27.28	27.64	26.87	26.90	2581485
2018-09-27	26.82	26.83	26.33	26.45	2680204
2018-09-28	26.28	26.33	25.64	25.68	5062161
2018-10-01	25.85	26.01	25.30	25.39	2925270
2018-10-02	25.49	25.94	25.35	25.37	3017904
2018-10-03	24.70	25.40	24.40	24.90	6811084
2018-10-04	24.92	25.70	24.85	24.96	2587938
2018-10-05	24.92	25.29	24.73	24.78	2141302
2018-10-08	24.57	25.56	24.57	25.19	3019422
2018-10-09	25.09	25.13	24.01	24.09	2073278
2018-10-10	24.42	24.44	23.39	23.41	3490614
2018-10-11	23.41	23.98	23.15	23.44	3508371
2018-10-12	23.93	24.26	23.43	23.67	2230528
2018-10-15	23.51	23.79	23.15	23.20	1645026
2018-10-16	23.31	23.63	23.05	23.40	1988043
2018-10-17	23.37	23.41	22.90	22.98	1940676
2018-10-18	22.80	23.22	22.51	22.55	1520793
2018-10-19	22.61	22.83	22.26	22.39	1584563
2018-10-22	22.53	22.68	21.69	21.70	1887792
2018-10-23	21.30	21.43	20.96	21.23	3492104
2018-10-24	21.25	21.31	19.91	19.92	2415114
2018-10-25	20.18	20.66	20.02	20.46	3255899
2018-10-26	20.17	20.61	19.79	20.15	3840764
2018-10-29	20.56	20.68	19.78	19.90	5043111
2018-10-30	20.69	20.91	18.49	19.68	8192241
2018-10-31	19.79	20.58	19.59	20.20	5792936
2018-11-01	20.54	21.81	20.45	21.64	3972979
2018-11-02	21.87	22.02	21.16	21.40	2482333
2018-11-05	21.55	21.87	21.26	21.72	2668948
2018-11-06	21.78	22.09	21.48	21.75	2341134
2018-11-07	22.04	22.24	21.52	21.85	2066753
2018-11-08	21.63	21.68	21.01	21.04	1429096
2018-11-09	20.72	21.00	20.44	20.80	2752748
2018-11-12	20.86	20.93	20.35	20.40	1898228
2018-11-13	20.47	21.14	20.29	20.30	1576802
2018-11-14	20.49	21.05	20.47	20.90	2302984
2018-11-15	20.87	21.38	20.60	21.22	2315393
2018-11-16	21.13	21.33	20.72	21.07	1734881
2018-11-19	20.92	21.04	19.96	20.05	1642192
2018-11-20	19.72	20.26	19.34	19.87	2419422
2018-11-21	20.08	21.09	20.05	20.81	1702594
2018-11-23	20.53	20.89	20.42	20.43	763015
2018-11-26	20.71	21.30	20.68	21.03	1239293
2018-11-27	20.81	21.17	20.62	21.16	2412999
2018-11-28	21.21	21.60	20.86	21.40	2143906
2018-11-29	21.35	21.99	21.20	21.63	2471817
2018-11-30	21.47	21.69	21.17	21.53	2061542
2018-12-03	22.00	22.45	21.65	21.79	3524499
2018-12-04	21.79	21.89	20.43	20.45	2082557
2018-12-06	19.94	20.03	19.38	20.00	3234174
2018-12-07	20.09	20.85	20.05	20.18	2141537
2018-12-10	20.13	20.68	19.94	20.32	3403937
2018-12-11	20.88	21.52	20.67	20.99	2663160
2018-12-12	21.37	21.49	20.94	20.96	1818377
2018-12-13	20.99	21.23	20.46	20.53	2110728
2018-12-14	20.24	20.42	19.82	20.02	2322166
2018-12-17	19.86	20.92	19.58	19.71	2912246
2018-12-18	19.94	20.18	19.54	19.57	3627637
2018-12-19	19.59	20.17	19.23	19.39	1730927
2018-12-20	19.19	19.73	19.01	19.05	2085048
2018-12-21	19.03	19.37	18.64	18.68	6242782
2018-12-24	18.49	18.65	18.06	18.09	1009172
2018-12-26	18.16	19.49	17.87	19.46	1811133
2018-12-27	19.10	19.78	18.85	19.78	1623174
2018-12-28	19.78	20.01	19.43	19.52	1454153
2018-12-31	19.68	20.14	19.64	20.11	2054760
2019-01-02	19.73	20.96	19.61	20.68	2479274
2019-01-03	20.54	20.64	19.99	20.10	1479594
2019-01-04	20.56	21.61	20.56	21.39	1624375
2019-01-07	21.33	21.76	20.91	21.46	3224425
2019-01-08	21.70	22.38	21.54	21.74	2612360
2019-01-09	21.96	22.48	21.74	22.24	3592763
2019-01-10	22.04	22.84	21.93	22.68	2220783
2019-01-11	22.73	23.15	22.64	22.89	3213615
2019-01-14	22.71	22.84	22.11	22.19	1861036
2019-01-15	22.11	22.31	21.48	21.68	1627617
2019-01-16	21.96	23.16	21.96	22.75	3709334
2019-01-17	22.57	23.14	22.52	23.06	1256912
2019-01-18	23.21	23.69	23.07	23.59	1255263
2019-01-22	23.39	23.42	22.66	23.10	2138796
2019-01-23	23.27	23.41	22.55	23.00	3156598
2019-01-24	22.94	23.26	22.85	23.08	989438
2019-01-25	23.38	23.78	23.36	23.73	1087790
2019-01-28	23.45	23.59	23.09	23.49	1590983
2019-01-29	23.39	24.23	23.31	23.90	1816477
2019-01-30	23.50	24.39	23.33	24.10	2537062
2019-01-31	23.58	23.84	23.31	23.61	2422469
2019-02-01	23.46	24.24	23.38	24.20	2105123
2019-02-04	24.16	24.40	23.87	24.06	2625152
2019-02-05	25.37	26.24	24.75	26.16	6189012
2019-02-06	26.12	26.32	25.26	25.28	2877130
2019-02-07	25.20	25.49	24.46	24.53	2481735
2019-02-08	24.35	24.68	24.21	24.57	2018864
2019-02-11	24.59	24.91	24.48	24.80	2087538
2019-02-12	25.13	25.77	25.03	25.55	2919288
2019-02-13	25.78	26.22	25.56	25.76	2828743
2019-02-14	25.62	25.82	25.31	25.51	1797156
2019-02-15	25.81	26.39	25.71	26.38	2237252
2019-02-19	26.10	26.66	25.86	26.51	1733784
2019-02-20	26.46	27.22	26.23	27.12	2271503
2019-02-21	27.12	27.32	26.19	26.29	1698712
2019-02-22	26.50	26.69	26.08	26.33	1599875
2019-02-25	26.42	26.61	26.18	26.36	1144153
2019-02-26	26.26	26.60	26.03	26.05	1824137
2019-02-27	25.90	26.26	25.60	26.18	1872166
2019-02-28	26.04	26.15	25.81	25.86	3462872
2019-03-01	26.02	26.18	24.85	25.01	3988573
2019-03-04	25.23	25.43	24.36	24.69	3655152
2019-03-05	24.61	24.87	23.97	24.10	3307608
2019-03-06	24.25	24.88	24.25	24.33	1948489
2019-03-07	24.25	24.35	23.58	24.29	1972938
2019-03-08	23.96	24.18	23.52	23.97	1465287
2019-03-11	24.16	24.46	23.78	24.23	1608286
2019-03-12	24.29	24.38	23.71	23.80	1871047
2019-03-13	23.88	24.19	23.73	23.95	1781628
2019-03-14	23.85	23.95	23.34	23.37	1214659
2019-03-15	23.49	23.80	23.12	23.24	3382112
2019-03-18	23.36	23.76	23.01	23.68	1179186
2019-03-19	23.88	23.99	23.10	23.22	1150119
2019-03-20	23.19	23.26	22.74	22.97	1326355
2019-03-21	22.75	23.62	22.73	23.49	1482925
2019-03-22	23.22	23.37	22.48	22.53	1724607
2019-03-25	22.50	22.59	21.99	21.99	1453154
2019-03-26	22.36	23.34	21.90	23.25	5620284
2019-03-27	23.27	23.74	23.23	23.26	3458166
2019-03-28	23.24	23.50	23.16	23.36	1867473
2019-03-29	23.39	23.69	22.89	23.14	4285848
2019-04-01	23.46	23.86	23.33	23.64	3031855
2019-04-02	23.72	23.81	23.17	23.35	3746892
2019-04-03	23.62	24.33	23.50	24.04	3608500
2019-04-04	24.16	24.69	24.00	24.51	1698677
2019-04-05	24.71	25.00	24.34	24.66	1348061
2019-04-08	24.75	25.00	24.56	24.92	2307023
2019-04-09	24.75	24.79	24.15	24.20	1296414
2019-04-10	24.30	24.47	23.95	24.19	1626045
2019-04-11	24.13	24.49	24.06	24.33	1999766
2019-04-12	24.65	25.16	24.54	24.83	1191415
2019-04-15	25.13	25.35	24.90	25.20	1766514
2019-04-16	25.15	25.19	24.80	25.02	1695476
2019-04-17	25.18	25.26	24.80	24.81	1112052
2019-04-18	24.86	24.91	24.27	24.34	1937939
2019-04-22	24.27	24.41	23.88	23.91	1242787
2019-04-23	23.88	24.16	23.55	23.89	1868681
2019-04-24	23.80	23.90	23.09	23.09	1593942
2019-04-25	23.09	23.09	22.56	22.56	1338557
2019-04-26	22.56	22.86	22.30	22.76	1389585
2019-04-29	22.76	22.86	22.27	22.46	1584385
2019-04-30	22.50	22.56	21.64	21.69	2264818
2019-05-01	21.64	21.87	20.88	21.12	3798919
2019-05-02	20.73	20.98	20.52	20.64	2382139
2019-05-03	20.79	21.36	20.76	21.34	1882637
2019-05-06	20.96	21.26	20.64	20.93	2306147
2019-05-07	20.71	21.10	20.42	21.00	2973914
2019-05-08	20.94	21.08	20.43	20.50	2877744
2019-05-09	20.29	21.39	19.83	20.92	5791554
2019-05-10	20.92	21.44	20.70	21.23	2851029
2019-05-13	20.78	20.86	20.12	20.30	3325268
2019-05-14	20.45	21.13	20.30	20.89	2428542
2019-05-15	20.68	21.34	20.65	21.22	3146272
2019-05-16	21.63	22.27	21.45	22.14	6478489
2019-05-17	21.87	22.34	21.66	21.78	3294664
2019-05-20	21.50	22.27	21.36	22.05	3098776
2019-05-21	22.15	22.77	22.15	22.73	3938629
2019-05-22	22.63	22.69	22.31	22.33	3093318
2019-05-23	21.84	21.96	21.43	21.49	2643161
2019-05-24	21.77	22.10	20.94	21.10	2864170
2019-05-28	21.09	21.26	20.62	20.98	1611707
2019-05-29	20.64	20.85	20.23	20.70	2618827
2019-05-30	20.60	20.77	20.16	20.29	2072459
2019-05-31	19.93	20.00	19.57	19.61	2403300
2019-06-03	19.69	20.67	19.69	20.66	2813112
2019-06-04	20.93	22.18	20.93	22.16	3273154
2019-06-05	22.16	22.28	21.66	22.05	2102213
2019-06-06	21.95	22.26	21.74	22.16	1939577
2019-06-07	22.32	22.66	22.08	22.15	2518840
2019-06-10	22.37	22.72	22.11	22.23	1659374
2019-06-11	22.62	22.91	22.06	22.20	1779389
2019-06-12	22.11	22.42	21.96	22.06	1555584
2019-06-13	22.19	22.54	22.08	22.48	947451
2019-06-14	22.31	22.34	21.85	21.88	1436230
2019-06-17	21.76	22.07	21.53	21.70	1303278
2019-06-18	21.95	22.47	21.79	21.85	2772525
2019-06-19	21.89	21.90	20.50	20.59	4212149
2019-06-20	20.98	21.05	20.43	20.98	2959324
2019-06-21	20.86	22.12	20.83	21.62	3864557
2019-06-24	21.78	21.96	21.47	21.47	1512226
2019-06-25	21.34	21.69	20.96	21.40	2660119
2019-06-26	21.53	22.08	21.44	21.52	2218278
2019-06-27	21.70	21.97	21.52	21.75	1989033
2019-06-28	21.97	22.06	21.68	21.91	2094861
2019-07-01	22.05	22.12	21.39	21.74	2260793
2019-07-02	21.47	21.52	20.79	21.03	2248032
2019-07-03	20.98	21.43	20.81	21.38	951507
2019-07-05	21.13	21.85	21.13	21.74	1392041
2019-07-08	21.70	21.74	21.08	21.33	1648056
2019-07-09	21.09	21.26	20.85	20.89	1605011
2019-07-10	20.84	21.19	20.38	20.79	2494485
2019-07-11	20.71	20.81	20.12	20.66	2378120
2019-07-12	20.76	21.54	20.76	21.51	1889286
2019-07-15	21.51	21.62	21.08	21.19	1234908
2019-07-16	21.19	22.03	21.15	21.77	1842187
2019-07-17	21.81	21.89	21.21	21.31	1523433
2019-07-18	21.19	21.55	21.06	21.42	1291616
2019-07-19	21.10	21.43	21.09	21.15	1752224
2019-07-22	21.11	21.22	20.69	20.84	1779753
2019-07-23	21.05	21.70	21.02	21.51	1599638
2019-07-24	21.38	21.92	21.38	21.77	1832056
2019-07-25	21.67	21.67	21.23	21.40	1491390
2019-07-26	21.42	21.70	21.21	21.35	1781240
2019-07-29	21.24	21.35	20.15	20.42	3205854
2019-07-30	20.24	20.76	20.02	20.64	2860794
2019-07-31	20.57	20.76	20.00	20.07	2775748
2019-08-01	20.01	20.23	19.01	19.10	5295705
2019-08-02	19.01	19.24	18.34	18.46	2733861
2019-08-05	18.60	18.62	17.76	18.16	3766400
2019-08-06	18.27	18.54	17.74	18.31	2816960
2019-08-07	17.95	18.20	17.58	17.94	2917169
2019-08-08	18.22	18.54	17.80	17.83	3743792
2019-08-09	17.80	17.89	17.58	17.67	3536084
2019-08-12	17.60	17.65	16.83	16.89	2100241
2019-08-13	16.77	17.54	16.61	17.35	3078251
2019-08-14	16.93	16.99	16.66	16.81	2428910
2019-08-15	16.91	16.91	16.14	16.30	2520079
2019-08-16	16.34	16.70	16.30	16.47	2085227
2019-08-19	16.70	17.00	16.61	16.73	3089854
2019-08-20	16.61	16.73	16.34	16.46	2237787
2019-08-21	16.62	16.83	16.29	16.33	2686288
2019-08-22	16.33	16.60	16.08	16.11	2695860
2019-08-23	15.96	16.03	15.38	15.41	3668005
2019-08-26	15.59	15.71	15.40	15.52	1885964
2019-08-27	15.68	15.89	15.44	15.52	2332594
2019-08-28	15.52	16.14	15.45	15.93	2724070
2019-08-29	16.16	16.73	16.16	16.65	3328063
2019-08-30	16.81	17.09	16.80	16.98	3176290
2019-09-03	16.67	16.72	16.20	16.65	5034687
2019-09-04	16.93	17.13	16.61	16.72	2038956
2019-09-05	16.94	17.26	16.88	17.12	2259059
2019-09-06	17.16	17.38	17.01	17.07	1806701
2019-09-09	17.20	18.40	17.08	18.39	3376601
2019-09-10	18.49	18.81	18.18	18.77	2487659
2019-09-11	18.98	19.60	18.53	19.48	3003059
2019-09-12	19.45	19.54	18.71	18.72	3120621
2019-09-13	18.90	19.26	18.66	18.83	3880100
2019-09-16	19.00	19.32	18.82	19.28	3236458
2019-09-17	18.95	19.02	18.59	18.65	2321800
2019-09-18	18.52	18.70	18.16	18.39	2529102
2019-09-19	18.43	19.09	18.42	18.58	2591893
2019-09-20	18.63	18.87	18.52	18.63	3026713
2019-09-23	18.36	19.10	18.10	18.94	2254128
2019-09-24	18.89	19.10	18.08	18.31	2747556
2019-09-25	18.18	18.94	18.16	18.88	1851603
2019-09-26	18.76	18.78	18.54	18.58	1663003
2019-09-27	18.65	19.07	18.62	18.75	1438253
2019-09-30	18.84	18.96	18.41	18.72	2662813
2019-10-01	18.83	19.17	17.84	17.92	2580521
2019-10-02	17.52	17.91	17.34	17.78	3739110
2019-10-03	17.54	17.71	17.19	17.57	1846188
2019-10-04	17.58	17.88	17.40	17.86	1293489
2019-10-07	17.78	18.20	17.67	17.99	2793285
2019-10-08	17.74	17.88	17.55	17.63	1870280
2019-10-09	17.55	17.68	17.32	17.54	2228127
2019-10-10	17.69	18.29	17.55	18.19	2533864
2019-10-11	18.75	19.21	18.60	18.98	2726486
2019-10-14	18.70	18.72	18.27	18.50	1557377
2019-10-15	18.47	18.47	18.07	18.28	3172492
2019-10-16	18.31	18.74	18.21	18.25	1635431
2019-10-17	17.74	18.31	17.74	18.04	2093824
2019-10-18	18.15	18.49	18.01	18.20	2270115
2019-10-21	18.44	18.61	18.07	18.34	1604244
2019-10-22	18.30	18.78	17.73	18.55	2156055
2019-10-23	18.67	18.70	18.42	18.46	1818397
2019-10-24	18.66	18.74	18.05	18.41	1128571
2019-10-25	18.30	19.24	18.08	19.16	2523206
2019-10-28	19.28	19.71	19.24	19.42	2493598
2019-10-29	19.30	19.48	19.01	19.18	1885242
2019-10-30	19.15	19.29	18.73	19.28	1704098
2019-10-31	19.21	19.21	18.28	18.34	3198308
2019-11-01	17.90	19.18	17.87	18.29	5478324
2019-11-04	18.04	18.76	17.99	18.72	3650833
2019-11-05	18.92	19.82	18.85	19.28	4015174
2019-11-06	19.26	19.35	18.39	18.47	2932815
2019-11-07	18.90	19.26	18.67	18.95	3614052
2019-11-08	18.92	19.36	18.62	19.35	1730005
2019-11-11	19.15	19.34	18.95	19.32	1889892
2019-11-12	19.38	19.38	18.54	18.69	2773056
2019-11-13	18.42	18.66	18.06	18.21	3006967
2019-11-14	18.06	18.41	18.05	18.19	1357161
2019-11-15	18.34	18.38	17.91	17.96	1424457
2019-11-18	17.79	17.86	17.32	17.49	2082545
2019-11-19	17.49	17.56	16.96	17.12	1943549
2019-11-20	17.00	17.32	16.76	16.90	3701215
2019-11-21	17.00	17.12	16.75	16.86	2018521
2019-11-22	16.89	17.14	16.75	16.86	1766646
2019-11-25	16.95	17.53	16.87	17.41	2767707
2019-11-26	17.40	17.49	17.13	17.34	1867272
2019-11-27	17.33	17.51	17.20	17.51	1615002
2019-11-29	17.38	17.63	17.32	17.52	1119015
2019-12-02	17.70	17.88	17.31	17.32	2688315
2019-12-03	16.97	17.08	16.72	16.87	2371243
2019-12-04	17.00	17.37	16.84	16.85	1699097
2019-12-05	16.95	17.10	16.66	16.82	1248948
2019-12-06	17.00	17.33	17.00	17.22	2204920
2019-12-09	17.30	17.47	17.23	17.40	1817811
2019-12-10	17.26	17.44	17.09	17.15	1715698
2019-12-11	17.26	17.69	17.17	17.34	1562086
2019-12-12	17.33	17.84	17.23	17.80	2486968
2019-12-13	17.91	17.92	17.02	17.15	2660405
2019-12-16	17.32	17.73	17.22	17.45	2406726
2019-12-17	17.44	17.52	17.01	17.07	1917524
2019-12-18	17.03	17.49	16.95	17.43	1272816
2019-12-19	17.40	17.52	17.36	17.48	1647841
2019-12-20	17.54	17.54	17.19	17.39	4919990
2019-12-23	17.30	17.55	17.25	17.49	1337149
2019-12-24	17.57	17.70	17.51	17.65	767012
2019-12-26	17.60	17.64	17.38	17.55	991862
2019-12-27	17.60	17.60	17.20	17.23	1376148
2019-12-30	17.25	17.41	17.18	17.19	1279875
2019-12-31	17.06	17.32	17.04	17.25	1869119
2020-01-02	17.36	17.48	17.04	17.09	1495246
2020-01-03	16.97	17.03	16.66	16.74	1979412
2020-01-06	16.70	17.00	16.59	16.81	2301461
2020-01-07	16.66	16.93	16.47	16.83	1844458
2020-01-08	16.80	16.86	16.26	16.69	2707103
2020-01-09	16.70	16.78	16.25	16.53	2093579
2020-01-10	16.57	16.71	16.39	16.39	2230928
2020-01-13	16.41	16.78	16.27	16.71	2046774
2020-01-14	16.68	17.21	16.66	17.18	1848552
2020-01-15	16.88	17.37	16.73	17.34	2701598
2020-01-16	17.50	18.06	17.44	18.00	2582283
2020-01-17	18.15	18.15	17.69	17.85	3949659
2020-01-21	17.76	17.95	17.49	17.89	3097616
2020-01-22	17.90	17.93	17.12	17.16	4300552
2020-01-23	16.94	17.08	16.45	16.98	1593544
2020-01-24	16.93	16.93	16.29	16.37	1958102
2020-01-27	16.00	16.04	15.70	15.70	1778379
2020-01-28	15.83	15.88	15.54	15.55	2508579
2020-01-29	15.73	16.13	15.73	15.83	2928607
2020-01-30	15.60	15.81	15.37	15.64	2979726
2020-01-31	15.44	15.55	14.55	14.87	6042148
2020-02-03	14.90	15.13	14.77	15.06	4010380
2020-02-04	15.56	15.99	15.39	15.89	3271180
2020-02-05	15.72	16.58	15.00	16.45	8336618
2020-02-06	16.47	16.66	16.02	16.10	5471773
2020-02-07	15.87	16.14	15.79	16.05	4455667
2020-02-10	16.01	16.36	15.90	16.21	4191973
2020-02-11	16.40	17.58	16.20	17.12	5169880
2020-02-12	17.45	17.92	17.10	17.37	3157651
2020-02-13	17.21	17.61	16.94	17.55	2996942
2020-02-14	17.63	17.90	17.49	17.85	4133324
2020-02-18	17.66	17.81	16.85	17.13	3664533
2020-02-19	17.18	18.32	17.15	18.25	5205499
2020-02-20	18.15	18.64	18.09	18.62	3930159
2020-02-21	18.39	19.17	18.11	19.06	6419820
2020-02-24	18.21	19.41	17.97	18.99	6175708
2020-02-25	19.03	19.15	17.44	17.79	4716903
2020-02-26	17.97	18.24	16.57	16.58	4011103
2020-02-27	16.08	16.20	15.32	15.42	3762730
2020-02-28	14.92	16.24	14.80	16.19	5160787
2020-03-02	16.55	16.93	15.60	16.93	4067310
2020-03-03	17.00	17.42	15.71	15.99	3649260
2020-03-04	16.35	16.35	15.48	15.63	2493565
2020-03-05	15.13	15.23	13.87	14.00	4488699
2020-03-06	13.45	13.89	12.78	12.94	3592170
2020-03-09	11.67	12.70	10.93	10.99	3746768
2020-03-10	11.70	11.98	10.87	11.97	3244338
2020-03-11	11.48	11.48	10.36	10.90	4303619
2020-03-12	10.00	10.01	9.00	9.49	4035798
2020-03-13	10.25	10.65	8.91	10.36	5238314
2020-03-16	8.99	10.13	8.76	9.34	4066175
2020-03-17	9.66	12.16	8.86	11.83	6681092
2020-03-18	10.76	12.12	10.47	10.96	4641922
2020-03-19	10.95	13.06	10.86	12.68	3688441
2020-03-20	12.92	13.04	11.41	11.74	4206300
2020-03-23	11.53	12.24	9.91	9.92	4855877
2020-03-24	10.78	11.42	9.93	10.32	4122480
2020-03-25	10.50	12.51	9.94	11.78	4828102
2020-03-26	11.26	12.46	11.26	11.94	3217488
2020-03-27	11.28	11.82	10.89	11.48	2344362
2020-03-30	11.45	12.10	11.13	11.66	2895043
2020-03-31	11.67	12.02	11.35	11.67	2513364
2020-04-01	11.08	11.23	10.44	10.88	2429472
2020-04-02	11.06	12.14	10.89	11.44	1998991
2020-04-03	11.40	11.94	11.08	11.61	2787843
2020-04-06	12.37	12.84	12.06	12.50	2394928
2020-04-07	13.00	13.15	12.61	12.79	3167776
2020-04-08	12.96	13.64	12.66	13.45	1913690
2020-04-09	13.87	15.39	13.75	15.10	3686451
2020-04-13	15.15	15.39	14.24	14.64	2039089
2020-04-14	15.19	15.65	14.61	14.90	3467347
2020-04-15	14.00	14.40	13.26	13.43	3076517
2020-04-16	13.29	13.60	12.80	13.02	1624529
2020-04-17	13.65	14.37	13.60	13.70	1579073
2020-04-20	13.21	13.59	12.86	13.19	1740248
2020-04-21	12.65	13.44	12.50	13.33	1503021
2020-04-22	13.84	14.00	13.09	13.30	1321795
2020-04-23	13.50	14.05	13.47	13.88	1463751
2020-04-24	14.09	14.50	13.85	14.39	1661421
2020-04-27	14.46	15.43	14.28	15.17	1212234
2020-04-28	15.75	16.00	15.04	15.23	2651270
2020-04-29	15.90	16.57	15.62	16.24	2928471
2020-04-30	14.62	14.74	13.07	13.35	7531384
2020-05-01	13.01	13.03	12.01	12.25	4107680
2020-05-04	12.05	12.15	11.68	11.99	2220770
2020-05-05	12.38	12.67	11.54	11.57	3017433
2020-05-06	11.61	11.73	10.61	10.74	3303232
2020-05-07	10.98	11.64	10.98	11.15	2970737
2020-05-08	11.46	12.27	11.45	12.22	1998622
2020-05-11	11.84	12.74	11.52	12.67	3525931
2020-05-12	12.74	13.21	12.43	12.45	2536392
2020-05-13	12.31	12.41	11.24	11.29	3190472
2020-05-14	10.88	11.55	10.40	11.34	3453334
2020-05-15	11.27	11.40	10.79	11.10	2338281
2020-05-18	11.83	12.50	11.71	11.92	3424220
2020-05-19	11.92	11.92	11.30	11.32	2243844
2020-05-20	11.61	11.71	11.14	11.46	2599474
2020-05-21	11.33	11.51	10.97	11.12	2059984
2020-05-22	11.03	11.17	10.75	11.11	1509531
2020-05-26	11.63	11.65	11.16	11.21	2920326
2020-05-27	11.50	12.31	11.45	12.24	4177617
2020-05-28	12.40	12.44	11.66	11.96	1617874
2020-05-29	11.84	12.17	11.78	12.03	2188364
2020-06-01	12.46	12.98	12.21	12.52	2034174
2020-06-02	12.77	13.54	12.68	13.28	3663481
2020-06-03	13.67	13.79	13.30	13.36	2533390
2020-06-04	13.26	14.12	13.13	14.11	2372124
2020-06-05	14.88	15.19	14.28	14.53	2923986
2020-06-08	14.90	15.59	14.69	15.57	2625992
2020-06-09	14.88	15.19	14.56	15.01	2003932
2020-06-10	14.90	14.90	13.27	13.40	3251633
2020-06-11	12.55	13.07	12.40	12.76	2038898
2020-06-12	13.60	13.60	12.51	13.15	1820487
2020-06-15	12.50	13.18	12.15	12.92	3034598
2020-06-16	13.68	13.68	12.81	13.17	1969259
2020-06-17	13.21	13.33	12.88	12.88	1757360
2020-06-18	12.69	12.94	12.56	12.65	1709508
2020-06-19	12.89	13.11	12.34	12.88	9800050
2020-06-22	12.87	12.87	12.29	12.36	2660801
2020-06-23	12.58	12.58	12.12	12.20	2253278
2020-06-24	12.00	12.05	11.30	11.31	2391228
2020-06-25	11.19	11.47	11.01	11.44	4526649
2020-06-26	11.30	11.47	10.83	10.84	4009886
2020-06-29	11.20	11.73	11.10	11.28	3232280
2020-06-30	11.20	11.55	11.04	11.49	2529961
2020-07-01	11.50	11.66	10.94	10.96	2060826
2020-07-02	11.29	11.58	11.08	11.30	2540606
2020-07-06	11.65	11.65	11.19	11.38	3166667
2020-07-07	11.19	11.41	11.01	11.04	1686613
2020-07-08	11.05	11.24	10.87	10.96	1768813
2020-07-09	10.82	10.87	10.12	10.55	5590926
2020-07-10	10.54	11.21	10.54	11.13	1821074
2020-07-13	11.33	11.45	11.01	11.13	2462858
2020-07-14	11.09	11.54	10.89	11.50	2025778
2020-07-15	11.86	12.64	11.86	12.58	3423230
2020-07-16	12.40	12.52	12.01	12.12	2181496
2020-07-17	12.15	12.33	12.04	12.12	2132123
2020-07-20	12.00	12.11	11.58	11.62	1228524
2020-07-21	11.77	12.17	11.75	12.06	1221668
2020-07-22	12.01	12.11	11.86	12.05	1516979
2020-07-23	11.97	12.13	11.76	11.90	1416862
2020-07-24	11.94	11.99	11.75	11.77	1295179
2020-07-27	11.86	12.30	11.70	12.26	2632715
2020-07-28	12.25	12.36	11.79	11.85	1511061
2020-07-29	11.96	12.03	11.76	11.96	1463866
2020-07-30	11.75	11.77	11.23	11.44	1725886
2020-07-31	11.41	11.49	11.08	11.24	2206250
2020-08-03	11.34	11.50	11.26	11.38	1207326
2020-08-04	11.36	11.57	11.19	11.45	1349074
2020-08-05	11.75	12.28	11.70	12.12	3584652
2020-08-06	11.27	11.54	10.71	11.14	3925615
2020-08-07	11.02	11.05	10.62	11.00	2708803
2020-08-10	10.83	11.40	10.79	11.29	2986463
2020-08-11	11.54	11.71	11.16	11.19	3091792
2020-08-12	11.40	11.64	11.11	11.54	3112387
2020-08-13	11.58	11.69	11.27	11.34	1811256
2020-08-14	11.37	11.60	11.29	11.48	2257204
2020-08-17	11.44	11.50	10.69	10.87	3671434
2020-08-18	11.16	11.33	10.79	10.84	3049869
2020-08-19	10.75	10.76	10.06	10.09	5246243
2020-08-20	10.00	10.24	9.90	10.12	2388820
2020-08-21	10.05	10.14	9.67	9.79	4255542
2020-08-24	9.84	10.82	9.81	10.82	4094192
2020-08-25	10.85	11.02	10.67	11.00	2864542
2020-08-26	11.05	11.64	11.04	11.54	4071517
2020-08-27	11.55	11.67	11.05	11.66	3669128
2020-08-28	11.75	11.75	11.15	11.68	2312787
2020-08-31	11.60	11.63	11.22	11.25	1927137
2020-09-01	11.17	11.88	10.99	11.87	2482563
2020-09-02	12.00	12.10	11.81	12.07	2303479
2020-09-03	11.99	12.23	11.37	11.45	2503319
2020-09-04	11.69	12.15	11.57	12.09	2294276
2020-09-08	11.82	12.01	11.46	11.89	4057891
2020-09-09	12.03	12.03	11.41	11.46	4058308
2020-09-10	11.43	11.50	11.12	11.29	3429271
2020-09-11	11.40	11.47	11.12	11.38	2605922
2020-09-14	11.44	11.49	11.26	11.42	2855086
2020-09-15	11.46	11.76	11.37	11.55	2317926
2020-09-16	11.61	11.91	11.36	11.70	2189426
2020-09-17	11.54	12.59	11.42	12.37	5157261
2020-09-18	12.49	12.73	12.18	12.66	7667206
2020-09-21	13.18	13.66	12.59	12.95	8425811
2020-09-22	12.91	13.02	12.18	12.45	5136850
2020-09-23	12.41	12.82	12.32	12.34	2216969
2020-09-24	12.18	12.27	11.51	11.75	3731527
2020-09-25	11.67	12.14	11.58	12.11	3350279
2020-09-28	12.23	12.48	12.10	12.25	1979880
2020-09-29	12.22	12.49	12.13	12.21	1426856
2020-09-30	12.28	12.75	12.28	12.38	2711656
2020-10-01	12.39	12.66	12.35	12.48	1929105
2020-10-02	12.15	13.01	12.14	12.93	2090139
2020-10-05	13.16	13.59	13.09	13.51	2752796
2020-10-06	13.71	14.83	13.63	14.30	5746258
2020-10-07	14.56	14.76	14.34	14.65	3325759
2020-10-08	14.87	15.80	14.80	15.74	3767463
2020-10-09	15.85	16.05	15.36	15.37	2901538
2020-10-12	15.60	15.71	15.31	15.71	2354038
2020-10-13	15.64	16.29	15.50	16.19	3408189
2020-10-14	16.49	17.65	16.32	17.56	6037993
2020-10-15	17.13	17.33	16.86	17.20	3286700
2020-10-16	17.29	17.32	16.99	17.20	2361430
2020-10-19	17.58	18.17	17.44	17.66	3481726
2020-10-20	17.90	18.30	17.44	17.64	2685164
2020-10-21	17.50	17.60	16.55	16.59	4901600
2020-10-22	16.71	16.91	16.23	16.83	2981679
2020-10-23	16.98	17.43	16.90	17.21	2031326
2020-10-26	17.01	17.18	16.70	16.91	1392395
2020-10-27	16.78	16.84	16.43	16.63	1180184
2020-10-28	16.19	16.48	16.03	16.30	1800214
2020-10-29	16.16	16.93	16.14	16.87	1413703
2020-10-30	16.83	17.00	16.28	16.55	1901593
2020-11-02	16.76	17.48	16.65	17.30	2010208
2020-11-03	17.58	18.51	17.41	18.37	4162489
2020-11-04	18.20	18.30	17.27	17.66	3756995
2020-11-05	17.74	20.40	17.74	20.28	5569296
2020-11-06	20.66	21.60	20.24	20.66	4445469
2020-11-09	21.92	22.57	20.13	20.44	4409382
2020-11-10	20.94	22.39	20.59	21.90	3342297
2020-11-11	22.22	22.90	21.68	21.98	2473514
2020-11-12	21.70	22.12	20.56	20.70	2827447
2020-11-13	20.85	21.25	20.70	20.98	2085392
2020-11-16	21.44	21.66	21.04	21.33	1915907
2020-11-17	21.34	21.99	21.17	21.95	2531967
2020-11-18	21.95	22.32	21.33	21.34	1755766
2020-11-19	21.34	21.59	20.89	21.16	1654511
2020-11-20	21.15	21.71	20.93	21.44	1362150
2020-11-23	21.98	22.94	21.92	22.52	2982572
2020-11-24	23.00	23.66	22.93	23.32	1888541
2020-11-25	23.09	23.43	22.76	23.12	935613
2020-11-27	22.90	23.21	22.42	22.72	531471
2020-11-30	22.66	22.87	21.89	21.89	1640634
2020-12-01	22.65	22.65	21.47	21.62	2661436
2020-12-02	21.50	22.17	21.30	21.92	1549254
2020-12-03	22.21	22.46	21.87	21.89	1451410
2020-12-04	22.04	22.85	21.90	22.84	1850782
2020-12-07	22.75	22.84	22.40	22.46	1099054
2020-12-08	22.19	22.84	22.19	22.60	809303
2020-12-09	23.61	24.06	23.23	23.55	1954210
2020-12-10	23.71	23.91	23.29	23.68	1382994
2020-12-11	23.40	23.95	23.29	23.84	1103507
2020-12-14	24.14	24.25	22.66	22.77	1479157
2020-12-15	22.88	23.69	22.88	23.69	1077407
2020-12-16	23.89	24.03	23.46	23.99	1306145
2020-12-17	24.76	25.73	24.53	25.67	2005004
2020-12-18	25.60	26.06	25.43	25.78	3698177
2020-12-21	25.14	26.00	25.06	25.85	1179436
2020-12-22	26.10	26.19	25.68	25.72	1434729
2020-12-23	25.90	26.43	25.82	26.15	1044628
2020-12-24	26.24	26.34	25.69	25.95	415046
2020-12-28	26.15	26.18	24.74	24.77	1054339
2020-12-29	24.90	25.01	24.14	24.45	1026257
2020-12-30	24.49	25.02	24.49	24.92	765303
2020-12-31	24.88	25.15	24.53	24.56	801727
2021-01-04	24.84	25.09	24.06	24.28	1494069
2021-01-05	24.27	25.46	24.27	25.41	1222035
2021-01-06	25.80	27.84	25.80	27.33	2693838
2021-01-07	27.78	28.30	26.90	27.16	1548408
2021-01-08	27.14	27.32	26.11	26.45	1365234
2021-01-11	26.03	27.23	25.84	27.04	1083505
2021-01-12	27.27	28.14	27.11	28.07	1238258
2021-01-13	28.06	28.17	27.04	27.31	1080584
2021-01-14	27.63	27.81	27.00	27.09	896778
2021-01-15	26.66	26.77	25.96	26.06	812798
2021-01-19	26.50	26.68	26.06	26.63	1368372
2021-01-20	26.87	27.15	26.23	26.43	1080217
2021-01-21	26.71	26.83	26.05	26.12	1141661
2021-01-22	25.49	25.97	24.88	25.93	1123190
2021-01-25	25.71	25.90	24.59	25.35	1475174
2021-01-26	25.85	25.89	24.62	24.72	1241001
2021-01-27	23.89	24.45	22.76	23.85	1903734
2021-01-28	24.27	25.13	23.65	24.98	1569283
2021-01-29	25.63	26.96	23.89	23.91	3388339
2021-02-01	25.09	26.28	24.87	26.24	2236219
2021-02-02	26.55	26.99	25.71	26.64	1496738
2021-02-03	26.85	27.55	26.53	27.02	1382835
2021-02-04	27.05	27.37	26.75	27.36	924140
2021-02-05	27.51	28.19	27.07	27.26	1086474
2021-02-08	27.65	28.16	27.48	28.04	975894
2021-02-09	27.84	28.33	27.30	28.23	1038984
2021-02-10	28.37	28.65	27.72	28.27	1027217
2021-02-11	28.20	28.96	28.03	28.92	1126089
2021-02-12	28.85	29.47	28.51	28.70	1050108
2021-02-16	29.01	29.63	28.97	29.61	871670
2021-02-17	29.22	29.45	28.52	28.86	919971
2021-02-18	28.52	29.00	28.02	28.08	906017
2021-02-19	28.36	29.99	28.36	29.98	1225650
2021-02-22	31.56	32.34	30.86	31.58	3133061
2021-02-23	31.05	31.39	30.02	31.22	1397556
2021-02-24	31.28	33.01	31.28	32.99	1624188
2021-02-25	33.00	33.39	31.23	31.32	1721931
2021-02-26	31.01	31.53	30.31	30.74	1724491
2021-03-01	31.62	32.92	31.50	31.86	1730019
2021-03-02	31.70	32.00	31.32	31.71	1602751
2021-03-03	31.66	31.88	31.00	31.00	981022
2021-03-04	30.95	31.34	28.86	29.70	1697280
2021-03-05	30.37	31.26	29.36	31.14	1311116
2021-03-08	31.50	32.14	31.24	31.33	1138949
2021-03-09	31.69	32.54	31.16	32.08	1013294
2021-03-10	32.27	33.60	31.89	33.28	1025542
2021-03-11	33.66	34.20	32.93	33.29	931876
2021-03-12	33.20	33.83	32.90	33.30	1009339
2021-03-15	33.41	33.64	32.76	33.63	1163003
2021-03-16	34.00	36.11	33.75	35.48	2637757
2021-03-17	35.98	37.98	35.48	37.98	2605901
2021-03-18	39.92	42.27	38.77	38.96	4571945
2021-03-19	38.85	41.11	38.15	39.81	2991436
2021-03-22	39.87	39.94	37.15	37.77	2146568
2021-03-23	37.23	37.50	34.65	35.12	2062401
2021-03-24	35.85	36.92	35.67	35.91	1548468
2021-03-25	35.03	36.44	34.15	36.32	1397221
2021-03-26	39.23	39.95	37.77	38.82	2311640
2021-03-29	38.97	40.67	38.34	38.67	1833117
2021-03-30	38.68	39.13	37.67	38.14	1140881
2021-03-31	37.99	38.68	36.85	37.97	1493049
2021-04-01	38.66	39.61	38.15	39.26	1455751
2021-04-05	39.90	40.38	39.29	39.62	1375279
2021-04-06	39.53	40.50	39.30	39.61	1191970
2021-04-07	39.40	39.90	38.45	39.13	1136272
2021-04-08	39.10	39.15	38.13	38.80	1722812
2021-04-09	38.67	39.81	38.44	39.75	1158144
2021-04-12	40.00	41.06	39.90	41.03	1669997
2021-04-13	40.80	40.95	39.19	39.75	1023372
2021-04-14	39.83	41.19	39.79	40.27	1319025
2021-04-15	40.80	42.59	40.39	42.17	1880670
2021-04-16	42.90	43.32	41.95	41.99	1425732
2021-04-19	41.75	42.58	41.29	41.97	1095947
2021-04-20	41.57	41.57	39.01	39.50	1484055
2021-04-21	38.82	41.47	38.36	41.29	1384341
2021-04-22	41.10	41.32	39.51	39.53	1347896
2021-04-23	40.11	41.24	39.21	40.94	1544043
2021-04-26	41.08	42.14	40.94	41.58	1273456
2021-04-27	41.45	42.05	41.00	42.05	988097
2021-04-28	42.97	43.85	41.38	42.14	3037247
2021-04-29	43.29	44.39	43.13	44.04	1693721
2021-04-30	43.81	45.00	42.82	43.03	1715665
2021-05-03	43.85	45.42	42.94	44.75	2058568
2021-05-04	44.43	45.74	43.60	45.62	1307390
2021-05-05	46.00	47.00	45.22	46.68	1236213
2021-05-06	46.69	46.90	44.22	46.23	1653059
2021-05-07	45.50	46.92	45.01	46.54	1061649
2021-05-10	46.47	47.13	45.51	45.52	1662294
2021-05-11	44.09	46.98	43.78	46.93	1708792
2021-05-12	46.60	46.71	43.89	44.04	1671795
2021-05-13	44.46	46.29	44.30	44.99	1146522
2021-05-14	45.50	46.86	45.19	46.79	993969
2021-05-17	46.42	47.15	45.59	47.03	701568
2021-05-18	47.17	47.75	45.51	45.55	1226714
2021-05-19	45.46	45.46	43.83	45.37	1141777
2021-05-20	45.55	45.96	44.91	45.67	712260
2021-05-21	46.25	47.43	46.20	46.79	1501261
2021-05-24	47.27	48.50	47.00	47.75	1611002
2021-05-25	47.92	49.08	47.56	47.71	1780834
2021-05-26	47.64	48.24	46.75	47.77	2037449
2021-05-27	48.42	49.81	48.42	49.24	1207352
2021-05-28	49.23	49.23	48.06	48.89	997435
2021-06-01	49.77	51.04	49.13	50.94	1316537
2021-06-02	50.95	51.00	49.34	49.62	996640
2021-06-03	49.28	50.28	48.50	49.73	762579
2021-06-04	50.14	50.20	49.12	50.01	704935
2021-06-07	49.95	50.41	48.43	48.67	918271
2021-06-08	48.67	50.10	47.87	49.62	974260
2021-06-09	49.24	49.45	48.03	48.29	1096565
2021-06-10	49.29	49.72	47.96	48.25	846810
2021-06-11	48.86	49.47	48.47	48.82	974456
2021-06-14	49.96	50.20	47.83	47.94	1468402
2021-06-15	48.86	49.17	47.92	48.75	1636950
2021-06-16	48.18	48.63	46.77	47.69	1085859
2021-06-17	47.15	47.30	43.92	44.94	2086353
2021-06-18	44.03	45.50	43.50	44.35	1772528
2021-06-21	45.38	46.41	45.23	46.18	1185983
2021-06-22	46.39	46.75	45.45	46.21	1059619
2021-06-23	46.90	47.28	46.43	46.64	1037580
2021-06-24	47.03	47.32	45.96	46.98	959900
2021-06-25	47.10	47.90	46.61	46.66	1713720
2021-06-28	46.52	46.68	45.20	46.48	1362688
2021-06-29	47.09	47.42	45.82	46.18	951155
2021-06-30	45.88	46.47	45.80	46.26	1108967
2021-07-01	47.00	47.20	46.17	46.50	2721805
2021-07-02	46.53	46.99	45.57	46.00	1198196
2021-07-06	45.82	46.19	43.73	43.78	2533693
2021-07-07	43.52	44.80	42.90	44.39	1391821
2021-07-08	42.50	43.86	42.33	43.07	2105406
2021-07-09	44.26	44.99	43.95	44.59	1628210
2021-07-12	43.99	45.25	43.33	45.00	642445
2021-07-13	45.16	45.16	43.23	43.87	863981
2021-07-14	44.55	45.34	43.35	43.39	693361
2021-07-15	42.77	43.81	42.61	42.90	869282
2021-07-16	44.13	44.13	42.15	42.30	1645221
2021-07-19	40.85	41.30	39.90	40.91	1694565
2021-07-20	41.17	43.19	41.05	42.91	1660570
2021-07-21	43.77	44.49	43.37	44.32	1100890
2021-07-22	44.31	44.50	43.06	43.71	704302
2021-07-23	44.15	44.37	43.17	43.41	862599
2021-07-26	43.66	44.27	43.29	44.22	676187
2021-07-27	43.77	44.47	43.10	44.28	1216361
2021-07-28	43.72	46.70	43.39	46.25	2608176
2021-07-29	47.45	48.29	46.55	48.09	1934404
2021-07-30	48.07	48.88	46.75	47.03	1529578
2021-08-02	47.36	48.89	46.44	46.44	1350656
2021-08-03	46.54	47.00	45.06	46.96	861853
2021-08-04	46.33	46.92	45.37	45.41	739653
2021-08-05	45.92	46.61	45.52	46.17	640664
2021-08-06	46.84	47.44	46.20	46.26	690278
2021-08-09	45.78	46.11	44.83	45.21	1076172
2021-08-10	45.14	47.45	45.00	47.38	1422198
2021-08-11	47.28	48.20	46.77	48.17	890087
2021-08-12	48.34	48.40	47.02	48.14	831862
2021-08-13	48.15	49.73	47.99	48.91	1268046
2021-08-16	48.17	48.39	47.15	47.70	852726
2021-08-17	47.00	47.42	45.33	46.00	1073228
2021-08-18	45.92	46.66	45.39	45.43	2004149
2021-08-19	44.25	45.24	43.03	43.25	2084118
2021-08-20	43.22	44.66	43.06	44.59	1579286
2021-08-23	45.30	45.73	45.01	45.27	763314
2021-08-24	45.43	46.71	45.43	46.52	744475
2021-08-25	46.45	47.73	46.07	47.25	636892
2021-08-26	47.29	47.93	46.78	47.87	909024
2021-08-27	48.13	51.15	48.13	50.64	1869302
2021-08-30	50.59	50.86	49.76	50.53	1101793
2021-08-31	50.12	50.38	49.34	49.84	1592469
2021-09-01	49.96	52.01	49.13	51.99	1472226
2021-09-02	50.34	50.55	49.12	49.19	2703245
2021-09-03	49.23	49.43	47.37	48.54	1599571
2021-09-07	48.37	48.93	47.86	48.20	1053234
2021-09-08	48.16	48.45	46.79	47.44	1128982
2021-09-09	47.00	48.06	46.62	47.59	745427
2021-09-10	48.27	48.76	48.01	48.13	893920
2021-09-13	48.76	49.35	48.02	48.66	973662
2021-09-14	49.25	49.38	47.89	48.04	895278
2021-09-15	48.41	49.78	48.33	49.75	1080722
2021-09-16	49.60	49.90	48.72	48.82	898305
2021-09-17	48.50	48.78	47.78	48.49	2355022
2021-09-20	45.80	46.87	44.55	45.48	2032958
2021-09-21	46.24	46.49	44.30	44.64	2057326
2021-09-22	45.57	47.98	45.57	47.30	2029289
2021-09-23	48.06	49.98	47.92	49.63	1219738
2021-09-24	48.70	50.02	48.59	49.24	877173
2021-09-27	49.45	51.93	49.45	50.74	1538284
2021-09-28	50.70	51.06	49.52	49.65	972944
2021-09-29	50.20	50.37	48.33	49.02	817182
2021-09-30	49.25	49.57	48.24	48.25	970716
2021-10-01	48.55	49.88	47.94	49.31	1196231
2021-10-04	49.31	50.07	48.36	48.72	1085274
2021-10-05	49.41	50.25	48.36	50.09	1559822
2021-10-06	48.85	49.67	47.42	48.56	1117328
2021-10-07	49.01	50.70	49.01	49.58	1143917
2021-10-08	50.21	50.58	49.25	49.33	593185
2021-10-11	49.65	51.30	49.58	49.85	950351
2021-10-12	49.84	50.89	49.73	50.26	799534
2021-10-13	50.55	50.67	48.80	49.44	743619
2021-10-14	50.08	50.21	48.55	48.66	1068218
2021-10-15	49.43	49.96	48.87	49.21	1322881
2021-10-18	49.88	52.55	49.24	51.26	2246655
2021-10-19	51.26	51.75	50.41	50.64	1266876
2021-10-20	50.77	52.68	50.56	52.06	1068369
2021-10-21	51.84	51.89	50.29	51.57	2102209
2021-10-22	51.85	56.41	51.61	56.40	3207817
2021-10-25	58.85	58.85	57.29	58.00	1846642
2021-10-26	58.25	59.20	57.33	58.06	1495533
2021-10-27	57.85	57.93	55.05	55.14	2256724
2021-10-28	56.71	57.48	56.22	56.65	1605713
2021-10-29	56.30	57.39	55.75	56.98	1401243
2021-11-01	57.53	59.37	57.41	59.07	1444487
2021-11-02	60.30	60.35	58.64	58.90	1581654
2021-11-03	58.50	61.39	58.50	61.05	1581339
2021-11-04	60.90	61.50	60.02	60.97	1001169
2021-11-05	61.50	62.78	61.17	62.30	1205247
2021-11-08	62.82	63.13	60.74	60.55	1297773
2021-11-09	60.38	61.88	60.09	61.81	1257004
2021-11-10	61.43	62.06	59.30	59.46	1412798
2021-11-11	60.04	62.38	59.93	61.94	1497923
2021-11-12	61.86	64.46	61.65	64.42	1263611
2021-11-15	64.60	64.76	62.59	63.73	1795708
2021-11-16	63.78	64.27	63.21	63.38	957700
2021-11-17	63.00	63.64	62.25	62.44	1050925
2021-11-18	62.81	63.95	62.41	63.40	882717
2021-11-19	62.59	62.97	59.90	60.22	1986039
2021-11-22	57.90	60.80	57.36	59.56	1729792
2021-11-23	59.99	61.20	59.57	60.20	1288049
2021-11-24	59.55	60.53	59.51	60.04	1038446
2021-11-26	57.20	59.39	56.76	58.70	1021865
2021-11-29	59.87	59.95	57.23	58.17	1232338
2021-11-30	57.59	57.74	53.97	54.35	2113953
2021-12-01	55.40	56.01	51.56	51.77	1958256
2021-12-02	51.99	52.85	51.00	52.50	1680962
2021-12-03	53.00	53.46	51.69	52.08	1478832
2021-12-06	52.84	54.83	52.07	53.78	1464566
2021-12-07	55.00	57.96	54.90	57.20	1559493
2021-12-08	57.70	58.64	57.00	58.04	1060605
2021-12-09	57.39	58.79	57.07	57.42	1440272
2021-12-10	58.10	59.06	56.77	57.69	1008038
2021-12-13	57.18	57.66	53.50	53.94	2254639
2021-12-14	53.36	55.31	53.07	54.47	1955236
2021-12-15	54.34	55.52	52.71	55.43	2484618
2021-12-16	56.37	58.10	55.41	55.68	2446523
2021-12-17	55.44	55.90	54.32	54.60	4134392
2021-12-20	53.25	53.35	51.18	52.72	1369589
2021-12-21	53.87	55.12	53.84	55.00	1219592
2021-12-22	55.00	56.05	54.89	55.84	1091266
2021-12-23	56.15	56.91	56.10	56.67	940156
2021-12-27	57.00	57.92	56.70	57.91	893785
2021-12-28	58.00	58.55	57.60	57.69	922164
2021-12-29	57.54	58.60	57.53	58.27	1065305
2021-12-30	58.23	59.13	57.15	57.41	1020378
2021-12-31	57.30	57.94	57.20	57.52	987949
2022-01-03	57.52	58.03	55.56	55.85	1970475
2022-01-04	56.74	56.96	55.79	56.21	2387437
2022-01-05	56.28	56.41	52.30	52.69	2586257
2022-01-06	53.06	53.79	51.15	52.95	2365542
2022-01-07	53.42	54.87	53.02	53.90	2025702
2022-01-10	53.15	53.88	51.92	52.88	1220679
2022-01-11	53.60	53.91	52.21	53.89	1982030
2022-01-12	54.73	55.88	54.34	54.69	1395322
2022-01-13	54.74	55.53	54.27	54.82	1835581
2022-01-14	54.00	55.57	53.93	55.47	1332215
2022-01-18	54.60	55.10	52.64	52.86	1554146
2022-01-19	53.43	53.99	52.02	52.18	1100214
2022-01-20	52.57	52.72	50.08	50.15	1405327
2022-01-21	50.00	50.20	47.86	48.14	2354330
2022-01-24	46.68	49.01	45.57	48.74	2848261
2022-01-25	47.75	50.09	47.07	49.52	2494993
2022-01-26	50.25	51.58	49.03	49.59	2366258
2022-01-27	49.90	51.51	48.80	49.40	1700969
2022-01-28	49.62	51.42	46.59	47.79	4082336
2022-01-31	47.62	50.77	47.49	50.67	3385797
2022-02-01	51.15	51.87	50.51	51.22	2256145
2022-02-02	51.60	52.02	50.20	50.93	1841101
2022-02-03	50.33	51.52	49.85	50.99	1938052
2022-02-04	50.37	51.00	49.14	49.95	1825728
2022-02-07	50.23	50.23	48.65	48.89	1789453
2022-02-08	49.13	51.33	49.10	51.28	1806766
2022-02-09	51.74	53.68	51.74	53.33	1927515
2022-02-10	52.61	54.18	52.28	52.71	3031420
2022-02-11	52.48	52.71	51.07	51.44	1955660
2022-02-14	51.65	51.81	50.02	50.35	1420540
2022-02-15	50.52	52.78	50.52	52.41	2708768
2022-02-16	52.06	53.16	51.81	52.52	1260487
2022-02-17	51.54	51.94	49.91	50.09	1754567
2022-02-18	49.92	51.03	49.53	49.59	1592470
2022-02-22	49.29	50.65	48.76	49.29	1919905
2022-02-23	49.68	50.19	48.13	48.36	1745991
2022-02-24	46.46	48.98	45.90	48.82	2087718
2022-02-25	48.96	51.11	48.66	50.99	1467618
2022-02-28	49.70	51.74	49.56	51.51	1337488
2022-03-01	51.69	52.09	47.87	48.68	1865059
2022-03-02	49.40	50.98	49.18	50.24	1310115
2022-03-03	50.54	51.05	48.57	49.00	1471565
2022-03-04	47.86	48.29	46.98	47.65	1643386
2022-03-07	47.75	47.78	44.24	44.78	2608914
2022-03-08	45.21	45.81	44.40	44.61	2484911
2022-03-09	46.21	47.92	45.63	47.21	2421833
2022-03-10	46.64	48.34	46.32	48.20	1641884
2022-03-11	48.28	49.75	48.28	48.67	1869530
2022-03-14	50.01	52.29	49.52	51.63	2269897
2022-03-15	50.13	52.05	49.36	50.25	2622130
2022-03-16	50.86	52.99	50.64	52.82	2443697
2022-03-17	52.05	53.09	51.00	51.60	2370347
2022-03-18	51.61	52.62	51.40	52.56	3172628
2022-03-21	54.12	54.95	52.46	53.17	2357170
2022-03-22	53.54	54.61	53.46	53.81	1704916
2022-03-23	53.38	53.95	52.38	52.42	1227974
2022-03-24	52.90	53.46	52.35	53.01	1174363
2022-03-25	52.70	53.16	51.67	52.35	1160822
2022-03-28	52.14	52.14	50.91	51.74	864758
2022-03-29	51.97	53.57	51.02	53.55	1549952
2022-03-30	53.93	53.93	52.25	52.89	1521371
2022-03-31	52.73	53.55	52.28	52.28	1777832
2022-04-01	52.86	54.34	52.45	53.18	1225608
2022-04-04	53.63	53.63	51.83	52.90	1762822
2022-04-05	53.14	54.20	52.76	53.54	2300562
2022-04-06	52.75	54.29	52.06	54.03	2803286
2022-04-07	53.65	54.53	53.23	53.90	2861904
2022-04-08	54.16	55.87	54.16	55.28	1800433
2022-04-11	54.81	56.35	54.57	54.81	1834105
2022-04-12	55.24	57.25	55.24	56.27	1715021
2022-04-13	56.68	57.90	56.49	57.42	1479485
2022-04-14	58.00	59.29	57.81	58.21	1950448
2022-04-18	58.00	59.02	57.71	58.87	1240423
2022-04-19	58.68	60.05	58.28	59.73	1437951
2022-04-20	60.11	60.91	59.22	59.30	1770476
2022-04-21	60.39	60.41	56.68	57.03	3255264
2022-04-22	56.80	56.97	54.58	54.84	1949888
2022-04-25	53.50	53.93	50.76	53.34	2373726
2022-04-26	52.99	53.44	51.77	52.01	1660636
2022-04-27	51.75	53.15	51.65	52.22	1660926
2022-04-28	52.65	53.60	50.27	53.26	2127161
2022-04-29	57.38	61.50	56.66	57.40	3345128
2022-05-02	59.39	60.70	57.21	58.86	2276399
2022-05-03	58.96	62.59	58.96	61.98	3258312
2022-05-04	62.08	64.74	61.89	64.52	1869402
2022-05-05	64.27	65.30	62.71	64.19	2138632
2022-05-06	63.39	64.37	62.13	63.20	2031800
2022-05-09	62.24	62.88	60.33	60.67	2066420
2022-05-10	60.94	61.66	58.29	59.54	2378364
2022-05-11	59.81	62.40	59.31	59.42	1924239
2022-05-12	58.40	60.50	58.16	60.28	1866572
2022-05-13	60.82	63.25	60.82	62.50	1955289
2022-05-16	62.01	63.58	61.29	62.79	1448083
2022-05-17	64.38	65.54	64.14	65.23	1409208
2022-05-18	64.58	65.31	62.80	63.00	1828660
2022-05-19	62.10	64.55	62.08	63.31	1031093
2022-05-20	63.95	64.34	60.90	62.55	1436726
2022-05-23	62.73	63.77	62.27	63.62	2042192
2022-05-24	62.50	62.50	60.74	62.17	2197042
2022-05-25	61.10	63.16	61.05	62.73	1306054
2022-05-26	63.65	64.78	63.46	64.51	1313524
2022-05-27	64.82	66.84	64.49	66.82	2149685
2022-05-31	66.59	66.96	65.51	65.79	2146245
2022-06-01	65.90	66.54	63.20	64.32	1589609
2022-06-02	64.75	67.25	64.47	66.92	2022668
2022-06-03	66.20	66.35	65.21	65.70	1100174
2022-06-06	66.35	66.53	65.01	65.15	1413406
2022-06-07	64.70	66.23	63.83	66.02	1183294
2022-06-08	65.30	65.76	64.51	64.89	909937
2022-06-09	64.35	65.70	63.61	64.44	1236268
2022-06-10	62.64	62.64	60.85	61.01	2008519
2022-06-13	59.41	59.80	56.62	56.81	3084394
2022-06-14	56.04	57.97	55.90	57.21	2021198
2022-06-15	56.27	56.60	50.90	51.46	6009992
2022-06-16	50.09	50.63	48.65	49.29	3213192
2022-06-17	48.30	49.14	47.24	48.15	4017658
2022-06-21	49.46	49.83	48.39	48.58	2407585
2022-06-22	46.76	47.58	45.63	47.14	3404342
2022-06-23	46.77	47.26	44.75	45.30	2445326
2022-06-24	45.92	47.24	45.51	46.66	2925542
2022-06-27	46.62	47.83	46.37	47.23	1733338
2022-06-28	47.70	48.33	46.63	47.48	2019716
2022-06-29	47.54	47.62	45.02	46.26	1761758
2022-06-30	45.38	46.62	45.22	46.28	2323869
2022-07-01	45.88	46.51	44.06	45.60	1886739
2022-07-05	44.47	44.80	43.02	44.49	2083676
2022-07-06	44.55	45.37	43.66	45.05	2597251
2022-07-07	46.24	48.20	46.24	47.63	2253350
2022-07-08	48.01	48.54	47.41	47.69	1524455
2022-07-11	46.75	48.00	46.58	47.19	1489709
2022-07-12	46.47	47.80	46.47	46.70	1420432
2022-07-13	46.12	47.63	46.03	47.04	1395290
2022-07-14	45.83	46.48	45.30	46.44	1206185
2022-07-15	47.31	47.56	46.14	46.44	926797
2022-07-18	47.48	48.01	47.13	47.35	1482153
2022-07-19	48.30	49.30	48.22	48.95	1160706
2022-07-20	48.44	48.87	47.80	48.75	1114013
2022-07-21	47.78	48.61	47.31	48.53	814692
2022-07-22	48.88	49.35	47.61	47.91	799036
2022-07-25	48.28	49.15	47.84	49.05	1202310
2022-07-26	48.87	49.00	48.04	48.57	1003281
2022-07-27	48.70	49.59	48.11	49.46	1024682
2022-07-28	49.88	50.01	48.78	49.59	1692798
2022-07-29	51.89	52.92	50.01	52.27	3052880
2022-08-01	51.47	52.70	50.52	51.69	2118447
2022-08-02	51.20	52.17	50.59	51.53	1385876
2022-08-03	51.88	52.00	51.00	51.01	1272573
2022-08-04	51.59	52.43	50.89	52.17	1612159
2022-08-05	52.13	53.72	52.07	52.87	1600902
2022-08-08	53.50	55.19	53.50	53.57	1497034
2022-08-09	53.56	53.92	53.00	53.54	1189065
2022-08-10	54.55	55.72	54.55	54.96	1297328
2022-08-11	55.54	57.26	55.54	56.43	1144041
2022-08-12	56.49	58.17	56.29	58.10	1063124
2022-08-15	57.07	57.93	56.64	57.20	1042816
2022-08-16	57.09	58.56	57.09	58.24	1087608
2022-08-17	57.61	57.93	56.90	57.58	945141
2022-08-18	57.97	58.34	57.49	58.13	925274
2022-08-19	57.74	58.15	56.48	56.62	1320333
2022-08-22	55.49	56.00	54.64	55.01	1115819
2022-08-23	55.17	57.07	55.17	56.27	917882
2022-08-24	55.94	56.77	55.66	56.07	840761
2022-08-25	56.64	58.40	56.48	58.36	1062300
2022-08-26	58.43	58.88	56.46	56.48	788217
2022-08-29	55.37	56.81	55.36	55.95	868484
2022-08-30	56.06	56.52	54.46	55.16	1063803
2022-08-31	55.30	55.42	54.17	54.66	1226434
2022-09-01	53.75	54.01	52.72	53.73	1237649
2022-09-02	54.71	54.83	53.15	53.41	1162328
2022-09-06	52.65	53.88	51.64	52.74	1558596
2022-09-07	52.45	53.85	52.01	53.72	986506
2022-09-08	52.95	54.16	52.04	54.15	957688
2022-09-09	54.88	55.80	54.57	55.41	1039503
2022-09-12	56.00	56.55	55.39	55.72	1188133
2022-09-13	54.00	54.24	51.32	51.41	1885507
2022-09-14	51.39	51.58	48.90	49.77	2152547
2022-09-15	49.56	50.10	48.48	48.77	2020017
2022-09-16	47.91	47.91	45.71	45.87	5016874
2022-09-19	45.06	47.97	44.80	47.78	3007767
2022-09-20	45.18	46.20	44.26	45.77	3354647
2022-09-21	45.93	47.25	45.22	45.25	1904028
2022-09-22	45.67	46.08	44.90	45.24	1530152
2022-09-23	44.06	44.58	43.14	44.09	1968428
2022-09-26	43.51	44.77	42.51	42.60	1492351
2022-09-27	43.32	43.51	41.94	42.45	1363805
2022-09-28	42.65	43.43	41.99	43.07	2265609
2022-09-29	42.30	42.38	41.33	42.21	1622062
2022-09-30	42.20	43.80	41.84	42.88	2057917
2022-10-03	43.29	45.56	43.29	45.11	2149148
2022-10-04	45.66	47.75	45.56	47.62	2138427
2022-10-05	46.69	47.98	46.40	47.48	1249680
2022-10-06	46.93	47.96	46.93	46.99	1060441
2022-10-07	46.45	47.38	45.95	46.34	1089838
2022-10-10	46.80	47.94	46.62	46.97	1717705
2022-10-11	46.33	47.68	45.73	46.82	1336750
2022-10-12	46.77	46.88	45.56	46.46	1096531
2022-10-13	45.66	48.52	45.23	48.03	1647769
2022-10-14	48.75	49.26	46.77	46.85	1343112
2022-10-17	47.91	48.09	47.08	47.46	1702778
2022-10-18	48.94	49.64	48.00	48.84	1415037
2022-10-19	48.55	49.02	47.51	47.81	1289364
2022-10-20	48.10	49.19	47.20	47.50	1347434
2022-10-21	47.53	49.93	47.53	49.49	4489954
2022-10-24	49.80	50.11	47.93	47.95	1832521
2022-10-25	47.62	49.55	47.57	49.47	1464040
2022-10-26	49.89	50.77	49.16	49.52	1978859
2022-10-27	51.00	53.53	49.34	52.32	2893261
2022-10-28	51.83	54.32	51.19	54.19	1980228
2022-10-31	53.97	54.26	52.92	52.95	1300886
2022-11-01	53.91	55.51	53.31	54.44	1578808
2022-11-02	54.24	55.53	52.97	53.04	1578563
2022-11-03	51.90	55.17	51.81	54.70	1361010
2022-11-04	56.00	58.45	55.75	57.45	1858768
2022-11-07	57.56	58.06	56.76	57.51	1197816
2022-11-08	57.92	59.11	57.41	57.58	1621927
2022-11-09	56.80	57.98	55.07	55.13	1516647
2022-11-10	57.96	59.83	57.47	59.48	1845269
2022-11-11	59.74	60.67	57.19	59.31	2955350
2022-11-14	58.74	61.50	58.20	60.44	1783323
2022-11-15	60.59	61.71	58.35	58.53	3532938
2022-11-16	57.88	58.22	55.28	56.43	2491718
2022-11-17	55.39	56.66	54.45	56.66	1432979
2022-11-18	57.31	57.58	56.20	57.02	931871
2022-11-21	54.90	56.74	54.68	56.33	1611466
2022-11-22	57.07	58.20	56.80	57.93	1315455
2022-11-23	57.59	58.36	57.30	58.03	957218
2022-11-25	57.77	58.44	57.68	57.89	739024
2022-11-28	57.19	57.50	56.02	56.07	754032
2022-11-29	56.62	57.22	56.14	56.80	773287
2022-11-30	56.89	57.02	55.44	56.98	1340483
2022-12-01	57.15	57.49	56.30	56.54	890877
2022-12-02	55.91	57.15	55.81	56.57	845049
2022-12-05	55.88	55.99	54.91	55.03	957650
2022-12-06	55.02	55.96	54.09	54.96	1608699
2022-12-07	54.57	56.17	54.24	55.32	1073165
2022-12-08	55.99	56.31	54.57	54.74	1205988
2022-12-09	54.65	55.15	53.61	53.78	1061042
2022-12-12	53.85	54.98	53.57	54.90	1048061
2022-12-13	56.80	57.05	54.56	54.93	1604590
2022-12-14	54.92	55.17	53.60	54.24	1474356
2022-12-15	53.16	53.68	51.40	51.51	1470765
2022-12-16	50.94	51.56	50.65	51.40	3377705
2022-12-19	51.52	52.25	51.05	51.26	1040945
2022-12-20	51.22	52.54	51.22	51.69	918218
2022-12-21	52.16	53.48	52.16	53.22	1027214
2022-12-22	52.55	52.99	51.30	52.47	892870
2022-12-23	52.49	53.57	52.44	53.51	543606
2022-12-27	53.76	54.25	53.40	54.07	781918
2022-12-28	54.08	54.50	53.00	53.20	583380
2022-12-29	53.29	54.14	53.29	53.51	519430
2022-12-30	53.09	53.28	52.52	52.94	1058992
2023-01-03	53.04	53.47	51.70	52.37	1007638
2023-01-04	52.82	53.39	52.47	53.29	1074319
2023-01-05	54.25	54.37	52.84	54.34	1683900
2023-01-06	55.00	56.45	54.73	56.19	1521122
2023-01-09	56.71	57.02	56.02	56.03	1137757
2023-01-10	55.00	55.65	54.54	55.29	1240824
2023-01-11	55.85	56.47	55.44	55.65	1075315
2023-01-12	55.95	56.93	55.47	56.77	1510698
2023-01-13	56.32	56.90	56.22	56.56	1069487
2023-01-17	56.38	56.60	55.37	55.41	1301506
2023-01-18	55.94	56.80	55.37	55.52	1112445
2023-01-19	54.96	55.08	53.69	54.30	1182993
2023-01-20	54.70	56.49	54.10	56.39	1113919
2023-01-23	56.47	57.73	56.37	57.21	1778257
2023-01-24	57.20	57.51	56.38	57.25	1117825
2023-01-25	56.66	57.52	56.22	57.40	1177358
2023-01-26	57.35	58.72	57.15	58.56	1354322
2023-01-27	58.74	62.98	58.14	62.64	3164180
2023-01-30	62.45	63.46	62.04	62.73	1989034
2023-01-31	62.93	64.70	62.82	64.59	1544206
2023-02-01	64.04	64.70	63.41	63.79	1763866
2023-02-02	63.26	63.95	62.64	63.06	1197622
2023-02-03	62.72	63.73	62.49	63.26	1538114
2023-02-06	62.80	63.02	61.60	62.38	940259
2023-02-07	62.48	62.76	61.74	62.51	894253
2023-02-08	61.88	62.30	60.89	60.96	1015234
2023-02-09	61.37	61.69	59.86	60.09	937953
2023-02-10	59.91	61.98	59.78	61.79	1291130
2023-02-13	61.63	62.82	61.23	62.63	1041819
2023-02-14	62.26	62.81	61.53	61.96	1068199
2023-02-15	61.26	62.67	61.11	62.21	1497837
2023-02-16	61.40	63.06	61.35	62.17	948002
2023-02-17	61.73	62.11	61.20	61.25	864016
2023-02-21	60.71	61.33	60.03	60.48	1757826
2023-02-22	60.58	61.22	59.87	60.17	1475231
2023-02-23	60.50	60.75	59.44	60.20	1031898
2023-02-24	59.00	59.98	58.69	59.67	1360263
2023-02-27	59.68	60.45	59.50	59.68	1179644
2023-02-28	59.67	59.88	57.68	57.75	2404890
2023-03-01	58.07	59.68	57.70	58.84	1954877
2023-03-02	58.32	59.50	57.96	58.80	2176835
2023-03-03	59.42	60.34	58.60	60.20	2947666
2023-03-06	59.92	60.17	57.35	57.78	1695800
2023-03-07	57.83	58.15	56.55	56.80	1165019
2023-03-08	56.82	57.40	56.64	57.21	946366
2023-03-09	57.14	57.57	54.81	54.92	1373893
2023-03-10	54.61	54.61	52.12	53.20	1421347
2023-03-13	51.97	52.57	51.25	51.51	1485105
2023-03-14	52.82	53.33	51.85	52.45	1203060
2023-03-15	50.82	51.12	49.62	50.20	1766786
2023-03-16	49.54	52.16	49.14	52.00	1596025
2023-03-17	51.45	51.63	50.63	51.22	4315574
2023-03-20	51.90	52.67	51.45	52.07	1350080
2023-03-21	52.94	53.98	52.48	52.89	1174020
2023-03-22	52.81	53.08	51.48	51.51	1269375
2023-03-23	51.63	52.72	50.85	51.17	1154326
2023-03-24	50.50	51.87	50.07	51.84	876250
2023-03-27	52.32	53.15	52.04	52.28	1246378
2023-03-28	52.39	53.50	52.34	53.35	1023347
2023-03-29	54.09	54.59	53.88	54.44	989952
2023-03-30	55.22	55.39	54.37	54.40	1291131
2023-03-31	54.86	56.01	54.30	55.50	1107007
2023-04-03	55.80	57.29	55.80	56.56	1356327
2023-04-04	56.47	56.49	54.91	55.67	1718103
2023-04-05	55.01	56.76	54.82	56.62	1889346
2023-04-06	56.30	56.59	55.75	56.50	1443512
2023-04-10	56.53	57.67	56.47	57.42	1397514
2023-04-11	57.40	58.00	57.36	57.60	1146137
2023-04-12	58.54	58.78	57.69	57.83	1396277
2023-04-13	58.00	58.15	56.80	57.77	1481669
2023-04-14	57.76	58.43	56.44	56.81	1152583
2023-04-17	56.90	57.29	56.39	57.19	958984
2023-04-18	57.53	57.70	55.96	56.57	1115041
2023-04-19	55.85	56.61	55.79	56.52	858395
2023-04-20	55.89	56.42	55.57	55.87	844229
2023-04-21	55.60	56.02	54.89	55.62	1000439
2023-04-24	55.69	56.64	55.50	56.62	927688
2023-04-25	55.72	55.73	54.35	54.46	1726258
2023-04-26	54.14	54.49	53.08	53.13	1615287
2023-04-27	53.50	54.76	53.34	54.67	1665403
2023-04-28	52.39	56.05	51.98	55.40	3899314
2023-05-01	55.21	55.63	54.51	54.97	1477157
2023-05-02	54.36	54.55	52.86	54.35	1329653
2023-05-03	54.53	55.25	53.83	53.89	1282647
2023-05-04	53.60	54.36	52.99	53.60	1653888
2023-05-05	54.53	55.09	53.92	55.00	1331483
2023-05-08	55.49	55.67	54.30	54.77	2269210
2023-05-09	54.25	55.03	54.07	54.46	1691019
2023-05-10	55.20	55.44	53.55	53.82	1042188
2023-05-11	53.10	53.53	52.48	52.90	1515188
2023-05-12	53.02	53.39	52.06	52.52	1384044
2023-05-15	52.77	53.15	52.28	53.07	1182446
2023-05-16	52.81	53.18	51.62	51.64	1386656
2023-05-17	52.00	53.32	51.70	52.92	1112258
2023-05-18	52.86	54.48	52.48	54.35	1100848
2023-05-19	54.72	55.02	54.08	54.12	986456
2023-05-22	54.14	54.80	53.91	54.09	722461
2023-05-23	54.07	54.69	53.53	54.03	643101
2023-05-24	53.90	53.91	52.54	52.75	929584
2023-05-25	52.62	53.03	49.74	49.84	2460476
2023-05-26	50.18	50.72	49.58	50.58	1495145
2023-05-30	50.07	50.34	49.05	49.18	1560533
2023-05-31	48.58	48.96	47.30	47.31	1813061
2023-06-01	47.58	48.63	47.23	48.37	1412379
2023-06-02	49.54	51.86	49.34	51.35	1516475
2023-06-05	51.10	51.30	50.31	51.35	883182
2023-06-06	50.09	51.63	50.02	51.42	969488
2023-06-07	51.74	53.69	51.63	53.68	1033312
2023-06-08	53.76	53.84	51.46	51.71	1136630
2023-06-09	51.57	51.79	50.95	51.51	1344577
2023-06-12	51.45	52.21	51.11	51.71	834127
2023-06-13	52.09	52.91	51.93	52.29	913835
2023-06-14	52.74	52.93	51.45	51.69	998738
2023-06-15	51.33	52.61	51.31	52.42	1202947
2023-06-16	52.37	52.54	51.89	52.36	2276926
2023-06-20	49.30	50.09	48.45	48.90	3101298
2023-06-21	48.47	49.05	48.21	48.32	1107859
2023-06-22	47.58	48.33	47.05	47.67	1661757
2023-06-23	46.85	48.35	46.78	48.24	1589807
2023-06-26	48.25	49.62	48.20	49.19	1307400
2023-06-27	48.06	49.73	48.01	49.51	1004754
2023-06-28	49.46	50.19	48.86	50.17	888346
2023-06-29	50.19	51.91	49.93	51.89	1237588
2023-06-30	52.46	52.46	51.38	51.39	1422771
2023-07-03	50.91	52.87	50.91	52.40	652712
2023-07-05	51.83	52.06	51.09	51.10	947121
2023-07-06	50.51	51.33	49.86	51.21	945535
2023-07-07	50.99	53.42	50.90	52.95	1405163
2023-07-10	52.50	53.36	52.50	52.74	1011372
2023-07-11	53.10	53.74	52.75	53.30	930438
2023-07-12	53.50	56.06	53.49	55.60	1949100
2023-07-13	55.82	56.08	55.46	55.86	1340645
2023-07-14	55.94	56.00	53.93	54.07	976077
2023-07-17	53.71	53.71	52.86	53.24	979659
2023-07-18	53.24	54.51	53.24	54.29	1047019
2023-07-19	54.50	54.87	54.03	54.78	1243613
2023-07-20	55.11	55.47	54.60	55.32	2124613
2023-07-21	55.11	56.18	54.30	55.86	2121545
2023-07-24	55.88	56.09	53.76	54.15	1455586
2023-07-25	54.92	56.65	54.46	56.61	1559317
2023-07-26	56.37	56.92	55.25	55.53	1247098
2023-07-27	55.75	57.07	55.41	55.73	3945380
2023-07-28	56.59	58.92	56.20	57.98	2937549
2023-07-31	57.71	57.95	56.96	57.68	2365353
2023-08-01	57.05	58.05	56.82	57.86	2061818
2023-08-02	57.20	58.51	56.94	58.18	1755384
2023-08-03	57.49	59.26	56.69	58.88	2042282
2023-08-04	59.00	59.57	58.18	58.72	1817965
2023-08-07	58.96	59.20	58.48	58.76	1292730
2023-08-08	57.75	59.02	57.41	58.75	1288240
2023-08-09	58.96	59.95	58.49	58.54	1711058
2023-08-10	58.83	59.26	58.16	58.41	1302881
2023-08-11	58.27	58.52	57.80	57.84	889789
2023-08-14	57.68	58.03	56.68	58.00	1049791
2023-08-15	57.04	57.52	55.17	55.21	1666148
2023-08-16	55.01	56.09	55.01	55.24	1131986
2023-08-17	55.75	56.48	55.65	56.11	1030622
2023-08-18	55.55	56.53	55.38	56.48	1155546
2023-08-21	56.65	57.46	56.63	56.68	971449
2023-08-22	56.77	57.03	56.23	56.32	895644
2023-08-23	56.55	56.82	55.95	56.44	761616
2023-08-24	56.09	57.43	56.09	56.60	880688
2023-08-25	57.15	58.29	56.65	58.04	1430582
2023-08-28	58.26	59.23	58.10	58.25	840679
2023-08-29	58.30	58.99	58.07	58.95	947281
2023-08-30	58.97	59.37	58.66	58.88	975910
2023-08-31	58.87	58.92	57.84	58.02	1252986
2023-09-01	52.52	53.81	49.91	51.98	8552984
2023-09-05	52.27	52.41	50.43	51.11	3498357
2023-09-06	50.00	50.87	49.80	49.98	1860060
2023-09-07	49.67	50.05	49.18	49.61	2282827
2023-09-08	49.99	50.92	49.58	50.44	2664203
2023-09-11	50.75	51.38	49.96	50.08	1227767
2023-09-12	49.97	50.64	49.75	50.16	931280
2023-09-13	50.26	50.37	49.76	50.14	1530689
2023-09-14	50.72	51.07	49.92	50.39	1485152
2023-09-15	50.16	50.45	49.81	49.95	2160631
2023-09-18	50.07	50.26	49.75	49.82	1263326
2023-09-19	49.81	50.20	48.87	49.40	1467773
2023-09-20	49.69	50.05	48.55	48.61	1122775
2023-09-21	48.33	48.42	47.16	47.18	1411859
2023-09-22	47.12	47.50	46.29	46.64	1122410
2023-09-25	46.56	47.28	46.48	46.74	1315060
2023-09-26	46.00	46.70	45.05	45.96	1652706
2023-09-27	46.45	48.07	45.87	47.90	2569802
2023-09-28	47.98	48.83	47.94	48.50	1569626
2023-09-29	49.06	50.42	48.75	49.98	2303062
2023-10-02	50.00	50.38	48.46	48.87	1945865
2023-10-03	48.37	49.80	48.28	48.57	1409455
2023-10-04	48.80	48.82	47.23	47.65	1343269
2023-10-05	47.40	47.96	46.66	46.85	1001302
2023-10-06	46.60	47.75	46.37	46.95	1202626
2023-10-09	46.83	48.04	46.60	47.51	1250827
2023-10-10	47.99	49.15	47.81	48.65	1051111
2023-10-11	48.01	49.59	48.01	49.45	1573671
2023-10-12	49.75	49.75	47.87	48.37	732786
2023-10-13	48.88	49.04	48.00	48.12	950530
2023-10-16	48.19	48.24	46.86	47.97	1186495
2023-10-17	47.61	49.11	47.61	48.70	1039192
2023-10-18	47.95	48.32	47.44	47.95	901523
2023-10-19	47.63	48.12	46.92	47.18	1092669
2023-10-20	47.20	47.24	46.16	46.18	1092823
2023-10-23	45.50	46.41	45.30	45.61	1125309
2023-10-24	45.94	46.19	45.40	45.57	1145910
2023-10-25	45.34	45.42	44.37	44.94	1517156
2023-10-26	44.98	46.60	44.98	46.30	1772159
2023-10-27	44.15	45.80	42.10	42.12	3307252
2023-10-30	42.30	43.06	41.71	42.48	1882580
2023-10-31	42.68	43.22	42.10	42.72	1387916
2023-11-01	42.55	43.20	41.83	42.33	1778694
2023-11-02	42.93	43.92	42.87	43.82	1124838
2023-11-03	44.39	45.34	43.85	44.66	964283
2023-11-06	44.65	44.68	43.71	43.91	870913
2023-11-07	43.37	43.81	42.96	43.11	789560
2023-11-08	43.09	43.58	42.64	43.07	1083189
2023-11-09	43.58	43.58	42.59	42.86	855683
2023-11-10	43.12	43.87	42.97	43.77	778234
2023-11-13	43.50	43.99	43.31	43.75	736797
2023-11-14	44.67	46.99	44.58	46.96	1397659
2023-11-15	46.79	47.89	46.48	46.95	1002373
2023-11-16	46.69	46.99	45.87	46.04	847460
2023-11-17	46.75	47.22	46.31	46.95	1550657
2023-11-20	46.89	47.26	46.50	47.05	1325755
2023-11-21	46.82	46.99	46.37	46.79	1106301
2023-11-22	46.68	47.26	46.15	47.17	1207878
2023-11-24	47.05	47.75	47.05	47.44	411853
2023-11-27	46.99	47.26	46.72	46.99	847499
2023-11-28	46.81	46.92	46.26	46.87	691606
2023-11-29	47.21	47.64	46.79	46.93	1185067
2023-11-30	47.18	47.59	46.51	47.14	1219169
2023-12-01	47.13	48.48	47.06	48.34	1407564
2023-12-04	48.27	50.65	48.27	50.19	2112484
2023-12-05	49.72	49.93	48.55	49.04	1378344
2023-12-06	49.29	50.06	48.89	49.43	3013131
2023-12-07	49.27	50.19	48.90	49.69	1077782
2023-12-08	49.90	50.71	49.44	49.98	1719866
2023-12-11	49.72	50.42	49.51	49.89	1127520
2023-12-12	49.83	49.83	47.90	47.98	1201075
2023-12-13	48.00	50.08	47.65	50.00	1407868
2023-12-14	50.99	53.31	50.96	52.89	3216681
2023-12-15	52.68	53.11	52.23	52.70	3418930
2023-12-18	53.34	53.55	52.25	52.52	1070830
2023-12-19	52.90	53.91	52.76	53.23	1449350
2023-12-20	53.02	53.60	52.13	52.15	1092530
2023-12-21	52.74	52.86	51.99	52.68	594851
2023-12-22	52.93	54.00	52.92	53.90	981409
2023-12-26	54.00	55.54	53.99	55.15	755557
2023-12-27	55.25	55.52	54.89	55.05	1041401
2023-12-28	54.86	55.17	54.06	54.43	449389
2023-12-29	54.35	54.54	53.82	53.95	766309
2024-01-02	53.64	55.18	53.55	54.27	779310
2024-01-03	53.74	53.93	52.45	52.93	775693
2024-01-04	52.88	53.46	52.24	52.27	938617
2024-01-05	52.09	53.42	51.69	52.62	1286162
2024-01-08	52.41	53.49	51.84	53.27	833202
2024-01-09	52.84	52.84	51.86	52.39	917573
2024-01-10	51.98	52.46	51.92	52.35	1002421
2024-01-11	52.38	52.38	51.34	51.87	825103
2024-01-12	52.63	53.08	51.54	51.76	627312
2024-01-16	51.19	51.45	50.41	51.22	1109628
2024-01-17	50.46	50.94	49.83	50.37	631965
2024-01-18	50.56	51.13	49.96	50.70	917588
2024-01-19	50.58	51.15	50.11	51.05	885115
2024-01-22	51.01	52.18	50.76	51.62	1117861
2024-01-23	52.27	52.56	51.46	51.68	1404048
2024-01-24	51.18	51.96	50.49	50.80	1391830
2024-01-25	51.30	52.23	50.74	51.75	1692822
2024-01-26	55.02	56.56	53.76	55.15	2864924
2024-01-29	55.50	56.09	54.42	56.04	1392227
2024-01-30	55.63	55.63	52.61	53.48	2716190
2024-01-31	53.48	54.00	52.02	52.07	1231855
2024-02-01	52.54	52.75	51.52	52.61	1103040
2024-02-02	51.67	51.99	50.48	51.35	1654021
2024-02-05	50.21	50.38	49.60	49.83	1039054
2024-02-06	49.83	51.03	49.67	50.63	1001053
2024-02-07	50.79	50.91	50.17	50.78	676152
2024-02-08	50.74	51.46	50.15	51.12	818538
2024-02-09	51.20	51.31	50.63	51.28	568419
2024-02-12	51.32	52.73	51.30	52.45	812811
2024-02-13	51.12	51.15	49.84	50.61	1093568
2024-02-14	51.06	51.48	50.47	50.91	673142
2024-02-15	51.44	53.09	51.05	52.77	1130689
2024-02-16	52.61	53.59	52.21	52.55	894904
2024-02-20	50.92	52.56	50.06	51.15	1204844
2024-02-21	51.18	52.23	50.86	51.86	703593
2024-02-22	51.66	52.91	51.66	52.31	783689
2024-02-23	52.41	53.01	51.96	52.59	745982
2024-02-26	51.97	52.85	51.68	52.25	632294
2024-02-27	52.62	52.85	51.96	52.23	840526
2024-02-28	51.80	53.22	51.61	52.67	820570
2024-02-29	52.56	53.93	52.43	53.80	1258013
2024-03-01	53.86	54.78	53.60	54.67	1059032
2024-03-04	54.76	56.15	54.57	55.77	1094029
2024-03-05	55.39	56.30	55.31	55.22	903179
2024-03-06	56.26	56.29	55.01	55.48	626199
2024-03-07	55.85	57.36	55.85	57.30	1195503
2024-03-08	57.60	57.99	56.64	56.81	850707
2024-03-11	56.77	57.22	55.94	56.67	752409
2024-03-12	56.62	56.85	56.17	56.41	915554
2024-03-13	56.66	57.94	56.66	57.90	1157471
2024-03-14	57.68	58.18	57.16	57.63	792262
2024-03-15	57.36	58.70	57.36	58.25	2140632
2024-03-18	58.16	58.33	56.86	56.88	1255106
2024-03-19	56.88	56.88	55.50	55.96	1432859
2024-03-20	56.00	57.48	55.50	57.07	1726997
2024-03-21	57.55	57.62	56.88	57.15	1220319
2024-03-22	56.93	57.10	56.06	56.56	1123406
2024-03-25	56.74	57.03	56.50	56.72	1038089
2024-03-26	57.07	57.98	56.65	57.15	1585846
2024-03-27	57.48	58.29	57.48	58.25	610667
2024-03-28	58.25	59.16	58.19	58.80	930636
2024-04-01	59.01	59.76	58.82	59.67	975497
2024-04-02	59.16	59.75	58.76	59.33	879396
2024-04-03	59.51	59.97	59.18	59.43	877807
2024-04-04	60.60	60.60	58.81	58.83	913287
2024-04-05	58.59	59.07	58.01	58.66	616807
2024-04-08	59.00	59.28	58.38	58.38	506930
2024-04-09	59.31	59.31	58.35	58.72	498424
2024-04-10	57.49	57.77	56.17	56.43	880374
2024-04-11	56.83	57.23	55.77	56.15	1008487
2024-04-12	55.73	56.26	54.37	54.43	838298
2024-04-15	54.91	55.21	53.42	54.00	999944
2024-04-16	53.64	53.89	53.06	53.52	766806
2024-04-17	53.84	54.13	52.99	53.18	778475
2024-04-18	53.63	53.89	52.67	53.17	699947
2024-04-19	53.13	53.75	53.04	53.59	688843
2024-04-22	53.69	54.41	53.06	53.84	731650
2024-04-23	53.49	53.91	53.31	53.56	650840
2024-04-24	53.53	53.71	52.55	53.07	802724
2024-04-25	52.91	52.92	51.85	52.82	996771
2024-04-26	52.83	54.87	52.05	53.48	2022077
2024-04-29	53.71	54.13	52.71	53.54	1378123
2024-04-30	52.90	53.70	52.17	52.28	1232608
2024-05-01	52.53	53.25	51.91	52.06	1326043
2024-05-02	52.48	53.35	51.87	53.29	1006595
2024-05-03	54.00	55.01	53.54	53.63	950804
2024-05-06	54.59	55.16	54.13	54.68	759060
2024-05-07	55.14	56.31	55.02	55.80	930627
2024-05-08	55.37	55.95	55.12	55.39	763533
2024-05-09	55.55	56.06	55.22	55.91	965055
2024-05-10	55.99	56.31	55.15	55.31	557798
2024-05-13	55.62	56.15	55.43	55.66	678265
2024-05-14	56.31	56.75	55.95	56.52	573511
2024-05-15	56.99	57.10	56.03	56.63	738569
2024-05-16	56.51	56.75	55.80	56.41	657939
2024-05-17	56.54	56.67	55.99	56.15	670096
2024-05-20	56.02	56.98	55.80	56.69	900393
2024-05-21	56.47	56.56	55.30	55.83	651074
2024-05-22	55.34	55.46	54.16	54.43	775264
2024-05-23	54.76	54.76	53.68	53.81	999847
2024-05-24	54.21	54.60	53.96	54.40	540955
2024-05-28	54.62	54.86	53.61	53.75	731216
2024-05-29	52.97	53.13	51.91	52.26	1097675
2024-05-30	52.55	53.34	52.45	53.30	764079
2024-05-31	53.45	53.84	53.15	53.76	1014323
2024-06-03	53.94	54.05	51.62	51.83	1149471
2024-06-04	51.31	51.81	50.65	50.74	1017791
2024-06-05	50.82	51.16	50.21	50.85	942211
2024-06-06	50.74	51.53	50.07	50.21	1059010
2024-06-07	49.83	50.47	49.29	50.07	841116
2024-06-10	49.50	50.48	49.50	50.19	836298
2024-06-11	49.78	50.75	49.48	50.63	986961
2024-06-12	51.56	52.17	51.06	51.08	929763
2024-06-13	50.91	51.77	50.54	51.37	874517
2024-06-14	50.78	51.16	49.89	49.97	948376
2024-06-17	49.75	49.82	48.95	49.69	1063533
2024-06-18	49.70	49.86	49.11	49.49	978808
2024-06-20	49.38	49.72	49.00	49.23	1025449
2024-06-21	49.14	49.34	48.53	49.06	3560153
2024-06-24	49.45	49.74	48.95	49.34	1020617
2024-06-25	49.07	49.07	47.60	47.62	1046158
2024-06-26	47.35	48.29	47.03	48.09	1690193
2024-06-27	48.22	48.39	47.49	47.63	1570820
2024-06-28	47.81	48.19	46.90	47.15	2605687
2024-07-01	47.47	47.80	46.20	46.52	1568929
2024-07-02	46.53	46.79	46.02	46.17	1315518
2024-07-03	46.52	47.18	46.26	46.27	746929
2024-07-05	46.01	46.25	45.30	45.72	1947967
2024-07-08	46.07	46.50	45.78	46.00	1157526
2024-07-09	45.67	46.47	45.52	45.54	1063859
2024-07-10	45.88	46.46	45.88	46.44	1015502
2024-07-11	47.11	48.08	46.86	47.58	1546550
2024-07-12	48.06	48.40	47.64	48.16	1008037
2024-07-15	48.25	48.99	48.13	48.41	912997
2024-07-16	48.40	50.30	48.40	50.21	1068627
2024-07-17	50.11	50.75	50.05	50.19	980278
2024-07-18	49.77	50.61	49.43	49.55	970681
2024-07-19	49.21	49.21	47.88	48.11	906753
2024-07-22	48.45	48.58	47.09	48.23	1071889
2024-07-23	47.94	48.33	47.67	48.05	1052185
2024-07-24	47.94	48.57	47.18	47.22	1081663
2024-07-25	47.08	48.66	46.87	48.04	1652813
2024-07-26	43.26	45.17	43.00	44.59	4566635
2024-07-29	45.41	45.49	44.04	44.58	3614786
2024-07-30	44.50	45.67	44.50	45.35	1831761
2024-07-31	45.83	46.71	45.42	45.61	2408747
2024-08-01	45.66	45.90	44.12	44.44	1211952
2024-08-02	43.48	43.53	42.61	42.97	1798124
2024-08-05	41.71	41.99	40.41	41.42	2389491
2024-08-06	41.32	42.43	40.94	41.55	1344500
2024-08-07	42.19	42.50	40.91	40.78	1145365
2024-08-08	41.00	41.55	40.77	41.03	1111759
2024-08-09	41.11	41.16	40.37	40.65	917307
2024-08-12	40.68	41.25	40.46	40.50	1165465
2024-08-13	40.61	41.30	40.26	41.17	1204711
2024-08-14	41.48	41.54	40.43	40.72	1427305
2024-08-15	41.60	42.16	41.56	42.04	943326
2024-08-16	41.87	42.60	41.81	42.57	1281462
2024-08-19	42.61	43.43	42.59	43.11	1145923
2024-08-20	42.94	43.15	42.17	42.76	1142107
2024-08-21	43.22	43.63	43.00	43.42	895933
2024-08-22	43.47	43.60	42.71	42.77	668619
2024-08-23	43.18	44.54	42.73	44.45	824207
2024-08-26	44.88	45.29	44.35	44.38	841735
2024-08-27	44.13	44.47	43.76	44.25	935235
2024-08-28	43.69	44.00	43.01	43.19	975830
2024-08-29	43.56	43.99	43.16	43.55	580165
2024-08-30	43.85	43.98	43.01	43.67	917673
2024-09-03	42.87	43.19	42.01	42.14	976576
2024-09-04	42.15	42.81	42.07	42.65	903371
2024-09-05	42.88	42.88	41.80	42.27	879517
2024-09-06	42.15	42.81	41.40	41.59	724655
2024-09-09	41.51	42.05	41.11	41.35	963411
2024-09-10	41.31	41.50	40.32	40.38	1139370
2024-09-11	40.49	40.90	39.47	40.82	1325635
2024-09-12	40.96	41.85	40.77	41.82	1077786
2024-09-13	42.37	43.60	42.28	42.96	1222551
2024-09-16	43.06	43.64	42.42	43.09	1148566
2024-09-17	43.35	44.05	43.19	43.52	955944
2024-09-18	43.41	44.23	42.76	43.07	1261051
2024-09-19	44.29	44.95	43.73	44.92	1769788
2024-09-20	44.13	44.60	43.50	44.10	5637627
2024-09-23	44.49	44.94	44.15	44.52	2037363
2024-09-24	45.10	46.43	45.03	46.00	1657700
2024-09-25	46.03	46.12	45.16	45.36	918187
2024-09-26	46.02	48.59	45.98	48.52	1933266
2024-09-27	48.85	49.60	48.57	48.97	1776655
2024-09-30	48.75	48.80	47.61	47.98	1822478
2024-10-01	47.83	48.12	47.21	47.62	1082808
2024-10-02	47.64	47.99	47.03	47.04	802444
2024-10-03	46.58	47.16	46.10	47.06	920517
2024-10-04	47.80	48.48	47.50	47.98	747586
2024-10-07	47.53	48.00	47.34	47.96	719889
2024-10-08	46.79	47.00	45.70	46.33	990911
2024-10-09	46.44	47.32	45.76	46.85	889205
2024-10-10	46.63	47.46	46.26	47.12	1408969
2024-10-11	46.91	47.80	46.91	47.41	891252
2024-10-14	47.25	47.65	46.74	47.54	1001777
2024-10-15	47.16	47.58	46.40	46.44	1031960
2024-10-16	46.98	47.45	46.70	47.13	1106633
2024-10-17	47.24	47.55	46.55	47.41	881839
2024-10-18	47.91	48.00	46.91	47.00	1119873
2024-10-21	47.03	47.21	45.66	45.73	847222
2024-10-22	45.76	45.93	45.17	45.76	1115194
2024-10-23	45.48	45.81	44.76	45.10	1258451
2024-10-24	45.54	45.69	44.86	45.04	2229669
2024-10-25	41.96	43.84	40.91	41.43	4433972
2024-10-28	41.08	42.44	41.08	41.71	1773328
2024-10-29	41.47	41.74	40.84	40.89	1639165
2024-10-30	40.74	41.79	40.74	41.13	1193338
2024-10-31	41.16	41.51	40.75	41.03	1701661
2024-11-01	41.22	41.74	40.84	40.86	1336983
2024-11-04	41.03	42.32	40.90	41.99	1787462
2024-11-05	41.53	42.14	41.30	41.77	1726180
2024-11-06	43.92	44.21	42.74	43.62	2682796
2024-11-07	43.76	43.90	42.97	43.10	2212966
2024-11-08	42.63	44.42	41.84	44.29	4563374
2024-11-11	44.67	44.76	43.77	44.15	1729681
2024-11-12	43.59	43.92	42.95	43.03	1508095
2024-11-13	43.13	43.35	42.49	42.69	1293309
2024-11-14	42.85	42.88	41.40	41.82	1322461
2024-11-15	42.19	42.32	40.91	41.39	1100348
2024-11-18	41.51	41.89	41.28	41.46	976036
2024-11-19	40.95	41.10	40.38	40.91	893251
2024-11-20	40.66	40.99	40.52	40.81	837142
2024-11-21	40.91	42.09	40.74	42.02	1130689
2024-11-22	42.16	42.98	42.07	42.87	821148
2024-11-25	43.28	44.05	43.10	43.59	1358146
2024-11-26	43.07	43.48	41.81	42.06	897102
2024-11-27	42.29	43.08	42.29	42.70	1000610
2024-11-29	42.90	43.34	42.56	42.59	855713
2024-12-02	42.92	43.76	42.45	43.45	1109912
2024-12-03	43.72	43.72	42.23	42.40	1180158
2024-12-04	42.25	42.34	41.43	41.87	924744
2024-12-05	42.00	42.01	40.91	41.01	920414
2024-12-06	41.29	41.46	40.85	41.27	970471
2024-12-09	42.32	43.33	41.98	42.19	1737397
2024-12-10	41.07	41.09	39.00	39.07	3503942
2024-12-11	39.32	39.44	37.60	38.14	2984902
2024-12-12	38.83	39.14	38.04	38.09	2158500
2024-12-13	37.60	37.91	36.56	37.31	2965336
2024-12-16	36.74	36.86	35.27	35.34	3137787
2024-12-17	35.06	35.84	34.85	35.47	3033088
2024-12-18	35.40	35.71	34.07	34.10	2003930
2024-12-19	34.10	34.51	33.42	33.43	1994821
2024-12-20	33.33	34.27	33.32	33.45	6063466
2024-12-23	33.40	33.85	32.94	33.13	1863629
2024-12-24	33.11	33.50	32.90	33.43	533950
2024-12-26	33.29	33.63	33.14	33.48	1193755
2024-12-27	33.38	34.20	33.34	33.77	1605485
2024-12-30	33.65	33.77	32.95	33.15	1337333
2024-12-31	33.28	33.92	33.15	33.80	1257866
2025-01-02	34.06	34.68	33.46	33.52	1765941
2025-01-03	33.53	33.63	32.26	32.36	1779686
2025-01-06	32.74	33.33	32.12	32.67	1719538
2025-01-07	32.60	33.04	31.93	32.13	1388758
2025-01-08	31.68	32.07	31.13	31.79	1552579
2025-01-10	31.41	31.57	30.95	31.00	1365242
2025-01-13	30.81	31.90	30.69	31.71	1388930
2025-01-14	32.50	33.21	32.39	32.72	1684692
2025-01-15	33.55	33.81	33.30	33.52	1214162
2025-01-16	33.23	33.62	32.88	33.48	1045371
2025-01-17	33.72	34.25	33.52	33.77	936831
2025-01-21	34.02	34.76	33.94	34.41	1236862
2025-01-22	34.51	34.52	33.47	33.57	900879
2025-01-23	33.54	33.93	33.29	33.44	1150054
2025-01-24	33.45	33.57	32.53	32.73	1260301
2025-01-27	32.71	33.31	32.19	33.11	1688063
2025-01-28	33.33	33.68	32.52	32.60	1318315
2025-01-29	32.65	32.96	32.36	32.65	1275821
2025-01-30	32.63	32.88	31.72	32.14	1847749
2025-01-31	29.90	30.74	28.80	29.29	4860055
2025-02-03	27.95	28.64	27.15	27.75	3130873
2025-02-04	27.50	28.24	27.30	27.72	2329101
2025-02-05	27.52	27.61	26.48	26.71	2845862
2025-02-06	27.20	28.74	27.00	28.46	5102198
2025-02-07	28.49	28.60	27.66	28.22	1565426
2025-02-10	28.59	28.72	27.94	28.15	1503058
2025-02-11	27.81	28.77	27.76	28.60	1174084
2025-02-12	28.14	28.45	27.81	27.98	3824443
2025-02-13	27.80	28.26	27.39	27.87	1541309
2025-02-14	28.26	28.67	27.65	27.68	1526440
2025-02-18	27.73	28.63	27.73	28.37	1306599
2025-02-19	27.83	28.03	27.19	27.68	1197261
2025-02-20	27.79	27.98	27.27	27.56	1195076
2025-02-21	27.73	27.85	26.77	26.86	1374244
2025-02-24	26.70	26.90	26.28	26.54	1513994
2025-02-25	26.77	27.18	26.49	26.63	1345649
2025-02-26	26.74	26.80	25.77	25.79	1911743
2025-02-27	25.12	25.69	24.49	25.06	1630994
2025-02-28	25.08	25.66	24.98	25.39	2347913
2025-03-03	25.88	26.06	23.86	23.87	2295939
2025-03-04	23.45	24.07	22.98	23.57	1897898
2025-03-05	24.12	25.19	24.09	24.99	2276667
2025-03-06	24.92	25.49	24.33	24.83	2284196
2025-03-07	24.63	25.07	23.94	24.40	3427783

Explore More About OLN

Coins representing dividend payouts and trends

OLN Dividend History

Discover Olin Corp'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

OLN Stock Split History

Discover Olin Corp'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

OLN Historical Prices

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

Web Analytics