UNM Historical Prices

Summary

Key Stock Metrics

48.38

(June 17, 2024)

52-Week Low

84.48

(March 25, 2025)

52-Week High

84.48

(March 25, 2025)

All-Time High

81.71

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	29.25	29.44	29.13	29.38	143000
1993-08-20	29.63	29.81	29.25	29.31	178800
1993-08-23	29.38	29.38	28.88	29.31	215400
1993-08-24	29.31	29.69	29.31	29.56	187000
1993-08-25	29.56	29.56	29.25	29.25	81600
1993-08-26	29.38	29.38	29.00	29.25	117200
1993-08-27	29.06	29.25	28.69	29.00	122800
1993-08-30	29.13	29.38	29.00	29.19	114200
1993-08-31	29.31	29.44	29.13	29.38	89400
1993-09-01	29.25	29.38	29.00	29.00	110200
1993-09-02	29.00	29.06	28.69	28.81	115200
1993-09-03	28.69	28.81	28.63	28.63	239200
1993-09-07	28.56	28.56	28.25	28.25	521600
1993-09-08	28.38	28.38	27.88	27.94	239400
1993-09-09	28.00	28.25	27.56	28.19	332000
1993-09-10	28.31	28.56	28.25	28.50	254600
1993-09-13	28.50	28.56	28.13	28.13	141400
1993-09-14	27.88	28.31	27.75	28.13	165400
1993-09-15	28.25	28.25	28.00	28.13	489800
1993-09-16	28.13	28.38	27.94	28.38	326200
1993-09-17	28.25	28.31	28.06	28.06	194200
1993-09-20	28.00	28.06	27.63	27.81	286600
1993-09-21	27.88	28.13	27.75	27.81	358200
1993-09-22	27.94	28.13	27.44	27.81	209400
1993-09-23	27.63	27.63	26.63	26.88	1360400
1993-09-24	26.88	27.31	26.81	27.06	707400
1993-09-27	27.19	27.50	27.13	27.44	456000
1993-09-28	27.13	27.31	27.13	27.13	362800
1993-09-29	27.19	27.44	27.13	27.19	377600
1993-09-30	27.25	27.38	27.19	27.19	384200
1993-10-01	27.38	27.38	26.88	26.94	510200
1993-10-04	26.88	26.94	26.50	26.56	658200
1993-10-05	26.50	26.63	26.13	26.13	598000
1993-10-06	26.13	26.38	26.06	26.13	308800
1993-10-07	26.13	26.50	25.88	26.31	366400
1993-10-08	26.31	26.56	26.25	26.31	227200
1993-10-11	26.31	26.44	26.19	26.38	297200
1993-10-12	26.31	26.88	26.25	26.81	222400
1993-10-13	26.63	26.88	26.44	26.75	475200
1993-10-14	26.75	27.13	26.69	27.00	131800
1993-10-15	27.00	27.13	26.81	26.88	295400
1993-10-18	26.75	26.94	26.69	26.75	382200
1993-10-19	26.63	26.63	25.94	26.00	1088400
1993-10-20	26.13	26.31	26.00	26.31	633200
1993-10-21	26.44	26.44	26.13	26.13	421400
1993-10-22	26.38	26.44	26.19	26.19	880600
1993-10-25	26.31	26.44	25.06	25.31	676200
1993-10-26	25.44	25.75	25.38	25.56	1344000
1993-10-27	25.63	25.81	25.50	25.69	673400
1993-10-28	25.69	26.00	25.69	25.81	560200
1993-10-29	25.94	25.94	25.56	25.75	378600
1993-11-01	25.63	25.81	25.50	25.81	309800
1993-11-02	25.50	25.56	24.44	25.19	505800
1993-11-03	25.31	25.50	24.75	24.88	1043600
1993-11-04	24.88	25.13	24.38	24.38	694200
1993-11-05	24.13	24.31	23.88	24.19	425800
1993-11-08	24.50	25.06	24.31	25.00	370200
1993-11-09	25.25	25.50	24.69	24.69	461200
1993-11-10	24.00	24.94	24.00	24.81	387000
1993-11-11	24.94	25.38	24.94	25.06	263000
1993-11-12	25.13	25.38	25.00	25.19	260000
1993-11-15	25.19	25.19	24.56	25.06	432600
1993-11-16	25.00	25.13	24.75	24.94	409200
1993-11-17	24.81	25.06	24.44	24.75	194600
1993-11-18	24.63	24.75	24.38	24.69	363600
1993-11-19	24.69	24.94	24.69	24.81	403400
1993-11-22	24.94	24.94	23.94	24.00	950000
1993-11-23	24.38	24.94	24.19	24.88	623400
1993-11-24	24.88	25.00	24.50	24.81	389600
1993-11-26	24.81	24.88	24.63	24.69	60200
1993-11-29	24.69	24.81	24.50	24.63	356000
1993-11-30	24.69	24.88	24.63	24.63	523800
1993-12-01	25.00	25.06	24.63	24.94	442200
1993-12-02	24.81	25.31	24.81	24.94	740200
1993-12-03	25.06	25.19	24.94	24.94	478000
1993-12-06	25.00	26.00	24.94	25.75	415800
1993-12-07	25.69	26.50	25.63	26.13	303000
1993-12-08	26.00	26.38	25.56	25.75	340400
1993-12-09	25.75	26.00	25.63	25.63	637200
1993-12-10	25.75	26.00	25.56	25.63	305200
1993-12-13	25.63	25.63	24.63	25.06	254000
1993-12-14	25.06	25.06	24.50	24.69	219600
1993-12-15	24.75	24.94	24.63	24.69	297800
1993-12-16	24.75	25.00	24.75	25.00	249400
1993-12-17	25.00	25.44	24.94	25.44	572200
1993-12-20	25.50	25.88	25.38	25.69	402200
1993-12-21	25.56	25.81	25.38	25.38	452200
1993-12-22	25.38	25.88	25.31	25.81	467400
1993-12-23	26.00	26.75	25.94	26.00	695800
1993-12-27	25.75	25.81	25.50	25.63	217600
1993-12-28	25.75	25.81	25.56	25.69	292000
1993-12-29	25.69	26.25	25.69	26.25	314200
1993-12-30	26.13	26.38	26.13	26.25	124000
1993-12-31	26.38	26.63	26.25	26.25	139200
1994-01-03	26.13	26.38	26.00	26.38	314400
1994-01-04	26.31	26.50	26.31	26.44	535800
1994-01-05	26.31	26.69	26.31	26.44	346600
1994-01-06	26.44	26.44	26.25	26.25	178000
1994-01-07	26.31	26.50	26.19	26.38	205000
1994-01-10	26.44	26.63	26.44	26.56	281600
1994-01-11	26.44	26.88	26.25	26.25	233000
1994-01-12	26.38	26.56	26.25	26.50	293400
1994-01-13	26.38	26.50	26.25	26.44	215800
1994-01-14	26.38	26.50	26.31	26.44	143800
1994-01-17	26.19	26.31	26.00	26.13	146000
1994-01-18	25.75	26.19	25.25	25.81	251200
1994-01-19	25.75	25.94	25.31	25.31	650200
1994-01-20	25.56	25.56	25.25	25.31	94800
1994-01-21	25.50	25.63	25.13	25.13	1216400
1994-01-24	25.13	25.19	24.50	24.63	162400
1994-01-25	24.38	24.38	24.00	24.31	844200
1994-01-26	24.25	24.31	24.00	24.25	675800
1994-01-27	24.19	25.13	24.19	25.06	422800
1994-01-28	25.00	25.19	24.88	24.94	133200
1994-01-31	25.13	25.50	25.00	25.38	179600
1994-02-01	25.75	25.75	25.31	25.56	258200
1994-02-02	25.44	25.69	25.38	25.50	225000
1994-02-03	25.38	25.38	24.94	25.38	272600
1994-02-04	25.38	25.38	24.94	25.06	152400
1994-02-07	24.94	25.00	24.50	24.88	221200
1994-02-08	24.69	25.00	24.25	24.38	321200
1994-02-09	25.50	25.63	25.31	25.50	1718600
1994-02-10	25.50	25.63	25.38	25.50	559800
1994-02-11	25.56	25.88	25.44	25.88	190400
1994-02-14	25.94	26.19	25.88	25.88	419000
1994-02-15	25.94	26.06	25.25	25.38	306000
1994-02-16	25.50	25.69	25.25	25.63	191800
1994-02-17	25.56	26.75	25.44	26.38	485600
1994-02-18	26.63	26.75	26.13	26.63	376400
1994-02-22	26.31	26.56	26.25	26.50	219000
1994-02-23	26.56	26.75	26.50	26.56	153600
1994-02-24	26.63	26.88	26.38	26.38	416200
1994-02-25	26.25	26.75	26.19	26.69	261400
1994-02-28	26.69	26.88	26.56	26.88	246200
1994-03-01	26.94	27.00	26.13	26.50	396400
1994-03-02	26.44	26.50	26.25	26.44	251400
1994-03-03	26.50	26.50	26.19	26.25	187800
1994-03-04	26.06	26.19	25.81	26.13	161000
1994-03-07	27.25	27.56	27.19	27.50	2417200
1994-03-08	27.63	27.88	27.13	27.31	889600
1994-03-09	27.63	28.06	27.56	28.00	863800
1994-03-10	28.00	29.00	27.50	28.63	6910200
1994-03-11	28.56	28.69	28.38	28.50	1469000
1994-03-14	28.50	28.56	28.44	28.50	965600
1994-03-15	28.50	28.63	28.31	28.56	997600
1994-03-16	28.63	28.63	28.25	28.25	487200
1994-03-17	28.38	28.44	27.94	28.13	708600
1994-03-18	28.25	28.25	28.00	28.25	1100400
1994-03-21	28.19	28.25	28.00	28.13	543600
1994-03-22	28.06	28.06	27.69	27.75	405800
1994-03-23	27.75	27.94	27.50	27.94	120000
1994-03-24	27.88	28.00	27.38	27.56	435800
1994-03-25	27.63	27.94	27.44	27.69	272800
1994-03-28	27.75	27.81	27.38	27.75	368800
1994-03-29	27.75	27.75	27.44	27.56	272600
1994-03-30	27.38	27.44	26.63	26.63	297200
1994-03-31	26.69	26.75	25.50	26.38	602000
1994-04-04	26.44	26.50	25.94	26.38	409800
1994-04-05	26.63	26.75	26.38	26.63	382000
1994-04-06	26.63	27.13	26.38	26.94	200400
1994-04-07	26.81	26.88	26.50	26.88	331000
1994-04-08	26.75	26.75	26.25	26.50	498200
1994-04-11	26.56	26.88	26.56	26.81	306800
1994-04-12	26.81	27.63	26.75	27.44	224600
1994-04-13	27.44	27.50	27.13	27.44	312000
1994-04-14	27.44	27.50	27.06	27.50	306800
1994-04-15	27.63	28.06	27.50	27.88	442200
1994-04-18	27.81	27.94	27.75	27.88	521000
1994-04-19	27.63	28.06	27.25	27.88	472800
1994-04-20	28.00	28.38	28.00	28.06	566600
1994-04-21	27.88	27.88	27.69	27.81	399800
1994-04-22	27.56	27.63	27.25	27.25	272800
1994-04-25	26.88	27.38	26.63	27.25	458400
1994-04-26	23.50	25.13	23.50	25.13	4409000
1994-04-28	25.25	25.25	24.94	25.00	842800
1994-04-29	25.00	25.06	24.44	24.69	544800
1994-05-02	24.63	24.63	24.13	24.38	705600
1994-05-03	24.00	24.06	23.19	23.75	852000
1994-05-04	23.81	23.88	23.50	23.63	696800
1994-05-05	23.63	24.00	23.50	23.88	952800
1994-05-06	23.75	23.88	23.38	23.44	657400
1994-05-09	23.56	23.69	23.38	23.63	390800
1994-05-10	23.63	23.75	23.63	23.69	592600
1994-05-11	23.63	23.69	22.81	22.94	683000
1994-05-12	23.19	23.19	22.69	22.75	622000
1994-05-13	22.88	22.94	22.25	22.38	495200
1994-05-16	22.44	22.81	22.44	22.75	453200
1994-05-17	22.75	23.31	22.63	23.06	669800
1994-05-18	23.38	23.75	23.25	23.63	859000
1994-05-19	23.63	23.63	23.19	23.25	402200
1994-05-20	23.38	23.50	23.25	23.25	563600
1994-05-23	23.25	23.38	23.25	23.31	210400
1994-05-24	23.38	23.63	23.38	23.50	925200
1994-05-25	23.50	23.94	23.25	23.94	386000
1994-05-26	23.38	23.63	23.25	23.50	1461000
1994-05-27	23.13	23.63	23.00	23.50	220200
1994-05-31	23.44	23.50	23.38	23.44	308800
1994-06-01	23.44	23.75	23.38	23.56	1142000
1994-06-02	23.63	23.69	23.19	23.19	724400
1994-06-03	23.25	23.25	23.06	23.13	478600
1994-06-06	23.50	23.69	23.06	23.69	682200
1994-06-07	23.81	24.19	23.81	23.94	680400
1994-06-08	24.00	24.50	23.75	23.88	443400
1994-06-09	23.81	24.00	23.69	23.69	289600
1994-06-10	23.69	24.00	23.69	23.75	501200
1994-06-13	23.69	23.75	23.63	23.75	186200
1994-06-14	23.75	24.00	23.69	23.94	552600
1994-06-15	24.13	24.19	23.94	24.00	515800
1994-06-16	23.94	24.13	23.81	24.00	228200
1994-06-17	23.75	23.94	23.75	23.75	669600
1994-06-20	23.88	23.88	23.50	23.56	335600
1994-06-21	23.69	23.75	23.38	23.38	354600
1994-06-22	23.44	23.75	23.31	23.50	679200
1994-06-23	23.63	23.75	23.44	23.50	173400
1994-06-24	23.25	23.44	23.19	23.38	522800
1994-06-27	23.38	23.38	22.88	22.94	648200
1994-06-28	23.06	23.13	22.84	23.06	651800
1994-06-29	23.06	23.06	22.75	22.88	682600
1994-06-30	22.94	22.94	22.38	22.38	547800
1994-07-01	22.44	22.44	22.00	22.13	573000
1994-07-05	22.25	22.69	22.13	22.63	382000
1994-07-06	22.63	22.69	22.25	22.44	405200
1994-07-07	22.50	22.50	21.94	21.94	923000
1994-07-08	22.00	22.00	21.50	21.69	1322400
1994-07-11	21.88	21.88	21.50	21.56	713400
1994-07-12	21.75	21.75	21.56	21.63	355200
1994-07-13	21.75	21.88	21.75	21.88	525000
1994-07-14	22.00	22.13	21.94	22.00	318800
1994-07-15	22.06	22.06	21.75	21.94	217400
1994-07-18	22.00	22.06	21.75	21.94	145800
1994-07-19	22.06	22.13	21.94	22.06	309600
1994-07-20	22.13	22.31	22.06	22.25	498000
1994-07-21	22.19	22.56	22.19	22.25	571000
1994-07-22	22.38	22.63	22.38	22.38	634400
1994-07-25	22.38	22.63	22.38	22.56	390200
1994-07-26	23.38	23.50	23.13	23.25	790000
1994-07-27	23.31	23.31	22.94	22.94	404400
1994-07-28	22.94	23.19	22.94	23.06	348000
1994-07-29	23.00	23.31	23.00	23.19	140200
1994-08-01	23.13	23.88	23.06	23.88	189600
1994-08-02	23.88	23.88	23.75	23.81	149400
1994-08-03	23.81	24.31	23.81	24.06	198600
1994-08-04	24.00	24.13	23.94	24.06	158600
1994-08-05	24.00	24.19	24.00	24.06	128400
1994-08-08	24.13	24.25	24.00	24.06	87600
1994-08-09	24.00	24.50	24.00	24.38	228800
1994-08-10	24.38	24.38	24.00	24.00	789400
1994-08-11	24.06	24.13	24.00	24.00	181600
1994-08-12	24.06	24.06	23.94	24.00	180400
1994-08-15	24.00	24.00	23.88	24.00	179000
1994-08-16	24.00	24.06	24.00	24.06	184600
1994-08-17	24.00	24.19	24.00	24.19	99800
1994-08-18	24.13	24.19	24.06	24.06	321200
1994-08-19	24.19	24.19	23.88	23.88	217400
1994-08-22	24.00	24.06	23.81	23.81	214400
1994-08-23	23.88	24.00	23.81	23.81	141800
1994-08-24	23.88	24.13	23.81	24.00	254000
1994-08-25	24.00	24.00	23.81	23.94	350400
1994-08-26	23.94	24.00	23.69	24.00	405800
1994-08-29	24.06	24.19	24.00	24.06	107000
1994-08-30	24.06	24.19	23.81	24.06	383800
1994-08-31	24.25	24.56	24.13	24.50	238200
1994-09-01	24.63	24.69	24.50	24.69	260800
1994-09-02	24.75	24.88	24.63	24.63	141200
1994-09-06	24.63	24.69	24.19	24.38	447200
1994-09-07	24.44	24.56	24.31	24.50	288600
1994-09-08	24.44	24.69	24.44	24.69	72200
1994-09-09	24.75	24.75	24.50	24.69	148000
1994-09-12	24.44	25.00	24.44	24.69	294000
1994-09-13	24.56	24.63	24.25	24.63	287000
1994-09-14	24.69	24.81	24.63	24.69	164600
1994-09-15	24.69	25.00	24.69	25.00	449200
1994-09-16	25.00	25.00	24.81	24.88	756000
1994-09-19	24.88	25.00	24.81	24.94	219800
1994-09-20	24.94	24.94	24.38	24.38	330200
1994-09-21	24.44	24.44	23.25	23.63	979200
1994-09-22	23.75	23.75	23.44	23.44	2144800
1994-09-23	23.50	23.56	23.38	23.50	457400
1994-09-26	23.38	23.38	22.75	23.00	966600
1994-09-27	23.13	23.44	23.06	23.31	1619200
1994-09-28	23.63	23.88	23.50	23.69	376800
1994-09-29	23.69	23.69	23.00	23.00	303800
1994-09-30	23.06	23.38	23.00	23.00	833400
1994-10-03	23.13	23.13	22.75	22.94	564400
1994-10-04	22.94	22.94	22.38	22.38	424600
1994-10-05	22.50	22.69	22.31	22.56	368000
1994-10-06	22.69	22.69	22.44	22.44	229600
1994-10-07	22.50	23.00	22.25	22.88	655600
1994-10-10	23.00	23.00	22.50	22.50	238800
1994-10-11	22.50	22.81	22.50	22.75	840600
1994-10-12	22.75	22.81	22.44	22.75	343000
1994-10-13	22.75	22.88	22.50	22.56	515000
1994-10-14	22.56	22.75	22.44	22.75	297200
1994-10-17	22.69	22.75	22.50	22.75	266600
1994-10-18	22.81	22.88	22.63	22.88	265000
1994-10-19	22.88	22.88	22.69	22.69	276000
1994-10-20	22.75	22.94	22.63	22.94	161400
1994-10-21	22.94	22.94	22.75	22.88	196800
1994-10-24	22.81	23.31	22.63	22.63	218600
1994-10-25	22.63	23.13	22.63	23.06	368200
1994-10-26	23.06	23.06	22.75	22.88	189000
1994-10-27	22.94	23.00	22.63	22.88	84200
1994-10-28	22.94	23.19	22.81	22.94	365000
1994-10-31	22.94	23.00	22.75	22.94	192200
1994-11-01	23.00	23.06	22.88	23.06	342600
1994-11-02	23.13	23.31	22.94	22.94	197600
1994-11-03	23.06	23.44	23.00	23.38	139400
1994-11-04	23.38	23.44	23.00	23.00	263600
1994-11-07	23.00	23.31	22.63	23.31	236400
1994-11-08	20.13	20.38	19.75	20.13	5041000
1994-11-09	20.13	20.13	19.44	19.81	4156400
1994-11-10	20.00	20.06	19.63	19.75	1745600
1994-11-11	19.69	20.31	19.13	19.38	1201400
1994-11-14	19.50	19.75	19.31	19.75	1010200
1994-11-15	19.75	19.75	19.06	19.06	1109000
1994-11-16	19.00	19.13	18.50	18.75	924400
1994-11-17	18.75	18.88	18.31	18.44	855200
1994-11-18	18.56	19.00	18.44	18.75	701600
1994-11-21	18.75	19.38	18.75	19.06	735400
1994-11-22	18.75	18.88	18.13	18.13	760000
1994-11-23	17.94	18.44	17.56	18.31	890000
1994-11-25	18.00	18.50	18.00	18.38	262600
1994-11-28	18.31	19.00	18.31	19.00	651800
1994-11-29	18.88	18.88	18.31	18.31	1293600
1994-11-30	18.38	18.56	18.19	18.25	496000
1994-12-01	18.50	18.75	18.13	18.63	1052800
1994-12-02	18.63	19.19	18.63	19.19	1146600
1994-12-05	19.19	19.38	19.06	19.13	341800
1994-12-06	19.13	19.31	18.88	19.25	466600
1994-12-07	19.13	19.38	19.06	19.25	328200
1994-12-08	19.31	19.56	18.81	18.88	367600
1994-12-09	19.06	19.19	18.81	18.88	371600
1994-12-12	18.88	19.19	18.88	19.00	344400
1994-12-13	18.94	19.19	18.88	19.00	803400
1994-12-14	19.00	19.50	18.94	19.44	447200
1994-12-15	19.44	19.50	19.31	19.31	283800
1994-12-16	19.38	19.50	19.19	19.50	425800
1994-12-19	19.25	19.44	19.19	19.38	420400
1994-12-20	19.13	19.69	19.06	19.44	731000
1994-12-21	19.44	19.88	19.38	19.38	619600
1994-12-22	19.50	20.00	19.50	19.88	251800
1994-12-23	19.88	19.88	19.50	19.50	312400
1994-12-27	19.50	19.94	19.50	19.69	526600
1994-12-28	19.56	19.56	19.13	19.31	365400
1994-12-29	19.25	19.44	19.25	19.31	435800
1994-12-30	19.13	19.13	18.81	18.88	448200
1995-01-03	18.94	19.19	18.81	19.13	264600
1995-01-04	19.13	19.81	19.13	19.81	308000
1995-01-05	19.81	19.94	19.50	19.69	566600
1995-01-06	19.56	20.13	19.56	20.13	384400
1995-01-09	20.06	21.00	20.00	20.63	551000
1995-01-10	20.63	21.81	20.63	21.19	1120000
1995-01-11	21.19	21.19	20.75	21.06	371800
1995-01-12	21.00	21.31	20.88	21.31	492400
1995-01-13	21.25	21.88	21.19	21.75	591400
1995-01-16	21.38	21.94	21.38	21.88	337600
1995-01-17	21.75	21.88	21.50	21.88	569400
1995-01-18	21.63	21.75	21.38	21.38	546200
1995-01-19	21.25	21.50	21.13	21.50	324000
1995-01-20	21.50	21.50	20.94	21.00	530200
1995-01-23	20.88	21.00	20.63	20.94	341200
1995-01-24	20.81	20.81	20.50	20.50	549200
1995-01-25	20.44	20.94	20.44	20.88	362600
1995-01-26	20.81	21.00	20.56	20.56	165800
1995-01-27	20.69	21.69	20.69	21.44	266000
1995-01-30	21.31	21.88	21.25	21.88	319200
1995-01-31	21.88	22.06	21.75	21.94	184600
1995-02-01	22.00	22.00	21.44	21.44	235000
1995-02-02	21.44	21.44	21.06	21.25	132400
1995-02-03	21.38	22.19	21.38	21.88	292600
1995-02-06	21.94	22.56	21.94	22.31	378200
1995-02-07	22.31	22.38	21.94	22.06	206000
1995-02-08	22.00	22.06	21.69	21.75	216800
1995-02-09	21.00	21.25	20.88	21.13	1856200
1995-02-10	21.13	21.25	21.00	21.00	1292200
1995-02-13	21.19	21.38	21.19	21.31	601400
1995-02-14	21.44	21.56	21.31	21.50	657800
1995-02-15	21.50	21.88	21.44	21.69	648800
1995-02-16	21.63	21.63	21.44	21.50	518600
1995-02-17	21.63	21.75	21.50	21.63	439800
1995-02-21	21.75	21.88	21.50	21.56	497000
1995-02-22	21.50	21.75	21.44	21.56	405200
1995-02-23	21.63	21.88	21.56	21.75	944400
1995-02-24	21.75	21.94	21.63	21.69	265400
1995-02-27	21.69	21.69	21.38	21.38	324000
1995-02-28	21.00	21.25	21.00	21.25	148000
1995-03-01	21.06	21.19	20.81	21.13	513800
1995-03-02	21.19	21.38	21.13	21.38	274800
1995-03-03	21.38	21.44	21.13	21.25	143600
1995-03-06	21.13	21.31	21.00	21.19	509400
1995-03-07	21.13	21.13	20.88	21.06	1139200
1995-03-08	21.25	21.25	21.06	21.25	251000
1995-03-09	21.25	21.25	21.13	21.19	126800
1995-03-10	21.25	21.50	21.19	21.25	211600
1995-03-13	21.25	21.44	21.25	21.38	301400
1995-03-14	21.38	21.88	21.38	21.88	275200
1995-03-15	22.00	22.25	22.00	22.13	516400
1995-03-16	22.06	22.31	22.06	22.31	247200
1995-03-17	22.63	22.63	22.19	22.44	531800
1995-03-20	22.31	22.44	22.31	22.31	119600
1995-03-21	22.19	22.63	22.13	22.50	434600
1995-03-22	22.50	22.81	22.50	22.81	690000
1995-03-23	22.69	22.88	22.56	22.81	1204200
1995-03-24	22.75	23.00	22.69	22.94	484400
1995-03-27	23.00	23.00	22.88	23.00	396000
1995-03-28	22.88	23.00	22.56	22.63	128600
1995-03-29	22.50	22.69	22.25	22.56	412000
1995-03-30	22.56	22.81	22.44	22.81	393600
1995-03-31	22.63	22.88	22.38	22.63	280000
1995-04-03	22.56	22.63	22.44	22.50	263200
1995-04-04	22.56	22.75	22.50	22.63	337400
1995-04-05	22.50	22.50	22.31	22.38	152000
1995-04-06	22.44	22.50	22.25	22.31	291800
1995-04-07	22.25	22.31	22.13	22.19	151200
1995-04-10	22.06	22.25	22.06	22.13	236000
1995-04-11	22.13	22.25	22.06	22.25	212800
1995-04-12	22.13	22.31	21.75	22.31	538600
1995-04-13	22.38	22.44	22.00	22.00	182800
1995-04-17	22.13	22.19	21.88	22.00	293000
1995-04-18	21.94	21.94	21.69	21.69	379400
1995-04-19	21.75	21.81	21.50	21.75	322800
1995-04-20	21.75	21.81	21.63	21.63	264200
1995-04-21	21.75	21.88	21.63	21.63	3461400
1995-04-24	21.63	22.13	21.63	21.94	198800
1995-04-25	21.94	22.13	21.81	22.00	304400
1995-04-26	22.06	22.13	21.88	21.88	115600
1995-04-27	21.00	21.56	21.00	21.44	2827800
1995-04-28	21.44	21.44	21.19	21.44	761800
1995-05-01	21.44	21.69	21.38	21.50	516600
1995-05-02	21.44	21.69	21.13	21.31	451000
1995-05-03	21.31	21.31	21.00	21.19	496800
1995-05-04	21.19	21.19	21.00	21.00	833000
1995-05-05	21.19	21.19	21.00	21.13	349400
1995-05-08	21.00	21.13	21.00	21.00	679600
1995-05-09	21.13	21.13	20.88	21.00	692000
1995-05-10	21.00	21.00	20.88	20.88	513000
1995-05-11	20.88	20.88	20.50	20.81	609600
1995-05-12	20.81	20.81	20.25	20.25	1076000
1995-05-15	20.31	20.75	20.06	20.75	836000
1995-05-16	20.75	20.75	20.25	20.31	625800
1995-05-17	20.31	20.31	19.94	20.06	1241800
1995-05-18	20.13	20.38	20.13	20.25	324000
1995-05-19	20.25	20.38	20.06	20.13	469800
1995-05-22	20.13	20.31	20.00	20.19	579600
1995-05-23	20.13	20.25	20.00	20.25	352800
1995-05-24	20.19	20.81	20.19	20.75	568600
1995-05-25	20.63	20.88	20.63	20.88	878600
1995-05-26	20.81	20.94	20.81	20.88	1298200
1995-05-30	20.88	20.94	20.69	20.94	280400
1995-05-31	20.88	21.38	20.84	21.38	760800
1995-06-01	21.50	22.25	21.38	22.06	818600
1995-06-02	21.94	22.19	21.81	22.19	232200
1995-06-05	22.19	22.31	21.88	22.06	841800
1995-06-06	22.06	22.25	22.00	22.25	267600
1995-06-07	22.19	22.50	22.06	22.50	612600
1995-06-08	22.38	23.00	22.38	23.00	546400
1995-06-09	22.94	23.00	22.63	22.94	865000
1995-06-12	22.94	23.25	22.94	23.19	267600
1995-06-13	23.19	23.44	23.19	23.38	456000
1995-06-14	23.38	23.63	23.31	23.44	382600
1995-06-15	23.38	23.44	23.19	23.25	406400
1995-06-16	23.31	23.44	23.19	23.31	514800
1995-06-19	23.38	23.44	23.25	23.25	156400
1995-06-20	23.38	23.47	23.25	23.38	442600
1995-06-21	23.25	23.38	23.06	23.13	335600
1995-06-22	23.25	23.75	23.25	23.69	393200
1995-06-23	23.69	23.94	23.44	23.94	246400
1995-06-26	23.81	23.94	23.75	23.88	221600
1995-06-27	23.88	23.94	23.81	23.81	129600
1995-06-28	23.81	24.00	23.81	23.94	407200
1995-06-29	23.81	23.81	23.31	23.38	171400
1995-06-30	23.38	23.44	23.38	23.44	203000
1995-07-03	23.38	23.69	23.38	23.69	75400
1995-07-05	23.69	23.69	23.38	23.69	198200
1995-07-06	23.69	24.00	23.38	24.00	460000
1995-07-07	23.94	24.00	23.56	23.81	178600
1995-07-10	23.63	23.63	23.13	23.31	447600
1995-07-11	23.31	23.88	23.25	23.69	299000
1995-07-12	23.69	23.88	23.69	23.75	75600
1995-07-13	23.75	23.81	23.63	23.69	114600
1995-07-14	23.56	23.75	21.88	23.56	166400
1995-07-17	23.44	24.31	23.38	24.31	392400
1995-07-18	24.31	24.31	23.63	23.75	304200
1995-07-19	23.81	24.00	22.88	23.13	435000
1995-07-20	23.25	23.63	23.13	23.50	200000
1995-07-21	23.50	23.63	23.38	23.38	236800
1995-07-24	23.44	23.63	23.38	23.63	216000
1995-07-25	23.75	24.25	23.75	24.25	129600
1995-07-26	24.25	24.25	23.31	23.38	333000
1995-07-27	23.75	24.69	23.75	24.50	1419200
1995-07-28	24.50	24.50	24.13	24.25	375800
1995-07-31	24.25	24.25	24.06	24.19	165800
1995-08-01	24.13	24.38	24.06	24.38	285200
1995-08-02	24.44	24.44	24.25	24.31	170600
1995-08-03	24.06	24.25	24.00	24.06	179400
1995-08-04	24.13	24.44	24.00	24.38	212400
1995-08-07	24.38	24.38	24.06	24.13	184600
1995-08-08	24.13	24.19	24.00	24.19	155000
1995-08-09	24.19	24.19	23.88	23.94	230000
1995-08-10	23.94	24.06	23.50	23.63	227600
1995-08-11	23.81	23.81	23.31	23.38	303800
1995-08-14	23.50	23.69	23.38	23.63	127600
1995-08-15	23.69	23.69	23.31	23.50	113800
1995-08-16	23.56	23.56	23.00	23.00	168600
1995-08-17	23.13	23.13	22.69	22.81	196000
1995-08-18	23.06	23.81	23.06	23.69	291000
1995-08-21	23.69	24.00	23.56	24.00	281800
1995-08-22	23.88	23.88	23.69	23.88	226000
1995-08-23	23.75	24.13	23.69	24.13	297200
1995-08-24	24.13	24.31	24.00	24.00	340600
1995-08-25	24.00	24.00	23.63	23.69	228800
1995-08-28	23.75	23.75	23.63	23.69	414800
1995-08-29	23.75	23.75	23.38	23.44	352600
1995-08-30	23.44	24.00	23.38	24.00	414400
1995-08-31	23.88	24.06	23.81	24.00	803000
1995-09-01	23.94	24.44	23.94	24.25	233400
1995-09-05	24.31	24.69	24.19	24.69	459600
1995-09-06	24.63	24.94	24.63	24.75	529600
1995-09-07	24.69	25.00	24.63	25.00	412600
1995-09-08	24.94	25.25	24.94	25.19	507200
1995-09-11	25.13	25.50	25.06	25.44	283000
1995-09-12	25.44	26.13	25.44	26.13	605600
1995-09-13	26.13	26.69	26.00	26.63	757400
1995-09-14	26.50	26.63	26.38	26.38	365000
1995-09-15	26.88	26.88	26.69	26.69	334600
1995-09-18	26.88	27.00	26.81	26.94	364600
1995-09-19	26.88	26.88	26.63	26.75	330200
1995-09-20	26.75	26.75	26.50	26.56	294600
1995-09-21	26.56	26.56	25.81	25.94	343600
1995-09-22	25.63	26.31	25.63	26.25	316600
1995-09-25	26.44	26.63	26.19	26.50	116600
1995-09-26	26.38	26.63	26.31	26.50	130000
1995-09-27	26.50	26.50	26.19	26.38	103000
1995-09-28	26.38	26.50	26.19	26.38	106600
1995-09-29	26.31	26.44	26.25	26.38	130600
1995-10-02	26.38	26.38	25.75	25.88	232600
1995-10-03	25.63	26.13	25.31	26.13	383800
1995-10-04	25.94	26.00	25.69	25.88	141200
1995-10-05	25.75	26.00	25.69	26.00	147800
1995-10-06	26.00	26.19	25.69	26.19	617600
1995-10-09	26.13	26.25	25.94	26.00	223000
1995-10-10	25.88	25.94	25.31	25.44	188800
1995-10-11	25.63	25.75	25.44	25.75	185200
1995-10-12	25.75	25.75	25.50	25.69	195200
1995-10-13	25.75	26.88	25.75	26.75	397200
1995-10-16	26.75	26.75	26.56	26.63	128800
1995-10-17	26.56	26.69	26.44	26.69	166800
1995-10-18	26.75	27.06	26.75	27.00	478000
1995-10-19	26.94	27.38	26.94	27.25	414000
1995-10-20	27.19	27.25	27.06	27.13	175200
1995-10-23	27.13	27.13	26.94	27.00	237000
1995-10-24	27.00	27.13	26.75	26.75	384600
1995-10-25	26.63	26.75	26.13	26.13	317200
1995-10-26	25.38	26.00	25.25	25.69	1051600
1995-10-27	25.69	25.75	25.31	25.69	1429000
1995-10-30	25.50	26.00	25.50	26.00	287800
1995-10-31	26.13	26.44	26.06	26.31	204400
1995-11-01	26.31	27.00	26.31	26.88	363600
1995-11-02	26.81	27.13	26.81	27.00	306800
1995-11-03	26.75	26.81	26.63	26.81	142600
1995-11-06	26.81	26.81	26.25	26.38	160800
1995-11-07	26.38	26.38	26.19	26.38	111400
1995-11-08	26.38	26.38	25.94	26.13	227400
1995-11-09	26.31	26.63	26.06	26.63	540000
1995-11-10	26.69	26.69	26.13	26.31	275800
1995-11-13	26.25	26.38	26.00	26.06	158600
1995-11-14	26.00	26.31	26.00	26.19	56400
1995-11-15	26.06	26.13	26.00	26.06	274200
1995-11-16	25.94	26.13	25.94	26.00	347400
1995-11-17	26.13	26.69	26.13	26.63	151400
1995-11-20	26.63	27.00	26.31	26.63	277800
1995-11-21	26.63	26.75	26.38	26.38	475200
1995-11-22	27.25	27.44	26.88	27.06	1124000
1995-11-24	27.13	27.38	27.13	27.19	202200
1995-11-27	27.25	27.25	27.13	27.13	483200
1995-11-28	27.25	27.50	27.19	27.44	420400
1995-11-29	27.31	27.38	26.75	27.19	344600
1995-11-30	27.13	27.19	26.88	27.06	292200
1995-12-01	27.19	27.25	26.94	27.13	189000
1995-12-04	27.13	28.19	27.06	28.19	483400
1995-12-05	27.94	27.94	27.13	27.81	643200
1995-12-06	27.75	27.75	27.50	27.75	219000
1995-12-07	27.69	27.75	27.50	27.69	186200
1995-12-08	27.69	28.06	27.69	27.75	230400
1995-12-11	27.50	27.75	27.44	27.69	137400
1995-12-12	27.75	27.94	27.69	27.88	387000
1995-12-13	27.75	27.81	27.44	27.81	272600
1995-12-14	27.75	27.88	27.56	27.75	458800
1995-12-15	27.81	27.88	27.38	27.50	739600
1995-12-18	27.50	27.50	26.50	27.06	450200
1995-12-19	26.81	27.19	26.75	27.13	351400
1995-12-20	27.25	27.25	26.94	26.94	535600
1995-12-21	27.06	27.69	26.94	27.69	590800
1995-12-22	27.88	28.19	27.75	28.19	525600
1995-12-26	28.19	28.25	27.81	27.88	100800
1995-12-27	27.94	28.00	27.81	27.94	161000
1995-12-28	27.94	27.94	26.88	27.38	439000
1995-12-29	27.38	27.50	27.25	27.50	235600
1996-01-02	27.44	28.00	27.38	28.00	245200
1996-01-03	28.13	28.75	27.63	27.94	444400
1996-01-04	28.25	28.50	28.06	28.50	403200
1996-01-05	28.31	28.56	28.25	28.50	309600
1996-01-08	28.63	28.81	28.63	28.81	76200
1996-01-09	28.88	29.38	28.38	28.81	823600
1996-01-10	28.56	28.69	28.25	28.31	292600
1996-01-11	28.25	28.75	28.19	28.63	310800
1996-01-12	28.69	28.69	28.50	28.69	184000
1996-01-15	28.69	28.69	28.44	28.56	249600
1996-01-16	28.69	28.75	28.56	28.69	214400
1996-01-17	28.69	28.75	28.44	28.75	600000
1996-01-18	28.75	28.94	28.69	28.88	663200
1996-01-19	28.81	29.31	28.75	29.19	514800
1996-01-22	29.13	29.50	29.00	29.19	420800
1996-01-23	29.06	29.06	28.94	29.00	429200
1996-01-24	29.00	29.25	28.94	29.13	305000
1996-01-25	28.94	29.19	28.94	29.00	541000
1996-01-26	28.94	29.06	28.88	29.00	500400
1996-01-29	29.00	29.13	28.88	29.00	464000
1996-01-30	28.88	29.13	28.69	29.06	294200
1996-01-31	29.06	30.75	29.00	30.75	446000
1996-02-01	30.63	30.69	29.44	29.63	274800
1996-02-02	29.69	29.69	28.88	29.19	441800
1996-02-05	29.13	29.94	29.13	29.81	163000
1996-02-06	29.75	30.00	29.75	30.00	275200
1996-02-07	30.00	30.00	29.69	29.81	168200
1996-02-08	29.75	29.81	29.50	29.75	246800
1996-02-09	29.75	29.94	29.19	29.50	342400
1996-02-12	29.25	29.94	29.25	29.75	222800
1996-02-13	29.81	29.88	29.56	29.63	366800
1996-02-14	29.50	29.75	29.31	29.44	240400
1996-02-15	29.38	29.63	29.25	29.50	281200
1996-02-16	29.50	29.56	29.06	29.38	386400
1996-02-20	29.13	29.25	28.94	29.00	295800
1996-02-21	28.94	29.56	28.75	29.50	263200
1996-02-22	29.31	29.94	29.31	29.88	334200
1996-02-23	30.00	30.13	29.38	29.94	367200
1996-02-26	30.13	30.25	29.56	29.63	437600
1996-02-27	29.75	29.75	29.25	29.44	107800
1996-02-28	29.50	30.00	29.38	29.38	222000
1996-02-29	29.44	29.69	29.44	29.44	321400
1996-03-01	29.44	29.94	29.13	29.88	454000
1996-03-04	29.88	30.94	29.75	30.94	338000
1996-03-05	30.63	30.75	30.31	30.75	432600
1996-03-06	30.63	30.75	30.56	30.56	139200
1996-03-07	30.56	30.69	30.38	30.56	202400
1996-03-08	30.44	30.44	28.75	29.25	485200
1996-03-11	29.00	29.00	28.06	28.50	668200
1996-03-12	28.63	28.63	27.69	28.19	641000
1996-03-13	28.31	28.44	28.13	28.13	579600
1996-03-14	28.13	29.50	28.13	29.25	582200
1996-03-15	29.38	29.38	28.94	29.31	407200
1996-03-18	29.31	30.00	29.13	30.00	323600
1996-03-19	30.25	30.25	29.38	30.19	393600
1996-03-20	30.19	30.19	29.63	30.06	264600
1996-03-21	29.94	30.06	29.81	30.00	188000
1996-03-22	30.13	30.44	30.13	30.31	421000
1996-03-25	30.31	30.75	30.31	30.56	299000
1996-03-26	30.50	30.94	30.31	30.38	236600
1996-03-27	30.31	30.31	29.81	30.19	241200
1996-03-28	29.75	30.25	29.63	30.25	256800
1996-03-29	30.13	30.13	29.56	29.75	234800
1996-04-01	30.00	30.50	29.94	30.44	150400
1996-04-02	30.44	31.25	30.31	31.00	383800
1996-04-03	31.19	31.25	30.25	31.25	796800
1996-04-04	31.06	31.50	31.06	31.50	1073600
1996-04-08	30.38	30.63	30.25	30.31	566800
1996-04-09	30.44	30.56	30.31	30.56	369800
1996-04-10	30.56	30.75	30.50	30.56	728000
1996-04-11	30.50	30.50	29.25	29.63	478600
1996-04-12	29.75	30.13	29.69	29.75	316400
1996-04-15	29.88	30.31	29.69	30.31	367400
1996-04-16	30.38	30.75	30.19	30.75	531800
1996-04-17	30.50	30.75	30.44	30.69	243600
1996-04-18	30.56	30.56	30.00	30.38	294200
1996-04-19	30.31	30.69	30.31	30.50	124000
1996-04-22	30.38	31.13	30.38	30.63	335200
1996-04-23	30.50	30.69	30.38	30.69	165000
1996-04-24	30.44	30.63	30.31	30.50	137000
1996-04-25	30.19	30.44	29.94	30.19	317400
1996-04-26	30.06	30.44	29.94	30.31	434400
1996-04-29	30.13	30.19	29.81	29.88	523600
1996-04-30	29.63	29.94	29.56	29.75	493800
1996-05-01	29.69	29.75	29.31	29.38	419400
1996-05-02	29.13	29.13	28.75	28.81	436600
1996-05-03	28.69	28.94	28.44	28.75	320600
1996-05-06	28.63	28.69	27.88	28.00	445400
1996-05-07	28.13	28.63	28.00	28.44	419000
1996-05-08	27.88	28.75	27.75	28.63	815000
1996-05-09	28.50	28.63	28.44	28.63	359600
1996-05-10	29.00	29.75	28.88	29.13	365000
1996-05-13	29.19	29.44	28.94	29.44	372800
1996-05-14	29.63	29.75	29.38	29.50	640800
1996-05-15	29.38	29.50	29.31	29.38	306800
1996-05-16	29.38	29.44	29.06	29.25	461200
1996-05-17	29.25	29.38	29.06	29.31	338400
1996-05-20	29.38	29.50	29.25	29.44	206600
1996-05-21	29.44	29.44	29.25	29.44	260800
1996-05-22	29.50	29.63	29.25	29.44	297000
1996-05-23	29.31	29.63	29.19	29.63	647400
1996-05-24	29.50	29.69	29.38	29.63	221400
1996-05-28	29.69	29.88	29.38	29.50	163400
1996-05-29	29.50	29.56	29.44	29.50	319200
1996-05-30	29.38	29.56	29.25	29.56	282800
1996-05-31	29.63	29.63	29.44	29.50	234800
1996-06-03	29.44	29.75	29.31	29.75	338400
1996-06-04	29.94	30.44	29.81	30.44	554200
1996-06-05	30.31	30.50	30.00	30.44	236600
1996-06-06	30.44	30.44	29.88	30.00	253200
1996-06-07	29.69	29.88	29.50	29.50	242600
1996-06-10	29.56	29.81	29.44	29.50	136400
1996-06-11	29.44	29.69	29.25	29.50	244800
1996-06-12	29.31	29.56	29.06	29.50	506200
1996-06-13	29.50	29.69	29.38	29.56	189200
1996-06-14	29.38	29.44	29.13	29.44	172200
1996-06-17	29.50	29.75	29.38	29.56	132400
1996-06-18	29.75	30.00	29.69	29.88	451600
1996-06-19	29.81	29.88	29.50	29.50	213400
1996-06-20	29.63	29.69	29.19	29.25	241600
1996-06-21	29.31	29.31	29.00	29.25	451400
1996-06-24	29.25	29.56	29.25	29.50	98600
1996-06-25	29.63	29.75	29.31	29.38	170200
1996-06-26	29.50	30.00	29.50	29.94	241600
1996-06-27	29.88	30.38	29.75	30.19	212000
1996-06-28	30.38	31.13	30.38	31.13	491600
1996-07-01	31.13	31.44	30.94	31.44	274800
1996-07-02	31.44	31.56	31.38	31.50	405200
1996-07-03	31.56	31.63	31.25	31.56	196400
1996-07-05	31.13	31.25	30.94	31.00	170000
1996-07-08	30.63	30.63	29.94	30.00	138000
1996-07-09	29.94	30.00	29.75	29.94	269200
1996-07-10	29.88	30.06	29.75	30.06	163600
1996-07-11	30.00	30.25	29.88	30.13	237000
1996-07-12	29.94	30.63	29.88	30.38	199400
1996-07-15	30.13	30.19	29.63	29.69	106800
1996-07-16	29.50	29.50	28.38	29.00	467800
1996-07-17	29.13	29.63	28.88	29.31	240200
1996-07-18	29.44	29.75	29.06	29.69	231600
1996-07-19	29.63	29.75	29.06	29.13	186600
1996-07-22	29.00	29.50	28.94	29.31	159800
1996-07-23	29.31	29.69	29.25	29.44	170400
1996-07-24	28.94	29.31	28.88	29.25	194400
1996-07-25	29.25	29.94	29.25	29.94	527400
1996-07-26	29.94	30.63	29.94	30.56	372000
1996-07-29	30.56	30.56	30.19	30.38	176400
1996-07-30	30.50	30.50	30.25	30.38	254400
1996-07-31	30.13	30.50	29.94	30.50	250400
1996-08-01	30.38	30.44	30.25	30.38	247400
1996-08-02	30.50	30.75	30.19	30.75	418000
1996-08-05	31.00	31.19	30.56	30.56	263400
1996-08-06	30.69	30.88	30.63	30.81	99000
1996-08-07	30.63	30.88	30.50	30.81	116200
1996-08-08	30.94	31.19	30.69	31.19	106800
1996-08-09	31.31	31.94	31.13	31.63	297400
1996-08-12	31.56	31.56	31.13	31.44	120000
1996-08-13	31.38	31.44	31.19	31.25	130400
1996-08-14	31.19	31.19	31.00	31.06	165600
1996-08-15	31.06	31.44	31.00	31.13	209600
1996-08-16	31.25	31.56	31.19	31.56	296600
1996-08-19	31.56	31.94	31.50	31.88	200400
1996-08-20	31.81	31.94	31.81	31.88	229400
1996-08-21	31.88	32.44	31.88	32.31	732400
1996-08-22	32.38	32.50	32.31	32.44	447200
1996-08-23	32.31	32.44	32.25	32.25	251200
1996-08-26	32.25	32.25	31.81	32.00	226600
1996-08-27	32.00	32.00	31.88	31.94	153400
1996-08-28	31.88	31.94	31.81	31.81	87800
1996-08-29	31.88	31.88	31.50	31.63	179000
1996-08-30	31.75	31.88	31.75	31.75	209600
1996-09-03	31.56	31.94	31.50	31.81	301400
1996-09-04	31.69	31.94	31.69	31.94	206400
1996-09-05	31.88	31.94	31.31	31.31	306400
1996-09-06	31.31	31.63	31.19	31.50	204800
1996-09-09	31.63	31.94	31.56	31.81	227200
1996-09-10	31.75	31.88	31.63	31.75	208600
1996-09-11	31.75	31.88	31.63	31.81	173800
1996-09-12	31.81	31.94	31.69	31.75	362600
1996-09-13	31.88	32.25	31.88	32.19	399800
1996-09-16	32.13	32.19	32.00	32.13	202200
1996-09-17	32.13	32.63	32.00	32.44	382200
1996-09-18	32.44	32.50	32.31	32.50	171200
1996-09-19	32.44	32.50	32.25	32.31	105800
1996-09-20	32.63	32.69	32.25	32.38	463800
1996-09-23	32.25	32.69	32.13	32.63	111200
1996-09-24	32.69	32.81	32.50	32.69	425800
1996-09-25	32.63	32.94	32.50	32.75	190800
1996-09-26	33.00	33.00	32.69	32.81	183000
1996-09-27	32.81	32.88	32.50	32.56	93800
1996-09-30	32.56	32.56	32.00	32.06	285200
1996-10-01	32.19	32.44	32.00	32.38	211200
1996-10-02	32.25	32.69	32.13	32.56	702000
1996-10-03	32.50	32.50	32.31	32.31	727400
1996-10-04	32.44	32.44	32.19	32.25	407000
1996-10-07	32.25	32.56	32.19	32.38	427400
1996-10-08	32.44	32.69	32.44	32.50	340600
1996-10-09	31.88	32.13	31.63	32.00	489800
1996-10-10	32.00	32.31	31.88	32.31	179200
1996-10-11	32.31	32.63	32.31	32.56	354600
1996-10-14	32.50	32.88	32.50	32.69	222600
1996-10-15	32.75	32.81	32.56	32.69	191200
1996-10-16	32.63	32.69	32.19	32.44	115400
1996-10-17	32.50	33.31	32.44	33.13	411600
1996-10-18	33.13	33.19	32.81	33.06	119200
1996-10-21	33.00	33.19	32.63	32.63	184800
1996-10-22	32.25	32.88	32.25	32.81	302800
1996-10-23	32.75	33.50	32.69	33.13	484000
1996-10-24	32.13	32.13	30.50	31.06	2147600
1996-10-25	31.00	31.50	30.94	31.50	1105000
1996-10-28	31.50	31.81	31.44	31.63	503800
1996-10-29	31.63	31.75	31.50	31.75	313600
1996-10-30	31.88	32.00	31.50	31.50	183600
1996-10-31	31.38	31.50	31.31	31.44	315400
1996-11-01	31.38	31.56	31.31	31.38	283400
1996-11-04	31.44	31.44	31.25	31.44	262800
1996-11-05	31.44	31.81	31.31	31.56	342800
1996-11-06	31.50	32.13	31.50	32.00	326600
1996-11-07	32.00	32.56	32.00	32.38	1058800
1996-11-08	32.38	32.63	32.38	32.63	416000
1996-11-11	32.63	33.06	32.56	32.75	222000
1996-11-12	32.81	32.94	32.75	32.81	243000
1996-11-13	32.88	33.06	32.81	33.00	281400
1996-11-14	33.00	33.38	33.00	33.13	362600
1996-11-15	33.13	33.63	33.13	33.44	722600
1996-11-18	33.44	33.50	33.25	33.50	432600
1996-11-19	33.44	33.75	33.44	33.69	472200
1996-11-20	33.69	34.94	33.69	34.69	701000
1996-11-21	34.69	35.25	34.63	35.25	426800
1996-11-22	35.25	35.75	35.25	35.75	748800
1996-11-25	35.75	35.75	35.63	35.75	936200
1996-11-26	35.63	35.88	35.44	35.56	404800
1996-11-27	35.69	35.75	35.38	35.44	444200
1996-11-29	35.56	35.63	35.44	35.56	106600
1996-12-02	35.50	35.50	35.00	35.31	633000
1996-12-03	35.31	35.44	35.00	35.13	476800
1996-12-04	35.06	35.19	34.88	35.06	670000
1996-12-05	35.00	35.44	35.00	35.13	396200
1996-12-06	35.00	35.13	34.75	35.06	323800
1996-12-09	35.06	35.31	35.00	35.31	258200
1996-12-10	35.38	35.88	35.31	35.63	198800
1996-12-11	35.38	35.38	34.50	34.94	450400
1996-12-12	35.19	35.44	34.94	35.13	769000
1996-12-13	35.06	35.19	35.00	35.19	1042000
1996-12-16	35.06	35.56	35.06	35.50	535600
1996-12-17	35.25	35.38	34.94	35.06	854000
1996-12-18	35.19	35.25	35.00	35.25	447400
1996-12-19	35.19	35.75	35.13	35.75	255600
1996-12-20	36.00	36.44	35.56	36.44	559200
1996-12-23	36.31	36.44	36.19	36.38	123200
1996-12-24	36.44	36.63	36.44	36.50	192000
1996-12-26	36.44	36.75	36.44	36.50	188800
1996-12-27	36.44	36.69	36.38	36.56	93600
1996-12-30	36.63	36.63	36.25	36.31	98200
1996-12-31	36.25	36.31	36.06	36.13	295600
1997-01-02	36.13	36.13	35.31	35.88	486800
1997-01-03	35.94	36.31	35.94	36.31	552200
1997-01-06	36.19	36.56	36.19	36.44	519000
1997-01-07	36.31	36.50	36.25	36.50	361400
1997-01-08	36.50	36.81	36.50	36.81	519000
1997-01-09	36.69	37.13	36.63	36.75	404200
1997-01-10	36.38	36.50	36.13	36.50	663800
1997-01-13	36.63	37.00	36.50	37.00	442600
1997-01-14	37.06	37.25	37.06	37.25	289000
1997-01-15	37.25	37.50	37.13	37.50	260600
1997-01-16	37.50	37.50	37.13	37.25	161000
1997-01-17	37.31	37.69	37.31	37.69	343800
1997-01-20	37.50	37.94	37.50	37.69	297000
1997-01-21	37.38	37.63	37.06	37.63	372600
1997-01-22	37.75	37.81	37.31	37.50	322400
1997-01-23	37.50	38.00	36.94	37.06	328000
1997-01-24	37.00	37.38	36.88	37.25	432400
1997-01-27	37.00	37.38	37.00	37.19	332400
1997-01-28	37.38	37.50	37.00	37.19	240200
1997-01-29	37.13	37.50	37.13	37.50	207600
1997-01-30	37.50	37.81	37.44	37.81	107200
1997-01-31	37.81	37.94	37.44	37.81	220200
1997-02-03	37.75	37.75	37.44	37.75	229800
1997-02-04	37.63	37.69	37.38	37.50	130000
1997-02-05	37.63	37.75	37.06	37.19	425200
1997-02-06	37.50	38.31	37.44	38.06	501400
1997-02-07	37.88	38.75	37.81	38.63	598400
1997-02-10	38.50	38.63	38.44	38.50	377800
1997-02-11	38.44	38.94	38.44	38.50	444400
1997-02-12	38.50	39.13	38.44	39.00	282200
1997-02-13	38.44	39.44	38.44	39.44	365200
1997-02-14	39.44	39.81	39.38	39.50	276600
1997-02-18	39.63	39.75	39.50	39.69	255200
1997-02-19	39.63	39.75	39.44	39.50	378400
1997-02-20	39.38	39.50	38.75	38.94	347200
1997-02-21	38.94	39.31	38.88	38.94	375000
1997-02-24	38.75	39.00	38.75	38.88	310600
1997-02-25	38.69	39.50	38.63	39.50	439200
1997-02-26	39.25	39.25	38.81	39.19	370200
1997-02-27	39.00	39.13	38.75	38.81	478000
1997-02-28	38.50	38.88	38.38	38.44	203200
1997-03-03	38.31	38.63	38.13	38.31	171000
1997-03-04	38.50	38.56	38.00	38.06	308200
1997-03-05	38.06	38.69	38.00	38.50	304800
1997-03-06	38.63	38.69	38.19	38.31	320400
1997-03-07	38.31	38.81	38.19	38.31	451800
1997-03-10	38.31	39.38	38.31	39.38	284000
1997-03-11	39.25	39.25	38.75	38.94	561400
1997-03-12	38.88	39.00	38.38	38.44	138200
1997-03-13	38.25	38.25	37.69	37.75	210200
1997-03-14	37.69	38.25	37.44	38.19	552800
1997-03-17	38.13	38.13	37.69	37.69	464400
1997-03-18	37.69	38.44	37.69	38.06	396200
1997-03-19	38.00	38.00	37.50	37.50	461200
1997-03-20	37.38	37.38	36.88	37.19	515600
1997-03-21	37.38	37.88	37.31	37.69	201400
1997-03-24	37.94	38.31	37.94	38.31	458200
1997-03-25	38.31	38.69	38.06	38.06	298400
1997-03-26	38.00	38.69	37.94	38.13	344200
1997-03-27	38.19	38.38	37.63	37.88	660200
1997-03-31	37.88	37.88	36.50	36.50	566200
1997-04-01	36.38	36.69	35.94	36.50	236400
1997-04-02	36.25	36.25	35.13	35.13	425000
1997-04-03	35.13	35.56	34.69	35.06	529400
1997-04-04	34.88	35.63	34.88	35.50	273200
1997-04-07	35.75	36.50	35.75	36.38	208800
1997-04-08	36.44	36.44	35.81	35.94	433200
1997-04-09	36.00	36.31	35.81	35.88	417000
1997-04-10	35.81	36.13	35.63	35.69	462200
1997-04-11	35.44	35.50	34.13	34.13	554000
1997-04-14	34.25	34.25	33.63	33.81	587800
1997-04-15	34.50	35.06	34.31	34.75	455200
1997-04-16	34.50	35.00	34.50	35.00	614600
1997-04-17	35.00	35.19	34.69	35.13	488400
1997-04-18	35.25	35.56	35.25	35.44	317800
1997-04-21	35.63	35.63	34.56	34.63	461000
1997-04-22	34.63	35.50	34.63	35.31	635200
1997-04-23	35.19	35.69	35.19	35.50	345000
1997-04-24	37.00	37.00	36.50	36.81	553200
1997-04-25	36.75	36.75	36.25	36.25	422200
1997-04-28	36.25	36.88	36.25	36.69	224200
1997-04-29	37.00	38.50	36.94	38.44	513600
1997-04-30	38.50	38.81	38.00	38.50	402800
1997-05-01	38.31	38.63	37.69	38.13	134800
1997-05-02	38.19	38.81	37.94	38.75	279600
1997-05-05	38.81	39.38	38.31	39.38	482000
1997-05-06	39.38	39.81	39.19	39.56	192000
1997-05-07	39.56	39.56	39.00	39.06	221800
1997-05-08	38.94	39.50	38.69	39.19	371400
1997-05-09	39.31	39.94	39.06	39.63	176200
1997-05-12	39.69	40.13	39.63	39.81	554400
1997-05-13	40.00	40.00	39.25	39.31	203000
1997-05-14	39.56	39.56	39.25	39.31	251800
1997-05-15	39.19	39.50	38.63	39.50	380000
1997-05-16	39.50	39.50	39.00	39.25	256200
1997-05-19	39.38	39.50	39.31	39.44	145800
1997-05-20	39.50	39.50	39.00	39.25	366200
1997-05-21	39.25	39.31	39.06	39.25	232000
1997-05-22	39.31	39.44	39.00	39.00	290600
1997-05-23	39.19	39.69	39.19	39.50	180600
1997-05-27	39.25	39.31	39.00	39.06	134800
1997-05-28	39.00	39.19	38.88	39.00	149400
1997-05-29	39.19	39.38	39.00	39.25	164800
1997-05-30	39.06	39.63	38.88	39.56	190200
1997-06-02	39.69	39.69	39.13	39.25	134400
1997-06-03	39.38	39.50	39.13	39.38	133900
1997-06-04	38.75	39.50	38.75	39.25	102700
1997-06-05	39.38	39.88	39.25	39.88	239500
1997-06-06	39.75	40.13	39.63	39.88	188400
1997-06-09	40.00	41.38	40.00	40.63	255600
1997-06-10	41.13	41.50	40.88	41.50	328900
1997-06-11	41.88	41.88	41.13	41.63	198100
1997-06-12	41.88	42.75	41.63	42.63	123700
1997-06-13	42.38	42.88	42.00	42.13	167200
1997-06-16	42.50	43.88	42.50	43.63	225500
1997-06-17	43.63	43.88	43.38	43.88	301100
1997-06-18	43.75	44.00	43.50	43.75	158200
1997-06-19	43.88	46.25	43.88	45.75	487300
1997-06-20	45.88	46.50	45.00	45.25	706600
1997-06-23	45.13	45.38	44.00	44.00	432200
1997-06-24	43.75	45.13	43.13	44.44	357700
1997-06-25	44.44	45.44	44.44	44.88	246600
1997-06-26	45.25	45.63	44.19	44.19	211000
1997-06-27	44.50	45.13	43.75	43.75	124200
1997-06-30	44.00	44.38	42.00	42.25	309400
1997-07-01	43.00	44.50	42.75	43.00	329300
1997-07-02	43.25	45.00	43.25	44.56	218700
1997-07-03	44.63	45.38	44.63	45.19	115300
1997-07-07	45.75	46.00	45.00	45.00	132300
1997-07-08	44.25	46.00	44.19	45.75	401100
1997-07-09	46.00	47.75	46.00	46.88	451800
1997-07-10	46.75	46.75	45.50	46.50	256700
1997-07-11	46.50	47.00	46.50	46.94	141900
1997-07-14	46.69	47.00	46.25	46.38	196800
1997-07-15	46.00	46.69	46.00	46.63	183200
1997-07-16	46.56	47.13	46.56	47.00	267000
1997-07-17	46.75	47.13	46.38	47.06	107600
1997-07-18	46.94	46.94	45.19	45.25	306000
1997-07-21	45.13	46.00	44.63	45.88	104400
1997-07-22	46.50	47.50	45.50	47.50	255800
1997-07-23	47.50	48.44	47.13	48.25	432100
1997-07-24	47.88	47.94	46.13	47.63	374000
1997-07-25	47.88	47.88	45.94	46.06	360200
1997-07-28	46.00	46.38	44.88	45.63	289600
1997-07-29	45.38	45.88	44.75	45.50	420200
1997-07-30	45.25	45.63	44.44	45.63	463200
1997-07-31	45.63	45.63	44.38	44.38	756400
1997-08-01	44.75	45.19	44.06	44.63	266100
1997-08-04	44.38	45.25	44.31	45.13	333500
1997-08-05	45.13	45.13	44.50	44.88	207500
1997-08-06	44.63	45.00	44.38	45.00	153900
1997-08-07	44.75	45.06	44.38	44.44	232800
1997-08-08	44.00	44.00	43.06	43.06	186400
1997-08-11	43.00	43.44	42.00	43.44	371400
1997-08-12	43.50	43.88	42.88	42.94	244200
1997-08-13	43.31	43.38	42.00	42.75	242700
1997-08-14	43.25	43.38	42.19	42.25	151400
1997-08-15	42.25	42.25	40.69	40.69	367500
1997-08-18	41.19	42.00	41.13	41.88	219000
1997-08-19	42.44	42.94	42.06	42.94	251300
1997-08-20	42.94	43.13	42.13	42.75	219100
1997-08-21	42.75	43.13	42.31	42.38	177200
1997-08-22	42.13	42.63	41.44	42.25	88600
1997-08-25	42.50	42.88	41.63	41.75	205000
1997-08-26	41.94	42.00	41.50	41.81	251400
1997-08-27	41.81	42.25	41.38	42.06	288000
1997-08-28	42.00	42.63	41.50	41.88	188200
1997-08-29	41.63	41.88	41.13	41.88	188300
1997-09-02	41.38	43.00	41.13	43.00	165000
1997-09-03	43.13	43.50	42.63	42.69	228500
1997-09-04	42.94	43.13	42.69	42.94	146000
1997-09-05	43.00	43.38	42.81	43.00	207700
1997-09-08	43.38	43.75	43.19	43.69	105500
1997-09-09	43.94	44.00	43.13	43.19	200000
1997-09-10	43.19	43.25	42.69	42.69	221300
1997-09-11	42.31	42.31	41.25	41.38	219600
1997-09-12	41.88	42.56	40.88	42.56	363100
1997-09-15	42.56	42.56	41.69	41.75	239700
1997-09-16	42.00	43.88	42.00	43.88	331100
1997-09-17	43.94	44.50	43.81	44.00	253000
1997-09-18	44.38	45.00	44.19	44.38	193300
1997-09-19	44.63	44.69	44.00	44.38	243900
1997-09-22	44.63	44.63	43.88	44.00	104200
1997-09-23	44.25	44.38	43.88	44.31	170100
1997-09-24	44.00	44.63	43.56	43.75	806900
1997-09-25	43.81	43.94	43.38	43.69	231700
1997-09-26	44.00	44.69	44.00	44.63	300500
1997-09-29	44.88	45.50	44.50	45.31	343500
1997-09-30	45.31	46.31	45.00	45.63	389300
1997-10-01	45.44	46.38	45.13	46.38	254000
1997-10-02	46.38	47.56	46.00	47.38	319700
1997-10-03	47.50	48.00	47.00	48.00	476700
1997-10-06	47.75	48.56	47.63	48.56	247600
1997-10-07	48.31	50.88	48.31	50.88	500700
1997-10-08	50.63	50.63	48.75	49.25	390500
1997-10-09	49.00	49.13	47.63	48.81	268600
1997-10-10	48.25	48.50	48.00	48.06	235500
1997-10-13	48.06	48.94	48.06	48.94	154900
1997-10-14	48.94	49.63	48.44	49.25	219200
1997-10-15	49.06	49.31	48.50	48.88	161100
1997-10-16	49.13	49.94	47.69	48.13	298800
1997-10-17	47.88	48.44	47.06	47.13	221400
1997-10-20	47.31	48.06	46.88	47.88	126900
1997-10-21	47.75	49.38	47.50	49.38	195900
1997-10-22	49.38	49.69	48.50	48.75	262600
1997-10-23	49.00	51.06	48.88	50.69	500500
1997-10-24	50.88	51.31	49.38	49.88	334400
1997-10-27	49.81	49.81	47.00	47.06	276100
1997-10-28	46.81	49.00	46.69	48.81	405700
1997-10-29	48.69	49.50	47.56	48.00	443000
1997-10-30	47.50	48.00	47.00	47.50	552500
1997-10-31	48.00	48.75	47.13	48.75	335300
1997-11-03	49.38	50.25	49.38	49.94	373000
1997-11-04	50.06	50.06	49.06	49.69	165300
1997-11-05	49.44	50.13	48.94	49.75	188100
1997-11-06	49.50	49.50	48.75	49.31	116800
1997-11-07	48.75	48.81	47.88	48.75	129400
1997-11-10	48.50	48.63	47.94	48.00	214200
1997-11-11	48.25	48.31	47.13	47.44	200500
1997-11-12	47.19	48.56	47.06	48.19	185200
1997-11-13	48.25	49.25	48.13	48.88	189100
1997-11-14	48.88	49.63	48.38	49.44	258700
1997-11-17	49.69	50.00	48.88	49.25	265100
1997-11-18	49.25	49.38	48.63	49.00	141500
1997-11-19	48.81	49.00	48.25	48.63	153600
1997-11-20	48.88	49.88	48.63	49.56	266300
1997-11-21	49.88	50.00	49.44	49.44	231700
1997-11-24	49.44	49.44	47.81	48.06	248200
1997-11-25	48.13	48.31	47.00	47.69	620900
1997-11-26	47.69	48.56	47.69	47.81	222600
1997-11-28	48.00	48.06	47.44	47.44	103300
1997-12-01	47.75	49.06	47.50	49.06	305600
1997-12-02	49.00	49.63	48.88	49.06	245200
1997-12-03	49.00	50.06	48.69	49.00	348800
1997-12-04	49.25	50.00	49.25	49.81	249400
1997-12-05	49.63	51.38	49.50	50.75	366900
1997-12-08	51.25	51.63	50.69	50.69	340800
1997-12-09	50.94	50.94	49.75	49.88	149900
1997-12-10	49.88	50.50	49.88	50.31	348300
1997-12-11	50.56	50.56	48.75	48.75	235600
1997-12-12	49.00	50.25	49.00	50.06	344500
1997-12-15	50.00	52.50	50.00	51.94	353400
1997-12-16	51.94	52.50	51.75	52.06	249600
1997-12-17	52.06	52.81	51.63	52.81	309100
1997-12-18	52.50	52.75	51.94	52.75	380500
1997-12-19	52.25	52.94	51.25	52.56	379300
1997-12-22	52.69	54.25	52.69	53.94	464400
1997-12-23	53.88	53.88	52.00	52.25	268700
1997-12-24	53.00	53.00	51.50	51.56	117300
1997-12-26	51.81	52.00	50.94	51.50	74900
1997-12-29	51.75	53.13	50.88	52.75	236300
1997-12-30	53.00	54.19	52.88	53.81	267500
1997-12-31	54.06	54.44	53.44	54.38	237000
1998-01-02	54.38	54.63	53.50	54.19	201100
1998-01-05	54.00	54.00	52.69	52.94	257600
1998-01-06	52.94	53.00	52.00	52.38	274100
1998-01-07	51.50	52.50	51.38	52.50	346800
1998-01-08	52.19	52.25	51.56	51.94	174600
1998-01-09	51.88	52.25	49.19	49.63	331100
1998-01-12	49.13	50.63	49.13	50.56	234000
1998-01-13	50.81	51.00	50.38	51.00	172300
1998-01-14	51.00	51.50	50.88	51.50	238500
1998-01-15	51.13	51.63	51.00	51.00	273400
1998-01-16	50.75	51.19	50.50	51.13	318800
1998-01-20	51.00	52.13	50.63	52.00	310000
1998-01-21	51.75	51.94	50.56	51.00	317600
1998-01-22	50.50	50.88	49.44	49.75	335700
1998-01-23	49.50	49.63	48.25	49.00	452600
1998-01-26	49.00	49.88	48.50	49.00	273900
1998-01-27	48.63	49.44	48.00	48.13	596200
1998-01-28	48.25	49.50	48.25	49.00	288800
1998-01-29	49.06	49.50	48.75	48.94	315100
1998-01-30	49.00	49.00	48.44	48.63	415600
1998-02-02	48.75	49.94	48.50	49.88	486300
1998-02-03	50.50	51.13	49.94	51.00	344000
1998-02-04	50.75	51.00	50.13	50.38	305800
1998-02-05	50.13	50.19	48.31	49.63	431500
1998-02-06	49.63	50.38	49.50	49.94	463300
1998-02-09	50.00	50.00	49.00	49.31	599200
1998-02-10	49.50	50.38	49.38	49.50	1227800
1998-02-11	50.00	50.75	49.63	50.13	942700
1998-02-12	49.88	50.25	49.81	49.88	665000
1998-02-13	50.13	51.94	50.06	50.63	609000
1998-02-17	50.75	51.75	50.56	50.75	253100
1998-02-18	50.75	51.38	50.63	51.06	304300
1998-02-19	51.00	51.31	50.25	50.69	436600
1998-02-20	50.94	50.94	49.88	50.81	454000
1998-02-23	51.06	51.06	50.25	50.50	615800
1998-02-24	51.88	51.88	50.00	50.13	789000
1998-02-25	50.38	51.50	50.38	50.88	796400
1998-02-26	50.88	51.19	50.25	50.94	327700
1998-02-27	50.94	51.69	50.88	51.44	752200
1998-03-02	51.50	51.75	51.38	51.75	739300
1998-03-03	51.63	51.75	51.25	51.50	935300
1998-03-04	51.50	51.56	51.00	51.50	501300
1998-03-05	51.13	51.38	51.06	51.19	319500
1998-03-06	51.44	51.69	51.38	51.63	288200
1998-03-09	51.69	51.88	51.50	51.75	237900
1998-03-10	51.63	52.50	51.31	52.38	252800
1998-03-11	52.75	52.75	51.69	52.13	348600
1998-03-12	52.13	52.56	51.50	52.25	377700
1998-03-13	52.50	52.94	52.25	52.56	353600
1998-03-16	52.94	54.13	52.88	54.00	318000
1998-03-17	54.00	54.63	53.56	54.56	346500
1998-03-18	54.44	54.81	54.00	54.50	318600
1998-03-19	54.63	54.75	54.19	54.25	364100
1998-03-20	54.50	54.50	53.75	53.81	297200
1998-03-23	53.56	54.00	53.50	53.63	241100
1998-03-24	53.81	54.06	53.44	54.06	159200
1998-03-25	54.06	55.56	54.06	55.25	638100
1998-03-26	55.00	55.25	54.81	55.00	275500
1998-03-27	55.38	55.44	54.63	55.00	365900
1998-03-30	55.25	55.38	54.63	55.00	279600
1998-03-31	55.38	55.38	54.88	55.19	365900
1998-04-01	55.38	55.44	55.00	55.25	298200
1998-04-02	55.50	56.31	55.50	56.19	183500
1998-04-03	56.44	57.69	56.19	56.69	224200
1998-04-06	56.94	57.13	55.63	55.75	281000
1998-04-07	55.75	56.13	54.94	55.13	281500
1998-04-08	55.06	55.38	55.00	55.13	173000
1998-04-09	55.25	55.88	55.06	55.50	176700
1998-04-13	55.50	55.50	54.00	54.69	422700
1998-04-14	55.13	55.13	54.00	54.88	239300
1998-04-15	54.63	55.94	53.75	55.63	203800
1998-04-16	55.63	55.63	54.19	54.31	159000
1998-04-17	54.38	54.94	53.88	54.94	155800
1998-04-20	54.94	54.94	53.75	53.88	157600
1998-04-21	54.00	54.31	53.75	53.81	307400
1998-04-22	54.06	54.44	53.63	53.88	591700
1998-04-23	54.75	54.94	53.88	53.88	992700
1998-04-24	54.13	54.38	52.88	52.94	445300
1998-04-27	53.19	53.19	51.88	52.06	544000
1998-04-28	52.13	52.13	51.50	51.94	678600
1998-04-29	52.06	53.13	52.00	52.88	794400
1998-04-30	52.94	54.25	52.88	53.75	352000
1998-05-01	53.81	54.25	53.69	53.88	200900
1998-05-04	55.00	55.88	54.56	55.38	619100
1998-05-05	55.50	56.19	54.88	55.94	485900
1998-05-06	55.94	56.06	55.38	56.06	452400
1998-05-07	56.06	57.38	56.06	57.00	617500
1998-05-08	56.88	59.25	56.88	59.06	577800
1998-05-11	59.06	59.63	57.69	57.88	993800
1998-05-12	57.88	58.25	57.13	57.50	235500
1998-05-13	56.75	58.06	56.63	58.00	360200
1998-05-14	58.00	58.00	56.75	57.00	171700
1998-05-15	57.13	57.31	56.50	56.56	190600
1998-05-18	56.69	56.75	55.63	55.75	331600
1998-05-19	55.75	56.25	55.38	56.00	385300
1998-05-20	56.00	56.06	55.56	56.00	283200
1998-05-21	56.00	56.56	55.81	55.94	295100
1998-05-22	55.75	57.00	55.31	56.94	228800
1998-05-26	57.13	57.25	55.19	55.25	238800
1998-05-27	55.00	55.63	54.00	55.19	132700
1998-05-28	55.38	55.88	54.63	55.44	144500
1998-05-29	56.00	56.50	55.25	55.56	226000
1998-06-01	55.56	56.25	55.38	56.00	237800
1998-06-02	55.88	55.94	54.88	55.00	257100
1998-06-03	55.13	55.25	54.25	54.25	230100
1998-06-04	54.25	55.00	53.94	55.00	236800
1998-06-05	55.00	55.13	54.75	55.00	272300
1998-06-08	55.00	55.50	54.69	54.81	363500
1998-06-09	54.81	55.00	54.44	54.69	196000
1998-06-10	54.50	56.69	54.50	56.00	283900
1998-06-11	55.88	56.50	55.44	56.06	265900
1998-06-12	56.19	56.19	55.00	55.56	124500
1998-06-15	55.31	55.81	54.75	54.75	175700
1998-06-16	55.00	55.25	54.75	55.00	259300
1998-06-17	55.00	55.81	54.56	54.88	297400
1998-06-18	55.13	55.13	54.50	54.88	153100
1998-06-19	54.00	54.38	53.88	54.31	253200
1998-06-22	54.38	55.13	54.38	54.56	151300
1998-06-23	54.81	55.75	54.75	55.13	121600
1998-06-24	55.00	57.31	54.44	57.25	272800
1998-06-25	57.50	57.63	56.00	56.38	158000
1998-06-26	56.75	57.13	56.06	56.50	234500
1998-06-29	56.63	56.63	55.13	55.44	529600
1998-06-30	55.31	55.50	53.63	55.50	905300
1998-07-01	55.50	56.00	55.13	55.63	375600
1998-07-02	55.38	56.38	54.88	56.25	170400
1998-07-06	56.50	57.75	56.50	57.50	236000
1998-07-07	57.50	58.25	57.00	58.19	376200
1998-07-08	58.25	58.56	57.75	58.56	178200
1998-07-09	58.13	58.75	57.25	58.56	266800
1998-07-10	58.44	59.38	58.44	59.00	447900
1998-07-13	58.94	59.19	58.69	58.81	175900
1998-07-14	59.00	59.38	58.81	59.13	296800
1998-07-15	59.00	59.31	58.69	58.75	172400
1998-07-16	58.69	59.13	58.31	59.13	80600
1998-07-17	58.75	59.00	58.25	58.94	74900
1998-07-20	58.25	58.50	57.38	57.50	135800
1998-07-21	57.63	57.63	55.88	56.00	444900
1998-07-22	56.00	56.06	55.56	56.00	425800
1998-07-23	53.88	53.94	51.75	52.50	3027500
1998-07-24	52.63	53.00	52.00	52.69	1144400
1998-07-27	52.75	53.75	52.75	53.31	744500
1998-07-28	53.00	53.00	51.00	51.50	771600
1998-07-29	51.25	53.06	51.25	52.75	512400
1998-07-30	52.75	53.94	52.75	53.44	1072300
1998-07-31	53.69	54.13	52.31	52.69	797200
1998-08-03	52.56	53.00	51.81	52.63	252300
1998-08-04	52.81	52.94	51.25	51.44	458200
1998-08-05	51.38	52.38	51.19	51.94	581500
1998-08-06	51.69	52.00	51.13	51.50	350300
1998-08-07	51.38	52.13	50.81	51.69	409400
1998-08-10	51.63	51.63	50.38	50.50	208600
1998-08-11	50.00	50.06	48.19	48.44	586000
1998-08-12	48.63	49.69	48.38	49.69	792000
1998-08-13	49.69	50.00	48.50	48.94	372200
1998-08-14	49.19	49.38	46.88	47.00	798700
1998-08-17	47.00	48.38	47.00	47.50	578200
1998-08-18	47.88	49.13	47.88	48.56	987900
1998-08-19	48.81	49.44	48.38	49.00	533200
1998-08-20	49.25	49.38	48.63	48.75	480500
1998-08-21	48.50	49.00	48.00	48.00	756000
1998-08-24	48.13	48.56	48.00	48.44	224600
1998-08-25	48.69	49.25	47.31	47.63	258400
1998-08-26	46.75	48.00	46.38	47.50	630000
1998-08-27	47.13	47.50	46.13	46.75	542600
1998-08-28	47.25	47.63	46.75	46.81	658000
1998-08-31	46.81	46.94	44.00	44.00	493300
1998-09-01	44.25	46.00	44.25	45.06	541400
1998-09-02	45.31	46.38	45.00	45.56	239300
1998-09-03	45.31	45.50	44.75	45.31	406600
1998-09-04	45.31	46.38	45.25	46.00	462000
1998-09-08	46.50	47.56	46.00	47.50	321100
1998-09-09	47.50	48.00	46.88	47.81	273600
1998-09-10	47.50	47.50	45.88	45.94	535200
1998-09-11	45.50	47.00	45.38	47.00	345500
1998-09-14	47.50	49.38	47.50	49.00	203500
1998-09-15	49.00	49.50	48.13	49.44	218300
1998-09-16	49.19	50.63	48.50	50.56	260100
1998-09-17	50.06	50.06	48.75	48.75	292400
1998-09-18	48.00	48.63	47.81	48.44	632600
1998-09-21	48.19	49.38	47.69	48.88	201500
1998-09-22	48.88	50.13	48.88	49.31	213000
1998-09-23	49.81	50.44	48.50	50.44	266600
1998-09-24	49.50	51.75	49.50	51.50	552400
1998-09-25	51.50	51.81	50.13	51.00	485100
1998-09-28	51.25	52.00	51.25	52.00	335200
1998-09-29	52.13	52.56	51.50	52.00	234400
1998-09-30	51.50	51.69	49.25	49.69	241500
1998-10-01	49.06	49.19	46.44	46.88	381600
1998-10-02	47.13	49.44	47.06	49.06	287900
1998-10-05	48.81	48.81	46.44	47.50	351200
1998-10-06	47.75	48.25	45.88	46.94	231700
1998-10-07	47.06	47.13	44.94	45.50	241200
1998-10-08	45.38	45.38	43.13	44.50	392600
1998-10-09	44.50	45.13	43.13	44.56	543500
1998-10-12	45.50	46.44	45.25	45.50	529400
1998-10-13	45.75	45.75	44.38	44.38	352100
1998-10-14	44.63	45.13	44.38	44.69	432700
1998-10-15	44.94	47.94	44.06	47.50	402600
1998-10-16	49.38	50.19	48.81	49.75	271700
1998-10-19	49.50	51.31	49.50	50.81	239400
1998-10-20	51.06	53.75	51.06	52.63	523000
1998-10-21	52.38	52.44	50.38	51.31	818300
1998-10-22	49.25	49.31	45.25	47.00	2066400
1998-10-23	46.25	46.63	45.50	45.50	942600
1998-10-26	45.75	45.81	44.31	44.50	335300
1998-10-27	44.50	44.50	42.00	43.00	1750900
1998-10-28	43.06	43.25	42.00	42.13	1047500
1998-10-29	42.63	43.00	41.75	43.00	1094300
1998-10-30	43.38	44.63	43.13	44.44	1141700
1998-11-02	44.94	44.94	43.81	43.81	721600
1998-11-03	44.06	44.75	43.81	44.75	852800
1998-11-04	45.13	46.06	44.81	45.25	477400
1998-11-05	45.25	46.25	44.88	46.00	607800
1998-11-06	46.00	46.00	44.94	45.81	250100
1998-11-09	46.00	46.00	45.00	45.31	355100
1998-11-10	45.25	46.31	45.00	45.81	382900
1998-11-11	46.00	46.63	45.38	45.81	282200
1998-11-12	45.63	46.56	45.31	46.31	393500
1998-11-13	46.38	47.56	46.38	47.44	838400
1998-11-16	47.31	48.19	47.19	47.81	664500
1998-11-17	47.88	48.31	47.06	47.13	352500
1998-11-18	47.06	47.31	46.38	46.63	533400
1998-11-19	46.88	47.00	46.31	47.00	265900
1998-11-20	47.50	48.31	47.31	48.13	389600
1998-11-23	52.00	53.38	50.38	52.63	2096200
1998-11-24	56.63	56.69	55.50	55.69	1781600
1998-11-25	55.44	55.53	54.50	54.94	902800
1998-11-27	54.31	54.56	53.75	54.44	181800
1998-11-30	54.19	54.94	53.56	53.88	588600
1998-12-01	53.50	56.00	53.50	55.88	592800
1998-12-02	55.50	55.50	54.06	54.81	649700
1998-12-03	54.56	54.56	52.88	53.38	819500
1998-12-04	53.75	54.38	53.38	53.81	806300
1998-12-07	54.06	54.06	53.00	53.63	576900
1998-12-08	53.00	53.25	52.75	52.75	964800
1998-12-09	52.69	53.56	52.44	53.00	1127300
1998-12-10	53.13	53.13	52.63	52.75	517200
1998-12-11	52.88	55.13	52.50	55.06	607100
1998-12-14	54.81	55.06	54.06	54.50	1245600
1998-12-15	54.56	55.00	54.25	54.94	1108900
1998-12-16	57.88	57.94	54.94	55.00	1779400
1998-12-17	55.19	56.00	55.13	55.81	957500
1998-12-18	54.94	55.63	54.63	54.88	1799900
1998-12-21	55.13	57.88	55.13	57.88	835200
1998-12-22	57.00	57.19	55.94	56.00	820800
1998-12-23	56.25	58.38	56.19	58.00	820000
1998-12-24	58.25	58.31	57.69	57.75	357100
1998-12-28	57.75	57.94	57.25	57.63	470400
1998-12-29	57.81	59.13	57.63	58.75	826400
1998-12-30	58.94	60.06	58.69	59.94	819600
1998-12-31	59.69	59.75	58.19	58.38	371000
1999-01-04	58.00	58.31	56.69	56.88	992200
1999-01-05	57.13	59.56	57.13	58.81	1015800
1999-01-06	58.81	60.50	58.56	60.25	687900
1999-01-07	59.44	61.13	59.44	61.13	741900
1999-01-08	61.06	62.00	60.81	61.88	853900
1999-01-11	61.50	61.69	60.19	60.38	781400
1999-01-12	60.31	60.31	58.56	59.63	512800
1999-01-13	58.50	59.88	58.06	58.13	705900
1999-01-14	58.25	59.06	57.75	57.88	707900
1999-01-15	58.31	59.31	57.63	59.31	562200
1999-01-19	59.19	60.13	59.00	60.13	923000
1999-01-20	59.88	62.00	59.25	60.38	682600
1999-01-21	60.38	62.50	60.31	60.69	594800
1999-01-22	60.44	60.63	59.06	59.25	439100
1999-01-25	59.25	60.38	58.56	60.38	433800
1999-01-26	60.50	60.63	59.00	59.06	520700
1999-01-27	59.00	59.50	58.19	58.25	370800
1999-01-28	58.56	59.88	58.56	59.75	340500
1999-01-29	59.50	60.75	59.00	60.44	293800
1999-02-01	60.19	60.25	57.75	59.25	794800
1999-02-02	57.50	57.75	56.06	57.31	945200
1999-02-03	57.25	57.25	56.25	56.50	781500
1999-02-04	57.00	57.13	56.75	57.00	500300
1999-02-05	56.75	56.88	55.13	55.75	508700
1999-02-08	55.75	56.75	54.81	56.69	637900
1999-02-09	56.69	56.69	55.50	55.81	349800
1999-02-10	55.88	55.88	45.81	48.25	7328100
1999-02-11	48.56	48.63	46.50	46.88	3312800
1999-02-12	46.94	47.56	44.25	45.31	3034100
1999-02-16	45.56	46.00	44.69	45.25	2758400
1999-02-17	44.94	45.44	44.69	44.81	1968700
1999-02-18	45.00	48.19	45.00	48.19	1826200
1999-02-19	48.19	48.81	46.81	48.81	1273000
1999-02-22	48.56	49.19	47.06	48.69	1178500
1999-02-23	48.81	48.81	47.31	48.69	930200
1999-02-24	48.94	49.94	46.63	47.13	979500
1999-02-25	46.94	47.00	44.75	45.75	1685800
1999-02-26	45.75	45.75	43.81	44.75	1587100
1999-03-01	45.00	46.63	45.00	46.19	857900
1999-03-02	46.13	46.88	45.88	46.00	1209000
1999-03-03	45.94	46.56	45.81	46.13	1407500
1999-03-04	46.13	46.75	45.63	46.00	977100
1999-03-05	46.25	46.38	43.88	44.75	2881400
1999-03-08	44.81	45.19	43.94	44.69	1213200
1999-03-09	44.69	45.81	44.56	45.63	865600
1999-03-10	46.00	47.75	45.94	47.75	714600
1999-03-11	48.63	48.69	47.75	47.94	958800
1999-03-12	47.69	48.13	47.13	47.94	550500
1999-03-15	47.69	49.25	47.69	48.56	551000
1999-03-16	48.56	48.56	48.19	48.31	375300
1999-03-17	48.44	48.63	48.19	48.38	514000
1999-03-18	48.25	49.13	48.25	49.00	448400
1999-03-19	49.19	49.75	48.63	49.50	704200
1999-03-22	49.56	49.69	49.38	49.63	587000
1999-03-23	49.44	49.69	49.25	49.50	587000
1999-03-24	49.50	50.06	49.50	49.56	537600
1999-03-25	49.31	49.38	48.75	49.00	354500
1999-03-26	49.50	49.50	48.13	48.25	540100
1999-03-29	48.38	48.81	48.13	48.31	230700
1999-03-30	48.25	48.50	47.63	47.63	247600
1999-03-31	47.81	48.06	47.19	47.56	393500
1999-04-01	47.06	47.88	47.06	47.50	469700
1999-04-05	47.25	48.63	46.63	48.19	723000
1999-04-06	47.94	47.94	46.00	47.06	1201500
1999-04-07	47.13	47.25	46.06	46.38	974700
1999-04-08	46.13	46.13	44.75	45.63	877500
1999-04-09	45.50	45.63	44.00	44.13	883800
1999-04-12	44.38	44.63	43.38	43.50	679300
1999-04-13	43.63	43.63	42.44	42.88	818000
1999-04-14	44.63	46.94	44.25	45.75	1643000
1999-04-15	46.00	48.50	45.94	48.13	1242100
1999-04-16	47.63	47.81	46.88	46.88	928600
1999-04-19	47.00	47.31	46.25	46.44	1064900
1999-04-20	46.38	47.63	46.13	47.50	654200
1999-04-21	47.44	47.69	46.81	47.56	592900
1999-04-22	47.50	47.50	46.50	46.81	424300
1999-04-23	46.88	47.50	46.63	46.69	443600
1999-04-26	46.81	46.81	45.81	45.94	432500
1999-04-27	46.06	48.44	45.81	47.56	942500
1999-04-28	51.00	55.38	50.88	53.75	1452100
1999-04-29	54.00	54.50	53.31	54.19	823400
1999-04-30	54.00	54.94	53.63	54.63	1358100
1999-05-03	54.69	56.75	54.56	56.69	1265300
1999-05-04	56.69	56.69	55.69	56.13	787800
1999-05-05	56.13	56.13	54.00	54.00	790000
1999-05-06	54.50	55.13	53.81	54.94	571800
1999-05-07	55.00	56.44	54.50	55.56	474100
1999-05-10	55.31	57.69	55.31	57.56	619100
1999-05-11	57.31	58.31	57.06	57.69	420400
1999-05-12	57.94	58.00	56.94	57.81	354700
1999-05-13	57.56	59.50	57.25	58.81	421400
1999-05-14	58.81	58.94	58.19	58.50	350500
1999-05-17	57.88	58.06	56.69	57.00	454000
1999-05-18	56.81	57.50	56.13	56.81	330000
1999-05-19	57.00	57.88	56.69	56.94	252900
1999-05-20	56.69	56.94	55.75	56.00	373900
1999-05-21	56.25	56.63	55.94	56.00	460900
1999-05-24	56.13	56.94	56.13	56.50	692800
1999-05-25	56.75	57.13	55.50	55.63	649900
1999-05-26	55.38	56.69	54.75	56.13	558700
1999-05-27	55.88	56.06	54.00	54.81	574900
1999-05-28	55.00	55.06	53.06	53.81	1132800
1999-06-01	53.88	54.00	53.50	53.88	719200
1999-06-02	53.94	54.88	53.94	54.44	916600
1999-06-03	54.38	54.63	54.06	54.38	888600
1999-06-04	54.38	54.94	54.38	54.94	808800
1999-06-07	54.94	57.13	54.81	57.06	736400
1999-06-08	56.88	56.94	56.44	56.81	803400
1999-06-09	56.94	57.38	56.69	57.06	519600
1999-06-10	57.13	57.50	57.00	57.19	470100
1999-06-11	57.06	58.19	57.06	58.06	592500
1999-06-14	57.88	58.63	57.44	58.38	507200
1999-06-15	58.25	59.44	57.88	58.13	937100
1999-06-16	58.19	59.13	57.81	58.00	452100
1999-06-17	57.94	59.19	57.88	58.94	438200
1999-06-18	58.88	59.00	58.38	58.50	633800
1999-06-21	58.00	58.06	57.25	57.25	544500
1999-06-22	57.50	57.88	57.13	57.81	461100
1999-06-23	57.81	57.94	57.50	57.88	330800
1999-06-24	57.63	58.13	57.50	57.88	616400
1999-06-25	57.81	58.31	57.69	58.00	337100
1999-06-28	57.44	59.00	56.75	56.75	807000
1999-06-29	56.25	56.25	54.94	54.94	662300
1999-06-30	54.94	55.75	54.63	54.75	545800
1999-07-01	54.94	55.00	54.25	54.75	616000
1999-07-02	54.63	56.00	54.63	56.00	738600
1999-07-06	55.75	56.00	55.13	55.56	557100
1999-07-07	54.94	55.88	54.75	55.69	670400
1999-07-08	55.50	56.31	55.00	56.31	741700
1999-07-09	56.13	56.50	55.81	56.19	165700
1999-07-12	56.00	56.63	55.56	56.63	256500
1999-07-13	56.13	56.56	55.75	56.19	460100
1999-07-14	56.13	56.31	55.63	56.00	386800
1999-07-15	56.44	56.56	56.00	56.00	767100
1999-07-16	55.88	56.06	54.94	55.25	512500
1999-07-19	55.25	55.63	54.50	54.94	220700
1999-07-20	54.94	55.50	54.88	55.31	298400
1999-07-21	55.56	55.88	54.81	55.38	472600
1999-07-22	55.13	56.44	54.88	56.44	545200
1999-07-23	56.00	56.63	54.75	54.75	412000
1999-07-26	54.81	56.56	54.69	56.38	263500
1999-07-27	56.25	56.88	55.00	55.13	393100
1999-07-28	54.50	54.50	52.88	53.06	581100
1999-07-29	52.88	53.06	52.06	52.19	302600
1999-07-30	52.25	52.25	51.69	51.75	376800
1999-08-02	52.00	52.50	51.50	51.69	438700
1999-08-03	37.00	41.06	33.50	36.38	13442300
1999-08-04	37.13	39.00	37.13	38.00	6209400
1999-08-05	39.00	41.13	38.56	40.63	2934800
1999-08-06	40.50	40.56	37.44	39.50	1939200
1999-08-09	39.38	39.38	38.31	38.81	913000
1999-08-10	38.63	38.69	37.31	37.44	1477400
1999-08-11	37.44	37.63	36.75	37.00	1443700
1999-08-12	37.25	38.00	37.19	37.31	946900
1999-08-13	38.00	38.00	37.25	37.31	890500
1999-08-16	37.69	37.75	37.13	37.25	915900
1999-08-17	37.56	37.63	36.75	37.00	1241700
1999-08-18	37.00	37.06	36.50	36.81	1429100
1999-08-19	36.50	36.69	36.13	36.31	525300
1999-08-20	36.56	36.56	35.56	36.38	839800
1999-08-23	36.38	36.56	35.69	36.06	869100
1999-08-24	36.00	36.75	36.00	36.31	770900
1999-08-25	36.44	37.19	36.44	36.94	984800
1999-08-26	37.13	38.63	37.13	37.69	879600
1999-08-27	37.19	37.81	36.56	37.00	458300
1999-08-30	37.00	37.19	35.81	36.63	806800
1999-08-31	36.63	36.69	35.75	36.06	675500
1999-09-01	36.00	37.31	35.94	36.88	835500
1999-09-02	36.63	37.31	35.69	36.25	908700
1999-09-03	36.38	37.56	36.38	37.50	526500
1999-09-07	37.25	37.75	35.69	36.25	945900
1999-09-08	35.88	36.75	35.88	36.63	489500
1999-09-09	36.63	36.81	35.19	35.75	667500
1999-09-10	35.94	36.31	35.75	35.88	991300
1999-09-13	35.69	35.81	35.13	35.13	527000
1999-09-14	34.50	34.81	33.94	34.13	476600
1999-09-15	34.19	35.25	33.75	33.75	737900
1999-09-16	34.50	34.50	33.81	34.00	488200
1999-09-17	33.50	34.56	33.50	33.75	887900
1999-09-20	34.00	34.06	33.50	33.75	569000
1999-09-21	33.50	33.63	32.63	32.88	602600
1999-09-22	33.06	33.19	31.75	31.88	801000
1999-09-23	31.94	33.13	31.13	32.63	1025400
1999-09-24	32.38	32.44	31.63	31.63	536100
1999-09-27	31.88	31.94	30.50	30.50	786000
1999-09-28	30.63	30.69	29.63	30.31	1013700
1999-09-29	30.75	30.88	30.25	30.38	605400
1999-09-30	30.50	30.63	28.38	29.44	1756000
1999-10-01	30.00	32.38	30.00	31.63	1943900
1999-10-04	31.88	32.56	31.88	32.19	675900
1999-10-05	32.25	32.75	32.13	32.25	1368300
1999-10-06	32.38	33.06	32.38	33.06	1271100
1999-10-07	33.19	33.50	32.69	33.00	1987800
1999-10-08	32.50	33.50	32.31	33.50	651200
1999-10-11	33.50	33.75	33.44	33.63	622700
1999-10-12	33.56	33.63	32.56	32.69	487000
1999-10-13	32.44	32.63	31.06	31.25	559600
1999-10-14	31.50	31.81	30.25	30.88	856200
1999-10-15	31.13	31.13	29.88	30.56	979900
1999-10-18	30.31	31.38	29.69	29.75	2102000
1999-10-19	30.25	30.31	29.69	29.75	1348000
1999-10-20	29.50	29.69	26.00	27.19	2492100
1999-10-21	27.69	28.63	27.63	28.25	3496900
1999-10-22	28.25	28.56	27.81	28.31	2865500
1999-10-25	28.50	28.56	27.69	28.00	1812700
1999-10-26	28.00	28.81	27.88	28.56	1037100
1999-10-27	29.00	31.13	28.94	30.81	1580300
1999-10-28	31.38	33.25	31.25	32.88	1680400
1999-10-29	33.13	33.19	32.06	32.94	750500
1999-11-01	32.69	32.75	30.94	31.38	984900
1999-11-02	31.13	34.50	30.63	34.00	1937500
1999-11-03	33.25	33.50	31.00	32.56	1824800
1999-11-04	33.13	34.00	32.81	33.06	1444700
1999-11-05	34.00	34.31	33.75	34.19	1062300
1999-11-08	34.06	34.44	33.88	34.19	709600
1999-11-09	34.19	34.31	33.13	33.44	484300
1999-11-10	33.25	33.88	33.00	33.06	525000
1999-11-11	33.31	33.50	33.25	33.38	268700
1999-11-12	33.50	33.63	33.25	33.56	376200
1999-11-15	33.50	34.88	33.44	34.81	537900
1999-11-16	34.94	35.50	34.88	35.44	575900
1999-11-17	35.06	35.38	34.31	34.44	623900
1999-11-18	34.31	34.69	34.31	34.50	377000
1999-11-19	35.19	36.06	34.81	35.75	1079200
1999-11-22	36.00	36.19	33.75	33.75	821100
1999-11-23	33.75	35.06	33.38	33.88	1457200
1999-11-24	34.00	34.13	33.31	33.38	510700
1999-11-26	33.13	33.50	33.00	33.50	258100
1999-11-29	33.00	33.25	32.06	32.38	727300
1999-11-30	32.06	32.69	32.06	32.56	600500
1999-12-01	32.19	32.94	32.00	32.25	480000
1999-12-02	32.00	32.63	31.94	32.09	703400
1999-12-03	32.38	32.56	32.06	32.25	1074700
1999-12-06	31.88	31.94	30.50	31.06	649900
1999-12-07	31.19	31.38	30.25	30.31	684500
1999-12-08	30.06	30.38	29.63	29.92	731100
1999-12-09	30.38	30.38	29.50	29.63	598400
1999-12-10	29.75	30.44	29.44	29.75	1160100
1999-12-13	29.75	30.31	29.50	30.25	738800
1999-12-14	30.25	30.31	28.63	28.75	761000
1999-12-15	28.94	28.94	27.56	27.81	1279700
1999-12-16	27.31	27.31	26.25	26.94	2301800
1999-12-17	27.19	28.63	26.94	28.06	2301600
1999-12-20	27.94	28.75	27.44	28.38	875200
1999-12-21	28.06	29.81	27.94	29.06	1270200
1999-12-22	30.88	30.88	29.44	29.88	1128200
1999-12-23	30.25	30.75	29.50	29.88	698800
1999-12-27	29.63	30.44	29.63	29.94	806600
1999-12-28	29.69	30.81	29.69	30.38	800600
1999-12-29	30.31	30.50	30.06	30.31	504400
1999-12-30	30.44	30.63	30.25	30.50	669200
1999-12-31	30.81	32.19	30.19	32.06	483300
2000-01-03	31.81	31.94	30.25	30.50	599800
2000-01-04	30.13	30.63	29.63	29.94	450500
2000-01-05	29.94	30.00	28.88	28.94	680300
2000-01-06	29.19	30.00	28.69	29.56	890400
2000-01-07	30.88	30.88	29.75	30.00	852000
2000-01-10	30.25	30.25	29.25	29.88	913000
2000-01-11	29.56	29.69	29.06	29.50	936900
2000-01-12	29.44	29.50	28.75	29.13	805200
2000-01-13	29.63	29.63	29.13	29.38	668600
2000-01-14	29.31	30.13	29.31	29.44	961500
2000-01-18	29.69	29.69	29.13	29.38	510600
2000-01-19	29.13	29.31	28.88	29.06	653400
2000-01-20	29.19	29.19	27.56	27.63	915100
2000-01-21	27.69	27.69	26.56	26.75	1120600
2000-01-24	27.00	27.31	26.63	26.69	772200
2000-01-25	26.69	27.13	26.44	26.63	524800
2000-01-26	26.38	27.75	26.06	27.50	842500
2000-01-27	27.44	27.44	25.69	26.44	809400
2000-01-28	26.69	26.69	25.63	25.94	513700
2000-01-31	25.88	26.75	25.63	26.75	590200
2000-02-01	26.50	26.75	26.19	26.31	672200
2000-02-02	26.50	26.81	25.75	25.94	574700
2000-02-03	26.06	26.94	25.97	26.44	814800
2000-02-04	26.69	26.75	26.19	26.50	549000
2000-02-07	26.50	26.56	26.19	26.31	367000
2000-02-08	26.44	26.63	25.75	25.81	719400
2000-02-09	26.06	26.13	25.69	25.69	767300
2000-02-10	17.00	17.44	15.13	15.81	18414900
2000-02-11	15.69	15.75	13.75	15.00	11680000
2000-02-14	14.94	14.94	13.50	14.19	7098500
2000-02-15	13.81	14.13	13.00	13.44	6253900
2000-02-16	13.44	13.75	13.13	13.25	4333100
2000-02-17	13.56	15.25	13.44	15.06	8587100
2000-02-18	14.94	15.19	14.13	14.25	3060100
2000-02-22	14.13	14.63	14.06	14.38	2121600
2000-02-23	14.56	14.69	13.88	13.88	2048800
2000-02-24	14.06	14.25	13.44	13.50	2369200
2000-02-25	13.50	14.06	13.38	13.94	2141600
2000-02-28	13.94	14.63	13.75	13.94	1312700
2000-02-29	14.13	14.13	13.38	13.38	2367700
2000-03-01	13.31	15.13	13.13	15.13	3220400
2000-03-02	14.44	14.63	14.00	14.00	2084400
2000-03-03	14.25	14.38	13.69	13.94	1360600
2000-03-06	14.06	14.06	13.44	13.56	1560600
2000-03-07	13.69	13.81	13.25	13.38	1465300
2000-03-08	13.38	13.44	13.00	13.06	1653700
2000-03-09	13.06	13.13	12.63	12.81	1128300
2000-03-10	12.63	12.63	12.06	12.31	2045900
2000-03-13	12.19	12.44	11.94	12.19	1838200
2000-03-14	12.13	12.44	11.94	12.06	2024700
2000-03-15	12.00	13.63	12.00	13.50	2156100
2000-03-16	13.75	14.25	13.75	14.00	3109300
2000-03-17	14.19	14.63	13.94	13.94	1716500
2000-03-20	13.88	14.00	13.63	13.75	1197600
2000-03-21	13.63	14.06	13.56	13.69	1776200
2000-03-22	13.88	13.88	13.06	13.25	2026200
2000-03-23	13.44	15.31	13.38	14.75	3666200
2000-03-24	14.88	15.25	14.06	14.13	1702200
2000-03-27	14.44	14.63	14.13	14.25	1496900
2000-03-28	14.19	14.94	14.19	14.63	1548700
2000-03-29	14.69	15.19	14.63	15.00	1716200
2000-03-30	15.19	16.31	15.06	16.13	4215500
2000-03-31	16.94	18.00	16.56	16.94	4753700
2000-04-03	17.50	17.50	16.88	17.31	3268500
2000-04-04	17.31	17.56	16.38	16.63	2424300
2000-04-05	16.88	17.25	16.81	17.00	1237100
2000-04-06	17.00	17.13	16.38	17.06	1002400
2000-04-07	17.00	17.06	16.44	16.63	1235900
2000-04-10	16.56	17.19	16.50	17.00	1058200
2000-04-11	16.88	17.00	16.63	16.75	787300
2000-04-12	16.88	17.19	16.75	17.06	1351700
2000-04-13	17.00	17.06	16.69	16.81	1154500
2000-04-14	16.50	16.63	15.63	16.31	1655600
2000-04-17	16.25	16.31	15.50	15.81	1099600
2000-04-18	15.56	15.75	14.81	15.75	893700
2000-04-19	15.75	15.75	15.06	15.63	882000
2000-04-20	15.50	15.94	15.25	15.88	662100
2000-04-24	15.63	15.88	15.38	15.63	739800
2000-04-25	15.75	16.56	15.44	16.38	812500
2000-04-26	16.88	16.94	16.13	16.38	936000
2000-04-27	16.13	16.13	15.13	15.31	676500
2000-04-28	15.31	17.31	14.88	17.00	1785600
2000-05-01	16.88	17.50	16.56	16.81	1413200
2000-05-02	16.63	16.81	16.38	16.56	877800
2000-05-03	16.31	16.31	15.25	15.38	845200
2000-05-04	16.50	18.25	15.75	18.00	3990200
2000-05-05	17.50	18.63	17.50	18.44	1638300
2000-05-08	18.31	19.50	18.06	19.06	1905500
2000-05-09	19.44	19.44	18.38	18.56	741400
2000-05-10	18.50	18.88	18.06	18.56	969600
2000-05-11	18.81	19.75	18.63	19.06	1305600
2000-05-12	19.13	19.44	18.75	19.06	776400
2000-05-15	19.00	19.56	18.94	19.44	764600
2000-05-16	19.44	19.81	19.31	19.81	1115700
2000-05-17	19.56	19.63	19.13	19.44	738700
2000-05-18	19.50	20.94	19.50	20.50	1726700
2000-05-19	20.25	20.63	19.56	20.19	2227400
2000-05-22	20.50	21.19	19.81	21.13	1292100
2000-05-23	21.38	21.94	21.25	21.63	1302000
2000-05-24	21.69	21.81	20.69	21.25	2023900
2000-05-25	20.75	21.31	20.00	20.31	983100
2000-05-26	20.81	20.94	20.50	20.81	755200
2000-05-30	20.69	21.00	20.00	21.00	1018200
2000-05-31	20.88	22.69	20.69	22.69	1835900
2000-06-01	22.69	24.56	22.63	24.50	1768400
2000-06-02	24.63	24.63	23.19	23.94	1765700
2000-06-05	23.94	23.94	22.75	23.19	751200
2000-06-06	23.00	23.19	22.50	23.00	774100
2000-06-07	22.75	23.69	22.56	22.94	888700
2000-06-08	23.00	23.06	22.38	22.50	770800
2000-06-09	22.56	22.69	22.25	22.44	277200
2000-06-12	22.44	22.44	20.63	21.41	2168700
2000-06-13	21.25	22.00	21.13	22.00	615300
2000-06-14	21.63	21.88	21.50	21.63	324900
2000-06-15	21.75	21.88	20.69	21.13	644000
2000-06-16	21.19	21.25	20.75	20.84	836500
2000-06-19	20.50	20.69	20.13	20.38	634500
2000-06-20	20.13	20.44	19.94	20.25	644600
2000-06-21	20.44	20.50	20.13	20.44	506900
2000-06-22	20.50	20.50	18.38	20.25	2796600
2000-06-23	20.13	20.31	19.88	20.00	777000
2000-06-26	20.06	20.31	19.50	20.06	1106100
2000-06-27	20.13	20.44	19.81	20.00	623300
2000-06-28	20.06	20.19	19.94	20.02	574300
2000-06-29	19.81	20.00	19.75	19.88	399600
2000-06-30	19.88	20.38	19.88	20.06	938500
2000-07-03	19.81	20.50	19.75	20.50	302700
2000-07-05	20.88	21.31	20.69	21.13	653200
2000-07-06	21.06	21.25	20.63	21.13	479900
2000-07-07	21.00	21.69	21.00	21.44	603200
2000-07-10	21.44	21.81	20.69	21.81	651900
2000-07-11	21.75	21.75	20.56	21.06	551800
2000-07-12	21.19	21.88	20.81	20.94	917100
2000-07-13	21.00	21.00	20.38	20.75	622400
2000-07-14	20.50	21.00	20.31	21.00	902800
2000-07-17	21.06	21.19	20.38	21.00	439700
2000-07-18	20.75	20.75	19.56	19.75	1122800
2000-07-19	19.94	20.13	19.69	20.06	1206800
2000-07-20	20.00	20.06	19.75	20.06	570400
2000-07-21	20.00	20.06	19.31	19.63	1721900
2000-07-24	19.63	19.94	19.56	19.75	333300
2000-07-25	19.94	20.75	19.88	20.69	1088500
2000-07-26	20.69	20.88	20.19	20.44	797900
2000-07-27	21.75	25.56	21.69	24.00	4815500
2000-07-28	24.00	24.13	22.69	23.50	1173500
2000-07-31	23.50	23.75	22.69	23.00	1085700
2000-08-01	22.75	23.06	22.56	22.63	532100
2000-08-02	22.69	22.69	21.94	22.38	975100
2000-08-03	22.38	22.88	22.00	22.81	561100
2000-08-04	23.81	23.81	23.25	23.50	1122900
2000-08-07	23.63	24.13	23.56	23.69	469200
2000-08-08	23.63	23.69	22.88	23.56	1022600
2000-08-09	23.63	24.69	22.94	24.31	808300
2000-08-10	21.00	22.75	20.69	21.75	4629300
2000-08-11	22.00	22.88	21.75	22.06	1192200
2000-08-14	22.06	22.63	21.50	22.25	1474600
2000-08-15	22.00	22.13	21.69	21.75	899400
2000-08-16	21.38	21.88	20.69	20.94	963800
2000-08-17	20.69	21.25	20.63	20.81	814300
2000-08-18	20.88	20.88	20.25	20.56	976300
2000-08-21	20.75	20.94	20.56	20.69	607900
2000-08-22	20.75	21.38	20.63	21.25	760200
2000-08-23	21.06	21.50	20.81	20.88	579600
2000-08-24	20.81	20.88	19.50	20.13	1239500
2000-08-25	19.88	19.94	19.25	19.63	1460900
2000-08-28	20.50	21.50	20.44	20.88	1443900
2000-08-29	20.81	20.88	20.50	20.75	664500
2000-08-30	20.38	21.69	20.31	21.19	1307000
2000-08-31	21.25	22.13	21.25	21.70	1341500
2000-09-01	21.88	21.88	20.63	20.75	600200
2000-09-05	20.63	21.56	20.31	21.44	1220200
2000-09-06	22.31	22.56	21.94	22.06	1018900
2000-09-07	21.75	22.06	21.75	22.06	927500
2000-09-08	22.00	22.44	22.00	22.00	691700
2000-09-11	22.19	23.25	22.19	23.19	1035800
2000-09-12	23.19	23.63	22.88	23.44	1135700
2000-09-13	23.56	23.63	22.56	23.13	616600
2000-09-14	23.13	23.88	23.06	23.81	778100
2000-09-15	23.75	23.75	23.06	23.25	689500
2000-09-18	22.88	23.25	22.56	22.69	741900
2000-09-19	22.75	23.00	22.75	23.00	512100
2000-09-20	22.88	23.50	22.69	23.50	870700
2000-09-21	23.44	24.06	23.38	24.06	1007400
2000-09-22	23.81	25.06	23.44	25.00	1075400
2000-09-25	24.69	25.06	24.38	24.88	536900
2000-09-26	24.75	25.50	24.75	25.31	909000
2000-09-27	25.38	25.50	25.25	25.38	813300
2000-09-28	25.31	26.75	25.25	26.69	772500
2000-09-29	26.69	27.69	26.69	27.25	937400
2000-10-02	27.06	27.31	26.56	27.13	700300
2000-10-03	27.13	27.13	26.44	26.50	664900
2000-10-04	26.19	28.63	26.19	27.44	1327000
2000-10-05	27.19	27.88	27.13	27.50	612800
2000-10-06	27.56	28.31	26.50	28.31	2473600
2000-10-09	27.94	29.31	27.75	29.06	1795200
2000-10-10	29.00	29.19	28.75	29.06	2111300
2000-10-11	29.00	29.13	28.38	29.06	1603900
2000-10-12	29.00	29.00	28.25	28.63	2619700
2000-10-13	27.81	27.94	26.63	27.00	1028900
2000-10-16	27.00	27.00	26.31	26.94	845400
2000-10-17	26.94	27.00	26.56	26.88	627100
2000-10-18	26.38	26.38	25.75	26.13	950400
2000-10-19	25.88	27.00	25.88	26.81	714300
2000-10-20	26.56	27.19	26.50	27.00	1314100
2000-10-23	27.00	27.00	26.56	26.81	372200
2000-10-24	27.13	28.13	27.13	27.88	864300
2000-10-25	27.63	27.75	27.38	27.50	572000
2000-10-26	27.19	27.56	26.31	26.88	529600
2000-10-27	26.63	27.19	26.63	27.19	949900
2000-10-30	27.06	28.38	27.06	28.25	891200
2000-10-31	28.25	28.38	27.81	28.25	636400
2000-11-01	27.75	28.75	27.63	28.69	610300
2000-11-02	28.56	28.94	27.94	27.94	599100
2000-11-03	27.69	27.94	27.31	27.75	537300
2000-11-06	26.50	28.38	26.50	28.00	613300
2000-11-07	27.69	28.00	27.56	27.94	431300
2000-11-08	27.88	28.94	27.50	28.94	557400
2000-11-09	28.88	29.75	28.50	29.31	677000
2000-11-10	29.31	29.69	29.00	29.63	602400
2000-11-13	29.25	29.63	28.50	29.06	635000
2000-11-14	29.63	29.69	27.75	28.56	1043400
2000-11-15	28.50	28.50	27.00	27.31	1529900
2000-11-16	27.31	27.75	27.25	27.56	542900
2000-11-17	27.44	27.88	27.38	27.81	596400
2000-11-20	27.56	27.69	26.50	26.63	898600
2000-11-21	26.81	27.44	26.63	27.25	475800
2000-11-22	27.31	27.31	25.75	25.81	844000
2000-11-24	25.94	26.13	25.75	26.06	548700
2000-11-27	26.13	26.63	26.06	26.38	405900
2000-11-28	26.50	27.25	26.44	26.81	827400
2000-11-29	26.75	27.13	26.50	26.94	363400
2000-11-30	27.00	27.38	26.50	27.00	812600
2000-12-01	27.00	27.81	26.94	27.44	835500
2000-12-04	27.44	27.63	27.19	27.44	659000
2000-12-05	27.75	27.81	27.25	27.63	470200
2000-12-06	27.50	27.69	27.19	27.44	620100
2000-12-07	27.19	27.50	27.00	27.38	495300
2000-12-08	27.25	27.88	27.19	27.88	925500
2000-12-11	27.75	28.25	27.63	28.06	608300
2000-12-12	28.38	28.44	27.94	28.44	541900
2000-12-13	28.25	28.88	27.94	28.25	506900
2000-12-14	28.25	28.31	26.56	26.75	1224600
2000-12-15	26.00	27.06	26.00	26.69	896700
2000-12-18	27.06	27.44	27.00	27.19	769900
2000-12-19	27.19	27.44	26.88	27.00	848400
2000-12-20	26.75	27.06	26.19	26.38	837200
2000-12-21	26.44	26.50	25.44	26.38	973200
2000-12-22	26.50	26.69	26.13	26.38	622500
2000-12-26	26.38	26.56	25.69	25.94	525500
2000-12-27	25.94	26.63	25.69	26.63	838500
2000-12-28	27.00	27.63	26.38	27.06	1028400
2000-12-29	27.44	27.75	26.81	26.88	632600
2001-01-02	27.00	27.00	25.19	25.38	1002100
2001-01-03	25.38	27.75	25.19	26.19	1385100
2001-01-04	26.69	26.69	24.13	24.44	1197200
2001-01-05	24.44	24.56	23.81	24.06	1032800
2001-01-08	24.44	24.56	23.94	24.06	674600
2001-01-09	24.06	25.06	24.06	24.75	1045700
2001-01-10	25.19	25.63	24.94	25.06	486500
2001-01-11	25.44	25.69	24.94	25.00	577500
2001-01-12	25.25	25.25	24.19	24.44	895700
2001-01-16	24.19	25.44	24.13	25.06	610700
2001-01-17	25.13	26.00	25.13	25.44	870600
2001-01-18	25.50	25.56	24.81	25.19	948700
2001-01-19	25.19	25.25	24.31	24.56	560700
2001-01-22	25.25	27.63	25.25	26.81	1767600
2001-01-23	26.88	27.63	26.56	27.19	962400
2001-01-24	27.50	30.00	27.38	29.69	1967400
2001-01-25	29.38	29.94	29.00	29.56	1407600
2001-01-26	28.56	29.88	28.06	29.50	1083300
2001-01-29	29.11	29.74	29.08	29.52	688600
2001-01-30	29.70	29.75	28.53	29.65	876300
2001-01-31	29.50	29.78	28.94	29.22	776300
2001-02-01	29.02	29.70	28.51	28.82	562600
2001-02-02	29.00	29.87	28.83	29.67	501100
2001-02-05	29.14	30.44	29.14	29.82	1010700
2001-02-06	29.97	30.39	27.25	27.90	8798900
2001-02-07	28.15	28.65	27.90	28.01	1401900
2001-02-08	28.10	28.25	27.70	28.14	603700
2001-02-09	27.90	28.14	27.69	27.89	564900
2001-02-12	27.64	28.55	27.64	28.46	649300
2001-02-13	27.65	28.00	26.00	26.38	2403500
2001-02-14	25.38	26.50	25.27	26.12	1389700
2001-02-15	25.92	26.50	25.86	26.25	1170000
2001-02-16	26.30	26.55	25.68	25.70	1258500
2001-02-20	25.45	25.79	24.26	24.50	1901600
2001-02-21	25.40	25.49	24.51	24.52	797200
2001-02-22	24.75	25.25	24.65	25.08	1101500
2001-02-23	24.83	25.14	24.75	25.03	771800
2001-02-26	25.08	25.87	25.01	25.79	625000
2001-02-27	26.00	27.50	25.90	26.71	1114000
2001-02-28	26.96	28.03	25.80	26.17	1248000
2001-03-01	27.10	27.19	26.25	26.70	1507500
2001-03-02	26.95	27.79	26.95	27.35	2107300
2001-03-05	27.90	28.01	27.32	27.48	1272000
2001-03-06	27.45	28.50	27.30	27.60	878600
2001-03-07	27.55	27.70	27.20	27.50	842100
2001-03-08	27.55	27.79	27.50	27.60	492200
2001-03-09	27.52	27.60	27.05	27.48	543900
2001-03-12	26.85	27.26	26.75	26.93	747400
2001-03-13	26.68	27.36	26.53	27.36	999800
2001-03-14	26.80	27.00	26.49	26.64	537400
2001-03-15	26.40	27.15	26.36	27.02	619600
2001-03-16	26.50	27.62	26.50	27.61	1638300
2001-03-19	27.55	27.85	27.11	27.72	1605500
2001-03-20	27.65	27.89	27.31	27.59	691100
2001-03-21	27.40	27.44	26.80	26.88	1321400
2001-03-22	27.00	27.06	26.06	26.75	1690600
2001-03-23	26.55	27.27	26.35	26.55	1122900
2001-03-26	26.80	28.21	26.80	27.30	954500
2001-03-27	27.40	27.84	27.30	27.67	842000
2001-03-28	27.62	27.80	27.40	27.77	759500
2001-03-29	27.52	28.17	27.44	27.92	568900
2001-03-30	28.50	29.65	28.50	29.22	1161300
2001-04-02	28.80	29.40	28.31	28.36	1256900
2001-04-03	28.36	28.36	27.03	27.27	1199800
2001-04-04	27.50	28.26	27.45	27.73	991100
2001-04-05	28.00	28.95	27.95	28.71	700600
2001-04-06	28.25	28.49	27.25	28.00	613900
2001-04-09	28.40	28.73	27.85	28.40	526900
2001-04-10	28.65	29.15	28.18	29.00	791700
2001-04-11	28.75	28.97	28.08	28.48	628100
2001-04-12	28.25	28.91	28.10	28.25	550900
2001-04-16	28.35	29.25	28.35	28.89	1005300
2001-04-17	28.95	29.87	28.95	29.60	1307600
2001-04-18	29.60	29.91	29.00	29.60	1358200
2001-04-19	29.60	29.77	29.00	29.25	2086300
2001-04-20	29.13	29.70	29.13	29.38	656700
2001-04-23	29.38	29.60	29.22	29.37	691900
2001-04-24	29.50	29.75	29.20	29.38	775400
2001-04-25	29.50	29.70	29.37	29.58	921800
2001-04-26	29.60	29.97	29.50	29.70	1401800
2001-04-27	30.00	30.15	29.93	29.95	1137200
2001-04-30	29.95	30.20	29.80	29.91	1494600
2001-05-01	29.91	29.91	29.33	29.50	1206700
2001-05-02	29.60	29.75	29.20	29.50	1409500
2001-05-03	29.40	30.00	29.30	29.93	1249600
2001-05-04	29.80	30.00	29.65	29.95	900800
2001-05-07	29.95	29.95	29.62	29.83	531900
2001-05-08	30.30	31.68	30.30	31.50	2327400
2001-05-09	31.45	32.20	31.00	32.05	1688100
2001-05-10	32.05	32.65	31.51	31.75	1413300
2001-05-11	31.65	31.95	31.30	31.40	603200
2001-05-14	31.40	31.70	31.15	31.70	1079400
2001-05-15	31.75	32.04	31.75	31.93	1114900
2001-05-16	31.94	33.75	31.94	33.75	2726300
2001-05-17	33.45	33.46	31.47	31.65	2640100
2001-05-18	32.10	32.98	31.74	32.75	2751500
2001-05-21	32.68	33.00	32.29	32.83	975100
2001-05-22	32.63	33.12	32.41	32.96	773500
2001-05-23	32.70	32.85	32.20	32.34	885400
2001-05-24	32.20	33.00	31.87	32.93	1323400
2001-05-25	32.94	33.00	32.50	32.87	417700
2001-05-29	32.85	33.49	32.72	33.21	934500
2001-05-30	33.15	33.25	32.73	32.91	1345200
2001-05-31	32.00	32.79	31.88	32.41	1462200
2001-06-01	31.80	32.10	30.44	31.97	2359600
2001-06-04	31.72	32.47	31.68	32.22	698900
2001-06-05	32.23	33.00	32.09	32.93	927000
2001-06-06	32.62	32.74	32.15	32.15	1060600
2001-06-07	32.05	32.10	31.15	31.75	1104100
2001-06-08	31.80	32.20	31.70	32.03	485500
2001-06-11	31.80	32.04	31.67	31.82	401200
2001-06-12	31.80	32.04	31.45	31.96	308000
2001-06-13	31.96	32.77	31.96	32.43	615800
2001-06-14	32.15	32.20	31.25	31.27	723300
2001-06-15	31.45	32.20	31.35	31.58	1555000
2001-06-18	31.73	32.38	31.60	32.14	707900
2001-06-19	32.25	32.55	32.00	32.52	426800
2001-06-20	32.40	32.78	32.36	32.54	853400
2001-06-21	32.51	33.08	32.46	32.97	973300
2001-06-22	32.77	32.98	32.51	32.65	700500
2001-06-25	32.85	32.90	31.88	32.20	694500
2001-06-26	31.80	32.75	31.61	32.69	802900
2001-06-27	32.59	33.00	32.55	32.61	977000
2001-06-28	32.71	32.71	31.90	32.11	814300
2001-06-29	31.86	32.23	31.85	32.12	882900
2001-07-02	32.00	32.09	31.79	32.00	766600
2001-07-03	31.82	32.15	31.81	31.96	321900
2001-07-05	31.85	32.30	31.71	31.99	512100
2001-07-06	32.03	32.15	31.76	31.85	764200
2001-07-09	31.85	32.46	31.82	32.16	690500
2001-07-10	31.90	32.36	31.90	32.14	641100
2001-07-11	31.80	32.15	31.80	32.02	730100
2001-07-12	32.05	32.30	31.86	32.25	623900
2001-07-13	32.25	32.97	32.25	32.74	577800
2001-07-16	32.55	32.98	32.50	32.65	511000
2001-07-17	32.50	33.01	32.50	32.86	1167300
2001-07-18	32.80	32.90	32.38	32.55	561800
2001-07-19	32.70	32.71	31.73	31.86	867900
2001-07-20	31.86	31.95	29.50	30.46	1589600
2001-07-23	30.45	30.45	29.50	29.79	1260800
2001-07-24	29.95	30.50	29.95	30.13	628500
2001-07-25	30.00	30.85	29.70	30.82	1419500
2001-07-26	27.00	28.63	26.95	28.50	4353600
2001-07-27	28.50	28.50	27.68	28.28	1359100
2001-07-30	28.00	28.36	27.92	28.19	725500
2001-07-31	28.25	28.97	28.20	28.53	677900
2001-08-01	28.45	28.80	28.24	28.62	755600
2001-08-02	28.80	28.80	27.90	28.35	800900
2001-08-03	28.34	28.34	27.61	28.18	416600
2001-08-06	27.80	27.93	27.30	27.78	772500
2001-08-07	27.50	28.20	27.44	27.89	436500
2001-08-08	27.69	28.04	27.45	27.66	472000
2001-08-09	27.32	27.57	26.85	27.53	795100
2001-08-10	27.53	27.70	27.11	27.50	336600
2001-08-13	27.50	27.78	27.18	27.43	455500
2001-08-14	27.50	27.77	27.42	27.70	374000
2001-08-15	27.51	27.75	27.00	27.21	447100
2001-08-16	27.27	27.70	27.23	27.57	524000
2001-08-17	27.52	28.00	27.51	27.77	766800
2001-08-20	27.80	28.50	27.75	28.18	784700
2001-08-21	28.40	28.43	27.93	28.05	547600
2001-08-22	28.02	28.35	28.01	28.18	494300
2001-08-23	28.15	28.69	27.95	28.30	661100
2001-08-24	28.25	28.70	28.01	28.55	507500
2001-08-27	28.40	28.45	28.00	28.02	349500
2001-08-28	28.05	28.30	28.00	28.13	605100
2001-08-29	28.18	28.60	27.92	28.01	706300
2001-08-30	28.01	28.45	27.57	28.00	581200
2001-08-31	28.15	28.38	27.98	28.02	451800
2001-09-04	27.95	28.50	27.76	27.90	531200
2001-09-05	27.85	28.02	27.50	27.81	549000
2001-09-06	27.75	27.78	27.35	27.41	661700
2001-09-07	27.20	27.30	26.80	26.88	603300
2001-09-10	26.70	27.20	26.60	27.07	758500
2001-09-17	25.48	25.71	24.52	25.16	1193600
2001-09-18	25.40	26.00	25.02	26.00	1006200
2001-09-19	26.00	26.37	25.14	25.40	1107800
2001-09-20	25.45	26.00	24.05	24.30	1234000
2001-09-21	22.75	23.20	22.25	22.58	1724800
2001-09-24	22.80	24.00	22.80	23.70	1035600
2001-09-25	23.50	24.25	23.26	24.05	1176000
2001-09-26	24.02	24.65	23.50	23.82	836200
2001-09-27	23.70	24.90	23.50	24.65	1077200
2001-09-28	25.15	25.68	24.85	25.25	1602000
2001-10-01	25.45	25.70	24.45	24.66	1004900
2001-10-02	24.66	25.20	24.30	25.07	901800
2001-10-03	24.82	25.10	24.30	24.67	1631500
2001-10-04	24.70	24.74	24.25	24.38	1019100
2001-10-05	24.45	24.50	23.25	24.34	1252800
2001-10-08	24.22	24.23	23.25	23.58	583900
2001-10-09	23.58	23.58	23.00	23.29	775300
2001-10-10	23.29	23.50	23.08	23.32	496300
2001-10-11	23.32	23.48	23.15	23.20	1370100
2001-10-12	23.21	23.28	22.90	23.03	1308300
2001-10-15	23.10	23.40	22.97	23.11	702000
2001-10-16	23.15	24.00	23.00	23.80	1043500
2001-10-17	23.79	24.00	23.36	23.65	999500
2001-10-18	23.64	24.11	23.25	23.53	1263600
2001-10-19	23.45	23.88	22.88	22.90	1156100
2001-10-22	23.00	24.24	22.50	24.11	1140600
2001-10-23	24.05	24.90	24.03	24.18	1151300
2001-10-24	24.30	24.35	23.80	24.07	606200
2001-10-25	23.80	23.89	23.15	23.36	1003800
2001-10-26	23.25	23.60	23.00	23.28	956800
2001-10-29	23.25	23.25	22.60	22.65	695900
2001-10-30	22.60	23.20	22.42	22.66	498200
2001-10-31	22.90	22.91	22.43	22.43	610000
2001-11-01	22.43	23.37	22.41	23.22	692900
2001-11-02	23.00	23.65	22.77	23.41	707000
2001-11-05	23.60	24.80	23.60	24.52	1022200
2001-11-06	24.50	25.02	24.25	24.77	1039900
2001-11-07	24.05	24.81	24.05	24.32	722200
2001-11-08	24.45	24.97	24.30	24.37	801000
2001-11-09	24.30	24.49	23.82	23.97	511200
2001-11-12	23.90	24.00	23.50	23.90	351700
2001-11-13	24.05	24.46	24.02	24.36	405400
2001-11-14	24.40	24.64	24.27	24.47	436300
2001-11-15	24.65	25.02	24.35	24.79	799500
2001-11-16	24.85	25.26	24.55	24.95	738200
2001-11-19	24.94	25.12	24.63	25.00	487200
2001-11-20	24.80	25.12	24.55	24.96	280600
2001-11-21	24.90	25.02	24.60	24.93	258700
2001-11-23	24.89	25.05	24.73	25.00	231400
2001-11-26	25.10	25.30	24.50	25.16	610100
2001-11-27	25.16	25.42	24.95	25.36	350800
2001-11-28	25.30	25.48	25.24	25.35	533100
2001-11-29	25.27	25.75	25.26	25.65	527300
2001-11-30	25.65	25.98	25.65	25.80	815300
2001-12-03	25.70	25.70	25.12	25.28	553700
2001-12-04	25.20	25.20	24.72	25.07	650800
2001-12-05	25.30	25.50	24.89	25.05	1005400
2001-12-06	25.20	26.18	25.20	25.52	1121100
2001-12-07	25.70	26.20	25.60	26.01	602900
2001-12-10	26.10	26.10	25.62	25.90	992300
2001-12-11	25.90	26.05	25.71	25.85	611800
2001-12-12	25.70	26.00	25.65	25.86	606300
2001-12-13	25.85	25.91	25.77	25.86	946600
2001-12-14	25.85	26.25	25.80	25.98	1134400
2001-12-17	25.80	26.35	25.80	26.10	414400
2001-12-18	26.05	26.50	26.02	26.35	481500
2001-12-19	26.35	26.85	26.30	26.75	480900
2001-12-20	26.70	27.35	26.60	27.10	955800
2001-12-21	27.00	27.08	26.71	26.78	1303900
2001-12-24	26.70	26.91	26.55	26.85	159900
2001-12-26	26.85	27.00	26.78	26.88	294300
2001-12-27	26.82	26.89	26.70	26.76	702400
2001-12-28	26.75	26.75	26.30	26.54	1129900
2001-12-31	26.65	26.85	26.48	26.51	857200
2002-01-02	26.45	26.60	25.98	26.50	769100
2002-01-03	26.45	26.65	26.30	26.56	733300
2002-01-04	26.56	26.90	26.45	26.83	371900
2002-01-07	26.85	26.92	26.49	26.76	488300
2002-01-08	26.75	27.53	26.75	27.17	965200
2002-01-09	26.60	27.48	26.55	27.00	977700
2002-01-10	26.80	27.32	26.56	27.29	480500
2002-01-11	27.28	27.29	26.96	27.05	519300
2002-01-14	26.97	27.58	26.95	27.40	641800
2002-01-15	27.50	28.00	27.40	27.95	951300
2002-01-16	27.95	28.10	27.70	27.80	626100
2002-01-17	27.80	28.05	27.64	27.99	872700
2002-01-18	27.75	27.88	27.55	27.72	723000
2002-01-22	27.67	28.09	27.56	27.75	964400
2002-01-23	27.00	27.93	26.99	27.93	1569000
2002-01-24	27.77	28.25	27.70	28.09	914100
2002-01-25	28.00	28.30	27.92	28.11	1049700
2002-01-28	27.90	28.10	27.80	27.90	1093600
2002-01-29	28.05	28.24	27.53	27.75	959800
2002-01-30	27.60	27.98	27.02	27.57	929200
2002-01-31	27.45	28.39	27.36	28.30	1223000
2002-02-01	27.90	28.00	27.53	27.90	1423600
2002-02-04	27.75	28.08	27.41	27.80	648800
2002-02-05	27.80	27.90	27.27	27.38	832800
2002-02-06	27.20	27.24	26.75	27.01	1194200
2002-02-07	26.90	28.00	26.90	27.31	1466100
2002-02-08	27.20	27.80	27.11	27.64	435500
2002-02-11	27.85	27.99	27.57	27.73	573800
2002-02-12	27.73	28.35	27.65	27.78	668900
2002-02-13	27.86	28.70	27.80	28.66	615400
2002-02-14	28.66	29.27	28.37	29.27	1220200
2002-02-15	29.27	29.27	28.52	28.96	475000
2002-02-19	28.85	28.86	28.07	28.22	538300
2002-02-20	28.20	28.60	28.09	28.50	920000
2002-02-21	28.50	28.60	27.90	28.15	359700
2002-02-22	28.00	28.17	27.61	28.07	635900
2002-02-25	27.85	28.15	27.57	28.10	667200
2002-02-26	28.05	28.70	28.05	28.51	353800
2002-02-27	28.43	28.95	28.37	28.67	287900
2002-02-28	28.45	28.99	28.25	28.32	653900
2002-03-01	28.45	28.88	28.12	28.79	429300
2002-03-04	28.95	29.70	28.80	29.35	1009800
2002-03-05	29.40	29.60	29.00	29.13	998700
2002-03-06	29.13	29.23	28.89	29.23	1474700
2002-03-07	29.15	29.15	28.45	29.00	658000
2002-03-08	29.00	29.33	28.75	28.86	778600
2002-03-11	28.80	28.98	28.65	28.80	389200
2002-03-12	28.55	28.58	27.58	28.24	1920700
2002-03-13	28.15	28.20	27.60	28.01	626000
2002-03-14	27.95	28.29	27.90	28.01	695200
2002-03-15	28.00	28.30	27.90	28.12	1091500
2002-03-18	28.35	28.45	27.95	28.10	1072200
2002-03-19	28.00	28.10	27.62	27.86	1415700
2002-03-20	27.85	28.00	27.35	27.63	614300
2002-03-21	27.55	28.04	27.36	27.93	777500
2002-03-22	27.80	28.10	27.50	27.60	678400
2002-03-25	27.42	27.64	27.00	27.13	464700
2002-03-26	27.02	27.38	26.95	27.11	1063600
2002-03-27	27.30	27.68	27.14	27.65	926700
2002-03-28	27.55	27.99	27.47	27.93	755700
2002-04-01	27.95	27.95	27.35	27.70	719500
2002-04-02	27.70	27.87	27.60	27.87	858400
2002-04-03	27.80	27.91	27.57	27.83	1127900
2002-04-04	27.88	28.20	27.85	28.10	1223900
2002-04-05	28.05	28.56	28.00	28.48	783000
2002-04-08	28.40	28.73	28.19	28.73	842400
2002-04-09	28.70	29.20	28.69	29.11	559600
2002-04-10	29.00	29.45	28.85	29.45	816500
2002-04-11	29.45	29.49	28.96	29.02	455100
2002-04-12	29.04	29.40	29.00	29.26	469800
2002-04-15	29.30	29.30	28.31	28.69	573400
2002-04-16	28.70	29.02	28.65	28.95	323100
2002-04-17	28.85	29.24	28.75	29.17	296100
2002-04-18	29.13	29.39	28.35	28.63	624100
2002-04-19	28.70	29.00	28.65	28.80	452300
2002-04-22	28.80	29.11	28.71	29.00	567700
2002-04-23	29.20	29.20	27.98	28.00	919200
2002-04-24	28.01	28.50	27.93	28.12	952800
2002-04-25	27.75	28.24	27.60	28.05	586500
2002-04-26	27.95	28.10	27.92	28.00	587100
2002-04-29	28.05	28.20	27.65	27.93	613300
2002-04-30	28.10	28.46	27.68	28.24	620400
2002-05-01	28.17	28.17	27.86	27.99	746800
2002-05-02	27.80	27.95	27.60	27.86	517500
2002-05-03	27.90	28.01	27.48	28.00	1320500
2002-05-06	28.10	28.23	27.53	27.53	732600
2002-05-07	27.54	27.56	26.74	26.90	698100
2002-05-08	26.80	27.05	24.80	26.75	4068400
2002-05-09	26.45	26.50	25.88	25.93	1425700
2002-05-10	25.97	26.04	25.60	25.64	1042500
2002-05-13	25.75	26.08	25.71	25.94	814800
2002-05-14	26.05	26.10	25.55	25.65	1630800
2002-05-15	25.65	25.91	25.44	25.47	1116900
2002-05-16	25.62	25.66	25.30	25.50	1077000
2002-05-17	25.60	25.99	25.55	25.56	869300
2002-05-20	25.56	25.56	24.96	25.10	937600
2002-05-21	25.10	25.20	24.71	24.76	905700
2002-05-22	24.72	24.90	24.53	24.65	1208300
2002-05-23	24.75	25.24	24.75	25.19	2752500
2002-05-24	25.19	25.60	25.17	25.35	391200
2002-05-28	25.40	25.55	25.18	25.30	944100
2002-05-29	25.35	25.50	25.32	25.39	877900
2002-05-30	25.25	25.39	24.97	25.17	1564600
2002-05-31	25.28	25.30	25.15	25.30	1765200
2002-06-03	25.25	25.39	25.08	25.14	1091100
2002-06-04	25.14	25.35	25.00	25.20	1043500
2002-06-05	25.18	25.70	25.16	25.54	777400
2002-06-06	25.30	25.51	25.15	25.20	932200
2002-06-07	25.21	25.70	25.08	25.46	1362400
2002-06-10	25.56	25.76	25.42	25.64	446000
2002-06-11	25.67	25.70	25.22	25.26	516200
2002-06-12	25.23	25.50	25.06	25.06	517600
2002-06-13	25.05	25.15	24.85	24.86	517100
2002-06-14	24.80	25.17	24.31	25.08	1096000
2002-06-17	25.06	25.75	25.04	25.58	587400
2002-06-18	25.59	25.83	25.35	25.67	410200
2002-06-19	25.52	25.75	25.14	25.14	545800
2002-06-20	25.14	25.30	24.96	25.08	589100
2002-06-21	24.80	25.79	24.78	25.00	860900
2002-06-24	25.00	25.15	24.28	24.76	603300
2002-06-25	24.82	25.48	24.77	25.01	596800
2002-06-26	24.45	24.52	24.00	24.17	1106200
2002-06-27	24.22	24.99	24.18	24.69	1021500
2002-06-28	24.75	25.45	24.55	25.45	1688000
2002-07-01	25.20	25.40	24.53	24.60	1049200
2002-07-02	24.35	24.45	23.75	23.96	734900
2002-07-03	23.96	24.07	23.10	23.50	567700
2002-07-05	23.53	24.75	23.50	24.10	551900
2002-07-08	24.08	24.65	24.02	24.25	793900
2002-07-09	24.23	24.33	23.45	23.45	619600
2002-07-10	23.60	23.63	22.44	22.50	920200
2002-07-11	22.05	22.70	21.80	22.54	985300
2002-07-12	22.75	22.75	22.21	22.42	738400
2002-07-15	22.10	22.38	21.45	22.32	802700
2002-07-16	22.22	22.38	21.72	22.03	813200
2002-07-17	22.05	22.37	21.51	21.77	978200
2002-07-18	21.87	22.09	20.70	20.86	880300
2002-07-19	20.55	20.90	20.11	20.40	1406100
2002-07-22	20.35	20.35	18.90	19.50	1249600
2002-07-23	19.53	19.70	18.45	18.80	1027000
2002-07-24	18.00	19.00	17.64	18.50	2708000
2002-07-25	18.25	19.35	18.05	18.87	1633600
2002-07-26	18.87	19.10	18.65	19.00	1195100
2002-07-29	19.00	20.16	18.90	20.16	1368900
2002-07-30	19.98	20.40	19.68	20.03	1355600
2002-07-31	20.07	20.56	19.90	20.46	1407100
2002-08-01	20.46	20.50	19.75	20.04	981800
2002-08-02	20.03	20.03	18.95	19.35	836000
2002-08-05	19.10	19.65	18.63	18.81	1270200
2002-08-06	18.91	19.95	18.91	19.19	1051700
2002-08-07	20.00	20.15	19.34	20.00	1409500
2002-08-08	20.05	20.70	19.98	20.52	1248100
2002-08-09	20.40	21.35	20.25	21.06	1272000
2002-08-12	21.00	21.61	20.70	21.43	1281500
2002-08-13	21.40	21.80	21.25	21.32	1353400
2002-08-14	21.42	22.32	21.17	22.24	1262600
2002-08-15	22.55	23.00	22.00	22.14	1177400
2002-08-16	22.10	22.69	21.89	22.65	863500
2002-08-19	22.50	22.85	22.33	22.84	761400
2002-08-20	22.82	23.40	22.48	22.83	963700
2002-08-21	23.00	23.24	22.65	23.07	588000
2002-08-22	22.85	23.65	22.85	23.59	779700
2002-08-23	23.40	23.50	22.91	23.04	815100
2002-08-26	22.90	23.23	22.50	23.23	728000
2002-08-27	23.28	23.43	22.81	23.00	658900
2002-08-28	23.00	23.05	22.55	22.86	724600
2002-08-29	22.86	23.20	22.52	23.14	908200
2002-08-30	23.18	23.50	22.90	23.16	586900
2002-09-03	23.00	23.00	22.16	22.16	606900
2002-09-04	22.16	22.34	21.77	22.26	595500
2002-09-05	22.26	22.36	21.90	22.20	605800
2002-09-06	22.45	22.54	22.12	22.18	719700
2002-09-09	22.14	23.02	21.97	22.96	656600
2002-09-10	22.94	23.04	22.70	22.90	739600
2002-09-11	23.34	23.48	22.98	23.01	420300
2002-09-12	23.02	23.09	22.31	22.42	586700
2002-09-13	22.39	22.90	22.12	22.83	501700
2002-09-16	22.80	22.84	22.45	22.67	421300
2002-09-17	23.15	23.15	22.05	22.13	516000
2002-09-18	22.08	22.08	21.52	21.72	769700
2002-09-19	21.59	21.73	20.85	20.96	760600
2002-09-20	21.18	21.20	20.66	20.85	1007700
2002-09-23	20.82	20.88	20.36	20.59	963700
2002-09-24	20.09	20.71	19.66	19.73	1395500
2002-09-25	19.73	20.19	19.61	19.90	1034100
2002-09-26	20.05	21.22	20.01	21.22	1040300
2002-09-27	20.83	21.25	20.11	20.35	1013500
2002-09-30	19.85	20.42	19.36	20.35	1326300
2002-10-01	20.35	21.27	20.17	21.27	1022700
2002-10-02	21.20	21.20	19.20	19.26	2108900
2002-10-03	19.30	19.53	18.96	19.12	1275600
2002-10-04	19.19	19.37	17.60	17.95	1630900
2002-10-07	17.95	18.30	17.18	17.31	850000
2002-10-08	17.48	18.37	17.26	18.20	920600
2002-10-09	17.77	17.84	17.11	17.17	923900
2002-10-10	17.00	19.00	17.00	18.51	1590500
2002-10-11	18.65	20.00	18.61	19.01	1528100
2002-10-14	18.50	18.98	18.50	18.86	936000
2002-10-15	19.80	20.50	19.46	20.33	1342200
2002-10-16	20.33	20.51	19.77	20.23	1155800
2002-10-17	20.90	21.26	20.60	21.10	1135400
2002-10-18	20.80	21.13	20.58	20.99	475200
2002-10-21	20.58	21.24	20.43	21.15	565200
2002-10-22	21.15	21.25	20.62	20.99	587900
2002-10-23	20.98	20.98	19.80	20.51	962900
2002-10-24	20.61	20.64	19.98	20.10	1197400
2002-10-25	19.50	20.27	19.35	20.20	1013400
2002-10-28	20.35	20.70	19.94	20.05	823900
2002-10-29	19.90	19.90	19.18	19.80	1127200
2002-10-30	19.42	20.09	19.39	20.05	962500
2002-10-31	20.30	20.62	20.14	20.52	961400
2002-11-01	20.40	20.65	20.00	20.51	709900
2002-11-04	20.58	21.49	20.56	21.03	1221200
2002-11-05	21.03	21.10	20.55	20.67	682100
2002-11-06	20.50	21.18	20.00	21.00	1097200
2002-11-07	19.96	19.96	19.29	19.59	2415500
2002-11-08	19.59	19.90	18.78	19.00	912600
2002-11-11	18.75	18.90	18.35	18.62	510300
2002-11-12	18.65	19.08	18.47	18.52	1264700
2002-11-13	18.25	18.38	18.02	18.15	1026500
2002-11-14	18.40	18.50	18.22	18.38	791800
2002-11-15	17.90	18.65	17.90	18.55	1440700
2002-11-18	18.56	18.56	16.51	17.31	3539500
2002-11-19	17.56	17.95	17.20	17.74	1284400
2002-11-20	17.84	17.84	17.20	17.64	1096800
2002-11-21	17.84	18.50	17.53	18.04	1493100
2002-11-22	18.00	18.06	17.61	17.80	1310900
2002-11-25	17.80	17.99	17.38	17.55	967400
2002-11-26	17.55	17.55	16.80	16.89	1858600
2002-11-27	17.00	17.10	16.89	17.00	1071400
2002-11-29	17.15	17.22	17.02	17.05	532200
2002-12-02	17.13	17.35	16.64	16.95	1402600
2002-12-03	16.70	16.97	16.65	16.87	1859300
2002-12-04	16.80	17.20	16.70	17.03	1361400
2002-12-05	17.10	17.12	16.65	16.95	1263600
2002-12-06	16.80	17.50	16.75	17.00	1179500
2002-12-09	16.50	16.97	16.30	16.58	1653900
2002-12-10	16.60	17.14	16.59	17.09	1333200
2002-12-11	17.00	17.32	16.95	17.18	1040600
2002-12-12	17.04	17.12	16.79	16.92	886200
2002-12-13	16.78	16.95	16.46	16.63	858000
2002-12-16	16.78	17.00	16.74	17.00	676700
2002-12-17	17.10	17.34	16.89	17.28	987300
2002-12-18	17.30	17.45	17.11	17.23	1148000
2002-12-19	17.21	17.35	16.92	17.00	1009700
2002-12-20	17.28	17.51	17.22	17.50	1339100
2002-12-23	17.45	17.70	17.34	17.44	827800
2002-12-24	17.42	17.62	17.25	17.52	241600
2002-12-26	17.68	17.87	17.58	17.65	810400
2002-12-27	17.64	17.73	17.36	17.44	970800
2002-12-30	17.25	17.66	16.97	17.62	809100
2002-12-31	17.60	17.81	17.40	17.54	1120700
2003-01-02	17.57	18.25	17.49	18.19	1156700
2003-01-03	18.24	18.37	18.10	18.30	834700
2003-01-06	18.25	18.85	18.23	18.79	949600
2003-01-07	18.79	18.82	18.47	18.47	1004500
2003-01-08	18.48	18.65	18.34	18.55	594900
2003-01-09	18.65	19.13	18.61	19.12	750600
2003-01-10	18.90	19.22	18.82	19.02	880200
2003-01-13	19.12	19.32	19.10	19.22	666200
2003-01-14	19.10	19.40	18.97	19.40	914600
2003-01-15	19.15	19.27	19.04	19.19	1110000
2003-01-16	19.20	19.54	18.95	19.05	805500
2003-01-17	19.10	19.13	18.86	18.95	702500
2003-01-21	19.17	19.17	18.76	18.76	1148400
2003-01-22	18.60	18.81	18.46	18.50	846200
2003-01-23	18.50	18.85	18.50	18.70	682100
2003-01-24	18.60	18.60	17.94	17.94	731700
2003-01-27	17.65	18.05	17.10	17.65	1154200
2003-01-28	17.65	17.82	17.15	17.42	1111400
2003-01-29	17.17	17.34	17.02	17.26	1034700
2003-01-30	17.36	17.55	17.01	17.01	793100
2003-01-31	16.85	17.53	16.85	17.47	681600
2003-02-03	17.46	17.60	17.14	17.39	891900
2003-02-04	17.40	17.40	16.68	17.04	1223100
2003-02-05	17.24	17.50	16.92	17.03	883600
2003-02-06	17.04	17.04	14.02	14.45	5953700
2003-02-07	14.50	14.72	13.67	14.07	4485700
2003-02-10	14.04	14.10	13.30	13.61	2085500
2003-02-11	13.81	13.97	13.62	13.80	1048400
2003-02-12	13.80	13.80	12.88	12.95	1523900
2003-02-13	12.89	13.13	12.56	12.69	1750600
2003-02-14	12.83	13.05	12.63	12.90	1611200
2003-02-18	13.10	13.50	13.10	13.28	2020600
2003-02-19	13.33	13.40	13.11	13.17	773800
2003-02-20	13.15	13.24	12.89	12.96	991500
2003-02-21	12.96	13.13	12.83	12.95	989700
2003-02-24	12.97	13.05	12.68	12.76	914500
2003-02-25	12.57	12.81	12.51	12.78	832800
2003-02-26	12.78	12.80	12.53	12.65	685500
2003-02-27	12.70	12.99	12.70	12.83	1136500
2003-02-28	12.85	13.23	12.84	13.00	1207700
2003-03-03	13.00	13.07	12.76	12.82	1209000
2003-03-04	12.83	12.91	12.65	12.66	1030100
2003-03-05	12.55	12.85	12.52	12.60	895500
2003-03-06	12.52	12.64	12.39	12.50	844200
2003-03-07	12.40	12.71	12.37	12.61	879100
2003-03-10	12.49	12.49	7.93	8.00	8060600
2003-03-11	7.42	8.94	5.91	5.97	12284900
2003-03-12	6.06	6.74	6.06	6.52	6790300
2003-03-13	6.80	6.95	6.53	6.93	4482600
2003-03-14	6.93	7.56	6.86	7.56	4621600
2003-03-17	7.79	9.20	7.79	9.01	4229000
2003-03-18	9.20	9.37	8.80	8.96	3928500
2003-03-19	8.96	9.00	8.50	8.80	3375100
2003-03-20	8.65	8.66	8.00	8.35	2434500
2003-03-21	8.39	8.99	8.39	8.88	1699300
2003-03-24	8.61	8.62	8.22	8.33	1100300
2003-03-25	9.97	10.60	9.79	9.91	6384800
2003-03-26	9.96	10.20	9.85	10.10	2281600
2003-03-27	9.93	10.02	9.75	9.78	1582600
2003-03-28	9.68	9.69	9.27	9.55	1363800
2003-03-31	9.35	9.92	9.27	9.80	2483200
2003-04-01	9.80	9.80	9.49	9.54	1521400
2003-04-02	9.73	9.91	9.70	9.85	1252500
2003-04-03	9.84	10.09	9.69	9.95	1626900
2003-04-04	9.95	9.95	9.55	9.60	1393300
2003-04-07	9.91	10.09	9.80	9.81	988100
2003-04-08	9.79	9.98	9.69	9.70	886000
2003-04-09	9.68	9.96	9.66	9.86	1310800
2003-04-10	9.83	9.83	9.60	9.75	1009300
2003-04-11	9.80	10.07	9.60	9.76	715700
2003-04-14	9.71	10.25	9.71	10.25	1658800
2003-04-15	10.25	10.93	10.11	10.93	1897300
2003-04-16	11.02	11.45	10.87	10.94	2299300
2003-04-17	11.00	11.40	10.99	11.39	1726800
2003-04-21	11.36	11.60	11.35	11.46	1463100
2003-04-22	11.41	12.23	11.30	12.00	2528900
2003-04-23	12.01	12.37	11.97	12.34	2582100
2003-04-24	12.35	12.60	12.09	12.45	2246700
2003-04-25	10.07	11.82	8.70	9.12	11737800
2003-04-28	9.61	10.19	9.10	9.94	9347800
2003-04-29	10.09	10.62	10.02	10.50	6811600
2003-04-30	10.55	11.67	10.53	11.50	17997200
2003-05-01	11.40	11.41	11.02	11.28	12125600
2003-05-02	11.00	11.21	10.94	11.13	31945200
2003-05-05	11.15	11.51	11.14	11.30	9897200
2003-05-06	11.40	11.47	11.12	11.32	10264700
2003-05-07	11.32	11.32	10.98	11.16	7831100
2003-05-08	11.10	11.16	10.90	11.11	5906900
2003-05-09	11.11	11.25	10.90	11.08	4684100
2003-05-12	11.09	11.35	11.03	11.30	4652100
2003-05-13	11.40	11.44	11.17	11.39	2823700
2003-05-14	11.39	11.85	11.39	11.80	3721700
2003-05-15	11.77	11.96	11.63	11.93	2991900
2003-05-16	12.25	12.47	12.10	12.17	7227100
2003-05-19	12.13	12.13	11.65	11.70	4467100
2003-05-20	11.80	11.90	11.59	11.84	3158600
2003-05-21	11.77	11.82	11.41	11.73	1805600
2003-05-22	11.75	11.97	11.66	11.87	2018000
2003-05-23	11.96	11.96	11.72	11.86	1085200
2003-05-27	11.60	12.12	11.57	12.09	4460400
2003-05-28	12.10	12.40	12.05	12.26	4651300
2003-05-29	12.35	12.46	12.13	12.35	2293000
2003-05-30	12.45	12.98	12.40	12.90	5730300
2003-06-02	12.85	13.08	12.70	12.70	3349300
2003-06-03	12.88	13.24	12.82	12.97	3818000
2003-06-04	12.87	13.75	12.84	13.53	4471700
2003-06-05	13.53	13.85	13.52	13.75	3078000
2003-06-06	13.90	14.00	13.48	13.55	3650000
2003-06-09	13.55	13.55	12.90	13.07	2661900
2003-06-10	13.10	13.74	13.10	13.64	2759900
2003-06-11	13.64	14.01	13.56	14.00	4382600
2003-06-12	13.95	14.03	13.61	13.95	1283100
2003-06-13	14.00	14.01	13.60	13.96	1632900
2003-06-16	13.88	14.28	13.79	14.16	2386500
2003-06-17	14.10	14.15	13.77	13.90	2763200
2003-06-18	13.90	13.93	13.66	13.78	1798900
2003-06-19	13.78	13.78	13.10	13.22	2459700
2003-06-20	13.12	13.42	13.11	13.34	2808300
2003-06-23	13.57	13.57	13.05	13.12	2759300
2003-06-24	13.12	13.41	13.12	13.27	2199900
2003-06-25	13.25	13.44	13.03	13.07	2764900
2003-06-26	13.17	13.52	13.01	13.46	1919000
2003-06-27	13.56	13.64	13.24	13.37	1056400
2003-06-30	13.29	13.47	13.04	13.41	1615400
2003-07-01	13.41	13.55	13.04	13.49	2408000
2003-07-02	13.47	13.55	13.21	13.47	2576000
2003-07-03	13.34	13.35	13.10	13.30	1988900
2003-07-07	13.45	13.56	13.20	13.22	3199000
2003-07-08	13.24	13.61	13.14	13.59	1688500
2003-07-09	13.54	13.67	13.41	13.54	2084600
2003-07-10	13.44	13.47	13.05	13.14	1582100
2003-07-11	13.32	13.36	13.18	13.35	2069300
2003-07-14	13.43	13.55	13.26	13.39	1254100
2003-07-15	13.44	13.59	13.31	13.49	1618100
2003-07-16	13.54	13.54	13.17	13.35	1631800
2003-07-17	13.33	13.35	13.00	13.09	1709200
2003-07-18	13.18	13.48	13.10	13.36	973700
2003-07-21	13.30	13.37	13.17	13.27	1682600
2003-07-22	13.32	13.40	12.70	13.05	4534700
2003-07-23	13.04	13.09	12.00	12.90	5331700
2003-07-24	13.25	13.50	13.10	13.22	4177200
2003-07-25	13.27	13.65	13.22	13.65	3516500
2003-07-28	13.63	13.85	13.55	13.72	1858200
2003-07-29	13.75	13.93	13.30	13.30	2694600
2003-07-30	13.39	13.65	13.39	13.50	2322700
2003-07-31	13.65	13.84	13.50	13.58	1767500
2003-08-01	13.59	13.59	13.11	13.32	3143300
2003-08-04	13.28	13.29	12.71	12.91	3632200
2003-08-05	12.85	12.92	12.62	12.71	2776200
2003-08-06	13.45	14.24	13.45	13.75	8958400
2003-08-07	13.70	14.18	13.70	14.09	3390100
2003-08-08	14.07	14.23	13.80	13.91	2271700
2003-08-11	13.83	14.11	13.74	13.83	1599600
2003-08-12	13.81	14.21	13.72	14.19	1515000
2003-08-13	14.21	14.25	13.92	14.02	1384200
2003-08-14	13.96	14.29	13.92	14.25	2261700
2003-08-15	14.29	14.29	14.09	14.22	808800
2003-08-18	14.30	14.49	14.12	14.49	2223500
2003-08-19	14.47	14.50	14.13	14.29	1401900
2003-08-20	14.26	14.53	14.07	14.48	1874600
2003-08-21	14.48	14.58	14.20	14.35	1165600
2003-08-22	14.43	14.47	14.08	14.12	920900
2003-08-25	14.06	14.11	13.91	14.08	927400
2003-08-26	14.07	14.35	13.80	14.30	2103900
2003-08-27	14.26	14.35	14.10	14.10	1804200
2003-08-28	14.12	14.25	13.98	14.09	1472400
2003-08-29	14.11	14.25	14.07	14.10	1451200
2003-09-02	14.20	14.40	13.94	14.37	1627500
2003-09-03	14.40	14.90	14.31	14.77	3086000
2003-09-04	14.80	14.98	14.20	14.29	5027700
2003-09-05	14.50	14.93	14.42	14.80	2830200
2003-09-08	14.77	15.07	14.74	15.04	2003100
2003-09-09	15.00	15.05	14.75	14.90	1821900
2003-09-10	14.85	15.05	14.63	14.97	2997300
2003-09-11	15.10	15.20	14.81	15.00	1986300
2003-09-12	15.00	15.14	14.75	15.06	1378700
2003-09-15	15.14	15.15	14.90	15.12	1636500
2003-09-16	15.30	15.60	15.20	15.55	4073300
2003-09-17	15.55	15.75	15.52	15.62	1640600
2003-09-18	15.19	15.52	14.98	15.22	3950600
2003-09-19	15.42	15.42	14.88	15.16	2246300
2003-09-22	14.87	15.19	14.87	15.07	1913600
2003-09-23	15.07	15.25	15.07	15.16	1074500
2003-09-24	15.29	15.29	14.82	15.10	2715300
2003-09-25	15.12	15.13	14.96	15.05	2936500
2003-09-26	15.04	15.04	14.70	14.74	1570900
2003-09-29	14.80	15.09	14.72	15.04	1619900
2003-09-30	14.85	14.96	14.67	14.77	4008200
2003-10-01	14.82	15.26	14.82	15.26	2202200
2003-10-02	15.29	15.48	15.17	15.46	1559800
2003-10-03	15.88	15.92	15.49	15.58	2648700
2003-10-06	15.48	15.65	15.25	15.50	996800
2003-10-07	15.40	15.68	15.26	15.61	1498800
2003-10-08	15.65	15.65	15.46	15.63	1623900
2003-10-09	15.65	16.00	15.63	15.65	2701200
2003-10-10	15.80	15.85	15.54	15.62	814800
2003-10-13	15.25	15.70	15.25	15.49	1955200
2003-10-14	15.57	15.90	15.41	15.87	1291000
2003-10-15	15.84	15.90	15.70	15.80	1149300
2003-10-16	15.79	16.03	15.78	15.85	1158900
2003-10-17	15.90	16.10	15.72	15.75	841700
2003-10-20	15.80	16.00	15.50	15.70	1286000
2003-10-21	15.60	15.74	15.45	15.65	948200
2003-10-22	15.64	15.65	15.25	15.25	1309400
2003-10-23	15.25	15.63	15.21	15.53	2052300
2003-10-24	15.53	15.54	15.19	15.41	1277200
2003-10-27	15.40	15.70	15.32	15.65	927200
2003-10-28	15.80	15.80	15.42	15.73	1393000
2003-10-29	15.73	16.00	15.65	15.95	1864200
2003-10-30	16.00	16.35	15.96	16.18	2305000
2003-10-31	16.21	16.52	16.20	16.37	1752700
2003-11-03	16.60	16.69	16.44	16.66	2347400
2003-11-04	16.66	16.81	16.54	16.75	1244300
2003-11-05	16.60	16.61	16.06	16.49	1726700
2003-11-06	15.00	15.95	14.83	15.38	6184500
2003-11-07	15.05	15.37	14.79	14.90	4122700
2003-11-10	14.90	14.99	14.80	14.82	1827200
2003-11-11	14.90	14.90	14.65	14.75	1642300
2003-11-12	14.76	14.96	14.65	14.86	1921900
2003-11-13	14.91	14.91	14.60	14.63	1643900
2003-11-14	14.64	14.65	14.30	14.44	3427400
2003-11-17	14.39	14.39	14.00	14.16	2465700
2003-11-18	14.60	14.96	14.30	14.63	3614800
2003-11-19	14.58	14.58	14.16	14.16	1917800
2003-11-20	14.16	14.74	14.16	14.31	2020200
2003-11-21	14.31	14.41	14.08	14.33	1283400
2003-11-24	14.50	14.84	14.45	14.75	1266700
2003-11-25	14.70	14.85	14.40	14.56	1469100
2003-11-26	14.66	14.82	14.52	14.80	1122600
2003-11-28	14.80	14.93	14.71	14.93	388500
2003-12-01	14.92	15.29	14.75	15.17	1527800
2003-12-02	14.72	14.81	14.11	14.71	3279200
2003-12-03	14.84	15.14	14.71	14.91	1927200
2003-12-04	14.90	15.18	14.80	14.93	1432600
2003-12-05	15.00	15.15	14.85	15.00	920200
2003-12-08	14.85	15.04	14.71	14.83	1432000
2003-12-09	14.85	14.92	14.78	14.86	1093000
2003-12-10	14.86	14.86	14.55	14.67	1606100
2003-12-11	14.60	14.81	14.60	14.75	1058500
2003-12-12	14.85	14.99	14.73	14.82	965700
2003-12-15	14.82	14.94	14.67	14.69	1208500
2003-12-16	14.77	14.78	14.34	14.70	2332800
2003-12-17	14.75	14.97	14.56	14.96	1228000
2003-12-18	14.90	15.18	14.87	15.15	1400000
2003-12-19	15.24	15.24	14.91	15.00	1401900
2003-12-22	14.92	15.18	14.88	15.11	1099300
2003-12-23	15.12	15.39	15.06	15.32	1744100
2003-12-24	15.32	15.34	15.20	15.30	332800
2003-12-26	15.28	15.44	15.27	15.40	410500
2003-12-29	15.39	15.72	15.39	15.70	1108500
2003-12-30	15.71	15.81	15.68	15.79	886900
2003-12-31	15.78	15.94	15.68	15.77	983300
2004-01-02	15.76	16.24	15.71	16.10	1799300
2004-01-05	16.15	16.40	15.88	15.93	2767600
2004-01-06	15.90	16.11	15.38	15.57	2768100
2004-01-07	15.40	15.72	15.15	15.64	2212600
2004-01-08	15.75	15.75	15.58	15.65	2029700
2004-01-09	15.65	15.91	15.61	15.66	1085800
2004-01-12	15.76	15.81	15.52	15.75	1652900
2004-01-13	15.76	15.87	15.36	15.43	2967300
2004-01-14	15.56	15.75	15.43	15.70	1942200
2004-01-15	15.55	15.56	15.06	15.17	2918200
2004-01-16	15.17	15.17	14.98	15.13	2521600
2004-01-20	15.26	15.40	15.20	15.30	2178200
2004-01-21	15.36	15.76	15.21	15.69	3092800
2004-01-22	15.69	16.02	15.60	15.83	3079900
2004-01-23	15.67	15.85	15.35	15.63	1805400
2004-01-26	15.63	15.78	15.50	15.65	2928800
2004-01-27	15.75	15.98	15.66	15.85	1423400
2004-01-28	15.80	16.00	15.64	15.73	3146900
2004-01-29	15.73	15.73	15.40	15.56	2061600
2004-01-30	15.57	15.73	15.49	15.63	1317400
2004-02-02	15.70	16.10	15.64	16.00	1911500
2004-02-03	16.05	16.10	15.90	15.91	1436200
2004-02-04	15.55	15.81	15.35	15.61	2264200
2004-02-05	13.84	15.25	13.35	14.76	18103200
2004-02-06	14.63	14.95	14.30	14.63	6440600
2004-02-09	14.55	14.76	14.25	14.55	3707900
2004-02-10	14.67	14.67	14.37	14.44	1896700
2004-02-11	14.44	14.84	14.33	14.84	2914100
2004-02-12	14.84	15.01	14.82	14.91	1536100
2004-02-13	14.91	14.93	14.58	14.71	1427900
2004-02-17	15.23	15.23	14.91	15.12	1462900
2004-02-18	15.14	15.25	15.00	15.17	2717000
2004-02-19	15.25	15.48	15.17	15.20	1538700
2004-02-20	15.28	15.28	14.97	15.03	1042300
2004-02-23	15.10	15.10	14.82	15.00	1619600
2004-02-24	15.00	15.00	14.83	14.86	1522900
2004-02-25	14.90	14.95	14.82	14.89	1494300
2004-02-26	14.50	14.90	14.50	14.84	906400
2004-02-27	14.88	15.00	14.77	14.82	1317900
2004-03-01	14.90	14.92	14.72	14.91	1256800
2004-03-02	14.90	15.02	14.80	14.85	1741000
2004-03-03	14.88	14.92	14.76	14.90	2605900
2004-03-04	14.90	15.23	14.86	15.21	2421200
2004-03-05	15.07	15.13	14.75	15.07	2541600
2004-03-08	15.02	15.30	14.98	15.24	2498000
2004-03-09	15.25	15.32	15.15	15.18	2464500
2004-03-10	15.23	15.24	14.83	14.90	2523400
2004-03-11	14.70	14.84	14.39	14.40	2955500
2004-03-12	14.60	14.65	14.45	14.45	2207100
2004-03-15	14.40	14.45	13.96	14.01	3253000
2004-03-16	14.20	14.29	14.09	14.23	1442300
2004-03-17	14.22	14.25	14.04	14.18	5210900
2004-03-18	14.25	14.56	14.22	14.50	2040500
2004-03-19	14.40	14.48	14.16	14.23	1555300
2004-03-22	14.23	14.23	13.96	14.05	1266100
2004-03-23	14.10	14.34	13.96	14.26	1488400
2004-03-24	14.23	14.26	13.91	14.01	1613400
2004-03-25	14.00	14.28	13.97	14.23	1708500
2004-03-26	14.15	14.24	14.03	14.03	1598100
2004-03-29	14.00	14.48	13.98	14.37	2583600
2004-03-30	14.42	14.62	14.30	14.50	1288300
2004-03-31	14.62	14.67	14.37	14.63	1754300
2004-04-01	14.70	14.88	14.56	14.76	2513500
2004-04-02	15.30	15.30	14.90	15.06	3164600
2004-04-05	15.10	15.56	15.06	15.55	2257400
2004-04-06	15.55	15.55	15.32	15.44	1620100
2004-04-07	15.40	15.40	15.17	15.23	1494400
2004-04-08	15.41	15.43	15.18	15.30	1103100
2004-04-12	15.40	15.77	15.37	15.57	1773700
2004-04-13	15.71	15.85	15.26	15.30	1574900
2004-04-14	15.20	15.44	15.03	15.13	1787200
2004-04-15	16.10	16.10	15.31	15.50	3460500
2004-04-16	15.62	15.67	15.32	15.35	1478600
2004-04-19	15.31	15.35	15.20	15.30	1084700
2004-04-20	15.31	15.50	14.99	15.00	1030900
2004-04-21	15.08	15.26	14.91	15.20	1862100
2004-04-22	15.10	15.31	15.01	15.21	1412600
2004-04-23	15.26	15.26	15.12	15.19	574900
2004-04-26	15.12	15.23	15.02	15.08	825300
2004-04-27	15.20	15.57	15.15	15.32	1425200
2004-04-28	15.25	15.29	15.03	15.10	1465200
2004-04-29	15.10	15.19	14.97	15.06	1754300
2004-04-30	15.06	15.80	15.00	15.55	2257800
2004-05-03	15.55	15.80	15.23	15.79	2983100
2004-05-04	15.79	15.84	15.56	15.66	1991500
2004-05-05	15.62	15.97	15.62	15.93	2361700
2004-05-06	15.41	15.42	14.05	14.74	14717100
2004-05-07	14.74	15.15	14.25	14.42	6382500
2004-05-10	14.23	14.34	13.79	14.07	3816600
2004-05-11	14.14	14.37	14.02	14.19	2708700
2004-05-12	14.10	14.15	13.50	14.00	4609100
2004-05-13	14.00	14.25	13.80	14.16	3610200
2004-05-14	14.12	14.13	13.78	13.95	2723700
2004-05-17	13.67	13.82	13.61	13.69	1626400
2004-05-18	13.72	13.87	13.70	13.76	2676400
2004-05-19	13.90	13.94	13.59	13.65	2483100
2004-05-20	13.72	13.80	13.53	13.62	1428400
2004-05-21	13.77	14.11	13.69	13.82	2218100
2004-05-24	13.95	13.95	13.73	13.89	1199400
2004-05-25	13.89	14.04	13.70	13.96	1238900
2004-05-26	13.96	14.20	13.90	14.17	1424200
2004-05-27	14.50	14.57	14.31	14.41	1883100
2004-05-28	14.32	14.58	14.30	14.56	1463900
2004-06-01	14.46	14.71	14.40	14.61	1741000
2004-06-02	14.74	14.85	14.61	14.68	1470500
2004-06-03	14.65	15.10	14.53	14.70	2055100
2004-06-04	14.85	14.99	14.69	14.92	1521100
2004-06-07	14.97	15.29	14.96	15.28	2279700
2004-06-08	15.33	15.40	15.20	15.34	1135000
2004-06-09	15.21	15.33	15.18	15.22	2463500
2004-06-10	15.22	15.44	15.19	15.39	1742600
2004-06-14	15.30	15.37	15.01	15.11	1239100
2004-06-15	15.08	15.35	15.08	15.29	1378700
2004-06-16	15.29	15.38	15.22	15.35	1287700
2004-06-17	15.35	15.35	15.14	15.20	800600
2004-06-18	15.13	15.20	15.00	15.07	942400
2004-06-21	15.09	15.25	15.04	15.25	1351500
2004-06-22	15.21	15.40	15.20	15.38	959900
2004-06-23	15.37	15.57	15.37	15.53	778900
2004-06-24	15.54	15.65	15.46	15.60	918600
2004-06-25	15.56	15.64	15.49	15.60	654000
2004-06-28	15.65	15.70	15.56	15.57	627700
2004-06-29	15.53	15.74	15.52	15.70	850600
2004-06-30	15.73	15.96	15.66	15.90	1005200
2004-07-01	15.90	15.97	15.45	15.65	1537700
2004-07-02	15.61	15.66	15.43	15.63	669000
2004-07-06	15.63	15.70	15.38	15.38	1033900
2004-07-07	15.39	15.49	15.14	15.14	965200
2004-07-08	15.00	15.19	14.93	15.15	1651900
2004-07-09	15.20	15.34	15.09	15.23	1167900
2004-07-12	15.24	15.57	15.24	15.55	966600
2004-07-13	15.59	15.67	15.48	15.51	681600
2004-07-14	15.48	15.61	15.37	15.57	600000
2004-07-15	15.54	15.74	15.46	15.60	1045600
2004-07-16	15.72	15.72	15.56	15.63	820400
2004-07-19	15.64	15.66	15.47	15.55	755600
2004-07-20	15.52	15.67	15.47	15.60	965000
2004-07-21	15.59	15.82	15.59	15.65	1100500
2004-07-22	15.57	15.58	15.22	15.50	1388700
2004-07-23	15.50	15.58	15.36	15.51	792000
2004-07-26	15.57	15.67	15.36	15.47	1132100
2004-07-27	15.57	15.59	15.45	15.50	1051600
2004-07-28	15.50	15.55	15.29	15.47	650000
2004-07-29	15.50	15.72	15.47	15.71	2181300
2004-07-30	15.62	15.98	15.62	15.95	999900
2004-08-02	15.95	15.95	15.38	15.56	3578400
2004-08-03	15.52	15.68	15.38	15.57	2089200
2004-08-04	15.51	15.81	15.40	15.66	1645800
2004-08-05	15.70	16.69	15.70	16.26	4838500
2004-08-06	16.17	16.17	15.77	15.82	2334000
2004-08-09	15.82	15.82	15.73	15.74	1865700
2004-08-10	15.74	15.78	15.55	15.78	2218200
2004-08-11	15.78	15.80	15.51	15.71	1946700
2004-08-12	15.74	15.74	15.50	15.54	1115200
2004-08-13	15.57	15.57	15.30	15.31	1599500
2004-08-16	15.34	15.59	15.33	15.57	3761500
2004-08-17	15.76	15.81	15.57	15.63	2414200
2004-08-18	15.78	16.07	15.68	15.98	2149000
2004-08-19	16.03	16.09	15.87	15.99	3830600
2004-08-20	16.00	16.12	15.94	16.01	1529900
2004-08-23	16.11	16.23	15.96	16.04	1664100
2004-08-24	16.16	16.47	16.04	16.05	2258500
2004-08-25	16.19	16.19	16.02	16.10	1688900
2004-08-26	16.10	16.10	15.97	16.00	764900
2004-08-27	16.03	16.20	15.99	16.09	1312700
2004-08-30	16.13	16.43	16.12	16.25	1148800
2004-08-31	16.33	16.46	16.03	16.18	2072300
2004-09-01	16.23	16.23	16.05	16.15	1065900
2004-09-02	16.22	16.38	16.03	16.30	843600
2004-09-03	16.35	16.53	16.34	16.39	1064500
2004-09-07	16.59	16.85	16.56	16.80	1605300
2004-09-08	16.84	16.85	16.36	16.37	1418700
2004-09-09	16.35	16.42	16.10	16.10	1327000
2004-09-10	16.11	16.15	16.01	16.09	816100
2004-09-13	16.13	16.14	16.01	16.06	1797800
2004-09-14	16.05	16.09	15.78	15.93	1428500
2004-09-15	16.04	16.12	15.83	15.85	702600
2004-09-16	15.77	16.09	15.75	15.99	715500
2004-09-17	16.00	16.10	15.96	16.03	1468500
2004-09-20	16.05	16.10	15.93	15.97	514800
2004-09-21	16.05	16.12	15.93	15.95	746700
2004-09-22	15.95	15.97	15.43	15.51	2256900
2004-09-23	15.56	15.56	15.03	15.18	3294500
2004-09-24	15.22	15.58	15.19	15.24	1197900
2004-09-27	15.24	15.31	15.10	15.26	2330800
2004-09-28	15.28	15.39	15.11	15.35	1643600
2004-09-29	15.39	15.55	15.33	15.45	969200
2004-09-30	15.45	15.74	15.42	15.69	2288300
2004-10-01	15.74	15.93	15.53	15.80	3021100
2004-10-04	15.51	15.97	15.51	15.65	1952400
2004-10-05	15.65	15.65	15.28	15.32	2496800
2004-10-06	15.47	15.52	15.36	15.40	1707600
2004-10-07	15.40	15.46	15.25	15.28	1520100
2004-10-08	15.29	15.35	15.12	15.25	2020300
2004-10-11	15.25	15.33	15.08	15.10	1259800
2004-10-12	15.16	15.22	15.08	15.14	752100
2004-10-13	15.23	15.28	14.87	14.95	1931900
2004-10-14	15.05	15.07	14.22	14.48	3436700
2004-10-15	14.06	14.10	13.25	13.64	10760200
2004-10-18	13.70	13.83	13.47	13.52	4410100
2004-10-19	13.56	13.56	11.41	12.19	21837200
2004-10-20	12.25	13.58	12.25	13.50	14623500
2004-10-21	13.42	13.48	12.80	12.97	10716800
2004-10-22	13.07	13.32	13.01	13.15	5806400
2004-10-25	13.06	13.07	12.87	12.96	4079600
2004-10-26	13.33	13.57	13.09	13.53	4452900
2004-10-27	13.57	13.85	13.37	13.58	2199300
2004-10-28	13.59	13.88	13.59	13.87	2152100
2004-10-29	13.87	13.87	13.55	13.66	2197800
2004-11-01	13.59	13.92	13.59	13.71	2220000
2004-11-02	13.78	14.00	13.71	14.00	2341900
2004-11-03	14.33	14.78	13.94	14.22	3462700
2004-11-04	14.45	15.07	14.28	14.83	3290900
2004-11-05	15.00	15.03	14.59	14.91	2629700
2004-11-08	14.95	14.99	14.88	14.91	1943800
2004-11-09	14.27	14.56	14.20	14.42	3309200
2004-11-10	14.35	14.40	14.13	14.25	2353600
2004-11-11	14.25	14.45	14.14	14.20	1590300
2004-11-12	14.20	14.20	13.44	13.45	7388300
2004-11-15	13.20	14.07	13.00	14.02	9431700
2004-11-16	13.97	14.15	13.81	14.00	2585800
2004-11-17	14.08	14.35	13.97	14.09	1969100
2004-11-18	14.00	14.00	13.64	13.73	2399400
2004-11-19	15.44	15.73	14.85	15.35	20144500
2004-11-22	15.46	15.99	15.32	15.84	5720600
2004-11-23	15.70	15.83	15.30	15.47	3819800
2004-11-24	15.50	15.57	15.30	15.41	2798300
2004-11-26	15.38	15.51	15.32	15.41	667300
2004-11-29	15.49	15.72	15.46	15.65	2485300
2004-11-30	15.60	15.67	15.46	15.57	2392100
2004-12-01	15.58	15.66	15.27	15.66	2615200
2004-12-02	15.60	15.95	15.48	15.85	3419600
2004-12-03	15.79	15.89	15.46	15.52	1769700
2004-12-06	15.48	15.57	15.25	15.30	2791200
2004-12-07	15.35	15.59	15.31	15.31	2007800
2004-12-08	15.32	15.55	15.30	15.36	1750200
2004-12-09	15.36	15.59	15.20	15.45	2647600
2004-12-10	15.45	15.84	15.37	15.65	2547700
2004-12-13	15.80	16.08	15.60	16.08	3096900
2004-12-14	16.15	16.31	16.00	16.30	3811300
2004-12-15	16.39	16.71	16.23	16.68	4900700
2004-12-16	16.75	17.36	16.60	16.90	8688900
2004-12-17	16.90	17.48	16.89	17.18	4366800
2004-12-20	17.20	17.64	17.16	17.26	3489300
2004-12-21	17.25	17.60	16.92	17.45	3708200
2004-12-22	17.40	17.55	17.29	17.44	1696400
2004-12-23	17.45	17.69	17.28	17.65	1184300
2004-12-27	17.63	17.65	17.41	17.52	1591300
2004-12-28	17.45	17.69	17.31	17.69	2499600
2004-12-29	17.70	18.04	17.69	18.00	4327800
2004-12-30	18.02	18.22	17.85	18.14	1388400
2004-12-31	18.25	18.25	17.92	17.94	1456800
2005-01-03	17.95	17.96	17.50	17.52	2705700
2005-01-04	17.52	17.83	17.50	17.50	2616600
2005-01-05	17.50	17.70	17.21	17.22	1068000
2005-01-06	17.22	17.34	17.08	17.22	1459200
2005-01-07	17.25	17.29	17.00	17.05	2144100
2005-01-10	17.05	17.26	17.05	17.15	1742900
2005-01-11	17.10	17.20	17.02	17.20	2356600
2005-01-12	17.20	17.32	17.11	17.29	1339700
2005-01-13	17.30	17.40	16.88	16.93	3609000
2005-01-14	16.93	17.09	16.90	17.00	3220000
2005-01-18	16.75	17.25	16.65	17.08	2172700
2005-01-19	16.78	17.02	16.78	16.88	4067600
2005-01-20	16.77	16.81	16.51	16.61	3992100
2005-01-21	16.61	16.90	16.54	16.71	1991700
2005-01-24	16.71	16.94	16.57	16.71	3166400
2005-01-25	16.72	16.93	16.49	16.54	3106500
2005-01-26	16.58	17.09	16.51	17.06	2120100
2005-01-27	17.05	17.07	16.80	16.96	2249800
2005-01-28	16.97	17.04	16.94	17.02	1912900
2005-01-31	17.22	17.25	17.00	17.17	2779700
2005-02-01	17.24	17.29	17.12	17.15	2498100
2005-02-02	17.18	17.45	17.12	17.14	2559400
2005-02-03	17.18	17.60	17.17	17.23	4310300
2005-02-04	17.24	17.43	17.15	17.30	2659000
2005-02-07	17.37	17.37	17.15	17.15	2158900
2005-02-08	17.18	17.39	16.97	16.99	2208300
2005-02-09	17.00	17.05	16.84	16.89	1776300
2005-02-10	17.00	17.12	16.95	16.96	1376400
2005-02-11	16.98	17.25	16.86	17.15	1652200
2005-02-14	17.21	17.39	17.05	17.25	1326400
2005-02-15	17.31	17.49	17.17	17.39	1584400
2005-02-16	17.30	17.45	17.20	17.40	1270900
2005-02-17	17.35	17.45	17.26	17.35	863500
2005-02-18	17.36	17.57	17.32	17.36	1196200
2005-02-22	17.35	17.35	16.88	16.93	1463900
2005-02-23	16.94	17.03	16.85	16.96	1920500
2005-02-24	16.96	17.10	16.80	17.04	1200000
2005-02-25	17.07	17.53	16.94	17.43	1820900
2005-02-28	17.35	17.35	16.92	16.92	1183300
2005-03-01	16.97	17.42	16.95	17.35	4317400
2005-03-02	17.35	17.40	17.20	17.28	875400
2005-03-03	17.40	17.47	17.31	17.35	1173700
2005-03-04	17.36	17.36	17.18	17.31	1195400
2005-03-07	17.20	17.41	17.09	17.39	1986200
2005-03-08	17.80	18.02	17.62	17.68	3794600
2005-03-09	17.68	18.08	17.56	17.65	2917900
2005-03-10	17.65	17.71	17.39	17.61	1005200
2005-03-11	17.70	17.90	17.65	17.78	1458000
2005-03-14	17.83	17.89	17.72	17.88	1501900
2005-03-15	17.95	17.97	17.54	17.54	1011900
2005-03-16	17.55	17.55	17.23	17.24	1377800
2005-03-17	17.23	17.84	17.23	17.81	1820100
2005-03-18	17.90	17.94	17.68	17.74	2670900
2005-03-21	17.86	17.87	17.60	17.81	872500
2005-03-22	17.81	17.81	17.07	17.20	3042900
2005-03-23	17.31	17.37	17.01	17.17	2452900
2005-03-24	17.22	17.32	17.18	17.18	1119200
2005-03-28	17.30	17.30	17.08	17.20	948600
2005-03-29	17.14	17.38	17.00	17.03	1972300
2005-03-30	17.11	17.27	17.05	17.17	2027100
2005-03-31	17.17	17.17	16.98	17.02	2402000
2005-04-01	17.06	17.13	16.32	16.68	4840400
2005-04-04	16.70	16.85	16.39	16.66	3051000
2005-04-05	16.70	16.85	16.54	16.85	1935700
2005-04-06	16.88	17.06	16.82	16.97	1550200
2005-04-07	16.96	17.05	16.84	17.00	2008000
2005-04-08	17.18	17.41	17.04	17.13	1601500
2005-04-11	17.14	17.27	16.86	16.96	1200100
2005-04-12	16.90	17.16	16.79	17.08	1419300
2005-04-13	16.98	17.00	16.57	16.65	2181700
2005-04-14	16.64	16.81	16.50	16.51	2127400
2005-04-15	16.35	16.41	16.00	16.00	4037600
2005-04-18	15.80	16.36	15.50	16.24	2385800
2005-04-19	16.24	16.62	16.23	16.44	1661600
2005-04-20	16.45	16.54	16.12	16.12	1048900
2005-04-21	16.25	16.30	15.99	16.00	2511800
2005-04-22	16.00	16.12	15.71	15.98	3875200
2005-04-25	16.09	16.29	16.09	16.21	2019600
2005-04-26	16.21	16.45	16.19	16.33	1782700
2005-04-27	16.34	16.36	16.02	16.33	1886800
2005-04-28	16.24	16.43	16.07	16.11	2129100
2005-04-29	16.27	16.72	16.16	16.72	1990100
2005-05-02	16.78	16.97	16.48	16.71	2457200
2005-05-03	16.71	17.04	16.60	16.84	3149200
2005-05-04	16.75	17.71	16.28	17.15	4623500
2005-05-05	17.16	17.28	16.91	17.18	2424900
2005-05-06	17.30	17.62	17.18	17.49	2496100
2005-05-09	17.47	17.47	17.00	17.19	3057600
2005-05-10	17.14	17.33	17.07	17.28	2240300
2005-05-11	17.30	17.34	17.16	17.26	1219100
2005-05-12	17.27	17.45	17.08	17.11	1542600
2005-05-13	17.17	17.26	16.99	17.06	3338500
2005-05-16	17.06	17.29	17.01	17.20	1931800
2005-05-17	17.25	17.96	17.23	17.71	6151400
2005-05-18	17.71	18.11	17.66	17.99	7766100
2005-05-19	17.99	18.09	17.78	17.95	1117200
2005-05-20	18.00	18.03	17.89	17.90	1208400
2005-05-23	17.91	18.00	17.85	17.85	1483000
2005-05-24	17.79	18.10	17.73	17.99	2164700
2005-05-25	17.92	18.00	17.71	17.84	839200
2005-05-26	17.84	18.10	17.84	18.08	1312400
2005-05-27	18.03	18.42	17.98	18.25	2538000
2005-05-31	18.08	18.53	18.07	18.36	2931600
2005-06-01	18.37	18.37	18.09	18.28	2311200
2005-06-02	18.34	18.35	18.14	18.30	1878600
2005-06-03	18.25	18.26	17.94	17.95	3992200
2005-06-06	17.97	18.25	17.87	18.21	1557800
2005-06-07	18.20	18.21	18.08	18.13	1976400
2005-06-08	18.20	18.25	18.06	18.18	1561500
2005-06-09	18.18	18.21	17.97	18.01	2255200
2005-06-10	18.00	18.09	17.96	17.99	1542400
2005-06-13	17.98	18.15	17.92	18.00	1895900
2005-06-14	17.95	18.33	17.05	18.30	1185700
2005-06-15	18.30	18.39	18.21	18.25	1192900
2005-06-16	18.26	18.33	18.17	18.23	1015100
2005-06-17	18.40	18.40	18.17	18.40	1663200
2005-06-20	18.30	18.39	18.16	18.35	550600
2005-06-21	18.35	18.82	18.20	18.72	2159900
2005-06-22	18.82	18.84	18.50	18.61	1144600
2005-06-23	18.63	18.67	18.49	18.50	1039000
2005-06-24	18.52	18.55	18.31	18.35	810100
2005-06-27	18.28	18.34	18.19	18.20	2668200
2005-06-28	18.20	18.25	18.11	18.22	2856600
2005-06-29	18.22	18.30	18.20	18.24	2033900
2005-06-30	18.30	18.49	18.26	18.32	2761400
2005-07-01	18.44	18.65	18.30	18.61	2636900
2005-07-05	18.66	19.15	18.46	19.14	2743800
2005-07-06	19.11	19.38	19.11	19.25	3563400
2005-07-07	19.00	19.14	18.75	19.09	2368900
2005-07-08	19.09	19.18	18.98	18.99	1898500
2005-07-11	19.19	19.52	19.04	19.30	1896400
2005-07-12	19.32	19.39	19.18	19.30	3174500
2005-07-13	19.34	19.36	19.24	19.35	1991700
2005-07-14	19.33	19.45	19.24	19.32	1391100
2005-07-15	19.33	19.35	19.21	19.25	751900
2005-07-18	19.24	19.35	19.23	19.27	986800
2005-07-19	19.34	19.56	19.30	19.44	898100
2005-07-20	19.38	19.63	19.27	19.58	1600400
2005-07-21	19.57	19.64	19.30	19.53	1952800
2005-07-22	19.60	19.60	19.35	19.40	1561700
2005-07-25	19.40	19.50	19.23	19.25	1334800
2005-07-26	19.37	19.37	18.97	19.16	1573100
2005-07-27	19.25	19.42	19.10	19.11	1667600
2005-07-28	19.15	19.50	19.15	19.44	1866600
2005-07-29	19.51	19.54	19.01	19.15	1045100
2005-08-01	19.05	19.05	18.40	18.54	4242000
2005-08-02	18.50	18.56	18.29	18.36	3605100
2005-08-03	19.30	20.27	19.16	20.17	9961400
2005-08-04	20.00	20.01	19.54	19.80	2350900
2005-08-05	19.85	19.85	19.40	19.48	1585800
2005-08-08	19.47	19.64	19.31	19.40	1718600
2005-08-09	19.45	19.79	19.45	19.69	2534400
2005-08-10	19.72	20.15	19.58	19.58	1475500
2005-08-11	19.68	19.75	19.54	19.70	1248600
2005-08-12	19.70	19.70	19.41	19.58	778800
2005-08-15	19.59	19.95	19.55	19.79	988200
2005-08-16	19.72	19.85	19.61	19.61	1106100
2005-08-17	19.55	19.81	19.55	19.73	1799100
2005-08-18	19.63	19.72	19.53	19.60	686700
2005-08-19	19.70	19.78	19.49	19.62	708300
2005-08-22	19.77	19.93	19.61	19.70	1159500
2005-08-23	19.75	19.75	19.38	19.38	967800
2005-08-24	19.35	19.59	19.20	19.31	1231100
2005-08-25	19.40	19.90	19.40	19.77	1474700
2005-08-26	19.67	19.69	19.50	19.60	1067000
2005-08-29	19.45	19.65	19.44	19.54	1039400
2005-08-30	19.44	19.49	19.02	19.23	1153600
2005-08-31	19.24	19.32	18.87	19.32	1441700
2005-09-01	19.32	19.42	19.10	19.40	890000
2005-09-02	19.48	19.49	19.16	19.24	606300
2005-09-06	19.44	19.52	19.25	19.52	787800
2005-09-07	19.43	19.63	19.22	19.52	989300
2005-09-08	19.42	19.52	19.25	19.44	1066300
2005-09-09	19.45	19.64	19.38	19.62	586700
2005-09-12	19.68	19.78	19.53	19.72	969300
2005-09-13	19.73	19.78	19.19	19.20	1618400
2005-09-14	19.20	19.67	19.15	19.67	1765000
2005-09-15	19.74	20.08	19.74	20.06	1740100
2005-09-16	20.15	20.23	19.83	20.17	1658200
2005-09-19	20.05	20.17	19.84	20.13	1219600
2005-09-20	20.11	20.91	20.09	20.37	4369900
2005-09-21	20.12	20.30	19.65	19.81	1765100
2005-09-22	19.70	19.77	19.48	19.77	1091500
2005-09-23	19.80	20.05	19.62	19.79	1518900
2005-09-26	19.85	20.01	19.70	19.83	933600
2005-09-27	19.88	19.89	19.60	19.77	800200
2005-09-28	19.86	20.06	19.79	20.00	844900
2005-09-29	20.00	20.29	19.91	20.15	2170400
2005-09-30	20.18	20.57	19.98	20.50	3033300
2005-10-03	20.56	20.83	20.22	20.60	2958700
2005-10-04	20.40	20.55	19.67	19.75	3049700
2005-10-05	19.75	20.04	19.57	20.03	2358900
2005-10-06	19.93	19.98	19.66	19.83	2548300
2005-10-07	19.85	19.95	19.69	19.83	1084900
2005-10-10	19.80	19.95	19.49	19.55	1044700
2005-10-11	19.56	19.85	19.30	19.52	1359400
2005-10-12	19.53	19.79	19.40	19.52	1566400
2005-10-13	19.42	19.50	19.01	19.33	1639600
2005-10-14	19.33	19.60	19.29	19.47	1409900
2005-10-17	19.61	19.85	19.32	19.49	657700
2005-10-18	19.53	19.90	19.44	19.68	965400
2005-10-19	19.61	19.94	19.57	19.91	1388500
2005-10-20	19.94	20.07	19.61	19.74	1657700
2005-10-21	19.84	19.94	19.66	19.84	1185700
2005-10-24	19.83	19.99	19.70	19.90	1754100
2005-10-25	19.91	20.00	19.51	19.60	1413700
2005-10-26	19.60	19.74	19.41	19.41	1323000
2005-10-27	19.45	19.90	19.42	19.63	2088500
2005-10-28	19.58	19.85	19.46	19.76	1226000
2005-10-31	19.77	20.43	19.77	20.29	2450900
2005-11-01	20.32	20.59	19.94	20.32	2125500
2005-11-02	20.95	21.92	20.69	21.85	8361200
2005-11-03	21.88	22.20	21.63	21.83	5112700
2005-11-04	21.85	21.91	21.50	21.69	2518800
2005-11-07	21.80	21.82	21.38	21.61	2522300
2005-11-08	21.71	21.85	21.52	21.55	1894000
2005-11-09	21.55	21.69	21.40	21.45	2575100
2005-11-10	21.55	21.65	21.26	21.43	2214000
2005-11-11	21.60	21.63	21.45	21.57	990700
2005-11-14	21.69	21.88	21.57	21.75	1479000
2005-11-15	21.71	22.00	21.70	21.82	1511900
2005-11-16	21.82	21.96	21.57	21.71	1323900
2005-11-17	21.87	22.20	21.80	22.20	1372900
2005-11-18	22.20	22.46	22.07	22.30	1121000
2005-11-21	22.29	22.38	22.10	22.22	813400
2005-11-22	22.12	22.40	22.06	22.38	1180300
2005-11-23	22.36	22.60	22.20	22.46	1017300
2005-11-25	22.67	22.67	22.16	22.22	386500
2005-11-28	22.22	22.44	22.10	22.35	1015900
2005-11-29	22.55	22.69	22.35	22.60	1202400
2005-11-30	22.57	22.63	22.00	22.00	1836200
2005-12-01	22.29	22.44	22.08	22.26	1927100
2005-12-02	22.18	22.46	22.18	22.40	942400
2005-12-05	22.30	22.53	21.77	22.45	2472900
2005-12-06	22.45	22.45	21.94	21.99	1500800
2005-12-07	21.99	22.32	21.85	21.94	1184200
2005-12-08	21.90	22.11	21.80	21.92	878300
2005-12-09	22.02	22.12	21.85	21.96	779000
2005-12-12	21.96	22.05	21.71	21.96	1313700
2005-12-13	21.94	22.04	21.75	22.00	1594500
2005-12-14	21.95	22.11	21.90	22.04	907500
2005-12-15	22.11	22.22	21.76	21.82	1145600
2005-12-16	21.82	22.10	21.80	21.87	1341400
2005-12-19	21.77	21.78	21.44	21.59	1476300
2005-12-20	21.70	22.00	21.61	22.00	1277000
2005-12-21	22.00	22.38	21.95	22.34	1832500
2005-12-22	22.34	22.57	22.20	22.57	1494400
2005-12-23	22.67	22.70	22.44	22.56	836100
2005-12-27	22.65	22.82	22.46	22.55	996100
2005-12-28	22.67	22.82	22.57	22.65	703800
2005-12-29	22.64	22.90	22.64	22.76	802900
2005-12-30	22.76	22.85	22.65	22.75	1111500
2006-01-03	22.85	23.16	22.66	23.15	2165900
2006-01-04	23.16	23.76	23.09	23.38	4802400
2006-01-05	23.40	23.57	23.17	23.36	4232400
2006-01-06	23.15	23.16	22.78	23.02	7158400
2006-01-09	23.01	23.09	22.90	22.99	1259900
2006-01-10	22.99	23.00	22.82	22.95	1650600
2006-01-11	22.90	23.12	22.85	23.08	2132600
2006-01-12	23.08	23.22	23.01	23.14	2286300
2006-01-13	23.14	23.23	23.03	23.08	1553500
2006-01-17	23.08	23.10	22.87	22.92	1048300
2006-01-18	22.93	22.97	22.53	22.60	1029500
2006-01-19	22.60	22.66	22.45	22.58	2051800
2006-01-20	22.53	22.58	22.21	22.21	1850300
2006-01-23	22.21	22.50	22.21	22.28	1330500
2006-01-24	23.10	23.10	22.15	22.50	2252300
2006-01-25	22.60	22.94	22.52	22.70	1815700
2006-01-26	23.98	24.31	23.71	23.73	5339400
2006-01-27	23.90	24.44	23.85	24.05	2675600
2006-01-30	23.40	24.11	23.35	24.03	3123600
2006-01-31	21.50	21.65	19.93	20.33	14097500
2006-02-01	20.35	21.05	20.20	20.89	6690900
2006-02-02	21.00	21.12	20.86	21.00	5196300
2006-02-03	21.00	21.21	20.72	20.87	4676700
2006-02-06	21.00	21.22	20.94	21.13	2901300
2006-02-07	21.15	21.16	20.92	20.98	2208100
2006-02-08	21.05	21.05	20.73	20.94	1843300
2006-02-09	20.92	21.01	20.69	20.95	1472100
2006-02-10	20.95	21.12	20.83	21.00	2067400
2006-02-13	21.00	21.04	20.75	20.88	1084900
2006-02-14	20.90	21.12	20.85	21.07	2260000
2006-02-15	21.10	21.15	20.95	21.12	1201800
2006-02-16	21.05	21.25	21.01	21.24	1113400
2006-02-17	21.20	21.30	21.19	21.20	780500
2006-02-21	21.20	21.20	20.83	21.00	1902200
2006-02-22	21.05	21.24	20.99	21.16	8151100
2006-02-23	21.17	21.25	20.97	21.01	1276800
2006-02-24	21.05	21.10	20.85	21.06	1223600
2006-02-27	20.98	21.15	20.81	21.10	2671400
2006-02-28	20.97	21.04	20.65	20.69	2430700
2006-03-01	20.68	20.78	20.47	20.77	2361900
2006-03-02	20.58	20.77	20.38	20.60	1976800
2006-03-03	20.50	20.65	20.41	20.48	2076800
2006-03-06	20.48	20.63	20.29	20.55	2745100
2006-03-07	20.52	20.67	20.41	20.62	1385000
2006-03-08	20.65	20.76	20.41	20.65	2258500
2006-03-09	20.65	20.75	20.45	20.47	1107600
2006-03-10	20.50	20.80	20.50	20.66	1774600
2006-03-13	20.66	20.80	20.40	20.55	1509900
2006-03-14	20.53	20.94	20.48	20.91	1105400
2006-03-15	20.95	21.10	20.75	21.08	1403500
2006-03-16	21.08	21.11	20.74	20.86	1507600
2006-03-17	21.05	21.23	20.96	21.09	1854300
2006-03-20	21.22	21.30	20.97	21.04	1547700
2006-03-21	21.04	21.04	20.64	20.73	1138300
2006-03-22	20.66	20.88	20.60	20.64	1053000
2006-03-23	20.64	20.77	20.50	20.68	1822100
2006-03-24	20.68	20.80	20.55	20.66	1212900
2006-03-27	20.55	20.65	20.41	20.53	917600
2006-03-28	20.53	20.60	20.38	20.45	1050900
2006-03-29	20.40	20.89	20.36	20.74	793100
2006-03-30	20.70	20.86	20.61	20.68	549900
2006-03-31	20.68	20.74	20.46	20.48	1199800
2006-04-03	20.55	20.88	20.40	20.62	1563600
2006-04-04	20.70	20.80	20.61	20.65	1622300
2006-04-05	20.65	20.83	20.54	20.70	1415800
2006-04-06	20.61	20.62	19.61	19.70	4610200
2006-04-07	19.70	19.95	19.07	19.22	3099000
2006-04-10	19.28	19.51	19.24	19.48	1698900
2006-04-11	19.70	19.70	19.26	19.28	1934700
2006-04-12	19.37	19.41	19.21	19.21	1493800
2006-04-13	19.28	19.33	18.99	19.01	5041500
2006-04-17	19.10	19.31	19.04	19.06	4792300
2006-04-18	19.24	19.25	18.91	19.05	2368800
2006-04-19	19.05	19.60	19.05	19.42	2273200
2006-04-20	19.21	19.21	18.84	19.10	3410800
2006-04-21	19.50	19.58	19.20	19.35	3785300
2006-04-24	19.32	19.59	19.26	19.50	2152900
2006-04-25	19.50	19.86	19.42	19.82	2518600
2006-04-26	19.90	20.18	19.86	20.12	2015400
2006-04-27	19.90	20.39	19.90	20.35	1996900
2006-04-28	20.21	20.46	20.16	20.31	1996300
2006-05-01	19.99	20.25	19.79	19.79	3622700
2006-05-02	20.00	20.21	19.91	20.21	2018600
2006-05-03	20.00	20.30	19.94	20.00	2180700
2006-05-04	18.81	18.85	17.40	18.59	11967500
2006-05-05	18.34	18.92	18.34	18.79	3971000
2006-05-08	18.80	18.90	18.11	18.13	5982000
2006-05-09	18.13	18.37	18.10	18.29	3624100
2006-05-10	18.26	18.39	18.13	18.36	2687500
2006-05-11	18.25	18.30	18.10	18.12	2336600
2006-05-12	18.08	18.16	17.81	17.83	2324000
2006-05-15	17.73	17.93	17.69	17.80	3406900
2006-05-16	17.75	18.05	17.70	17.97	4715900
2006-05-17	17.95	17.96	17.37	17.39	6172000
2006-05-18	17.24	17.58	17.18	17.44	3867300
2006-05-19	17.47	17.50	17.18	17.25	4340000
2006-05-22	17.15	17.48	17.08	17.42	3592100
2006-05-23	17.47	17.54	17.22	17.41	2997500
2006-05-24	17.35	17.68	17.17	17.44	2979500
2006-05-25	17.48	17.60	17.33	17.44	1157500
2006-05-26	17.59	17.93	17.44	17.87	2569500
2006-05-30	17.78	17.84	17.61	17.70	1960800
2006-05-31	17.73	17.97	17.66	17.96	1672100
2006-06-01	17.94	18.19	17.82	18.18	2356300
2006-06-02	18.12	18.25	18.01	18.18	1360100
2006-06-05	18.18	18.18	17.79	17.79	1485000
2006-06-06	17.80	17.89	17.52	17.80	1992800
2006-06-07	17.87	18.40	17.70	18.10	2210600
2006-06-08	18.09	18.24	17.77	18.24	2154500
2006-06-09	18.22	18.23	17.97	18.17	1525600
2006-06-12	18.21	18.27	17.98	18.14	1555500
2006-06-13	18.04	18.13	17.84	17.98	2380600
2006-06-14	17.98	18.10	17.68	17.73	1874200
2006-06-15	17.84	18.40	17.84	18.33	1074200
2006-06-16	18.15	18.33	18.05	18.16	2225100
2006-06-19	18.24	18.56	17.74	17.94	2885600
2006-06-20	17.95	18.35	17.95	18.17	2178000
2006-06-21	18.23	18.33	18.04	18.05	931500
2006-06-22	18.06	18.06	17.85	17.85	1328600
2006-06-23	17.79	17.97	17.63	17.92	915900
2006-06-26	17.87	18.11	17.85	18.04	810000
2006-06-27	17.97	18.12	17.70	17.73	1211200
2006-06-28	17.80	17.95	17.70	17.76	978100
2006-06-29	17.91	18.15	17.81	18.09	1015900
2006-06-30	18.16	18.24	18.07	18.13	1515700
2006-07-03	18.18	18.22	17.79	18.14	1091400
2006-07-05	18.06	18.13	17.68	17.68	1471100
2006-07-06	17.10	17.47	16.65	17.36	3300300
2006-07-07	17.40	17.40	17.09	17.20	1506000
2006-07-10	17.20	17.28	17.06	17.08	1148900
2006-07-11	17.11	17.18	16.76	17.00	1783100
2006-07-12	17.00	17.04	16.59	16.65	2366100
2006-07-13	16.66	16.66	16.46	16.49	1750100
2006-07-14	16.52	16.53	16.31	16.46	1306700
2006-07-17	16.49	16.65	16.38	16.41	1079900
2006-07-18	16.42	16.65	16.30	16.40	1427900
2006-07-19	16.46	16.97	16.46	16.89	1551900
2006-07-20	16.89	17.10	16.86	16.87	888500
2006-07-21	16.90	17.00	16.77	16.78	1866400
2006-07-24	16.83	16.91	16.65	16.68	1078000
2006-07-25	16.74	16.80	16.54	16.61	1908700
2006-07-26	16.62	16.80	16.57	16.75	1942800
2006-07-27	16.68	16.70	16.32	16.35	2159900
2006-07-28	16.39	16.50	16.26	16.28	1458000
2006-07-31	16.24	16.42	16.15	16.23	2247200
2006-08-01	16.26	16.59	16.22	16.58	2124800
2006-08-02	16.64	16.83	16.43	16.60	1614000
2006-08-03	16.95	16.95	16.46	16.67	4600500
2006-08-04	16.80	16.90	16.38	16.45	2077500
2006-08-07	16.48	16.48	16.24	16.29	1708500
2006-08-08	16.38	16.46	16.23	16.33	1557000
2006-08-09	16.60	17.30	16.59	16.90	6376400
2006-08-10	16.90	17.22	16.78	17.16	1747400
2006-08-11	17.08	17.18	16.89	17.04	1922400
2006-08-14	17.19	17.33	16.87	16.93	1739400
2006-08-15	17.34	17.69	17.29	17.56	2353100
2006-08-16	17.62	17.93	17.62	17.93	1391000
2006-08-17	17.93	18.23	17.91	18.23	1375700
2006-08-18	18.23	18.25	18.03	18.18	1907200
2006-08-21	18.18	18.22	18.08	18.18	1118300
2006-08-22	18.19	18.32	18.13	18.28	1659400
2006-08-23	18.28	18.38	18.19	18.37	1321100
2006-08-24	18.46	18.51	18.41	18.51	1573800
2006-08-25	18.50	18.56	18.39	18.56	1370500
2006-08-28	18.56	18.85	18.52	18.75	1388000
2006-08-29	18.82	18.90	18.65	18.87	1470500
2006-08-30	18.95	18.95	18.78	18.87	1104700
2006-08-31	18.89	18.95	18.75	18.95	1929500
2006-09-01	18.99	19.02	18.88	19.02	1199900
2006-09-05	19.00	19.07	18.92	18.99	1636100
2006-09-06	18.96	19.04	18.66	18.76	1290900
2006-09-07	18.70	18.83	18.66	18.79	1123700
2006-09-08	18.84	18.94	18.64	18.91	977500
2006-09-11	18.92	18.96	18.81	18.89	1329200
2006-09-12	18.96	19.23	18.90	19.20	1314600
2006-09-13	19.07	19.19	19.03	19.07	988500
2006-09-14	19.09	19.14	18.94	19.00	1057900
2006-09-15	19.20	19.30	19.10	19.30	1636000
2006-09-18	19.30	19.35	18.96	19.03	1076800
2006-09-19	19.03	19.03	18.90	19.00	881800
2006-09-20	19.13	19.31	19.10	19.31	1584600
2006-09-21	19.31	19.31	19.15	19.20	839300
2006-09-22	19.15	19.22	19.03	19.18	649500
2006-09-25	19.27	19.46	19.18	19.38	1122000
2006-09-26	19.48	19.78	19.32	19.76	1829300
2006-09-27	19.69	19.72	19.38	19.48	1250100
2006-09-28	19.54	19.63	19.48	19.60	1050300
2006-09-29	19.64	19.71	19.34	19.39	1134600
2006-10-02	19.40	19.47	19.20	19.35	1063900
2006-10-03	19.32	19.67	19.28	19.46	1512800
2006-10-04	19.48	19.90	19.23	19.89	1542300
2006-10-05	19.90	19.95	19.62	19.85	1623100
2006-10-06	19.85	20.07	19.78	20.01	1050000
2006-10-09	20.00	20.04	19.86	20.04	719400
2006-10-10	20.00	20.00	19.60	19.65	1050400
2006-10-11	19.65	19.92	19.59	19.90	946800
2006-10-12	20.00	20.04	19.78	19.88	945500
2006-10-13	20.02	22.58	19.99	21.72	12714500
2006-10-16	21.40	21.41	20.90	21.13	3793400
2006-10-17	21.32	21.43	20.75	20.84	2485600
2006-10-18	20.94	20.97	20.74	20.83	1404900
2006-10-19	20.84	20.84	20.60	20.65	1607100
2006-10-20	20.77	20.87	20.58	20.62	1067000
2006-10-23	20.64	20.86	20.52	20.80	855400
2006-10-24	20.70	20.70	20.28	20.31	1512400
2006-10-25	20.41	20.53	20.15	20.30	1331300
2006-10-26	20.31	20.55	20.25	20.48	1374100
2006-10-27	20.47	20.47	20.06	20.08	1283200
2006-10-30	20.10	20.41	19.90	20.21	1647900
2006-10-31	20.13	20.20	19.72	19.78	1518900
2006-11-01	19.94	20.50	19.81	19.96	2183700
2006-11-02	20.40	20.93	20.23	20.63	2805600
2006-11-03	20.63	20.72	20.09	20.25	1763700
2006-11-06	20.25	20.78	20.16	20.77	1448400
2006-11-07	20.70	20.89	20.46	20.50	1606600
2006-11-08	20.51	20.69	20.40	20.69	1487700
2006-11-09	20.82	20.82	20.45	20.45	1020000
2006-11-10	20.64	20.79	20.38	20.50	747700
2006-11-13	20.56	20.74	20.44	20.53	698000
2006-11-14	20.53	20.74	20.31	20.53	1478000
2006-11-15	20.61	20.91	20.57	20.73	1291000
2006-11-16	20.88	21.11	20.81	21.00	1269100
2006-11-17	20.90	21.16	20.90	20.98	1195300
2006-11-20	20.85	20.93	20.58	20.88	1287000
2006-11-21	20.99	21.04	20.63	20.66	839000
2006-11-22	20.62	20.78	20.53	20.57	765300
2006-11-24	20.54	20.60	20.48	20.48	393500
2006-11-27	20.44	20.47	19.94	19.97	1606900
2006-11-28	19.97	20.18	19.96	19.98	1644100
2006-11-29	20.13	20.28	20.02	20.20	1203400
2006-11-30	20.20	20.54	20.08	20.48	2066100
2006-12-01	20.50	20.54	19.98	20.16	1572500
2006-12-04	20.25	20.40	20.14	20.39	865300
2006-12-05	20.38	20.48	20.34	20.48	608500
2006-12-06	20.48	20.61	20.36	20.46	881300
2006-12-07	20.45	20.58	20.40	20.45	603300
2006-12-08	20.50	20.62	20.39	20.51	766700
2006-12-11	20.50	20.63	20.33	20.56	2327300
2006-12-12	20.54	20.61	20.40	20.52	878800
2006-12-13	20.64	20.67	20.40	20.41	731500
2006-12-14	20.33	20.51	20.03	20.11	3158900
2006-12-15	20.50	20.91	19.90	20.10	1985800
2006-12-18	20.20	20.32	20.05	20.18	711000
2006-12-19	20.11	20.34	20.09	20.33	1109000
2006-12-20	20.32	20.49	20.28	20.42	650800
2006-12-21	20.42	20.54	20.36	20.48	1102600
2006-12-22	20.54	20.55	20.30	20.49	898000
2006-12-26	20.49	20.75	20.44	20.69	701800
2006-12-27	20.79	20.93	20.69	20.86	911600
2006-12-28	20.80	20.89	20.76	20.86	826600
2006-12-29	20.85	20.90	20.75	20.78	1203600
2007-01-03	21.26	21.26	20.54	20.79	1683100
2007-01-04	20.79	20.96	20.66	20.90	1451500
2007-01-05	20.91	21.04	20.62	20.62	1444900
2007-01-08	20.61	20.73	20.57	20.65	1540500
2007-01-09	20.63	20.70	19.86	20.50	1559900
2007-01-10	20.38	20.44	20.29	20.34	1186500
2007-01-11	20.35	20.60	20.35	20.48	2150000
2007-01-12	20.41	20.51	20.31	20.46	1454600
2007-01-16	20.44	20.62	20.40	20.47	1484500
2007-01-17	20.40	20.45	20.20	20.25	2772400
2007-01-18	20.37	20.42	20.24	20.26	1531500
2007-01-19	20.30	20.36	20.19	20.22	1524700
2007-01-22	20.17	20.24	20.03	20.10	2000600
2007-01-23	20.13	20.24	20.07	20.22	1336000
2007-01-24	20.20	20.43	20.14	20.41	1546600
2007-01-25	20.34	20.34	19.98	20.08	2258800
2007-01-26	20.08	20.15	19.86	19.94	1975500
2007-01-29	19.88	20.17	19.79	19.93	2021400
2007-01-30	21.05	22.25	20.95	22.02	8158800
2007-01-31	22.05	22.09	21.80	22.00	1978700
2007-02-01	22.00	22.11	21.77	22.03	2300900
2007-02-02	22.01	22.28	21.97	22.01	3241900
2007-02-05	21.90	22.05	21.85	21.97	1158700
2007-02-06	22.06	22.49	21.97	22.35	2081800
2007-02-07	22.35	22.88	22.27	22.62	2558700
2007-02-08	22.00	22.20	21.90	22.02	2039600
2007-02-09	22.03	22.23	21.74	21.76	1066400
2007-02-12	21.85	22.00	21.68	21.84	1736525
2007-02-13	21.95	22.07	21.80	22.06	929284
2007-02-14	22.05	22.27	22.05	22.13	862780
2007-02-15	22.03	22.19	21.80	21.94	1291300
2007-02-16	21.85	22.08	21.83	21.93	924600
2007-02-20	21.96	21.99	21.71	21.86	912800
2007-02-21	21.70	21.90	21.66	21.78	910500
2007-02-22	21.77	21.97	21.65	21.75	578600
2007-02-23	21.67	21.79	21.57	21.71	1360100
2007-02-26	21.69	21.85	21.52	21.63	2209191
2007-02-27	21.53	21.79	20.89	20.97	2216300
2007-02-28	20.96	21.51	20.89	21.41	2607800
2007-03-01	21.16	21.48	20.82	21.39	1882288
2007-03-02	21.32	21.37	21.12	21.20	1424500
2007-03-05	21.13	21.36	20.87	21.10	1600600
2007-03-06	21.20	21.43	21.01	21.42	1922100
2007-03-07	21.27	21.53	21.16	21.51	1448800
2007-03-08	21.63	21.96	21.54	21.83	1877100
2007-03-09	22.00	22.10	21.84	21.93	1276100
2007-03-12	22.50	22.60	22.05	22.35	2045400
2007-03-13	22.15	22.22	21.77	21.82	1882300
2007-03-14	21.82	21.93	21.38	21.84	1832400
2007-03-15	21.87	22.34	21.78	22.27	1056300
2007-03-16	22.23	22.47	22.09	22.13	1808700
2007-03-19	22.17	22.61	22.17	22.50	749100
2007-03-20	22.51	22.68	22.39	22.68	1335311
2007-03-21	22.67	23.32	22.53	23.18	1577182
2007-03-22	23.16	23.33	22.96	23.13	1488200
2007-03-23	23.10	23.37	23.05	23.27	1321400
2007-03-26	23.21	23.40	22.93	23.27	811800
2007-03-27	23.23	23.23	22.88	22.97	1185209
2007-03-28	22.81	22.84	22.44	22.53	1726900
2007-03-29	23.13	23.13	22.63	22.93	1674560
2007-03-30	22.90	23.15	22.59	23.03	1807400
2007-04-02	23.01	23.43	22.83	23.39	1695640
2007-04-03	23.45	24.10	23.36	24.08	2479600
2007-04-04	24.10	24.32	23.94	24.08	2072000
2007-04-05	23.97	23.97	23.69	23.75	1951700
2007-04-09	23.85	24.02	23.80	23.98	1641500
2007-04-10	23.95	24.03	23.71	23.98	1500600
2007-04-11	23.95	24.15	23.75	24.02	1456433
2007-04-12	24.04	24.11	23.66	24.11	2375100
2007-04-13	24.98	24.98	23.74	24.26	1536524
2007-04-16	24.08	24.57	23.91	24.50	1546100
2007-04-17	24.70	25.04	24.70	24.85	1998800
2007-04-18	24.85	25.05	24.72	24.90	1069276
2007-04-19	25.75	25.75	24.63	24.77	2263938
2007-04-20	25.07	25.30	24.76	25.26	2279693
2007-04-23	25.26	25.53	24.92	24.97	1872109
2007-04-24	25.29	25.29	24.62	24.86	1816941
2007-04-25	25.34	25.50	24.96	25.44	1427700
2007-04-26	24.86	25.37	24.81	24.90	2484291
2007-04-27	24.87	25.01	24.72	24.99	1402500
2007-04-30	25.00	25.15	24.77	24.88	2031261
2007-05-01	24.89	24.92	24.49	24.73	1886957
2007-05-02	24.65	25.11	24.59	24.92	2322770
2007-05-03	26.80	28.20	25.91	27.33	9557523
2007-05-04	27.27	27.95	27.22	27.57	5622508
2007-05-07	27.45	27.60	27.14	27.36	2047125
2007-05-08	27.20	27.35	26.96	27.17	3158400
2007-05-09	27.14	27.14	26.79	27.02	3336861
2007-05-10	26.90	26.98	26.41	26.41	2384286
2007-05-11	26.44	26.92	26.44	26.87	1994800
2007-05-14	27.06	27.35	26.58	26.74	2230810
2007-05-15	26.89	27.11	26.63	26.69	2066800
2007-05-16	26.72	27.16	26.62	27.11	2558683
2007-05-17	27.29	27.39	27.15	27.35	2094976
2007-05-18	27.37	27.40	27.06	27.18	2852100
2007-05-21	27.18	27.49	27.11	27.32	3113000
2007-05-22	27.29	27.43	27.10	27.30	1434000
2007-05-23	27.31	27.38	26.87	26.89	1225270
2007-05-24	26.89	27.01	26.65	26.66	1262986
2007-05-25	26.65	26.71	26.45	26.49	1065630
2007-05-29	25.76	26.10	25.37	26.01	2897633
2007-05-30	26.02	26.47	26.01	26.45	2417353
2007-05-31	26.55	26.63	26.37	26.54	1965700
2007-06-01	26.54	26.68	26.42	26.64	1350924
2007-06-04	26.47	26.61	26.37	26.61	1145000
2007-06-05	26.39	26.61	26.30	26.36	1446476
2007-06-06	26.36	26.36	25.84	25.85	1879140
2007-06-07	26.55	26.69	25.41	25.41	1212100
2007-06-08	25.35	25.86	25.26	25.85	1443400
2007-06-11	25.72	26.16	25.59	26.03	1350681
2007-06-12	25.82	26.07	25.73	25.73	2027000
2007-06-13	25.90	26.09	25.72	26.09	2022800
2007-06-14	26.09	26.25	26.07	26.19	1772453
2007-06-15	26.43	26.50	26.20	26.33	2089900
2007-06-18	26.23	26.29	25.79	26.25	1040300
2007-06-19	26.25	26.56	26.20	26.49	1748000
2007-06-20	26.50	26.63	26.17	26.22	1356100
2007-06-21	26.22	26.25	25.71	26.17	1096402
2007-06-22	26.00	26.12	25.78	25.82	1648400
2007-06-25	25.77	26.22	25.38	25.77	1477091
2007-06-26	25.97	25.99	25.55	25.84	1557100
2007-06-27	25.57	25.94	25.32	25.92	1048400
2007-06-28	25.93	26.33	25.68	26.26	2127743
2007-06-29	26.29	26.38	25.98	26.11	1695937
2007-07-02	26.20	26.36	26.18	26.29	2054400
2007-07-03	26.31	26.52	26.17	26.52	1511396
2007-07-05	26.54	26.59	26.15	26.25	804250
2007-07-06	26.75	26.75	26.03	26.23	975600
2007-07-09	26.24	26.45	26.08	26.39	1081066
2007-07-10	26.25	26.25	25.55	25.55	1719548
2007-07-11	25.50	25.75	25.41	25.62	3252600
2007-07-12	25.82	26.40	25.62	26.37	1820312
2007-07-13	26.39	26.51	26.09	26.35	1267900
2007-07-16	26.25	26.45	26.01	26.02	1309140
2007-07-17	26.14	26.20	25.80	25.99	899100
2007-07-18	25.74	25.92	25.28	25.80	3082588
2007-07-19	25.95	26.15	25.80	26.10	1061400
2007-07-20	26.07	26.07	25.34	25.57	2748720
2007-07-23	25.70	25.97	25.57	25.84	1382720
2007-07-24	25.46	25.58	24.67	24.81	2257748
2007-07-25	25.10	25.44	24.82	25.18	2336769
2007-07-26	25.01	25.01	23.60	24.34	3272624
2007-07-27	24.21	24.35	23.51	23.54	2820051
2007-07-30	23.54	23.96	23.22	23.82	2167062
2007-07-31	24.11	24.66	24.00	24.30	3003765
2007-08-01	23.76	24.14	22.89	23.99	4423460
2007-08-02	25.15	26.21	24.65	25.49	4563201
2007-08-03	25.51	25.67	23.65	23.69	3841350
2007-08-06	23.92	25.68	23.77	25.61	4226100
2007-08-07	25.41	25.72	24.66	24.95	4502481
2007-08-08	25.02	25.15	23.18	24.22	5476299
2007-08-09	23.84	23.95	22.02	23.28	4695911
2007-08-10	23.15	24.30	22.71	23.87	2360297
2007-08-13	24.32	25.24	23.94	24.00	2318700
2007-08-14	24.34	24.66	23.84	23.92	2970000
2007-08-15	23.93	24.88	23.63	23.83	3787503
2007-08-16	23.83	24.63	22.81	23.94	3098300
2007-08-17	24.42	25.01	23.65	24.85	3115000
2007-08-20	24.78	24.97	24.14	24.73	2280900
2007-08-21	24.51	25.07	24.46	24.83	1526700
2007-08-22	25.07	25.16	24.83	25.04	2866200
2007-08-23	25.08	25.19	24.83	24.96	2725400
2007-08-24	25.00	25.32	24.70	25.29	1374400
2007-08-27	25.27	25.48	24.90	24.92	1402027
2007-08-28	24.84	24.90	23.69	23.73	1942800
2007-08-29	23.92	24.79	23.79	24.73	1558800
2007-08-30	24.50	24.66	24.17	24.39	1618600
2007-08-31	24.74	24.84	24.27	24.47	1956700
2007-09-04	24.57	25.06	24.35	24.95	1705600
2007-09-05	24.68	24.91	24.43	24.79	2439300
2007-09-06	24.77	25.54	24.28	24.42	1157400
2007-09-07	24.09	24.42	23.90	24.05	1398040
2007-09-10	24.20	24.33	23.61	24.06	1652300
2007-09-11	24.34	24.37	23.87	24.15	1924400
2007-09-12	24.10	24.21	23.83	23.91	2411000
2007-09-13	24.00	24.09	23.73	23.91	1646800
2007-09-14	23.71	23.94	23.55	23.84	1071800
2007-09-17	23.71	23.76	23.47	23.67	889756
2007-09-18	23.89	24.54	23.85	24.53	2486700
2007-09-19	24.68	25.02	24.51	24.79	3147100
2007-09-20	24.86	24.86	24.31	24.33	1625700
2007-09-21	24.35	24.81	24.24	24.49	3206300
2007-09-24	24.39	24.51	24.17	24.18	1807900
2007-09-25	23.65	24.25	23.46	24.16	2503400
2007-09-26	24.19	24.55	24.19	24.23	2278134
2007-09-27	24.43	24.54	24.33	24.46	2681300
2007-09-28	24.26	24.55	24.26	24.47	2738800
2007-10-01	24.59	25.10	24.48	25.00	3480800
2007-10-02	25.08	25.31	25.04	25.27	2777100
2007-10-03	25.08	25.24	24.92	25.00	1891900
2007-10-04	25.17	25.34	25.05	25.13	1218400
2007-10-05	25.35	25.84	25.31	25.66	1935700
2007-10-08	25.78	25.78	25.34	25.60	1262600
2007-10-09	25.77	25.90	25.61	25.90	2364100
2007-10-10	25.60	26.67	25.33	25.36	2171900
2007-10-11	25.21	25.86	25.21	25.27	1827102
2007-10-12	25.15	25.46	25.15	25.33	1429675
2007-10-15	25.27	25.28	24.58	24.76	1630300
2007-10-16	24.64	24.75	24.12	24.31	2444300
2007-10-17	24.82	24.82	24.25	24.55	2201100
2007-10-18	24.19	24.50	23.87	24.13	1632400
2007-10-19	23.59	24.09	23.13	23.14	2816150
2007-10-22	23.13	23.72	22.86	23.61	1623700
2007-10-23	23.53	24.42	23.34	23.68	1100200
2007-10-24	23.65	23.71	22.92	23.15	2098400
2007-10-25	23.13	23.27	22.36	22.86	1712000
2007-10-26	23.40	24.18	22.90	23.57	1637300
2007-10-29	23.75	23.76	22.89	22.99	1443000
2007-10-30	22.98	23.18	22.74	22.80	1415700
2007-10-31	23.01	23.43	22.86	23.34	1839700
2007-11-01	25.93	26.09	24.78	25.32	10362607
2007-11-02	25.35	25.73	24.68	25.11	4832400
2007-11-05	24.87	25.37	24.64	24.98	3122908
2007-11-06	25.23	25.77	24.91	25.27	3742312
2007-11-07	24.87	25.14	24.22	24.30	3514100
2007-11-08	24.32	24.62	23.64	24.15	3853640
2007-11-09	23.78	24.26	23.64	23.84	3087200
2007-11-12	23.60	24.96	23.60	24.53	5855942
2007-11-13	24.71	25.10	24.67	25.00	3799116
2007-11-14	25.36	25.50	24.82	24.87	4820436
2007-11-15	24.72	25.09	23.52	24.08	3823606
2007-11-16	24.91	25.40	23.62	24.08	3405819
2007-11-19	23.89	24.89	23.57	23.95	4194065
2007-11-20	24.00	24.28	23.39	23.78	3238806
2007-11-21	23.54	23.59	22.85	22.86	2070467
2007-11-23	23.28	23.58	22.89	23.43	832397
2007-11-26	23.44	23.54	22.84	22.90	2524125
2007-11-27	23.17	23.78	23.00	23.77	2419260
2007-11-28	23.77	24.97	23.77	24.90	3194954
2007-11-29	24.92	24.97	24.46	24.77	2055579
2007-11-30	25.00	25.82	24.61	24.84	3017474
2007-12-03	24.74	24.95	24.30	24.58	2636141
2007-12-04	24.41	24.93	24.29	24.69	2646261
2007-12-05	24.97	25.30	24.84	25.11	2252535
2007-12-06	25.10	25.54	24.93	25.54	2205111
2007-12-07	25.60	25.73	25.40	25.65	2273330
2007-12-10	25.74	26.08	25.43	25.76	2687221
2007-12-11	25.75	25.75	24.14	24.23	3501365
2007-12-12	24.82	25.21	23.67	24.19	3286330
2007-12-13	24.06	24.43	23.70	24.38	2528508
2007-12-14	23.99	24.18	23.38	23.38	2236289
2007-12-17	23.23	23.83	23.11	23.49	2192580
2007-12-18	23.74	23.83	22.81	23.37	1975643
2007-12-19	23.56	23.74	23.17	23.52	1612803
2007-12-20	23.74	23.74	22.90	23.36	1704400
2007-12-21	23.79	23.87	23.31	23.78	2458967
2007-12-24	23.61	24.41	23.61	24.37	472874
2007-12-26	24.21	24.33	23.83	24.00	829218
2007-12-27	24.00	24.14	23.76	23.83	1368566
2007-12-28	23.91	24.19	23.81	23.88	1152068
2007-12-31	23.76	23.97	23.57	23.79	1216799
2008-01-02	23.72	23.88	23.17	23.38	2103998
2008-01-03	23.41	23.68	23.16	23.48	1861605
2008-01-04	23.31	23.40	22.24	22.33	3247272
2008-01-07	22.59	22.59	21.64	22.31	2739910
2008-01-08	22.40	22.60	21.63	21.67	2522788
2008-01-09	21.53	22.11	21.43	22.05	2729674
2008-01-10	22.15	22.97	21.68	22.61	2617405
2008-01-11	22.45	22.77	22.13	22.41	1856618
2008-01-14	22.46	22.72	22.25	22.61	1252686
2008-01-15	22.31	22.50	21.83	21.91	1589814
2008-01-16	21.77	22.64	21.77	22.26	3657126
2008-01-17	22.07	22.27	21.08	21.14	3423589
2008-01-18	21.24	21.48	20.39	20.62	3671422
2008-01-22	19.99	21.39	19.51	20.76	3638059
2008-01-23	20.19	21.68	19.22	20.19	6052638
2008-01-24	20.24	20.85	20.01	20.78	4442891
2008-01-25	21.00	21.82	20.31	20.58	3019849
2008-01-28	20.58	20.89	20.05	20.85	4325672
2008-01-29	21.50	22.43	21.43	22.07	5673161
2008-01-30	21.94	23.01	21.93	22.08	4662373
2008-01-31	21.79	22.94	21.43	22.57	3827887
2008-02-01	22.78	23.46	22.59	23.38	2690090
2008-02-04	23.34	23.62	23.20	23.43	2853029
2008-02-05	22.62	23.15	22.52	22.60	3244710
2008-02-06	22.70	23.33	22.28	22.77	3533885
2008-02-07	22.56	23.34	22.37	23.18	4036591
2008-02-08	23.00	23.00	22.41	22.69	4838256
2008-02-11	22.58	22.63	21.95	22.21	2507201
2008-02-12	22.42	23.28	22.42	23.12	2702321
2008-02-13	23.43	23.57	22.93	23.50	2591834
2008-02-14	23.47	23.49	22.95	23.06	2839226
2008-02-15	22.94	23.56	22.67	23.46	2510991
2008-02-19	23.87	24.14	23.40	23.81	3695403
2008-02-20	23.64	24.23	23.44	24.14	3408332
2008-02-21	24.09	24.40	23.70	23.74	3116812
2008-02-22	23.83	24.09	23.26	24.09	2571347
2008-02-25	24.09	24.22	23.51	24.05	12968755
2008-02-26	23.82	24.24	23.70	24.04	3049633
2008-02-27	23.85	24.50	23.79	24.23	2229242
2008-02-28	23.91	24.01	23.44	23.49	2234298
2008-02-29	23.22	23.30	22.84	22.91	2717636
2008-03-03	22.90	22.97	22.46	22.80	2226507
2008-03-04	22.42	22.77	22.24	22.65	4330365
2008-03-05	22.77	22.95	22.20	22.38	3883013
2008-03-06	22.33	22.42	21.83	21.83	3180237
2008-03-07	21.64	22.25	21.32	21.76	2972388
2008-03-10	21.74	22.01	21.48	21.60	2892887
2008-03-11	21.96	22.91	21.43	21.96	4002158
2008-03-12	21.92	22.08	21.52	21.53	3659271
2008-03-13	21.13	21.69	21.02	21.50	4374410
2008-03-14	21.53	21.59	20.84	21.09	6223207
2008-03-17	20.48	21.42	20.48	20.98	5045507
2008-03-18	21.35	21.96	21.16	21.61	4537363
2008-03-19	21.91	21.92	21.32	21.40	4138608
2008-03-20	21.49	21.82	21.40	21.77	4846910
2008-03-24	21.93	22.12	21.78	21.87	2732285
2008-03-25	21.91	22.01	21.66	21.88	2755757
2008-03-26	21.75	22.24	21.62	21.93	4530436
2008-03-27	22.00	22.11	21.69	21.75	3558789
2008-03-28	21.97	22.04	21.69	21.76	3715979
2008-03-31	21.90	22.15	21.64	22.01	3781600
2008-04-01	22.30	22.69	21.96	22.67	4893509
2008-04-02	22.73	23.10	22.58	22.77	4100699
2008-04-03	22.68	23.20	22.62	23.16	2854768
2008-04-04	23.12	23.24	22.91	23.02	2508546
2008-04-07	23.05	23.35	22.99	23.13	2611496
2008-04-08	22.97	23.35	22.89	23.20	2299572
2008-04-09	23.13	23.40	22.88	22.88	1951369
2008-04-10	22.85	23.03	22.72	22.90	2151155
2008-04-11	22.70	22.95	22.49	22.50	1999757
2008-04-14	22.53	22.59	22.34	22.41	1665221
2008-04-15	22.60	22.65	22.34	22.58	1659901
2008-04-16	22.79	23.54	22.75	23.51	2943492
2008-04-17	23.48	23.83	23.42	23.53	3550394
2008-04-18	23.99	24.04	23.38	23.50	2418527
2008-04-21	23.35	23.45	23.14	23.15	2130804
2008-04-22	23.06	23.15	22.89	22.96	2243930
2008-04-23	22.92	23.08	22.74	22.93	2508468
2008-04-24	22.80	23.35	22.69	23.21	2821861
2008-04-25	23.40	23.89	23.21	23.78	2364053
2008-04-28	23.65	23.99	23.53	23.74	2127625
2008-04-29	23.76	23.84	23.59	23.68	1678809
2008-04-30	23.59	23.59	22.96	23.21	4113116
2008-05-01	23.90	24.32	23.12	24.24	4821417
2008-05-02	24.59	24.99	24.53	24.83	3827181
2008-05-05	24.59	24.85	24.47	24.71	2953550
2008-05-06	24.38	24.81	24.34	24.72	2554000
2008-05-07	24.86	24.87	23.85	23.91	2594416
2008-05-08	24.13	24.13	23.65	23.82	2012282
2008-05-09	23.47	24.13	23.45	23.65	1919564
2008-05-12	23.79	24.09	23.74	24.09	1501545
2008-05-13	24.02	24.25	23.90	23.99	1428379
2008-05-14	24.22	24.52	23.98	24.37	1513312
2008-05-15	24.47	24.72	24.17	24.68	2109072
2008-05-16	24.67	24.70	24.27	24.53	2021572
2008-05-19	24.39	24.87	24.33	24.67	1691203
2008-05-20	24.47	24.65	24.16	24.28	1755253
2008-05-21	24.17	24.45	23.74	23.79	2312085
2008-05-22	23.86	24.47	23.66	24.36	2423498
2008-05-23	24.16	24.41	23.96	24.18	2415017
2008-05-27	24.31	24.40	24.04	24.25	1409430
2008-05-28	24.26	24.41	23.90	24.34	2015764
2008-05-29	24.25	24.76	24.25	24.64	1419102
2008-05-30	24.60	24.73	23.97	24.08	2812747
2008-06-02	23.93	24.02	23.45	23.56	2252723
2008-06-03	23.84	23.84	23.35	23.61	2629824
2008-06-04	23.42	23.69	23.23	23.34	2120214
2008-06-05	23.48	23.81	23.26	23.65	2270534
2008-06-06	23.50	23.50	22.67	22.75	2810490
2008-06-09	22.82	23.24	22.73	23.06	2252080
2008-06-10	23.02	23.54	22.97	23.44	2911331
2008-06-11	23.30	23.46	22.80	22.80	2330556
2008-06-12	22.98	23.56	22.93	23.23	1498710
2008-06-13	23.61	23.63	23.05	23.29	2830146
2008-06-16	23.07	23.61	23.01	23.58	2434942
2008-06-17	23.74	23.80	22.95	22.95	1818251
2008-06-18	22.95	23.21	22.63	22.74	2053105
2008-06-19	22.82	22.86	22.20	22.80	2432746
2008-06-20	22.09	22.85	22.06	22.10	2843462
2008-06-23	22.22	22.26	21.70	21.75	1546273
2008-06-24	21.77	21.91	21.43	21.54	2616313
2008-06-25	21.62	22.05	21.60	21.66	2371500
2008-06-26	21.56	21.56	20.95	21.04	2846498
2008-06-27	21.02	21.37	20.81	21.01	5148447
2008-06-30	21.06	21.06	20.40	20.45	3334149
2008-07-01	20.23	21.42	20.23	21.05	5759257
2008-07-02	20.96	21.46	20.96	21.00	3168138
2008-07-03	21.29	21.36	20.85	20.93	1799532
2008-07-07	20.98	21.20	20.32	20.42	3598147
2008-07-08	20.42	21.35	20.25	21.31	4550064
2008-07-09	21.31	21.66	20.68	20.71	4083061
2008-07-10	20.69	21.13	20.51	20.85	3034618
2008-07-11	20.58	21.16	20.38	20.68	3931614
2008-07-14	20.90	21.15	19.85	20.08	2535457
2008-07-15	20.01	20.39	19.45	19.73	3621388
2008-07-16	19.79	21.00	19.43	20.92	4097690
2008-07-17	21.18	22.09	20.82	21.93	5946432
2008-07-18	21.91	22.59	21.78	22.32	4628947
2008-07-21	22.10	22.51	22.02	22.18	3636686
2008-07-22	21.99	23.09	21.49	23.01	3961048
2008-07-23	23.14	23.20	22.49	23.01	3253539
2008-07-24	22.94	22.96	21.98	22.02	3091667
2008-07-25	22.03	22.27	21.65	21.92	2587909
2008-07-28	21.85	22.18	21.37	21.41	2199905
2008-07-29	21.55	22.24	21.23	22.13	3452997
2008-07-30	22.28	22.98	21.76	22.44	3745884
2008-07-31	23.50	24.88	23.50	24.16	7593064
2008-08-01	24.50	24.53	23.06	23.41	4712787
2008-08-04	23.33	23.44	22.91	23.01	3485259
2008-08-05	23.54	24.03	23.15	24.00	4089989
2008-08-06	23.99	23.99	23.38	23.58	2702908
2008-08-07	23.24	23.67	23.05	23.23	3715543
2008-08-08	23.42	24.36	23.14	24.21	3765190
2008-08-11	23.97	24.91	23.29	24.61	3294097
2008-08-12	24.18	24.54	24.03	24.27	3487079
2008-08-13	24.08	24.18	23.51	23.93	3458302
2008-08-14	23.65	24.57	23.55	24.36	2585181
2008-08-15	24.51	24.99	24.26	24.79	2770580
2008-08-18	24.79	24.85	24.05	24.20	2786279
2008-08-19	23.67	24.20	23.64	23.98	2812543
2008-08-20	23.89	24.22	23.58	24.16	2724860
2008-08-21	23.93	24.26	23.63	24.09	2006410
2008-08-22	24.18	24.83	24.18	24.50	3591063
2008-08-25	24.39	24.54	23.78	24.13	3132932
2008-08-26	24.12	24.33	23.86	24.33	2260858
2008-08-27	24.26	24.61	24.16	24.52	2224451
2008-08-28	24.90	25.36	24.74	25.33	4049878
2008-08-29	25.16	25.73	25.05	25.41	2922033
2008-09-02	25.84	26.13	25.51	25.71	4010048
2008-09-03	25.56	26.00	25.50	25.75	3735421
2008-09-04	25.46	25.76	25.15	25.20	4441653
2008-09-05	25.00	25.54	24.75	25.47	3668330
2008-09-08	26.01	27.30	25.51	26.14	5071613
2008-09-09	25.29	26.71	25.14	25.26	4760012
2008-09-10	25.36	25.97	24.99	25.69	5152746
2008-09-11	24.92	25.79	24.82	25.73	5498950
2008-09-12	25.50	25.96	25.29	25.71	3056280
2008-09-15	24.99	25.95	24.76	24.80	5936767
2008-09-16	24.36	25.32	23.99	25.08	7257432
2008-09-17	24.41	24.57	22.98	23.12	8866324
2008-09-18	23.59	25.11	22.58	24.95	9024593
2008-09-19	27.65	26.00	26.00	26.00	5700769
2008-09-22	26.80	27.50	24.21	24.59	2715840
2008-09-23	24.51	25.87	24.39	25.74	3851159
2008-09-24	25.80	26.30	24.00	25.69	2552541
2008-09-25	25.97	26.95	25.40	25.54	2262704
2008-09-26	25.23	26.25	24.88	26.07	2455477
2008-09-29	25.09	26.08	24.10	24.10	5691011
2008-09-30	24.80	25.60	24.42	25.10	5137290
2008-10-01	24.88	25.70	24.17	24.58	3409201
2008-10-02	24.27	24.80	23.74	23.90	4434132
2008-10-03	24.69	24.99	23.35	23.50	6422496
2008-10-06	22.93	26.20	21.36	21.89	5950019
2008-10-07	21.95	26.20	20.33	21.29	4216333
2008-10-08	20.69	23.46	20.03	20.99	3296666
2008-10-09	20.00	24.77	14.00	14.77	12164722
2008-10-10	14.41	17.95	12.43	16.47	8035720
2008-10-13	17.40	20.13	16.76	19.99	5490125
2008-10-14	20.92	20.92	19.23	19.77	6225316
2008-10-15	18.21	19.59	17.47	17.67	4738581
2008-10-16	17.99	17.99	14.71	16.20	8153282
2008-10-17	17.00	17.00	15.11	15.88	6306484
2008-10-20	16.06	18.57	15.75	18.46	4556225
2008-10-21	18.16	18.64	17.23	18.11	4274719
2008-10-22	17.55	18.23	16.30	16.67	3644553
2008-10-23	15.87	15.93	13.87	15.01	11736318
2008-10-24	13.99	15.66	13.13	15.10	5330321
2008-10-27	15.34	15.40	14.08	14.10	4980917
2008-10-28	14.41	15.42	13.57	15.19	5397325
2008-10-29	15.19	16.43	14.60	15.17	5166156
2008-10-30	15.80	16.10	14.11	14.66	6232828
2008-10-31	16.51	16.51	13.89	15.75	5979838
2008-11-03	15.67	17.21	15.23	16.85	5884040
2008-11-04	17.45	18.52	16.81	18.35	6756220
2008-11-05	17.84	19.08	17.32	17.36	5223482
2008-11-06	17.72	18.04	16.13	16.35	4837758
2008-11-07	16.35	16.86	15.96	16.81	3052052
2008-11-10	16.96	17.29	15.47	15.83	3332207
2008-11-11	15.72	15.88	15.05	15.42	2869547
2008-11-12	14.85	15.08	13.67	13.83	4436488
2008-11-13	14.05	15.92	13.32	15.87	6019515
2008-11-14	15.27	16.08	14.40	15.04	5455342
2008-11-17	14.83	15.15	13.45	13.56	4255800
2008-11-18	13.79	14.46	13.15	14.08	6205634
2008-11-19	14.25	14.35	12.40	12.50	4622868
2008-11-20	12.39	12.39	9.33	9.48	9047830
2008-11-21	9.96	11.66	9.52	11.58	8727243
2008-11-24	12.06	13.81	11.25	13.46	6965048
2008-11-25	13.54	14.38	11.99	14.18	5078473
2008-11-26	13.70	14.03	12.62	13.94	4760660
2008-11-28	13.85	15.11	13.70	14.90	1887736
2008-12-01	14.29	15.06	13.59	13.69	6767949
2008-12-02	14.22	14.66	13.38	14.60	6159647
2008-12-03	14.60	15.24	13.70	15.03	8931823
2008-12-04	14.53	15.55	14.45	14.67	4086402
2008-12-05	14.37	17.37	14.37	17.30	5071740
2008-12-08	17.52	17.55	15.97	16.19	5174874
2008-12-09	15.91	16.84	15.50	15.76	4357426
2008-12-10	15.98	16.39	15.35	16.10	4048223
2008-12-11	15.83	16.45	14.60	14.76	5075912
2008-12-12	14.03	15.65	14.03	15.62	4194245
2008-12-15	15.50	15.70	14.60	14.91	2883588
2008-12-16	15.12	17.93	14.79	17.72	5588338
2008-12-17	17.40	17.95	16.95	17.49	4388709
2008-12-18	17.62	18.25	16.74	17.01	3528242
2008-12-19	17.20	18.34	17.05	18.14	5776383
2008-12-22	18.36	18.36	16.57	16.63	3519573
2008-12-23	17.16	17.82	16.86	16.98	2162008
2008-12-24	17.04	17.17	16.41	16.92	874362
2008-12-26	16.84	17.20	16.58	17.07	1088520
2008-12-29	17.07	17.45	16.25	16.76	1356022
2008-12-30	16.98	18.08	16.87	17.98	1812387
2008-12-31	18.01	18.75	17.11	18.60	1828045
2009-01-02	18.45	18.60	17.69	18.43	2895001
2009-01-05	18.22	19.58	18.15	19.45	3527369
2009-01-06	19.94	20.51	19.47	19.97	4075028
2009-01-07	19.38	19.38	17.30	17.43	4938451
2009-01-08	17.28	18.27	17.28	18.19	3511658
2009-01-09	18.24	18.33	17.13	17.25	2911166
2009-01-12	17.15	17.15	15.87	16.12	3107683
2009-01-13	16.37	16.94	15.57	16.56	3905744
2009-01-14	16.09	16.25	15.01	15.26	3622230
2009-01-15	15.58	16.26	14.45	15.54	4515416
2009-01-16	16.99	18.28	15.61	16.21	4712676
2009-01-20	16.19	16.21	13.87	14.00	6242179
2009-01-21	14.57	16.37	14.46	16.27	5155058
2009-01-22	15.43	15.80	13.85	14.50	6973573
2009-01-23	14.07	15.65	13.79	15.31	4377077
2009-01-26	15.04	15.57	14.25	14.59	4828636
2009-01-27	14.88	15.36	14.45	15.28	3356713
2009-01-28	16.33	17.29	15.76	16.43	5200522
2009-01-29	15.82	15.82	14.73	14.78	4025834
2009-01-30	14.78	15.19	14.01	14.16	4519923
2009-02-02	13.82	14.88	13.64	14.67	4005636
2009-02-03	14.82	14.82	13.87	14.24	5031856
2009-02-04	14.00	14.84	13.15	14.19	4447227
2009-02-05	13.87	15.29	13.51	14.77	5956663
2009-02-06	15.11	15.25	14.32	14.99	4259680
2009-02-09	14.93	15.38	14.45	14.70	3356494
2009-02-10	14.50	14.70	12.59	12.69	8955310
2009-02-11	12.75	13.25	12.52	12.98	4734219
2009-02-12	12.23	13.27	12.23	13.17	4995280
2009-02-13	13.07	13.63	12.67	12.82	4717502
2009-02-17	12.04	12.42	11.26	11.32	6672833
2009-02-18	12.26	12.26	11.15	11.68	5230017
2009-02-19	11.97	11.97	10.15	10.24	8080827
2009-02-20	10.28	11.16	9.91	10.59	9752880
2009-02-23	10.77	11.03	9.83	9.83	6908650
2009-02-24	10.00	11.39	9.91	11.37	8225399
2009-02-25	11.50	11.50	9.94	10.58	8432997
2009-02-26	11.04	11.32	10.65	11.00	7389699
2009-02-27	10.59	10.78	9.65	10.18	9442837
2009-03-02	9.41	10.04	9.24	9.34	9529450
2009-03-03	9.55	9.76	8.60	8.67	7682443
2009-03-04	8.89	9.60	8.30	9.28	7844721
2009-03-05	8.78	9.03	7.78	7.99	8141721
2009-03-06	8.30	8.33	7.61	8.11	7166152
2009-03-09	7.94	8.49	7.81	8.17	7065756
2009-03-10	8.59	9.69	8.28	9.44	8297278
2009-03-11	9.55	10.17	8.98	9.93	9820506
2009-03-12	9.89	11.01	9.67	10.84	8707563
2009-03-13	10.79	11.35	10.54	11.02	6236867
2009-03-16	11.10	11.55	10.42	10.47	5582525
2009-03-17	10.26	11.48	10.22	11.48	5605617
2009-03-18	11.33	12.82	10.90	12.80	10246182
2009-03-19	13.08	13.23	11.99	12.09	10083770
2009-03-20	12.47	12.47	11.35	11.41	5705049
2009-03-23	11.87	13.35	11.87	13.35	7155176
2009-03-24	12.61	13.65	12.47	12.69	6388645
2009-03-25	12.99	13.41	12.08	12.93	5870744
2009-03-26	12.93	13.58	12.26	13.40	6180134
2009-03-27	12.90	13.45	12.54	13.11	3734573
2009-03-30	12.80	12.81	11.63	11.76	5141559
2009-03-31	11.71	12.72	11.71	12.50	5734828
2009-04-01	12.17	13.21	11.80	13.11	5809240
2009-04-02	13.64	13.86	13.20	13.60	5345691
2009-04-03	13.45	13.94	13.12	13.92	4667464
2009-04-06	13.63	13.86	13.24	13.64	3850809
2009-04-07	12.92	13.45	12.86	13.04	3166509
2009-04-08	13.63	13.95	13.17	13.46	3876706
2009-04-09	14.19	14.96	13.66	14.67	6713469
2009-04-13	14.87	15.11	14.03	14.96	6227513
2009-04-14	14.50	14.70	13.45	13.64	6080019
2009-04-15	13.43	14.82	13.14	14.77	5039727
2009-04-16	14.84	14.96	14.06	14.57	5692698
2009-04-17	14.61	15.35	14.30	15.03	6196111
2009-04-20	14.51	14.66	14.00	14.02	6943728
2009-04-21	13.56	15.42	12.83	15.42	6716545
2009-04-22	14.00	15.20	14.00	14.46	8119544
2009-04-23	14.58	15.20	14.26	15.10	5588537
2009-04-24	15.22	15.38	14.52	15.04	6903477
2009-04-27	14.94	15.48	14.65	15.24	5275370
2009-04-28	14.95	15.64	14.95	15.30	4340544
2009-04-29	15.49	16.31	15.29	16.11	5154016
2009-04-30	16.34	16.61	15.99	16.34	7951135
2009-05-01	16.33	16.93	16.07	16.66	6162383
2009-05-04	16.72	17.77	16.60	17.72	8198277
2009-05-05	17.07	18.11	17.03	17.75	6088446
2009-05-06	18.15	18.25	17.51	18.03	9119940
2009-05-07	18.13	18.44	17.30	17.40	7852864
2009-05-08	17.51	18.94	17.22	18.94	8154906
2009-05-11	18.02	18.16	16.95	17.02	7714013
2009-05-12	17.13	17.42	16.57	16.91	9510258
2009-05-13	16.59	16.80	15.97	16.13	7440320
2009-05-14	15.99	16.95	15.84	16.74	6521470
2009-05-15	16.72	16.81	16.04	16.27	5274898
2009-05-18	16.66	17.61	16.42	17.50	5660691
2009-05-19	17.33	17.59	17.03	17.13	6040836
2009-05-20	17.46	17.77	16.58	16.64	5832085
2009-05-21	16.25	16.76	16.05	16.53	4482846
2009-05-22	16.64	16.88	16.42	16.59	3234364
2009-05-26	16.43	17.51	16.28	17.48	5038857
2009-05-27	17.43	17.51	16.18	16.23	5536211
2009-05-28	16.65	16.92	16.29	16.85	4933494
2009-05-29	16.84	17.16	16.36	17.11	4534945
2009-06-01	17.31	17.56	16.99	17.24	5085344
2009-06-02	17.30	17.88	17.06	17.60	4932899
2009-06-03	17.39	17.39	16.72	16.94	2981689
2009-06-04	17.09	17.47	17.03	17.41	3426145
2009-06-05	17.70	17.80	16.97	17.19	4170676
2009-06-08	16.99	17.46	16.76	17.27	3012700
2009-06-09	17.37	17.37	16.78	16.95	3020075
2009-06-10	17.06	17.06	16.49	16.79	3557636
2009-06-11	16.75	17.20	16.62	17.01	2907280
2009-06-12	16.96	16.96	16.47	16.86	2619778
2009-06-15	16.66	16.74	16.47	16.68	3891592
2009-06-16	16.77	16.87	15.96	15.96	3472674
2009-06-17	15.94	16.11	15.31	15.52	4691451
2009-06-18	15.61	16.00	15.49	15.77	4010679
2009-06-19	15.98	16.24	15.89	16.12	3667303
2009-06-22	15.90	16.06	15.09	15.14	3938468
2009-06-23	15.13	15.44	15.00	15.39	3376731
2009-06-24	15.49	15.98	15.44	15.70	2866668
2009-06-25	15.64	15.97	15.36	15.92	2970512
2009-06-26	15.85	16.01	15.54	15.94	2487217
2009-06-29	15.97	16.16	15.76	15.95	2375691
2009-06-30	15.93	16.15	15.34	15.86	4297736
2009-07-01	16.12	16.12	15.80	16.00	3046495
2009-07-02	15.73	15.88	15.04	15.04	3362411
2009-07-06	14.89	15.15	14.75	15.09	4276023
2009-07-07	15.09	15.21	14.83	14.86	3219322
2009-07-08	14.95	15.22	14.37	14.80	5163276
2009-07-09	15.00	15.40	14.90	15.16	2998579
2009-07-10	15.04	15.14	14.66	14.85	2904490
2009-07-13	15.11	16.04	15.03	16.03	4074577
2009-07-14	16.01	16.12	15.68	15.89	2548684
2009-07-15	16.10	16.64	15.89	16.39	4776636
2009-07-16	16.23	16.51	16.04	16.22	3923685
2009-07-17	16.29	16.41	16.06	16.36	2645360
2009-07-20	16.68	17.16	16.42	17.13	3145394
2009-07-21	17.28	17.45	17.02	17.22	2494479
2009-07-22	16.92	17.50	16.82	17.36	3566744
2009-07-23	17.53	18.15	17.31	18.02	3454092
2009-07-24	17.96	18.99	17.90	18.56	3956664
2009-07-27	18.60	18.93	18.42	18.52	2514103
2009-07-28	18.41	18.70	18.10	18.32	3067207
2009-07-29	18.17	18.41	17.94	18.11	2072235
2009-07-30	18.35	19.10	18.27	18.58	3130228
2009-07-31	18.69	18.89	18.41	18.77	2416973
2009-08-03	19.18	19.23	18.73	19.04	2940929
2009-08-04	18.95	19.97	18.90	19.90	3978111
2009-08-05	20.39	20.44	18.81	19.75	6732222
2009-08-06	19.98	20.35	19.33	20.07	4515349
2009-08-07	20.34	20.80	20.11	20.61	4367454
2009-08-10	20.42	20.61	19.87	20.12	3405471
2009-08-11	19.96	20.40	19.80	20.25	4603843
2009-08-12	20.44	21.35	20.17	21.16	3798202
2009-08-13	21.55	21.98	21.34	21.73	3663323
2009-08-14	21.62	21.73	21.11	21.34	2623014
2009-08-17	20.93	21.03	20.43	20.49	4033044
2009-08-18	20.60	21.10	20.41	21.08	3333706
2009-08-19	20.77	21.49	20.77	21.23	2721442
2009-08-20	21.05	21.75	21.05	21.48	2815575
2009-08-21	21.70	22.17	21.67	22.15	3815543
2009-08-24	22.02	22.44	21.84	21.98	3653744
2009-08-25	21.49	22.95	21.49	22.78	4640039
2009-08-26	22.69	23.00	22.33	22.63	4153044
2009-08-27	22.57	22.74	22.10	22.49	3415916
2009-08-28	22.54	22.87	22.34	22.65	3164736
2009-08-31	22.34	22.72	22.14	22.53	3691123
2009-09-01	22.40	22.55	20.93	21.00	5284357
2009-09-02	20.81	21.20	20.54	21.02	4225646
2009-09-03	21.26	21.70	20.86	21.63	3009840
2009-09-04	21.74	21.81	21.30	21.52	3045394
2009-09-08	21.72	21.93	21.34	21.51	2785313
2009-09-09	21.50	21.95	21.35	21.89	3784279
2009-09-10	21.66	22.02	21.32	21.89	3506638
2009-09-11	21.87	21.99	21.38	21.92	2797541
2009-09-14	21.60	21.93	21.15	21.92	3586736
2009-09-15	21.96	22.29	21.75	21.98	4023087
2009-09-16	22.10	22.95	22.06	22.89	4150674
2009-09-17	22.65	23.25	22.47	22.49	3374526
2009-09-18	22.59	22.72	22.12	22.46	3813770
2009-09-21	22.23	22.34	21.75	22.15	2610974
2009-09-22	22.34	22.79	22.22	22.46	3208562
2009-09-23	21.75	22.31	21.54	21.56	3152203
2009-09-24	21.72	21.72	20.96	21.17	3625226
2009-09-25	21.43	21.57	20.77	20.83	3844018
2009-09-28	20.71	21.44	20.71	21.44	5320824
2009-09-29	21.54	21.82	21.35	21.69	4985881
2009-09-30	21.73	21.96	21.13	21.44	4975383
2009-10-01	21.72	21.79	20.41	20.41	4338817
2009-10-02	20.10	20.68	19.93	20.35	3452688
2009-10-05	20.61	21.12	20.27	21.11	3566648
2009-10-06	21.09	21.83	20.69	21.53	3851593
2009-10-07	21.48	21.65	21.18	21.65	2589110
2009-10-08	21.72	22.15	21.60	21.67	2741916
2009-10-09	21.60	21.88	21.55	21.60	2527527
2009-10-12	21.85	22.04	21.59	21.92	1741367
2009-10-13	21.76	21.93	21.55	21.84	2794813
2009-10-14	22.18	22.78	22.10	22.74	3569926
2009-10-15	22.49	22.75	22.29	22.49	2437922
2009-10-16	22.25	22.30	21.75	21.78	3676141
2009-10-19	21.91	22.52	21.87	22.42	2065866
2009-10-20	22.50	22.50	21.85	21.99	3387518
2009-10-21	21.89	22.13	21.29	21.31	5243115
2009-10-22	21.33	21.90	21.02	21.90	2823344
2009-10-23	21.85	21.87	21.21	21.34	2523003
2009-10-26	21.42	21.63	20.62	20.75	2859782
2009-10-27	20.78	21.08	20.46	20.50	2599134
2009-10-28	20.36	20.60	19.83	19.87	3850688
2009-10-29	20.28	21.26	20.17	21.19	4208163
2009-10-30	21.00	21.00	19.90	19.95	5456517
2009-11-02	20.15	20.66	19.82	20.23	3522738
2009-11-03	19.91	20.33	19.91	20.19	4585276
2009-11-04	20.20	20.20	19.13	19.18	6833007
2009-11-05	19.30	19.43	18.87	19.20	4846452
2009-11-06	18.87	19.60	18.80	19.53	3131131
2009-11-09	19.71	20.36	19.71	20.36	4149619
2009-11-10	20.14	20.46	19.95	20.23	3613804
2009-11-11	20.52	20.74	20.40	20.55	2907081
2009-11-12	20.38	20.49	19.46	19.50	5505229
2009-11-13	19.68	19.83	19.49	19.65	4610169
2009-11-16	19.96	20.22	19.87	20.06	3661653
2009-11-17	19.93	20.09	19.79	19.80	4976173
2009-11-18	19.73	19.83	19.49	19.55	4136975
2009-11-19	19.37	19.46	18.99	19.13	2781295
2009-11-20	19.02	19.19	18.87	19.08	3937636
2009-11-23	19.41	19.47	19.16	19.31	2538093
2009-11-24	19.31	19.54	19.20	19.37	3632131
2009-11-25	19.50	19.74	19.33	19.66	2437721
2009-11-27	19.05	19.48	18.84	18.90	1644528
2009-11-30	18.96	19.08	18.67	19.04	3779315
2009-12-01	19.25	19.25	18.93	19.02	2862971
2009-12-02	19.07	19.39	18.85	19.37	3500379
2009-12-03	19.40	20.00	18.74	18.76	3676406
2009-12-04	19.05	19.38	18.71	19.09	4329322
2009-12-07	19.06	19.26	18.81	18.88	3054018
2009-12-08	18.88	18.92	18.56	18.63	2813450
2009-12-09	18.60	18.91	18.48	18.64	3920864
2009-12-10	18.73	19.06	18.69	18.92	2358110
2009-12-11	19.00	19.14	18.84	19.04	2815193
2009-12-14	19.15	19.46	19.03	19.42	2181363
2009-12-15	19.20	19.36	18.97	19.04	2567915
2009-12-16	19.17	19.50	19.15	19.26	2852979
2009-12-17	19.88	19.88	19.21	19.28	4109497
2009-12-18	19.40	19.41	18.90	19.15	3145497
2009-12-21	19.20	19.52	19.20	19.44	2704952
2009-12-22	19.50	19.87	19.50	19.67	1936865
2009-12-23	19.73	19.94	19.67	19.83	1162411
2009-12-24	19.98	20.06	19.90	20.04	501644
2009-12-28	20.07	20.13	19.97	20.08	1508540
2009-12-29	20.12	20.26	20.02	20.10	1734921
2009-12-30	19.91	20.00	19.75	19.90	1309774
2009-12-31	19.97	20.09	19.50	19.52	1542284
2010-01-04	19.73	20.05	19.55	19.94	3110300
2010-01-05	19.85	20.29	19.80	20.23	1988992
2010-01-06	20.25	20.51	20.19	20.41	2435234
2010-01-07	20.24	20.92	20.07	20.86	3769547
2010-01-08	20.80	20.80	20.41	20.58	2046295
2010-01-11	20.58	20.99	20.58	20.96	2172585
2010-01-12	20.79	21.24	20.79	20.91	5054035
2010-01-13	21.01	21.15	20.77	21.05	2686670
2010-01-14	20.95	21.69	20.95	21.45	5754766
2010-01-15	21.41	21.79	21.30	21.39	6100936
2010-01-19	21.29	21.92	21.26	21.64	3621794
2010-01-20	21.50	21.61	21.17	21.53	3954310
2010-01-21	21.53	21.56	20.93	20.98	5031078
2010-01-22	20.99	21.09	20.15	20.19	3668387
2010-01-25	20.48	20.61	20.23	20.33	2502729
2010-01-26	20.13	20.41	19.76	19.80	2908458
2010-01-27	19.81	20.01	19.45	19.99	3471825
2010-01-28	19.92	20.03	19.59	19.61	4037852
2010-01-29	19.69	20.11	19.52	19.57	3336500
2010-02-01	19.71	20.14	19.59	20.10	3175632
2010-02-02	20.17	20.80	20.00	20.67	3610535
2010-02-03	20.45	20.62	19.75	19.95	3713449
2010-02-04	19.74	19.74	18.86	18.90	4127083
2010-02-05	18.90	19.23	18.56	19.22	4816952
2010-02-08	19.18	19.22	18.73	18.73	2748563
2010-02-09	19.04	19.38	18.78	19.01	3393160
2010-02-10	19.04	19.33	18.90	19.14	3111991
2010-02-11	19.14	19.50	18.97	19.42	2863192
2010-02-12	19.11	19.55	18.78	19.52	3629945
2010-02-16	19.74	20.08	19.62	20.08	3084837
2010-02-17	20.63	20.74	20.19	20.53	3316047
2010-02-18	20.48	20.94	20.40	20.92	3639534
2010-02-19	20.85	21.07	20.67	21.01	2920256
2010-02-22	20.93	21.10	20.87	21.01	1603409
2010-02-23	20.91	21.09	20.57	20.64	3734717
2010-02-24	20.77	20.99	20.64	20.93	2771886
2010-02-25	20.68	20.81	20.42	20.78	2799937
2010-02-26	20.84	20.96	20.62	20.81	2615221
2010-03-01	20.89	21.32	20.86	21.31	2535394
2010-03-02	21.38	21.43	21.16	21.30	2507472
2010-03-03	21.33	21.50	21.24	21.35	2825177
2010-03-04	21.44	21.68	21.29	21.68	2267574
2010-03-05	21.85	22.25	21.66	22.20	3338501
2010-03-08	22.26	22.54	22.19	22.42	2505868
2010-03-09	22.26	22.56	22.24	22.48	2619839
2010-03-10	22.58	22.83	22.37	22.77	2297797
2010-03-11	22.90	23.25	22.83	23.25	3195414
2010-03-12	23.43	23.55	23.02	23.40	4261978
2010-03-15	23.40	23.93	23.28	23.84	4206094
2010-03-16	23.90	24.23	23.75	24.17	3553587
2010-03-17	24.88	24.91	24.32	24.43	4781150
2010-03-18	24.34	24.42	24.19	24.33	2621922
2010-03-19	23.63	24.48	23.63	23.93	5142332
2010-03-22	23.59	24.01	23.55	23.89	3222757
2010-03-23	23.90	24.22	23.73	24.19	3393493
2010-03-24	24.08	24.31	23.97	24.18	2752203
2010-03-25	24.37	24.70	24.18	24.39	4214808
2010-03-26	24.41	24.78	24.41	24.65	4124770
2010-03-29	24.76	25.00	24.75	24.87	3731791
2010-03-30	24.89	25.00	24.70	24.73	2050327
2010-03-31	24.58	24.94	24.56	24.77	4751753
2010-04-01	24.97	25.31	24.93	25.17	1927578
2010-04-05	25.21	25.45	25.19	25.34	2600274
2010-04-06	25.22	25.84	25.13	25.60	3523382
2010-04-07	25.57	25.65	25.13	25.36	2585415
2010-04-08	25.24	25.49	25.09	25.43	1879615
2010-04-09	25.43	25.53	25.31	25.53	2333151
2010-04-12	25.65	25.72	25.46	25.54	1727450
2010-04-13	25.46	25.64	25.28	25.59	1322004
2010-04-14	25.69	26.42	25.69	26.41	2528208
2010-04-15	26.00	26.20	25.76	26.07	2702176
2010-04-16	25.92	26.01	24.96	25.32	4268325
2010-04-19	25.10	25.50	24.95	25.48	3113752
2010-04-20	25.67	25.94	25.64	25.89	1971636
2010-04-21	25.95	26.18	25.34	25.65	2830260
2010-04-22	25.38	25.56	24.92	25.51	2372997
2010-04-23	25.46	25.94	25.39	25.91	2108010
2010-04-26	25.84	26.09	25.63	25.64	2185902
2010-04-27	25.41	25.56	24.18	24.27	4435617
2010-04-28	24.57	24.94	24.14	24.28	4914369
2010-04-29	24.63	24.97	24.41	24.71	4851274
2010-04-30	24.91	25.17	24.36	24.47	4575893
2010-05-03	24.71	24.82	24.20	24.36	3779392
2010-05-04	24.05	24.06	23.44	23.57	5844215
2010-05-05	23.10	24.31	22.91	23.58	5665696
2010-05-06	23.45	23.83	21.03	22.66	5506211
2010-05-07	22.41	23.01	21.86	22.44	7541416
2010-05-10	23.69	24.32	23.66	24.32	4757869
2010-05-11	23.93	24.50	23.75	24.05	2974352
2010-05-12	24.20	24.38	23.95	24.31	4325179
2010-05-13	24.21	24.24	23.54	23.57	3663015
2010-05-14	23.29	23.38	22.49	22.71	5212266
2010-05-17	22.73	22.91	22.15	22.59	7467250
2010-05-18	22.80	22.93	21.95	22.07	6286681
2010-05-19	21.96	22.39	21.54	22.05	7475255
2010-05-20	21.63	21.97	21.03	21.51	18734329
2010-05-21	21.17	22.53	21.05	22.46	7578134
2010-05-24	22.33	22.50	22.01	22.08	4382759
2010-05-25	21.28	22.31	20.98	22.19	10840301
2010-05-26	22.44	22.81	22.26	22.40	6649941
2010-05-27	22.89	23.56	22.68	23.52	4135532
2010-05-28	23.53	23.77	23.02	23.10	5270694
2010-06-01	22.61	23.23	22.41	22.62	4141100
2010-06-02	22.83	23.41	22.65	23.40	3711282
2010-06-03	23.44	23.55	23.06	23.26	2988362
2010-06-04	22.63	22.77	22.19	22.28	7176827
2010-06-07	22.33	22.47	21.72	21.73	6815949
2010-06-08	21.81	22.36	21.59	22.28	5482407
2010-06-09	22.49	22.76	22.06	22.14	3927289
2010-06-10	22.60	23.10	22.49	23.06	2886874
2010-06-11	22.74	23.34	22.58	23.29	3242262
2010-06-14	23.50	23.73	23.27	23.35	3647279
2010-06-15	23.48	23.85	23.23	23.82	3367890
2010-06-16	23.49	23.74	23.28	23.43	2908472
2010-06-17	23.43	23.58	23.13	23.36	2417060
2010-06-18	23.44	23.58	23.38	23.58	2206351
2010-06-21	23.90	24.34	23.28	23.44	1860147
2010-06-22	23.39	23.68	22.93	22.96	2614921
2010-06-23	22.95	23.07	22.56	22.74	2852638
2010-06-24	22.59	22.72	22.24	22.33	3382863
2010-06-25	22.52	22.76	22.06	22.69	3641831
2010-06-28	22.73	22.95	22.60	22.79	2743599
2010-06-29	22.44	22.44	21.76	21.91	4575738
2010-06-30	21.81	22.21	21.65	21.70	4520340
2010-07-01	21.77	21.78	20.92	21.34	4680931
2010-07-02	21.44	21.59	20.98	21.26	3109163
2010-07-06	21.53	21.81	20.99	21.30	4189668
2010-07-07	21.53	21.99	21.31	21.95	5086699
2010-07-08	22.20	22.44	21.92	22.40	3140358
2010-07-09	22.46	22.70	22.35	22.66	2066878
2010-07-12	22.57	22.72	22.33	22.51	2387082
2010-07-13	22.82	23.01	22.73	22.89	2869077
2010-07-14	22.72	22.72	22.24	22.44	3728919
2010-07-15	22.46	22.53	21.99	22.46	3187861
2010-07-16	22.21	22.22	21.64	21.73	3989124
2010-07-19	21.81	21.97	21.34	21.72	2368909
2010-07-20	21.29	22.15	21.28	22.15	3263930
2010-07-21	22.45	22.45	21.73	21.80	4497870
2010-07-22	22.12	22.12	21.60	21.81	7647749
2010-07-23	21.71	22.49	21.56	22.46	5735866
2010-07-26	22.45	22.61	22.18	22.32	4177889
2010-07-27	22.56	23.00	22.53	22.88	4363616
2010-07-28	22.81	22.81	22.38	22.39	2712100
2010-07-29	22.70	23.10	22.28	22.74	4019087
2010-07-30	22.43	22.99	22.32	22.82	2669185
2010-08-02	23.17	23.57	22.84	23.24	4180782
2010-08-03	23.13	23.16	22.31	22.73	3274853
2010-08-04	22.76	22.93	21.50	21.83	9574479
2010-08-05	21.64	21.92	21.50	21.88	2804395
2010-08-06	21.56	21.87	21.30	21.81	4813638
2010-08-09	21.88	22.34	21.73	22.31	2742826
2010-08-10	22.01	22.18	21.83	21.92	5489481
2010-08-11	21.31	21.58	20.91	20.92	3945052
2010-08-12	20.62	20.87	20.60	20.78	3021421
2010-08-13	20.75	21.01	20.63	20.81	3128187
2010-08-16	20.63	20.85	20.54	20.72	2237154
2010-08-17	20.90	21.13	20.84	21.03	2288337
2010-08-18	21.04	21.12	20.75	21.01	1915470
2010-08-19	20.89	20.96	20.26	20.43	2954566
2010-08-20	20.24	20.46	20.06	20.33	2406567
2010-08-23	20.47	20.66	20.35	20.41	2262224
2010-08-24	20.15	20.25	19.80	19.81	3203754
2010-08-25	19.61	19.69	19.35	19.58	5178441
2010-08-26	19.72	19.77	19.31	19.45	3064003
2010-08-27	19.57	20.22	19.30	20.21	2331870
2010-08-30	20.10	20.19	19.58	19.60	1586022
2010-08-31	19.46	20.18	19.45	20.05	3453006
2010-09-01	20.41	20.97	20.32	20.93	3812816
2010-09-02	20.87	21.45	20.75	21.45	3576689
2010-09-03	21.65	22.30	21.65	22.27	3914513
2010-09-07	22.06	22.07	21.29	21.29	3046522
2010-09-08	21.37	21.70	21.35	21.39	2178001
2010-09-09	21.75	21.92	21.50	21.67	1633415
2010-09-10	21.70	22.06	21.51	21.87	2325964
2010-09-13	22.10	22.26	21.89	22.24	1817903
2010-09-14	22.22	22.31	21.95	22.17	2662295
2010-09-15	21.93	22.21	21.85	22.15	1942022
2010-09-16	22.09	22.13	21.93	22.12	1418659
2010-09-17	22.29	22.32	22.10	22.20	3955126
2010-09-20	22.25	22.71	22.17	22.64	1767415
2010-09-21	22.69	22.80	22.40	22.52	2610384
2010-09-22	22.45	22.49	22.09	22.20	4067332
2010-09-23	21.95	22.12	21.80	21.90	2800806
2010-09-24	22.11	22.45	21.69	22.40	3743490
2010-09-27	22.34	22.37	22.12	22.15	2966771
2010-09-28	22.25	22.45	21.91	22.35	2019290
2010-09-29	22.22	22.39	22.15	22.25	2279156
2010-09-30	22.42	22.58	22.08	22.15	2701287
2010-10-01	22.26	22.34	21.80	22.04	2816151
2010-10-04	21.94	22.11	21.71	21.80	2870507
2010-10-05	22.03	22.55	21.66	22.50	2594963
2010-10-06	22.49	22.57	22.37	22.45	1791545
2010-10-07	22.61	22.74	22.20	22.34	2149336
2010-10-08	22.31	22.42	22.01	22.37	2318188
2010-10-11	22.41	22.51	22.26	22.30	1463956
2010-10-12	22.20	22.33	21.93	22.25	3128102
2010-10-13	22.39	22.86	22.32	22.55	3047155
2010-10-14	22.49	22.96	22.31	22.52	2700461
2010-10-15	22.71	22.87	22.33	22.52	2756757
2010-10-18	22.51	22.86	22.42	22.84	1546336
2010-10-19	22.48	22.89	22.19	22.27	4442005
2010-10-20	22.30	22.40	22.12	22.27	4095219
2010-10-21	22.34	22.98	22.19	22.45	4174970
2010-10-22	22.47	22.61	22.34	22.42	1921355
2010-10-25	22.62	22.68	22.31	22.35	2470159
2010-10-26	22.22	22.47	22.22	22.42	3912042
2010-10-27	22.25	22.93	22.15	22.84	3702935
2010-10-28	23.00	23.08	22.59	22.77	1982295
2010-10-29	22.65	22.66	22.22	22.42	2158957
2010-11-01	22.54	22.98	22.26	22.47	1963449
2010-11-02	22.73	22.91	22.57	22.82	2310760
2010-11-03	22.81	22.81	21.74	22.07	5130071
2010-11-04	22.41	22.96	22.27	22.92	2920840
2010-11-05	22.92	23.27	22.73	22.88	2250018
2010-11-08	22.76	22.82	22.21	22.35	2387180
2010-11-09	22.38	22.44	21.67	21.74	3486436
2010-11-10	21.68	22.12	21.51	22.11	3528275
2010-11-11	21.84	22.34	21.69	22.08	2768118
2010-11-12	21.86	22.01	21.74	21.83	2367516
2010-11-15	21.92	22.17	21.81	21.99	2055739
2010-11-16	21.81	22.08	21.51	21.59	3388420
2010-11-17	21.64	22.31	21.59	21.82	3012491
2010-11-18	22.12	22.48	22.07	22.21	2486059
2010-11-19	22.21	22.33	22.03	22.17	1793040
2010-11-22	22.01	22.11	21.76	22.02	1731819
2010-11-23	21.70	21.77	21.45	21.48	2451668
2010-11-24	21.70	22.12	21.70	22.00	1675340
2010-11-26	21.71	21.87	21.65	21.69	720644
2010-11-29	21.47	21.81	21.40	21.73	1559401
2010-11-30	21.42	21.67	21.34	21.49	2120108
2010-12-01	21.91	22.22	21.53	22.20	2413868
2010-12-02	22.25	22.73	22.24	22.68	2562697
2010-12-03	22.52	22.61	22.18	22.50	2228336
2010-12-06	22.39	22.49	22.27	22.40	1449720
2010-12-07	22.69	22.88	22.47	22.66	2443048
2010-12-08	22.65	23.34	22.64	23.26	3828359
2010-12-09	23.42	23.47	23.16	23.37	2631718
2010-12-10	23.41	23.72	23.27	23.71	1709201
2010-12-13	23.90	24.12	23.67	23.95	3001862
2010-12-14	24.00	24.31	23.83	23.92	3425894
2010-12-15	23.92	24.19	23.75	23.75	3220690
2010-12-16	23.81	23.96	23.63	23.65	2189018
2010-12-17	23.64	23.95	23.56	23.83	3066323
2010-12-20	23.85	24.03	23.82	23.99	1474388
2010-12-21	24.15	24.35	24.04	24.34	1848160
2010-12-22	24.36	24.59	24.36	24.58	1779088
2010-12-23	24.49	24.58	24.25	24.37	1405520
2010-12-27	24.29	24.57	24.21	24.51	1086069
2010-12-28	24.54	24.58	24.32	24.41	1101984
2010-12-29	24.41	24.48	24.24	24.27	830917
2010-12-30	24.25	24.33	24.13	24.19	813277
2010-12-31	24.14	24.32	24.03	24.22	1184575
2011-01-03	24.44	24.88	24.44	24.83	1811222
2011-01-04	24.84	24.95	24.63	24.79	2038468
2011-01-05	24.64	25.06	24.64	25.06	2847986
2011-01-06	25.05	25.11	24.87	25.02	1603537
2011-01-07	25.11	25.15	24.69	24.91	1793138
2011-01-10	24.70	24.85	24.36	24.83	1639707
2011-01-11	24.92	25.05	24.78	24.93	1679110
2011-01-12	25.12	25.29	25.04	25.14	1126283
2011-01-13	25.11	25.22	24.88	24.90	1701970
2011-01-14	24.85	25.09	24.83	25.09	1326788
2011-01-18	25.12	25.23	24.95	25.10	1372092
2011-01-19	25.05	25.10	24.68	24.76	1725569
2011-01-20	24.79	25.13	24.48	24.83	2375716
2011-01-21	24.97	25.19	24.87	25.12	1816655
2011-01-24	25.07	25.26	24.95	25.19	2567862
2011-01-25	25.07	25.41	24.97	25.41	2076595
2011-01-26	25.42	25.75	25.32	25.63	2281142
2011-01-27	25.49	25.76	25.43	25.62	1739559
2011-01-28	25.57	25.57	24.80	24.93	3940980
2011-01-31	25.00	25.12	24.87	24.94	1667057
2011-02-01	25.15	25.64	25.11	25.64	2062703
2011-02-02	25.50	25.66	25.11	25.14	1784439
2011-02-03	25.17	25.43	24.63	25.23	3899753
2011-02-04	25.31	25.88	25.26	25.78	2256742
2011-02-07	25.86	26.26	25.78	26.14	1836343
2011-02-08	26.20	26.33	26.04	26.26	1682649
2011-02-09	26.16	26.37	26.01	26.29	1779709
2011-02-10	26.10	26.29	25.91	26.23	2129638
2011-02-11	26.12	26.60	26.02	26.56	1526068
2011-02-14	26.51	26.67	26.19	26.43	1578976
2011-02-15	26.31	26.56	26.22	26.43	1601178
2011-02-16	26.49	26.81	26.46	26.75	1479793
2011-02-17	26.51	26.93	26.47	26.78	1308773
2011-02-18	26.82	27.04	26.67	26.87	1788452
2011-02-22	26.49	26.91	26.13	26.29	2266251
2011-02-23	26.32	26.48	25.99	26.10	2760699
2011-02-24	26.07	26.44	25.83	26.23	2959076
2011-02-25	26.31	26.60	26.29	26.60	1727658
2011-02-28	26.65	26.79	26.26	26.53	3575660
2011-03-01	26.65	26.65	25.97	26.14	2802227
2011-03-02	26.11	26.23	25.50	25.56	4681093
2011-03-03	25.89	26.28	25.88	26.15	1697704
2011-03-04	26.09	26.20	25.70	26.02	2330271
2011-03-07	26.09	26.39	25.72	25.81	2279394
2011-03-08	25.84	26.66	25.68	26.44	6102787
2011-03-09	26.38	26.81	26.38	26.49	3200880
2011-03-10	26.19	26.44	25.99	26.05	2570027
2011-03-11	25.92	26.40	25.84	26.32	1663634
2011-03-14	26.04	26.14	25.61	25.88	2380298
2011-03-15	25.02	25.84	24.75	25.70	3206043
2011-03-16	25.60	25.72	25.13	25.26	5339040
2011-03-17	25.64	25.79	25.20	25.44	1949616
2011-03-18	25.81	26.15	25.62	25.67	3654928
2011-03-21	26.03	26.34	25.91	26.25	1727287
2011-03-22	26.25	26.54	25.99	26.01	2148389
2011-03-23	25.89	26.00	25.63	25.89	1474528
2011-03-24	26.02	26.05	25.72	25.91	1625153
2011-03-25	25.93	26.29	25.85	26.15	1723262
2011-03-28	26.25	26.41	26.14	26.21	1216423
2011-03-29	26.16	26.32	25.99	26.29	1576087
2011-03-30	26.41	26.65	26.38	26.61	1424906
2011-03-31	26.42	26.53	26.22	26.25	3006984
2011-04-01	26.51	26.87	26.39	26.58	2381015
2011-04-04	26.61	26.85	26.51	26.52	1776497
2011-04-05	26.46	26.54	26.38	26.43	1671862
2011-04-06	26.54	26.78	26.52	26.70	1933821
2011-04-07	26.62	27.16	26.50	26.69	2164319
2011-04-08	26.74	26.89	26.17	26.31	1183286
2011-04-11	26.29	26.53	26.26	26.40	856167
2011-04-12	26.19	26.43	26.14	26.28	1147563
2011-04-13	26.40	26.44	25.98	25.98	1896535
2011-04-14	25.75	25.89	25.53	25.80	1685753
2011-04-15	25.73	25.81	25.29	25.69	3101540
2011-04-18	25.37	25.47	25.17	25.35	2387865
2011-04-19	25.43	25.53	25.28	25.52	2122554
2011-04-20	25.81	25.98	25.61	25.63	1812263
2011-04-21	25.75	25.92	25.61	25.80	1220285
2011-04-25	25.82	25.84	25.56	25.60	1338758
2011-04-26	25.76	26.03	25.72	25.89	1368393
2011-04-27	25.91	26.17	25.65	26.09	1370876
2011-04-28	26.07	26.47	26.07	26.42	1585089
2011-04-29	26.37	26.52	26.24	26.48	1176988
2011-05-02	26.65	26.71	26.28	26.38	1268328
2011-05-03	26.26	26.52	25.88	26.15	2383348
2011-05-04	26.79	26.92	25.92	26.53	2873196
2011-05-05	26.32	26.32	25.80	26.01	2795766
2011-05-06	26.30	26.48	25.92	26.23	2353934
2011-05-09	26.20	26.41	26.07	26.36	1561803
2011-05-10	26.46	26.66	26.36	26.64	1305800
2011-05-11	26.60	26.73	26.26	26.44	1673055
2011-05-12	26.35	26.70	26.18	26.68	2460575
2011-05-13	26.63	26.71	26.07	26.22	1956916
2011-05-16	26.09	26.51	26.00	26.33	1344165
2011-05-17	26.20	26.29	26.03	26.23	1623430
2011-05-18	26.17	26.38	26.07	26.36	1234646
2011-05-19	26.51	26.95	26.40	26.90	2346979
2011-05-20	26.88	26.96	26.67	26.72	2418887
2011-05-23	26.36	26.46	26.16	26.18	1782237
2011-05-24	26.30	26.35	25.84	25.85	2379870
2011-05-25	25.72	26.05	25.60	25.90	2193213
2011-05-26	25.83	26.20	25.67	26.08	2224499
2011-05-27	26.21	26.27	26.04	26.10	1343954
2011-05-31	26.37	26.42	26.07	26.31	2190224
2011-06-01	26.18	26.22	25.41	25.44	2543009
2011-06-02	25.51	25.75	25.37	25.56	1900744
2011-06-03	25.21	25.64	25.16	25.27	1734832
2011-06-06	25.17	25.40	25.00	25.03	2085674
2011-06-07	25.19	25.34	25.00	25.02	2252803
2011-06-08	24.93	25.02	24.78	24.88	1885252
2011-06-09	24.94	25.21	24.84	25.13	2127660
2011-06-10	24.93	25.08	24.67	24.80	2670515
2011-06-13	24.85	25.02	24.71	24.93	2410215
2011-06-14	25.22	25.62	25.12	25.42	2894833
2011-06-15	25.12	25.21	24.47	24.47	3299435
2011-06-16	24.52	24.68	24.36	24.61	3044311
2011-06-17	24.87	25.21	24.84	25.04	2675608
2011-06-20	24.95	25.22	24.79	25.14	1854870
2011-06-21	25.33	25.67	25.31	25.42	3649182
2011-06-22	25.38	25.44	24.95	24.96	3184410
2011-06-23	24.62	24.80	24.33	24.77	4493656
2011-06-24	24.78	24.82	24.29	24.52	4109086
2011-06-27	24.50	24.73	24.44	24.67	3022030
2011-06-28	24.78	24.96	24.70	24.96	2023244
2011-06-29	25.12	25.34	24.96	25.23	2566744
2011-06-30	25.33	25.69	25.16	25.48	2361238
2011-07-01	25.55	25.97	25.42	25.94	2339244
2011-07-05	25.84	25.90	25.52	25.80	2455654
2011-07-06	25.72	26.05	25.68	26.03	2727321
2011-07-07	26.27	26.41	26.19	26.36	1491938
2011-07-08	26.00	26.09	25.75	26.05	2973438
2011-07-11	25.66	25.74	25.42	25.50	3109574
2011-07-12	25.40	25.72	25.32	25.51	2924741
2011-07-13	25.65	26.04	25.48	25.77	3644619
2011-07-14	25.84	25.98	25.40	25.49	2384796
2011-07-15	25.65	25.65	25.13	25.31	1965120
2011-07-18	25.27	25.34	24.62	24.86	2063828
2011-07-19	25.01	25.42	24.81	25.28	2640376
2011-07-20	25.35	25.47	25.17	25.33	1329488
2011-07-21	25.59	26.08	25.56	25.82	2225098
2011-07-22	25.68	25.72	25.25	25.55	2104332
2011-07-25	25.30	25.43	25.10	25.30	1562671
2011-07-26	25.26	25.59	25.06	25.11	2008105
2011-07-27	24.95	25.00	24.33	24.36	2115331
2011-07-28	24.43	24.92	24.42	24.55	1976158
2011-07-29	24.27	24.63	24.16	24.39	2466922
2011-08-01	24.68	24.76	24.02	24.22	2679030
2011-08-02	24.03	24.39	23.57	23.59	3209023
2011-08-03	23.75	24.48	23.59	24.37	4666781
2011-08-04	24.01	24.22	23.03	23.10	5082784
2011-08-05	23.45	23.45	22.25	22.79	5458622
2011-08-08	22.25	22.65	20.39	20.39	7613519
2011-08-09	20.75	22.45	20.55	22.45	10436963
2011-08-10	22.01	22.19	21.23	21.31	10278121
2011-08-11	21.41	23.24	21.41	22.79	6054824
2011-08-12	22.99	23.47	22.39	22.48	4177239
2011-08-15	22.78	23.36	22.63	23.36	3770776
2011-08-16	23.01	23.28	22.68	23.02	3377042
2011-08-17	23.24	23.35	22.78	23.07	2564932
2011-08-18	22.18	22.34	21.62	21.79	5345577
2011-08-19	21.42	22.40	21.40	21.69	4194099
2011-08-22	22.33	22.34	21.58	21.75	3268056
2011-08-23	21.81	22.92	21.74	22.86	5295352
2011-08-24	22.74	23.26	22.61	23.23	3721803
2011-08-25	23.44	23.65	22.27	22.60	4025122
2011-08-26	22.37	23.10	22.08	22.75	3867619
2011-08-29	23.15	23.60	23.11	23.59	4854202
2011-08-30	23.41	23.62	22.93	23.45	4144728
2011-08-31	23.63	23.88	23.31	23.54	3414370
2011-09-01	23.57	23.74	23.19	23.20	3713106
2011-09-02	22.59	22.96	22.40	22.40	2579376
2011-09-06	21.59	22.12	21.56	22.08	2801222
2011-09-07	22.53	22.94	22.44	22.92	2348464
2011-09-08	22.76	23.02	22.46	22.56	2002285
2011-09-09	22.20	22.52	21.82	22.07	3881317
2011-09-12	21.71	22.35	21.65	22.31	2911133
2011-09-13	22.47	22.78	22.21	22.49	2470580
2011-09-14	22.72	22.81	21.92	22.42	4711425
2011-09-15	22.74	23.12	22.46	23.12	4309414
2011-09-16	23.21	23.47	22.82	23.16	3180194
2011-09-19	22.59	22.65	22.11	22.42	2752152
2011-09-20	22.59	22.72	22.10	22.11	3048916
2011-09-21	22.09	22.27	20.97	21.00	3101133
2011-09-22	20.35	20.94	20.24	20.79	5337974
2011-09-23	20.62	21.01	20.54	20.75	2791896
2011-09-26	21.09	21.52	20.66	21.50	3172642
2011-09-27	22.07	22.17	21.44	21.62	2909440
2011-09-28	21.64	21.68	20.80	20.84	2836815
2011-09-29	21.34	21.58	20.89	21.57	3616534
2011-09-30	21.25	21.52	20.96	20.96	3601668
2011-10-03	20.71	21.22	20.01	20.01	4181833
2011-10-04	19.73	20.99	19.72	20.94	5327469
2011-10-05	20.95	21.79	20.65	21.67	3056358
2011-10-06	21.60	22.47	21.38	22.39	3241695
2011-10-07	22.56	22.60	21.94	22.00	4668285
2011-10-10	22.54	22.90	22.46	22.81	3931852
2011-10-11	22.64	23.20	22.52	22.89	2247664
2011-10-12	23.12	23.89	23.12	23.56	3489777
2011-10-13	23.57	23.63	22.87	23.24	3257762
2011-10-14	23.65	23.96	23.38	23.90	2177924
2011-10-17	23.65	23.67	22.88	22.96	3066777
2011-10-18	23.15	24.18	22.70	24.02	3333683
2011-10-19	24.01	24.17	23.18	23.24	3052423
2011-10-20	23.33	23.92	23.10	23.84	2992590
2011-10-21	24.15	24.51	23.71	24.35	4109228
2011-10-24	24.42	24.72	24.31	24.45	3787208
2011-10-25	24.15	24.17	23.48	23.58	4604096
2011-10-26	23.98	24.32	23.50	24.09	5819747
2011-10-27	24.94	25.00	24.42	24.74	6272283
2011-10-28	24.58	24.64	24.13	24.24	4636888
2011-10-31	23.78	24.33	23.62	23.84	4138435
2011-11-01	22.68	23.71	22.60	22.82	5669532
2011-11-02	22.12	22.28	21.49	22.08	7618297
2011-11-03	22.33	22.36	21.56	21.94	5316496
2011-11-04	21.76	21.94	21.52	21.86	3634608
2011-11-07	21.69	22.03	21.54	22.01	2171935
2011-11-08	22.12	22.55	21.93	22.46	3475328
2011-11-09	21.83	22.06	21.59	21.66	4340874
2011-11-10	21.93	22.06	21.62	21.80	2712717
2011-11-11	22.14	22.61	22.14	22.34	2614562
2011-11-14	22.22	22.32	22.00	22.09	2394012
2011-11-15	21.92	22.55	21.85	22.39	3305547
2011-11-16	22.04	22.38	21.85	21.88	3334718
2011-11-17	21.87	22.08	21.34	21.49	3658486
2011-11-18	21.70	21.88	21.41	21.72	3028670
2011-11-21	21.33	21.50	21.08	21.30	2695599
2011-11-22	21.21	21.66	21.14	21.37	2748751
2011-11-23	21.08	21.26	20.73	20.73	2518006
2011-11-25	20.66	21.04	20.64	20.70	918837
2011-11-28	21.37	21.55	21.11	21.36	3022565
2011-11-29	21.38	21.60	21.22	21.35	1931564
2011-11-30	22.36	22.63	22.12	22.51	3848798
2011-12-01	22.01	22.39	21.93	22.19	2119363
2011-12-02	22.34	22.61	22.02	22.06	3354244
2011-12-05	22.48	22.61	22.10	22.32	2938153
2011-12-06	22.28	22.29	21.95	22.07	4237238
2011-12-07	21.91	22.43	21.73	22.33	2613315
2011-12-08	22.10	22.11	21.31	21.37	2904041
2011-12-09	21.55	21.70	21.39	21.47	3344467
2011-12-12	21.13	21.20	20.82	20.96	3269398
2011-12-13	21.15	21.31	20.34	20.51	4776474
2011-12-14	20.39	20.59	20.24	20.26	4818159
2011-12-15	20.64	20.72	20.47	20.48	3685008
2011-12-16	20.64	20.78	20.44	20.58	4724072
2011-12-19	20.63	20.73	19.88	19.91	2146979
2011-12-20	20.19	20.51	20.19	20.41	2857627
2011-12-21	20.41	20.92	20.40	20.87	4281314
2011-12-22	20.89	21.15	20.78	21.10	2699423
2011-12-23	21.24	21.34	21.12	21.30	1357310
2011-12-27	21.22	21.45	21.21	21.21	880375
2011-12-28	21.22	21.26	20.94	20.96	1359704
2011-12-29	20.96	21.34	20.96	21.20	1104753
2011-12-30	21.15	21.26	21.07	21.07	1140080
2012-01-03	21.60	21.73	21.41	21.52	2149729
2012-01-04	21.47	21.66	21.33	21.59	2078356
2012-01-05	21.37	21.77	21.07	21.75	2072532
2012-01-06	21.76	21.88	21.45	21.46	2712667
2012-01-09	21.04	21.24	20.84	21.08	3052005
2012-01-10	21.31	21.89	21.31	21.84	3232103
2012-01-11	21.74	21.95	21.61	21.88	2974572
2012-01-12	22.01	22.38	21.89	22.33	3364678
2012-01-13	22.06	22.25	21.70	22.24	2251671
2012-01-17	22.56	22.68	22.24	22.36	2619154
2012-01-18	22.29	22.53	22.21	22.51	2518726
2012-01-19	22.63	22.96	22.63	22.74	2413136
2012-01-20	22.69	22.81	22.63	22.77	2507208
2012-01-23	22.75	23.10	22.75	23.07	1526844
2012-01-24	22.91	23.37	22.89	23.32	3011828
2012-01-25	23.23	23.31	22.99	23.23	3063435
2012-01-26	23.11	23.24	22.68	22.82	5206827
2012-01-27	22.75	23.05	22.60	22.92	2785379
2012-01-30	22.63	22.90	22.47	22.82	1868466
2012-01-31	22.99	23.09	22.72	22.83	1861962
2012-02-01	23.08	23.23	22.95	23.11	2334899
2012-02-02	23.19	23.21	22.97	23.08	1349530
2012-02-03	23.37	23.79	23.37	23.79	2442575
2012-02-06	23.58	23.83	23.49	23.65	2084516
2012-02-07	23.18	23.18	22.22	22.76	6780857
2012-02-08	22.74	23.25	22.74	23.01	3395616
2012-02-09	23.03	23.08	22.29	22.50	4830216
2012-02-10	22.26	22.45	22.03	22.44	4689002
2012-02-13	22.58	22.66	22.42	22.56	2280434
2012-02-14	22.45	22.55	22.26	22.53	2828115
2012-02-15	22.66	22.84	22.55	22.68	2410571
2012-02-16	22.64	22.95	22.56	22.84	1577106
2012-02-17	22.97	23.12	22.88	23.08	1463472
2012-02-21	23.31	23.50	23.15	23.35	2882087
2012-02-22	23.36	23.45	23.20	23.28	2932320
2012-02-23	23.22	23.40	23.16	23.24	1734247
2012-02-24	23.25	23.37	23.14	23.18	1347498
2012-02-27	22.95	23.33	22.91	23.20	1835083
2012-02-28	23.20	23.46	23.14	23.26	2010927
2012-02-29	23.33	23.60	23.02	23.05	3824627
2012-03-01	23.09	23.42	23.04	23.17	2245197
2012-03-02	23.43	23.71	23.11	23.22	2055905
2012-03-05	23.13	23.55	23.10	23.50	1585665
2012-03-06	23.25	23.33	22.98	23.02	2850395
2012-03-07	23.09	23.23	23.01	23.22	2033343
2012-03-08	23.33	23.55	23.14	23.49	4023017
2012-03-09	23.51	23.87	23.39	23.76	2087012
2012-03-12	23.77	23.81	23.58	23.70	1393204
2012-03-13	23.80	24.24	23.76	24.20	2733140
2012-03-14	24.14	24.33	24.05	24.15	2351233
2012-03-15	24.30	24.68	24.10	24.64	2808913
2012-03-16	24.65	24.81	24.41	24.44	2384845
2012-03-19	24.42	24.64	24.20	24.20	2247832
2012-03-20	24.10	24.44	23.95	24.31	1473443
2012-03-21	24.41	24.46	24.07	24.18	1142706
2012-03-22	24.04	24.04	23.79	23.84	1468634
2012-03-23	23.80	23.99	23.71	23.95	1761038
2012-03-26	24.22	24.37	24.10	24.34	1849486
2012-03-27	24.41	24.61	24.33	24.45	2469435
2012-03-28	24.39	24.71	24.33	24.68	3193449
2012-03-29	24.44	24.51	24.10	24.44	2299717
2012-03-30	24.59	24.63	24.34	24.48	2225410
2012-04-02	24.40	24.77	24.31	24.58	3949370
2012-04-03	24.52	24.60	24.26	24.43	2526350
2012-04-04	24.22	24.36	24.07	24.19	2403949
2012-04-05	24.07	24.23	23.94	24.10	1680368
2012-04-09	23.76	23.78	23.45	23.49	1882205
2012-04-10	23.46	23.49	23.03	23.07	1926538
2012-04-11	23.30	23.36	23.16	23.27	1233225
2012-04-12	23.26	23.72	23.11	23.69	1262137
2012-04-13	23.59	23.64	23.25	23.27	1684406
2012-04-16	23.47	23.65	23.20	23.54	2089387
2012-04-17	23.73	23.89	23.58	23.82	1923232
2012-04-18	23.70	23.74	23.42	23.52	1423588
2012-04-19	23.59	23.74	23.41	23.55	1701523
2012-04-20	23.53	23.62	23.30	23.36	2191373
2012-04-23	23.13	23.17	22.92	23.13	3727309
2012-04-24	23.19	23.55	23.17	23.44	2059024
2012-04-25	23.66	23.90	23.45	23.86	1981096
2012-04-26	23.75	23.87	23.50	23.75	1898564
2012-04-27	23.85	23.99	23.72	23.90	1561721
2012-04-30	23.90	23.95	23.68	23.74	2031802
2012-05-01	23.80	24.00	23.52	23.73	2598914
2012-05-02	22.49	23.00	22.34	22.88	5722179
2012-05-03	22.81	22.84	22.29	22.47	5869350
2012-05-04	22.31	22.48	21.82	22.03	3119853
2012-05-07	21.94	22.15	21.88	22.04	3663284
2012-05-08	21.86	22.08	21.77	21.93	2334397
2012-05-09	21.67	22.02	21.61	21.78	3446232
2012-05-10	21.64	21.99	21.63	21.76	3727421
2012-05-11	21.54	21.85	21.10	21.67	2520157
2012-05-14	21.39	21.52	21.30	21.33	2521858
2012-05-15	21.29	21.34	21.00	21.05	2274955
2012-05-16	21.21	21.24	20.53	20.54	3325568
2012-05-17	20.51	20.58	20.00	20.00	4104044
2012-05-18	20.05	20.17	19.83	19.90	3205576
2012-05-21	19.91	20.25	19.85	20.21	2969810
2012-05-22	20.35	20.53	20.10	20.23	2177469
2012-05-23	20.05	20.19	19.77	20.13	4382067
2012-05-24	20.22	20.29	19.92	20.19	2413225
2012-05-25	20.20	20.26	20.01	20.13	2047035
2012-05-29	20.33	20.38	20.08	20.26	1720667
2012-05-30	20.03	20.09	19.80	19.85	1515982
2012-05-31	19.82	20.11	19.71	19.95	2820680
2012-06-01	19.50	19.60	19.26	19.30	3935650
2012-06-04	19.32	19.33	18.97	19.05	2374093
2012-06-05	19.03	19.35	18.98	19.15	2804692
2012-06-06	19.34	19.86	19.23	19.86	3439593
2012-06-07	20.11	20.28	19.75	19.78	5074515
2012-06-08	19.67	19.81	19.41	19.79	2544997
2012-06-11	20.00	20.03	19.46	19.49	2266039
2012-06-12	19.54	19.63	19.30	19.44	3487109
2012-06-13	19.38	19.62	19.09	19.16	4182808
2012-06-14	19.25	19.39	19.08	19.09	3769516
2012-06-15	19.23	19.51	19.15	19.51	3453281
2012-06-18	19.37	19.43	19.22	19.26	3073550
2012-06-19	19.37	19.50	19.31	19.40	2939249
2012-06-20	19.44	20.08	19.39	19.80	4253148
2012-06-21	19.81	19.94	19.15	19.17	2735551
2012-06-22	19.29	19.40	19.18	19.26	2777333
2012-06-25	18.99	18.99	18.37	18.52	3665573
2012-06-26	18.53	18.86	18.46	18.73	3514243
2012-06-27	18.77	18.97	18.64	18.80	2261230
2012-06-28	18.64	18.92	18.47	18.90	3207806
2012-06-29	19.36	19.36	19.03	19.13	3882361
2012-07-02	19.24	19.39	19.05	19.38	2967996
2012-07-03	19.31	19.61	19.29	19.58	1567458
2012-07-05	19.57	19.64	19.34	19.43	2529524
2012-07-06	19.15	19.29	19.06	19.20	2130307
2012-07-09	19.13	19.19	18.96	19.08	1611408
2012-07-10	19.21	19.25	18.86	18.95	2124988
2012-07-11	18.93	19.26	18.88	19.17	2803152
2012-07-12	18.97	19.05	18.77	18.90	2138734
2012-07-13	18.90	19.44	18.90	19.42	2199781
2012-07-16	19.36	19.37	19.06	19.18	2064130
2012-07-17	19.14	19.15	18.63	18.92	3581764
2012-07-18	18.95	19.52	18.93	19.44	3886323
2012-07-19	19.50	19.60	19.35	19.38	2510114
2012-07-20	19.18	19.31	18.93	18.95	1814351
2012-07-23	18.58	18.83	18.47	18.75	1962417
2012-07-24	18.68	18.86	18.28	18.36	3604335
2012-07-25	18.42	18.70	18.39	18.52	2471408
2012-07-26	18.71	18.73	18.44	18.58	2323545
2012-07-27	18.72	19.08	18.65	18.95	2288225
2012-07-30	18.89	19.09	18.89	19.00	1377630
2012-07-31	19.01	19.08	18.88	18.89	1721464
2012-08-01	18.99	19.07	18.47	18.60	2094387
2012-08-02	18.60	19.42	18.39	18.70	5517003
2012-08-03	19.05	19.44	19.02	19.18	3830255
2012-08-06	19.25	19.31	18.94	18.96	2783742
2012-08-07	19.04	19.35	19.04	19.17	2342063
2012-08-08	19.09	19.23	19.01	19.12	2287199
2012-08-09	19.11	19.36	19.04	19.36	3571862
2012-08-10	19.27	19.45	19.18	19.44	3346724
2012-08-13	19.39	19.44	19.26	19.39	2945842
2012-08-14	19.43	19.60	19.31	19.40	2675567
2012-08-15	19.34	19.49	19.29	19.44	1714599
2012-08-16	19.50	19.64	19.31	19.64	1966464
2012-08-17	19.65	19.72	19.36	19.40	2011491
2012-08-20	19.41	19.61	19.25	19.60	2288590
2012-08-21	19.63	19.79	19.54	19.60	3196199
2012-08-22	19.58	19.67	19.20	19.32	2449569
2012-08-23	19.28	19.42	19.20	19.32	3145009
2012-08-24	19.23	19.39	19.13	19.21	2186670
2012-08-27	19.31	19.38	19.05	19.11	1891512
2012-08-28	19.01	19.17	19.01	19.04	2154983
2012-08-29	19.09	19.33	18.99	19.32	2292796
2012-08-30	19.25	19.32	19.17	19.27	3116184
2012-08-31	19.37	19.68	19.35	19.51	4148794
2012-09-04	19.51	19.60	19.36	19.50	3088079
2012-09-05	19.49	19.54	19.36	19.40	2035402
2012-09-06	19.54	19.99	19.50	19.93	4302687
2012-09-07	20.00	20.19	19.94	20.12	2360966
2012-09-10	20.07	20.16	19.94	19.95	2193059
2012-09-11	19.97	20.22	19.97	20.16	1780630
2012-09-12	20.28	20.31	20.01	20.08	2304775
2012-09-13	20.02	20.38	19.86	20.37	2685109
2012-09-14	20.61	20.92	20.38	20.92	4280359
2012-09-17	20.92	20.92	20.50	20.55	2164422
2012-09-18	20.45	20.46	20.26	20.36	1235269
2012-09-19	20.37	20.44	20.23	20.28	1729975
2012-09-20	20.15	20.16	19.92	20.05	2413293
2012-09-21	20.28	20.28	19.86	19.89	2711452
2012-09-24	19.84	20.00	19.73	19.82	2218707
2012-09-25	19.84	19.89	19.30	19.31	2536832
2012-09-26	19.25	19.31	18.97	19.25	3437280
2012-09-27	19.38	19.51	19.18	19.43	2213640
2012-09-28	19.33	19.35	19.18	19.22	2669942
2012-10-01	19.36	19.69	19.29	19.49	2717590
2012-10-02	19.53	19.58	19.35	19.54	1839181
2012-10-03	19.58	19.62	19.35	19.48	1722649
2012-10-04	19.55	19.87	19.52	19.87	1725686
2012-10-05	20.06	20.21	19.92	19.98	2258023
2012-10-08	19.85	19.94	19.72	19.86	1495812
2012-10-09	19.86	19.95	19.70	19.78	1866309
2012-10-10	19.80	19.80	19.47	19.55	2625992
2012-10-11	19.73	19.98	19.61	19.93	2308322
2012-10-12	19.91	19.94	19.63	19.75	1332492
2012-10-15	19.92	19.92	19.69	19.82	1614870
2012-10-16	19.98	20.32	19.92	20.31	4352675
2012-10-17	20.40	20.68	20.34	20.67	3157798
2012-10-18	20.64	20.83	20.60	20.81	2184734
2012-10-19	20.80	20.87	20.42	20.48	3973459
2012-10-22	20.04	20.59	19.81	20.58	1814287
2012-10-23	20.30	20.55	20.25	20.46	2976999
2012-10-24	20.52	20.58	20.38	20.43	1720062
2012-10-25	20.31	20.62	20.28	20.52	1536802
2012-10-26	20.51	20.62	20.25	20.42	1848474
2012-10-31	20.40	20.44	20.10	20.28	2830862
2012-11-01	20.37	20.85	20.29	20.52	3464658
2012-11-02	20.61	20.78	20.33	20.65	2793956
2012-11-05	20.48	20.67	20.27	20.58	1366312
2012-11-06	20.64	21.11	20.52	20.91	2061889
2012-11-07	20.64	20.72	19.98	20.05	2632893
2012-11-08	20.08	20.26	19.58	19.58	2208330
2012-11-09	19.49	19.79	19.39	19.66	1699598
2012-11-12	19.76	19.76	19.44	19.53	1139317
2012-11-13	19.32	19.76	19.29	19.42	2509597
2012-11-14	19.51	19.55	19.12	19.18	1810868
2012-11-15	19.20	19.40	19.15	19.34	1788599
2012-11-16	19.30	19.51	19.04	19.48	2205339
2012-11-19	19.71	19.86	19.63	19.78	1869737
2012-11-20	19.71	19.86	19.55	19.81	1843328
2012-11-21	19.82	19.90	19.66	19.88	1212399
2012-11-23	19.96	20.23	19.90	20.23	390855
2012-11-26	20.09	20.33	20.08	20.33	1801826
2012-11-27	20.29	20.42	20.11	20.16	2534125
2012-11-28	20.02	20.34	20.00	20.32	1593631
2012-11-29	20.40	20.49	20.29	20.39	1765969
2012-11-30	20.41	20.51	20.26	20.39	2359513
2012-12-03	20.51	20.58	20.42	20.44	2255820
2012-12-04	20.46	20.55	20.35	20.43	3065590
2012-12-05	20.50	20.72	20.45	20.68	1509664
2012-12-06	20.69	20.72	20.51	20.66	1125013
2012-12-07	20.72	20.83	20.56	20.83	1834137
2012-12-10	20.76	20.98	20.51	20.97	1525626
2012-12-11	21.04	21.04	20.79	20.86	1667662
2012-12-12	20.99	21.35	20.80	21.09	2262922
2012-12-13	21.04	21.25	20.85	20.86	1835331
2012-12-14	20.78	20.96	20.44	20.83	1833312
2012-12-17	20.90	21.17	20.65	20.89	3381323
2012-12-18	20.85	21.27	20.81	21.26	2197379
2012-12-19	21.25	21.25	20.97	20.97	2040899
2012-12-20	20.95	21.15	20.87	21.15	2095714
2012-12-21	20.96	21.05	20.76	20.87	2966808
2012-12-24	20.87	21.09	20.76	20.83	596115
2012-12-26	20.86	20.95	20.70	20.77	1205862
2012-12-27	20.80	20.85	20.42	20.71	1845975
2012-12-28	20.58	20.70	20.50	20.55	1283512
2012-12-31	20.49	20.83	20.40	20.82	1929289
2013-01-02	21.22	21.46	21.18	21.46	1557208
2013-01-03	21.48	21.67	21.39	21.65	1629547
2013-01-04	21.67	21.97	21.66	21.89	1389066
2013-01-07	21.79	21.82	21.64	21.77	1091714
2013-01-08	21.65	21.70	21.47	21.61	1344829
2013-01-09	21.96	22.03	21.64	21.76	1043245
2013-01-10	21.86	22.19	21.82	22.12	1943515
2013-01-11	22.14	22.21	21.95	22.21	1728253
2013-01-14	22.17	22.26	22.00	22.24	1398471
2013-01-15	22.08	22.22	22.05	22.21	1021297
2013-01-16	22.13	22.20	21.98	22.13	1069190
2013-01-17	22.22	22.82	22.15	22.51	2372534
2013-01-18	22.59	22.67	22.35	22.50	1670041
2013-01-22	22.48	22.86	22.45	22.86	1330250
2013-01-23	23.00	23.17	22.94	23.15	3015096
2013-01-24	23.05	23.26	23.01	23.13	1866216
2013-01-25	23.19	23.37	22.95	23.29	2392518
2013-01-28	23.30	23.38	23.12	23.16	1469133
2013-01-29	23.18	23.42	23.06	23.34	1973257
2013-01-30	23.30	23.34	23.00	23.02	2352282
2013-01-31	23.03	23.35	22.96	23.31	2137573
2013-02-01	23.50	23.60	23.38	23.38	1722989
2013-02-04	23.18	23.25	22.94	22.94	2149575
2013-02-05	23.16	23.50	23.12	23.50	2677861
2013-02-06	23.02	24.12	23.02	23.86	4069507
2013-02-07	23.85	23.92	23.48	23.63	2140953
2013-02-08	23.73	24.09	23.71	24.06	2165887
2013-02-11	23.99	24.21	23.92	24.17	1482725
2013-02-12	24.17	24.23	24.05	24.17	1509190
2013-02-13	24.36	24.72	24.36	24.49	2980937
2013-02-14	24.36	24.53	24.24	24.40	1769767
2013-02-15	24.45	24.61	24.40	24.46	1919416
2013-02-19	24.53	24.86	24.48	24.80	2252568
2013-02-20	24.73	24.79	24.19	24.25	2724209
2013-02-21	24.13	24.16	23.82	23.97	2159163
2013-02-22	24.14	24.31	24.07	24.25	1510051
2013-02-25	24.39	24.44	23.69	23.71	2762501
2013-02-26	23.82	23.89	23.58	23.77	3371316
2013-02-27	23.79	24.44	23.76	24.39	2210346
2013-02-28	24.33	24.61	24.17	24.47	3724312
2013-03-01	24.32	24.69	24.00	24.61	2770342
2013-03-04	24.50	25.28	24.42	25.22	4309123
2013-03-05	25.27	25.73	25.27	25.65	4387598
2013-03-06	25.78	26.13	25.72	26.06	2699457
2013-03-07	26.13	26.23	25.93	26.13	2558223
2013-03-08	26.30	26.53	26.25	26.51	2455384
2013-03-11	26.48	27.17	26.44	27.07	3807337
2013-03-12	27.01	27.16	26.84	26.99	3188684
2013-03-13	27.03	27.47	27.03	27.44	2850434
2013-03-14	27.48	27.87	27.47	27.81	2857817
2013-03-15	27.72	27.84	27.50	27.73	4192036
2013-03-18	27.15	27.72	27.07	27.36	3273250
2013-03-19	27.22	27.55	27.22	27.44	3458733
2013-03-20	27.57	27.73	27.39	27.59	1894045
2013-03-21	27.45	27.57	27.15	27.29	2705740
2013-03-22	27.46	27.49	27.25	27.49	2195511
2013-03-25	27.65	27.65	27.36	27.59	2438797
2013-03-26	27.76	28.19	27.72	28.07	2843722
2013-03-27	27.81	28.10	27.73	28.07	2282923
2013-03-28	28.03	28.34	28.02	28.25	4059615
2013-04-01	28.26	28.35	28.01	28.05	1600597
2013-04-02	28.19	28.24	27.89	27.98	2359032
2013-04-03	27.58	27.72	27.05	27.14	3170735
2013-04-04	27.21	27.38	26.90	26.98	2646555
2013-04-05	26.58	26.63	25.55	26.26	5539721
2013-04-08	26.40	26.63	26.03	26.45	2566124
2013-04-09	26.48	26.77	26.26	26.71	2281549
2013-04-10	26.87	27.44	26.76	27.41	2734217
2013-04-11	27.45	27.61	27.27	27.46	1836247
2013-04-12	27.28	27.50	27.11	27.46	2033328
2013-04-15	27.39	27.41	26.40	26.40	1997775
2013-04-16	26.65	26.87	26.49	26.80	1779512
2013-04-17	26.54	26.60	26.00	26.14	2676798
2013-04-18	26.20	26.24	25.73	25.87	2264440
2013-04-19	26.00	26.39	25.90	26.37	1495104
2013-04-22	26.47	26.47	26.04	26.45	1533833
2013-04-23	26.64	27.22	26.56	27.06	2155419
2013-04-24	27.19	27.45	27.08	27.31	1467222
2013-04-25	27.37	27.63	27.16	27.58	1913196
2013-04-26	27.56	27.59	27.13	27.23	1048016
2013-04-29	27.37	27.63	27.19	27.53	948070
2013-04-30	27.54	27.90	27.33	27.89	1572230
2013-05-01	27.63	28.01	27.16	27.17	1825695
2013-05-02	27.33	27.55	26.71	27.52	1515219
2013-05-03	27.83	28.05	27.38	27.43	2782080
2013-05-06	27.07	27.67	27.01	27.58	2918538
2013-05-07	27.74	28.18	27.68	27.97	2501353
2013-05-08	27.96	28.34	27.88	28.16	2279269
2013-05-09	28.17	28.23	27.91	28.04	1571926
2013-05-10	28.06	28.15	27.87	28.09	1279912
2013-05-13	28.08	28.31	27.96	28.31	2049778
2013-05-14	28.30	28.72	28.30	28.71	1545698
2013-05-15	28.71	28.98	28.60	28.95	1198776
2013-05-16	28.68	28.68	27.98	28.19	4041028
2013-05-17	28.26	28.52	28.25	28.45	2044959
2013-05-20	28.39	28.48	28.01	28.16	2327068
2013-05-21	28.20	28.28	27.79	27.96	2801686
2013-05-22	27.96	28.20	27.47	27.59	3670623
2013-05-23	27.30	27.72	27.15	27.56	2126575
2013-05-24	27.32	27.33	26.85	27.19	2138859
2013-05-28	27.62	28.01	27.49	27.77	1753194
2013-05-29	27.51	28.47	27.46	28.26	2354022
2013-05-30	28.31	29.04	28.23	28.87	1916602
2013-05-31	28.69	29.22	28.48	28.48	2072355
2013-06-03	28.49	28.60	27.83	28.51	1969928
2013-06-04	28.49	28.75	28.04	28.18	1747273
2013-06-05	28.10	28.10	27.40	27.49	2242537
2013-06-06	27.53	28.07	27.31	28.07	2287089
2013-06-07	28.33	28.79	28.09	28.75	1894437
2013-06-10	28.86	29.03	28.56	28.62	1848255
2013-06-11	28.22	28.66	28.12	28.21	1324494
2013-06-12	28.43	28.47	27.83	28.01	1739738
2013-06-13	27.95	28.46	27.77	28.39	1382490
2013-06-14	28.26	28.42	27.72	27.76	1444543
2013-06-17	27.90	28.45	27.89	28.36	1943739
2013-06-18	28.45	28.77	28.42	28.70	1035438
2013-06-19	28.64	28.83	28.34	28.34	1535066
2013-06-20	28.03	29.13	27.91	28.90	3745014
2013-06-21	29.17	29.61	29.01	29.22	6025220
2013-06-24	28.82	29.02	28.38	28.51	4953313
2013-06-25	28.69	28.88	28.41	28.75	3369385
2013-06-26	29.03	29.31	28.86	29.25	2396486
2013-06-27	29.46	29.92	29.40	29.80	1674066
2013-06-28	29.69	29.70	29.36	29.37	2404173
2013-07-01	29.61	29.89	29.58	29.74	1561789
2013-07-02	29.72	29.98	29.66	29.84	1795741
2013-07-03	29.60	29.81	29.52	29.67	718920
2013-07-05	30.00	30.49	29.95	30.48	1212134
2013-07-08	30.65	30.86	30.60	30.73	1183081
2013-07-09	31.00	31.44	30.91	31.42	2061970
2013-07-10	31.38	31.55	31.17	31.47	1657967
2013-07-11	31.87	31.97	31.24	31.39	1488752
2013-07-12	31.45	31.61	31.33	31.57	1364363
2013-07-15	31.45	31.57	31.32	31.42	1191640
2013-07-16	31.51	31.66	31.09	31.25	1193018
2013-07-17	31.32	31.32	30.81	31.15	1340436
2013-07-18	31.27	31.77	31.24	31.72	1178236
2013-07-19	31.77	31.77	31.19	31.46	1219147
2013-07-22	31.47	31.75	31.44	31.75	881777
2013-07-23	31.93	31.98	31.66	31.77	786302
2013-07-24	31.90	32.01	31.55	31.58	2186518
2013-07-25	31.45	31.73	31.24	31.56	1129296
2013-07-26	31.37	31.59	31.24	31.58	1375130
2013-07-29	31.59	31.69	31.26	31.43	736800
2013-07-30	31.61	31.70	31.25	31.38	1326966
2013-07-31	31.35	31.94	31.23	31.64	2421093
2013-08-01	32.04	32.94	32.04	32.90	1796538
2013-08-02	32.72	32.72	32.40	32.54	1420505
2013-08-05	32.53	32.53	32.13	32.35	1875770
2013-08-06	32.45	32.55	30.69	30.92	3973032
2013-08-07	30.77	30.81	30.22	30.44	2836261
2013-08-08	30.67	30.85	30.28	30.56	1550207
2013-08-09	30.51	30.60	30.23	30.32	2047961
2013-08-12	30.18	30.19	29.59	29.63	2910976
2013-08-13	29.78	29.99	29.61	29.99	2425772
2013-08-14	29.92	29.94	29.55	29.83	1832596
2013-08-15	29.59	29.59	29.21	29.39	1379770
2013-08-16	29.26	29.77	29.26	29.61	1451521
2013-08-19	29.61	29.62	29.19	29.42	2006797
2013-08-20	29.46	29.66	29.26	29.55	2137741
2013-08-21	29.50	29.85	29.30	29.50	1813522
2013-08-22	29.63	30.42	29.55	30.30	1279570
2013-08-23	30.37	30.37	29.89	30.14	1308262
2013-08-26	30.24	30.41	30.07	30.07	1372857
2013-08-27	29.77	29.85	29.14	29.23	3316383
2013-08-28	29.23	29.68	29.21	29.50	1339215
2013-08-29	29.45	29.97	29.36	29.75	1073764
2013-08-30	29.80	29.80	29.39	29.53	1358488
2013-09-03	29.97	30.45	29.50	29.74	1781006
2013-09-04	29.79	30.75	29.79	30.40	2129181
2013-09-05	30.40	30.70	30.33	30.49	1719216
2013-09-06	30.59	30.67	29.95	30.26	1614290
2013-09-09	30.37	30.65	30.32	30.65	1406824
2013-09-10	30.95	31.08	30.84	31.03	1383036
2013-09-11	30.98	31.66	30.79	31.46	1814141
2013-09-12	31.44	31.44	30.92	31.02	1153635
2013-09-13	31.14	31.21	30.90	30.99	703531
2013-09-16	31.44	31.45	31.19	31.28	866398
2013-09-17	31.28	31.43	31.17	31.41	892237
2013-09-18	31.42	31.74	31.24	31.29	1822770
2013-09-19	31.38	31.38	30.35	30.42	2774250
2013-09-20	30.42	30.77	30.24	30.26	2338078
2013-09-23	30.32	30.50	30.05	30.33	1774048
2013-09-24	30.32	30.82	30.25	30.48	1207663
2013-09-25	30.55	30.93	30.44	30.80	1126699
2013-09-26	30.92	31.19	30.72	30.95	1147464
2013-09-27	30.75	30.86	30.54	30.62	1179536
2013-09-30	30.19	30.57	30.10	30.44	1184600
2013-10-01	30.41	30.83	30.36	30.83	1044681
2013-10-02	30.60	30.60	30.21	30.44	1516146
2013-10-03	30.30	30.33	29.78	30.15	1354374
2013-10-04	30.21	30.76	30.06	30.73	885405
2013-10-07	30.42	30.52	30.18	30.28	1038084
2013-10-08	30.31	30.33	29.75	29.79	1143864
2013-10-09	29.88	29.93	29.45	29.52	2518392
2013-10-10	30.00	30.30	29.99	30.30	2600458
2013-10-11	30.28	30.92	30.27	30.84	1611631
2013-10-14	30.65	31.36	30.45	31.28	1613382
2013-10-15	31.52	31.62	31.08	31.11	1072517
2013-10-16	31.34	31.90	31.18	31.86	1198720
2013-10-17	31.65	32.04	31.56	31.91	1222869
2013-10-18	32.03	32.07	31.60	31.92	1145162
2013-10-21	31.95	32.04	31.77	31.85	1011139
2013-10-22	31.95	32.43	31.65	31.69	1827282
2013-10-23	31.59	31.71	31.09	31.16	1578694
2013-10-24	31.23	31.37	30.89	31.30	841975
2013-10-25	31.30	31.44	31.22	31.35	740811
2013-10-28	31.33	31.64	31.21	31.39	1270394
2013-10-29	31.50	31.87	31.42	31.85	864843
2013-10-30	31.89	32.02	31.63	31.76	1379712
2013-10-31	31.68	31.91	31.47	31.74	1409913
2013-11-01	31.79	31.85	31.48	31.51	1731506
2013-11-04	31.57	31.92	31.43	31.76	2511366
2013-11-05	33.00	33.00	32.24	32.58	3248226
2013-11-06	32.40	32.66	32.20	32.35	1648998
2013-11-07	32.51	32.73	31.92	31.95	1659193
2013-11-08	32.02	33.74	31.98	33.16	3432417
2013-11-11	33.15	33.15	32.62	32.95	1274656
2013-11-12	32.89	33.06	32.64	32.75	1075357
2013-11-13	32.57	32.95	32.34	32.80	2020397
2013-11-14	32.93	33.23	32.74	33.22	1294785
2013-11-15	33.13	33.32	32.79	33.31	1338771
2013-11-18	33.33	33.68	33.24	33.31	898660
2013-11-19	33.33	33.40	33.09	33.21	1057545
2013-11-20	33.30	33.55	33.00	33.16	978151
2013-11-21	33.34	33.74	33.09	33.64	1020816
2013-11-22	33.65	33.99	33.54	33.93	1078952
2013-11-25	33.99	34.03	33.80	33.89	678431
2013-11-26	33.97	34.04	33.65	33.76	915426
2013-11-27	33.89	33.93	33.54	33.70	853452
2013-11-29	33.75	33.88	33.54	33.57	535352
2013-12-02	33.56	34.00	33.35	33.52	1116397
2013-12-03	33.45	33.46	33.14	33.35	1959774
2013-12-04	33.35	34.01	33.34	33.91	2887657
2013-12-05	33.76	34.02	33.14	33.36	2463987
2013-12-06	33.78	34.32	33.68	34.31	1594322
2013-12-09	34.37	34.58	34.18	34.30	1287068
2013-12-10	34.18	34.53	33.97	34.30	1117105
2013-12-11	34.30	34.39	34.03	34.10	1572381
2013-12-12	34.00	34.23	33.74	33.78	1789434
2013-12-13	33.99	34.31	33.70	33.91	1325234
2013-12-16	34.02	34.39	33.98	34.13	2517161
2013-12-17	34.06	34.16	33.90	34.04	1813703
2013-12-18	34.25	34.64	33.63	34.62	2614785
2013-12-19	34.62	34.75	34.21	34.29	2552763
2013-12-20	34.34	34.48	34.08	34.38	2186017
2013-12-23	34.70	34.95	34.56	34.76	1152797
2013-12-24	34.70	34.96	34.62	34.86	611650
2013-12-26	35.06	35.23	34.83	35.16	972713
2013-12-27	35.24	35.40	34.90	35.08	931476
2013-12-30	35.10	35.16	34.89	34.95	786648
2013-12-31	35.04	35.16	34.92	35.08	861048
2014-01-02	34.93	34.99	34.26	34.33	1205788
2014-01-03	34.40	34.59	34.25	34.34	852745
2014-01-06	34.49	34.55	34.13	34.29	1026837
2014-01-07	34.49	34.68	34.36	34.52	775783
2014-01-08	34.66	34.83	34.43	34.74	1319684
2014-01-09	34.79	35.08	34.62	35.07	1274238
2014-01-10	35.10	35.12	34.61	34.73	845508
2014-01-13	34.55	34.73	33.86	33.96	1027906
2014-01-14	34.14	34.28	33.65	34.20	1747992
2014-01-15	34.23	34.89	34.20	34.77	1666960
2014-01-16	34.74	34.75	34.43	34.56	713293
2014-01-17	34.92	34.92	34.29	34.35	898801
2014-01-21	34.64	34.64	34.17	34.36	923752
2014-01-22	34.50	34.63	34.12	34.29	889856
2014-01-23	34.00	34.10	33.22	33.28	1950483
2014-01-24	33.10	33.11	32.16	32.16	1815378
2014-01-27	32.20	32.46	31.77	32.14	1437499
2014-01-28	32.30	32.51	32.11	32.31	1637094
2014-01-29	31.82	32.30	31.73	31.85	1278130
2014-01-30	32.18	32.74	32.05	32.67	1148416
2014-01-31	32.00	32.60	32.00	32.20	1484349
2014-02-03	32.08	32.21	30.66	30.71	2020026
2014-02-04	30.79	31.49	30.76	31.30	1738174
2014-02-05	30.99	31.93	30.91	31.83	2824026
2014-02-06	31.92	32.70	31.74	32.66	2483252
2014-02-07	32.73	33.07	32.57	32.97	1482222
2014-02-10	32.94	33.06	32.44	32.90	2164406
2014-02-11	32.67	33.29	32.67	33.19	1314335
2014-02-12	33.24	33.70	33.21	33.65	1586575
2014-02-13	33.25	33.52	33.08	33.50	2082614
2014-02-14	33.40	33.74	33.31	33.54	1174312
2014-02-18	33.64	34.12	33.55	33.88	1290524
2014-02-19	33.71	34.15	33.46	33.49	1663260
2014-02-20	33.56	33.75	33.32	33.57	1361380
2014-02-21	33.62	33.71	33.39	33.55	1485156
2014-02-24	33.54	34.10	33.52	33.90	1355413
2014-02-25	33.86	33.99	33.62	33.86	1167823
2014-02-26	33.92	34.06	33.62	34.00	1735501
2014-02-27	33.94	34.38	33.84	34.37	2012071
2014-02-28	34.39	34.93	34.36	34.78	1600015
2014-03-03	34.25	34.71	34.18	34.68	2334605
2014-03-04	35.00	35.46	34.92	35.37	1804519
2014-03-05	35.33	35.45	35.20	35.39	1381149
2014-03-06	35.54	35.97	35.47	35.66	2035675
2014-03-07	35.96	36.30	35.72	35.92	2134822
2014-03-10	35.81	36.04	35.57	36.00	1262910
2014-03-11	36.07	36.15	35.46	35.60	1923014
2014-03-12	35.36	35.86	35.25	35.67	1228181
2014-03-13	35.82	35.90	35.04	35.13	1339154
2014-03-14	35.02	35.29	34.73	34.88	2045090
2014-03-17	35.15	35.31	34.98	35.08	1006600
2014-03-18	35.09	35.36	35.04	35.26	604955
2014-03-19	35.27	35.39	34.93	35.32	1259700
2014-03-20	35.23	35.90	35.18	35.59	1343855
2014-03-21	35.89	36.09	35.60	35.65	2484876
2014-03-24	35.72	35.88	35.30	35.68	1643751
2014-03-25	35.94	35.98	35.34	35.42	1479961
2014-03-26	35.61	35.69	34.99	35.00	2395785
2014-03-27	34.91	35.16	34.28	34.34	1231801
2014-03-28	34.44	34.94	34.34	34.44	779932
2014-03-31	34.69	35.46	34.63	35.31	1708235
2014-04-01	35.61	35.64	35.10	35.43	1059489
2014-04-02	35.44	35.64	35.30	35.45	1444435
2014-04-03	35.51	35.56	34.99	35.40	2003854
2014-04-04	35.67	35.67	34.78	34.79	1003312
2014-04-07	34.66	34.77	33.92	34.05	2077210
2014-04-08	34.01	34.37	33.84	34.09	1380291
2014-04-09	34.27	34.47	33.91	34.45	760828
2014-04-10	34.47	34.51	33.56	33.57	1221108
2014-04-11	33.34	33.84	33.08	33.09	2111944
2014-04-14	33.45	33.59	32.79	33.17	1609457
2014-04-15	33.30	33.51	32.80	33.30	1741430
2014-04-16	33.65	33.95	33.49	33.94	1353506
2014-04-17	33.91	34.09	33.73	33.92	1281870
2014-04-21	33.87	33.98	33.59	33.68	742048
2014-04-22	33.69	34.17	33.54	34.06	901153
2014-04-23	34.03	34.22	33.89	34.02	1053158
2014-04-24	34.08	34.08	33.37	33.53	1639994
2014-04-25	33.46	33.49	32.70	32.87	2218097
2014-04-28	33.05	33.20	32.07	32.41	3201887
2014-04-29	32.63	32.95	32.48	32.87	1494313
2014-04-30	32.86	33.24	32.62	33.22	1858625
2014-05-01	33.20	33.60	33.02	33.46	2151263
2014-05-02	33.44	34.03	33.40	33.62	1149353
2014-05-05	33.38	33.66	33.16	33.48	1050183
2014-05-06	33.33	33.46	33.09	33.10	1201635
2014-05-07	33.31	33.64	33.09	33.62	1224419
2014-05-08	33.41	34.29	33.41	34.03	1873065
2014-05-09	33.91	33.96	33.27	33.33	2529424
2014-05-12	33.56	34.25	33.31	34.22	1293165
2014-05-13	34.21	34.24	33.95	34.07	1294832
2014-05-14	34.00	34.04	33.29	33.36	1467367
2014-05-15	33.24	33.24	32.29	32.66	1885029
2014-05-16	32.71	32.71	32.28	32.63	1678023
2014-05-19	32.54	32.93	32.53	32.90	1168962
2014-05-20	32.92	33.18	32.67	32.89	1551867
2014-05-21	33.06	33.40	33.00	33.24	1075448
2014-05-22	33.22	33.34	33.08	33.27	794503
2014-05-23	33.27	33.57	33.15	33.46	1016167
2014-05-27	33.64	33.91	33.62	33.87	1115021
2014-05-28	33.86	33.93	33.57	33.63	1252201
2014-05-29	33.81	34.02	33.44	33.77	1990040
2014-05-30	33.70	34.03	33.66	33.91	1454287
2014-06-02	34.05	34.42	33.80	34.36	1227435
2014-06-03	34.31	34.59	34.25	34.56	1553751
2014-06-04	34.57	35.43	34.57	35.15	1286104
2014-06-05	35.17	35.39	34.77	35.06	1265617
2014-06-06	35.10	35.34	35.05	35.26	836051
2014-06-09	35.17	35.78	35.17	35.56	1161661
2014-06-10	35.47	35.76	35.39	35.71	1526020
2014-06-11	35.43	35.47	35.17	35.20	1025117
2014-06-12	35.18	35.32	34.76	34.89	1232301
2014-06-13	34.93	35.16	34.77	34.88	1079263
2014-06-16	34.83	34.94	34.58	34.83	988745
2014-06-17	34.85	35.64	34.85	35.59	1089017
2014-06-18	35.49	35.57	35.12	35.40	1076823
2014-06-19	35.45	35.45	34.99	35.24	1669891
2014-06-20	35.41	35.63	35.30	35.50	1813722
2014-06-23	35.47	35.48	34.96	35.25	1210398
2014-06-24	35.11	35.46	35.00	35.05	1264969
2014-06-25	34.91	35.00	34.70	34.88	1827030
2014-06-26	34.90	35.08	34.48	35.03	1045697
2014-06-27	34.91	35.09	34.77	35.01	1804646
2014-06-30	34.96	35.13	34.75	34.76	1215454
2014-07-01	34.83	35.34	34.83	35.14	835737
2014-07-02	35.13	35.33	34.79	34.89	952415
2014-07-03	35.12	35.61	35.12	35.47	712604
2014-07-07	35.28	35.41	35.08	35.22	1091455
2014-07-08	35.07	35.09	34.74	34.82	1042860
2014-07-09	34.97	35.15	34.83	34.97	1290650
2014-07-10	34.50	34.86	34.27	34.70	1090330
2014-07-11	34.61	34.85	34.49	34.75	846798
2014-07-14	35.12	35.39	34.85	34.93	752311
2014-07-15	35.07	35.25	34.81	35.09	1282911
2014-07-16	35.28	35.30	34.79	34.84	597825
2014-07-17	34.65	35.01	34.40	34.44	1115558
2014-07-18	34.60	34.83	34.47	34.78	1324316
2014-07-21	34.60	34.74	34.47	34.64	964366
2014-07-22	34.95	34.96	34.74	34.80	924292
2014-07-23	34.89	35.06	34.73	35.00	998931
2014-07-24	34.97	35.16	34.80	35.11	991436
2014-07-25	34.97	35.21	34.89	34.99	1096388
2014-07-28	34.92	35.11	34.46	35.03	1153701
2014-07-29	35.05	35.14	34.61	34.61	1049070
2014-07-30	34.59	34.76	34.29	34.45	1772153
2014-07-31	34.42	35.66	34.18	34.33	3012958
2014-08-01	34.20	34.38	33.60	33.80	1953731
2014-08-04	34.08	34.35	33.91	34.29	2596476
2014-08-05	34.22	34.56	34.01	34.17	1745517
2014-08-06	33.99	34.48	33.98	34.40	1109435
2014-08-07	34.63	34.81	33.95	34.02	1448953
2014-08-08	34.05	34.28	33.87	34.22	1333709
2014-08-11	34.33	34.64	34.22	34.40	1112501
2014-08-12	34.32	34.81	34.32	34.68	1419768
2014-08-13	34.84	34.96	34.60	34.70	1043187
2014-08-14	34.73	35.15	34.73	35.13	814079
2014-08-15	35.23	35.28	34.50	34.84	1207366
2014-08-18	34.98	35.27	34.98	35.20	1244610
2014-08-19	35.26	35.38	35.07	35.08	864063
2014-08-20	34.98	35.27	34.98	35.17	865482
2014-08-21	35.17	35.24	34.98	35.19	2119703
2014-08-22	35.13	35.44	35.09	35.10	1128542
2014-08-25	35.31	35.60	35.20	35.53	730207
2014-08-26	35.59	35.81	35.55	35.80	727335
2014-08-27	35.88	36.39	35.84	36.35	2311887
2014-08-28	36.11	36.29	35.97	36.16	1153486
2014-08-29	36.23	36.38	36.12	36.27	1200823
2014-09-02	36.38	36.83	36.32	36.81	1887921
2014-09-03	37.04	37.15	36.60	36.61	1841964
2014-09-04	36.60	36.72	35.90	35.96	2221115
2014-09-05	35.90	36.00	35.22	35.62	2579228
2014-09-08	35.63	35.83	35.51	35.66	1301278
2014-09-09	35.57	35.75	35.29	35.63	1290931
2014-09-10	35.76	36.05	35.60	35.82	1576380
2014-09-11	35.57	35.83	35.52	35.78	1006815
2014-09-12	35.77	35.99	35.66	35.92	1183446
2014-09-15	35.83	35.94	35.57	35.80	787759
2014-09-16	35.73	36.19	35.70	36.02	1221946
2014-09-17	36.11	36.21	35.76	36.02	1114702
2014-09-18	36.16	36.45	36.16	36.41	1106188
2014-09-19	36.49	36.63	36.05	36.09	1429251
2014-09-22	35.95	35.96	35.50	35.51	1418419
2014-09-23	35.44	35.50	34.86	34.96	1413488
2014-09-24	34.96	35.27	34.93	35.18	1581837
2014-09-25	35.00	35.09	34.59	34.59	1264395
2014-09-26	34.68	34.87	34.50	34.79	1506017
2014-09-29	34.41	34.88	34.28	34.77	980695
2014-09-30	34.79	34.85	34.37	34.38	1820724
2014-10-01	34.29	34.46	33.78	33.81	2277240
2014-10-02	33.82	33.98	33.27	33.74	2152750
2014-10-03	34.07	34.35	34.07	34.12	1129050
2014-10-06	34.29	34.32	33.79	34.00	1096661
2014-10-07	33.73	33.99	33.38	33.40	1526394
2014-10-08	33.36	33.80	33.07	33.78	2035170
2014-10-09	33.69	33.75	33.22	33.34	2822485
2014-10-10	33.28	33.55	33.11	33.16	1812963
2014-10-13	33.18	33.45	32.78	32.79	1749487
2014-10-14	32.90	33.26	32.77	32.83	1483421
2014-10-15	32.33	32.34	31.25	31.92	2500805
2014-10-16	31.49	32.37	31.41	32.16	1920852
2014-10-17	32.48	32.86	32.28	32.74	1341778
2014-10-20	32.80	32.95	32.54	32.90	1181329
2014-10-21	33.13	33.73	33.11	33.73	1643450
2014-10-22	33.76	33.87	33.37	33.37	1068543
2014-10-23	33.78	33.82	33.53	33.65	1213956
2014-10-24	33.57	34.04	33.57	33.92	996623
2014-10-27	33.81	34.24	33.69	34.13	806973
2014-10-28	34.25	34.74	34.20	34.61	944861
2014-10-29	34.46	34.67	34.19	34.54	1273785
2014-10-30	33.67	33.99	33.22	33.46	3067436
2014-10-31	34.05	34.05	33.28	33.46	2703261
2014-11-03	33.46	33.93	33.38	33.75	1646000
2014-11-04	33.70	34.06	33.53	33.80	1349287
2014-11-05	34.44	34.52	33.80	34.31	2157846
2014-11-06	34.08	34.08	32.64	33.39	4943655
2014-11-07	33.17	33.78	33.16	33.60	2797296
2014-11-10	33.63	34.00	33.51	34.00	1217103
2014-11-11	34.00	34.36	33.97	34.33	1603371
2014-11-12	34.16	34.61	34.14	34.53	1884393
2014-11-13	34.52	34.79	34.45	34.81	396564
2014-11-14	34.93	34.94	34.18	34.20	1320937
2014-11-17	34.05	34.16	33.34	33.90	2698777
2014-11-18	33.86	33.97	33.73	33.78	1391817
2014-11-19	33.78	34.03	33.58	33.86	1421147
2014-11-20	33.56	33.88	33.52	33.69	1508917
2014-11-21	34.03	34.18	33.70	33.74	1639811
2014-11-24	33.80	34.04	33.72	34.01	1269089
2014-11-25	34.04	34.20	33.63	33.86	1465777
2014-11-26	33.90	33.99	33.51	33.65	968256
2014-11-28	33.63	33.81	33.14	33.22	743392
2014-12-01	33.02	33.07	32.60	32.93	1855202
2014-12-02	33.04	33.34	32.96	33.28	1476901
2014-12-03	33.36	33.64	32.62	33.14	3947528
2014-12-04	33.08	33.45	32.78	32.91	2106355
2014-12-05	33.17	33.94	33.17	33.66	3098008
2014-12-08	33.59	34.22	33.51	33.81	2239931
2014-12-09	33.31	33.84	33.20	33.78	2649931
2014-12-10	33.72	33.84	33.04	33.07	2637664
2014-12-11	33.16	33.61	33.02	33.49	2431299
2014-12-12	33.15	33.32	32.02	32.04	3535041
2014-12-15	32.26	32.54	31.80	32.28	3622357
2014-12-16	32.06	33.28	31.57	32.68	4622830
2014-12-17	32.81	33.46	32.68	33.26	3154296
2014-12-18	33.77	34.25	33.57	34.24	2955182
2014-12-19	34.45	35.24	34.34	35.16	3897182
2014-12-22	35.21	35.26	34.65	35.03	2587819
2014-12-23	35.17	35.67	35.14	35.42	1411939
2014-12-24	35.55	35.60	35.12	35.30	559117
2014-12-26	35.33	35.63	35.32	35.36	678322
2014-12-29	35.25	35.61	35.18	35.47	707488
2014-12-30	35.27	35.72	35.05	35.54	1142219
2014-12-31	35.60	35.77	34.86	34.88	1176940
2015-01-02	35.13	35.21	34.48	34.74	1209039
2015-01-05	34.39	34.54	33.49	33.64	1373871
2015-01-06	33.58	33.66	32.83	32.92	2418843
2015-01-07	33.18	33.72	32.85	33.23	1669500
2015-01-08	33.54	33.95	33.40	33.77	2104251
2015-01-09	33.75	33.75	33.00	33.01	1755622
2015-01-12	33.01	33.20	32.47	32.65	1915528
2015-01-13	32.88	33.13	32.00	32.27	1557999
2015-01-14	31.77	32.06	31.51	31.89	1504498
2015-01-15	31.93	32.16	31.33	31.35	1649185
2015-01-16	31.30	31.78	31.30	31.75	1110193
2015-01-20	31.88	32.18	31.28	31.49	1539295
2015-01-21	31.40	31.74	31.12	31.66	1220871
2015-01-22	31.79	32.58	31.46	32.54	1680261
2015-01-23	32.44	32.56	32.08	32.12	1339488
2015-01-26	32.01	32.40	31.80	32.28	1197593
2015-01-27	31.82	31.94	31.57	31.84	1682735
2015-01-28	31.90	32.01	31.03	31.05	2298248
2015-01-29	31.08	31.57	30.96	31.43	1774712
2015-01-30	31.01	31.60	30.72	31.06	2911294
2015-02-02	31.13	32.00	31.02	31.96	1968403
2015-02-03	32.36	32.94	32.26	32.90	2070073
2015-02-04	32.95	33.29	32.27	32.40	3879333
2015-02-05	32.35	32.98	32.26	32.89	2631167
2015-02-06	33.19	34.08	33.16	33.56	2205190
2015-02-09	33.27	33.56	33.12	33.43	1439828
2015-02-10	33.71	33.77	33.31	33.56	1420231
2015-02-11	33.55	34.14	33.47	34.02	2072527
2015-02-12	34.08	34.30	33.92	34.25	1822407
2015-02-13	34.29	34.83	34.14	34.76	1772826
2015-02-17	34.55	34.89	34.34	34.52	2188759
2015-02-18	34.42	34.49	33.84	33.89	1422462
2015-02-19	33.76	34.13	33.58	34.02	1100527
2015-02-20	33.81	34.08	33.22	33.99	1538049
2015-02-23	33.87	33.92	33.37	33.56	1023988
2015-02-24	33.56	34.24	33.43	34.08	1772309
2015-02-25	34.09	34.18	33.72	33.88	1154069
2015-02-26	33.77	33.94	33.37	33.61	1725912
2015-02-27	33.62	34.00	33.54	33.56	1229357
2015-03-02	33.61	34.04	33.40	33.86	1602674
2015-03-03	33.55	33.86	33.40	33.69	1517111
2015-03-04	33.50	33.62	33.25	33.47	1291241
2015-03-05	33.59	33.77	33.40	33.55	1163963
2015-03-06	33.65	34.66	33.65	33.96	2785421
2015-03-09	33.91	33.95	33.60	33.67	1849150
2015-03-10	33.24	33.34	32.77	32.77	1873284
2015-03-11	32.90	33.03	32.71	32.95	2097844
2015-03-12	33.09	33.50	33.04	33.48	1333575
2015-03-13	33.50	33.94	32.89	33.27	2994108
2015-03-16	33.42	33.99	33.27	33.92	1896099
2015-03-17	33.71	34.00	33.60	33.81	1086809
2015-03-18	33.73	34.39	33.51	33.77	1843330
2015-03-19	33.73	33.77	33.07	33.43	933804
2015-03-20	33.66	34.19	33.52	34.02	1908856
2015-03-23	34.06	34.47	33.92	33.92	1098360
2015-03-24	33.89	33.99	33.37	33.37	1469181
2015-03-25	33.41	33.52	33.23	33.27	1552793
2015-03-26	33.21	33.44	33.07	33.35	1272927
2015-03-27	33.28	33.35	32.99	33.19	993604
2015-03-30	33.35	33.78	33.34	33.64	1106494
2015-03-31	33.50	33.94	33.42	33.73	1651360
2015-04-01	33.68	33.68	33.31	33.38	798700
2015-04-02	33.39	33.76	33.25	33.67	1010792
2015-04-06	33.26	33.74	33.16	33.54	1115135
2015-04-07	33.52	33.70	33.19	33.20	1132013
2015-04-08	33.26	33.44	33.10	33.29	1473765
2015-04-09	33.29	33.82	33.17	33.78	1211077
2015-04-10	33.74	33.89	33.51	33.88	1437725
2015-04-13	33.78	34.16	33.63	33.94	1358122
2015-04-14	33.89	34.17	33.57	33.75	1154442
2015-04-15	33.81	34.26	33.75	34.16	1431237
2015-04-16	34.06	34.16	33.76	34.03	1059473
2015-04-17	33.75	33.82	33.31	33.49	1139262
2015-04-20	33.60	33.72	33.45	33.53	907595
2015-04-21	33.57	33.71	33.09	33.29	955190
2015-04-22	33.29	33.79	33.05	33.68	1395223
2015-04-23	33.51	33.76	33.33	33.70	946532
2015-04-24	33.60	33.77	33.45	33.68	1009182
2015-04-27	33.74	33.84	33.35	33.42	1414730
2015-04-28	33.40	33.91	33.35	33.79	1228951
2015-04-29	33.97	34.44	33.70	34.06	1877564
2015-04-30	34.31	34.90	34.03	34.16	2477799
2015-05-01	34.41	34.65	34.23	34.35	1897232
2015-05-04	34.44	34.82	34.42	34.78	1421185
2015-05-05	34.71	35.03	34.56	34.69	1159916
2015-05-06	34.87	34.99	34.39	34.60	1640067
2015-05-07	34.57	34.83	34.41	34.63	2096436
2015-05-08	34.78	34.94	34.40	34.65	1639994
2015-05-11	34.68	35.02	34.66	34.85	954888
2015-05-12	34.71	34.89	34.47	34.56	1713143
2015-05-13	34.48	34.83	34.43	34.74	1356814
2015-05-14	34.90	34.97	34.67	34.87	1030702
2015-05-15	34.89	35.05	34.37	34.51	1355019
2015-05-18	34.51	35.07	34.51	35.00	2381889
2015-05-19	35.22	35.28	34.82	34.99	1062232
2015-05-20	35.00	35.16	34.67	34.96	1250399
2015-05-21	34.87	36.00	34.82	34.95	2194195
2015-05-22	35.01	35.14	34.91	34.94	857566
2015-05-26	34.88	34.90	34.50	34.55	1023459
2015-05-27	34.61	35.31	34.56	35.22	2040346
2015-05-28	35.17	35.27	34.99	35.24	1153904
2015-05-29	35.20	35.25	34.82	34.96	1982861
2015-06-01	35.07	35.18	34.83	34.97	1524452
2015-06-02	35.00	35.71	34.85	35.56	1557483
2015-06-03	35.78	36.20	35.68	36.01	1832787
2015-06-04	35.78	36.03	35.66	35.72	1468676
2015-06-05	36.06	36.37	35.89	36.09	1514798
2015-06-08	36.02	36.35	35.89	35.92	1147960
2015-06-09	35.92	36.30	35.85	36.07	1065739
2015-06-10	36.25	36.81	36.08	36.79	2210572
2015-06-11	36.78	37.08	36.68	36.91	1309528
2015-06-12	36.71	36.98	36.65	36.92	1397437
2015-06-15	36.42	36.95	36.38	36.64	1094963
2015-06-16	36.54	36.99	36.44	36.85	1062723
2015-06-17	37.00	37.07	36.54	36.57	1219744
2015-06-18	36.77	36.88	36.51	36.75	1885627
2015-06-19	36.60	36.76	36.45	36.54	1792247
2015-06-22	36.87	37.00	36.76	36.90	858766
2015-06-23	37.02	37.17	36.58	37.15	1654353
2015-06-24	36.98	37.11	36.77	36.77	689651
2015-06-25	36.84	36.89	36.33	36.39	1385323
2015-06-26	36.58	36.90	36.36	36.77	1747829
2015-06-29	36.27	36.37	35.59	35.63	2025493
2015-06-30	36.01	36.25	35.58	35.75	1942016
2015-07-01	36.34	36.34	35.82	36.09	1195528
2015-07-02	36.05	36.19	35.87	36.02	1295366
2015-07-06	35.63	36.04	35.51	35.82	1706608
2015-07-07	35.80	35.95	35.28	35.94	1617377
2015-07-08	35.50	35.59	34.82	34.91	991127
2015-07-09	35.49	35.58	35.21	35.38	1438132
2015-07-10	35.81	35.95	35.50	35.86	961557
2015-07-13	36.14	36.30	36.01	36.22	1093639
2015-07-14	36.04	36.27	35.93	36.20	768924
2015-07-15	36.17	36.42	36.04	36.35	859971
2015-07-16	36.64	36.71	36.46	36.62	730421
2015-07-17	36.50	36.64	36.00	36.37	1047046
2015-07-20	36.48	36.78	36.19	36.28	1468992
2015-07-21	36.29	36.58	36.17	36.31	1052751
2015-07-22	36.29	36.99	36.18	36.31	1434838
2015-07-23	36.31	36.44	36.09	36.20	1459869
2015-07-24	36.70	38.15	36.35	37.61	3311410
2015-07-27	37.08	37.25	36.77	36.95	1749631
2015-07-28	37.17	37.26	36.66	36.85	1409617
2015-07-29	36.73	37.54	36.57	37.46	1752498
2015-07-30	37.03	37.46	35.78	36.10	2514525
2015-07-31	36.07	36.18	35.68	35.84	1741286
2015-08-03	35.85	36.00	35.37	35.66	1498000
2015-08-04	35.59	35.91	35.48	35.59	1110896
2015-08-05	35.70	35.88	35.39	35.52	947537
2015-08-06	35.46	35.58	35.07	35.30	894017
2015-08-07	35.18	35.34	34.80	35.09	1084840
2015-08-10	35.57	36.41	35.51	36.26	1599170
2015-08-11	35.76	36.09	35.58	35.71	1534093
2015-08-12	35.34	35.69	34.74	35.65	2206947
2015-08-13	35.71	36.20	35.71	36.01	1326425
2015-08-14	36.09	36.55	35.91	36.15	1645345
2015-08-17	35.89	36.18	35.79	36.18	1035331
2015-08-18	36.16	36.36	36.11	36.22	717690
2015-08-19	36.04	36.12	35.45	35.55	1562312
2015-08-20	35.19	35.24	34.67	34.67	1852685
2015-08-21	34.23	34.37	33.48	33.49	1969207
2015-08-24	32.16	33.07	29.81	31.85	3361332
2015-08-25	32.93	32.99	31.81	31.82	4377567
2015-08-26	32.71	32.94	32.27	32.85	5331794
2015-08-27	33.24	33.84	32.98	33.81	2919864
2015-08-28	33.63	34.00	33.35	33.58	1467813
2015-08-31	33.26	33.83	33.15	33.54	1999042
2015-09-01	32.31	32.90	32.17	32.32	1898961
2015-09-02	32.90	32.91	32.25	32.72	988784
2015-09-03	32.80	33.34	32.78	32.91	1376740
2015-09-04	32.43	32.63	32.11	32.25	1552389
2015-09-08	32.97	33.21	32.64	33.16	1712882
2015-09-09	33.61	33.73	32.62	32.68	1368873
2015-09-10	32.55	33.08	32.45	32.78	1390959
2015-09-11	32.48	32.81	32.41	32.79	946590
2015-09-14	32.71	32.83	32.39	32.46	811990
2015-09-15	32.66	33.07	32.50	32.99	978933
2015-09-16	32.97	33.10	32.75	32.97	1702522
2015-09-17	32.98	33.14	32.10	32.19	1937534
2015-09-18	31.66	32.00	31.44	31.63	3110020
2015-09-21	31.74	32.19	31.68	31.86	1476672
2015-09-22	31.39	31.60	31.16	31.41	1423475
2015-09-23	31.48	31.68	31.30	31.43	1000383
2015-09-24	31.06	31.50	30.91	31.42	1073781
2015-09-25	32.06	32.30	31.79	32.01	1859630
2015-09-28	31.66	31.83	31.19	31.28	1453248
2015-09-29	31.33	31.58	31.12	31.53	879348
2015-09-30	31.94	32.09	31.69	32.08	1469935
2015-10-01	32.07	32.46	31.95	32.41	1703158
2015-10-02	31.67	32.09	31.22	31.95	2018530
2015-10-05	32.17	32.78	32.02	32.73	1257122
2015-10-06	32.66	32.89	32.50	32.59	1086300
2015-10-07	32.91	33.17	32.68	33.02	1082633
2015-10-08	32.87	33.19	32.76	33.13	1030027
2015-10-09	33.10	33.35	32.72	32.97	889339
2015-10-12	32.96	33.17	32.84	33.11	464288
2015-10-13	32.91	33.09	32.73	32.77	667659
2015-10-14	32.71	32.93	32.33	32.42	1043659
2015-10-15	32.62	32.99	32.44	32.97	818891
2015-10-16	33.14	33.22	32.69	33.06	975071
2015-10-19	32.88	33.00	32.68	32.78	1001927
2015-10-20	32.79	33.33	32.62	33.21	1336692
2015-10-21	33.29	33.49	32.84	32.88	1056104
2015-10-22	33.05	33.47	33.04	33.24	1348680
2015-10-23	33.53	33.70	33.26	33.54	1565993
2015-10-26	33.47	33.61	33.17	33.34	833218
2015-10-27	33.05	33.15	32.78	32.96	1204468
2015-10-28	32.93	34.14	32.59	34.13	1810533
2015-10-29	34.39	35.00	34.28	34.61	2200599
2015-10-30	34.66	35.16	34.48	34.65	1906557
2015-11-02	34.70	35.33	34.50	35.26	1517793
2015-11-03	35.18	35.32	34.78	34.90	1281642
2015-11-04	34.94	35.00	34.50	34.58	935244
2015-11-05	34.55	34.63	34.34	34.49	911394
2015-11-06	35.55	36.19	35.16	36.09	1850206
2015-11-09	36.08	36.08	35.52	35.95	2249235
2015-11-10	35.82	36.77	35.74	36.70	2300566
2015-11-11	36.80	36.92	36.39	36.59	1609281
2015-11-12	36.16	36.38	35.91	35.95	1578721
2015-11-13	35.86	36.24	35.77	35.84	1283890
2015-11-16	35.75	36.59	35.62	36.59	1104577
2015-11-17	36.72	36.93	36.42	36.49	1221413
2015-11-18	36.59	36.81	36.47	36.76	1582049
2015-11-19	36.65	36.89	36.32	36.67	1123539
2015-11-20	36.71	37.18	36.62	37.12	1969433
2015-11-23	37.04	37.26	36.73	36.78	1414759
2015-11-24	36.48	36.78	36.35	36.69	1256624
2015-11-25	36.75	36.83	36.48	36.66	874672
2015-11-27	36.72	36.96	36.62	36.89	382381
2015-11-30	36.94	37.05	36.66	36.68	1683347
2015-12-01	36.90	37.15	36.43	37.13	1625857
2015-12-02	37.20	37.26	36.66	36.76	1374929
2015-12-03	36.29	36.57	35.97	36.15	2127269
2015-12-04	36.32	36.89	36.16	36.81	1685750
2015-12-07	36.70	36.87	36.03	36.31	1019237
2015-12-08	35.95	36.02	35.52	35.76	999828
2015-12-09	35.65	36.01	34.96	35.14	865428
2015-12-10	35.11	35.48	35.03	35.12	958490
2015-12-11	34.46	34.74	33.76	33.95	1289165
2015-12-14	34.00	34.16	33.10	33.30	2169367
2015-12-15	33.70	34.02	33.51	33.89	2176890
2015-12-16	34.12	34.38	33.39	33.82	2064595
2015-12-17	33.94	34.08	33.05	33.07	2386805
2015-12-18	32.79	32.85	32.09	32.10	3465593
2015-12-21	32.39	32.56	31.91	32.28	1678984
2015-12-22	32.50	32.79	32.13	32.67	1036043
2015-12-23	32.93	33.45	32.72	33.40	1275886
2015-12-24	33.33	33.65	33.22	33.43	449988
2015-12-28	33.27	33.52	33.13	33.42	743856
2015-12-29	33.70	33.92	33.51	33.71	619750
2015-12-30	33.67	33.82	33.49	33.52	643052
2015-12-31	33.26	33.70	32.61	33.29	850322
2016-01-04	32.36	32.75	32.24	32.75	1295319
2016-01-05	32.52	32.83	32.38	32.58	1020505
2016-01-06	32.00	32.10	31.48	31.69	1234949
2016-01-07	30.92	31.35	30.68	30.81	1412530
2016-01-08	31.10	31.23	30.35	30.42	1991268
2016-01-11	30.59	30.91	29.92	30.24	2388306
2016-01-12	30.60	30.66	29.68	30.19	2064571
2016-01-13	30.51	30.61	29.15	29.27	1756430
2016-01-14	29.44	29.66	28.74	29.48	2182522
2016-01-15	28.62	28.85	27.89	28.42	2532821
2016-01-19	28.78	28.94	27.91	28.17	2606475
2016-01-20	27.54	27.68	26.42	27.40	2895627
2016-01-21	27.42	28.23	27.30	27.73	2634674
2016-01-22	28.17	28.62	27.92	28.02	2497916
2016-01-25	27.87	28.09	27.35	27.37	2504079
2016-01-26	27.57	28.23	27.57	27.81	1531529
2016-01-27	27.62	28.47	27.54	27.75	2069315
2016-01-28	28.01	28.41	27.74	28.31	2223436
2016-01-29	28.39	28.65	27.86	28.64	3390349
2016-02-01	28.40	28.83	28.14	28.49	2339101
2016-02-02	27.95	27.95	27.35	27.44	2714582
2016-02-03	28.08	28.42	26.27	26.86	3910828
2016-02-04	26.69	27.67	26.69	27.63	3683001
2016-02-05	27.54	28.12	27.52	27.68	2429462
2016-02-08	27.31	27.31	26.05	26.24	2732231
2016-02-09	25.32	26.30	25.32	26.17	2622147
2016-02-10	26.37	26.67	25.81	25.83	2525313
2016-02-11	24.96	24.97	23.99	24.07	5108094
2016-02-12	24.61	25.33	24.55	25.14	4805728
2016-02-16	26.17	26.62	25.53	26.58	2832143
2016-02-17	26.99	27.73	26.99	27.51	3201664
2016-02-18	27.64	27.64	27.18	27.38	2511062
2016-02-19	27.16	27.57	26.68	27.52	2098208
2016-02-22	27.53	28.06	27.53	28.03	1598923
2016-02-23	27.87	28.00	27.61	27.85	1802998
2016-02-24	27.37	27.86	26.94	27.77	1331345
2016-02-25	27.80	28.35	27.76	28.33	1326179
2016-02-26	29.28	29.28	28.58	28.92	1500425
2016-02-29	28.84	29.09	28.50	28.53	1597213
2016-03-01	28.77	30.16	28.72	30.14	1819165
2016-03-02	30.17	30.56	30.12	30.45	1682820
2016-03-03	30.33	30.93	30.28	30.92	1720823
2016-03-04	31.04	31.37	30.79	31.10	1944917
2016-03-07	30.88	31.46	30.82	31.46	1401715
2016-03-08	31.02	31.21	30.20	30.46	1856141
2016-03-09	30.70	30.79	30.23	30.58	1469906
2016-03-10	30.78	31.05	30.11	30.58	1737091
2016-03-11	30.97	31.77	30.91	31.68	1357492
2016-03-14	31.35	32.52	31.35	31.95	3608942
2016-03-15	31.67	31.68	31.15	31.53	1217589
2016-03-16	31.48	32.13	31.28	31.92	2220396
2016-03-17	31.83	32.35	31.49	32.14	1968212
2016-03-18	32.19	32.56	31.72	32.38	2860867
2016-03-21	32.43	32.66	32.07	32.32	1761432
2016-03-22	31.96	32.31	31.81	32.08	2829036
2016-03-23	31.95	32.15	31.54	31.59	2135567
2016-03-24	31.10	31.15	30.34	30.80	2475496
2016-03-28	31.00	31.39	30.80	31.23	1678627
2016-03-29	31.01	31.09	30.59	31.03	1934535
2016-03-30	31.25	32.03	31.07	31.29	2023244
2016-03-31	31.27	31.48	30.89	30.92	2574325
2016-04-01	30.78	31.43	30.31	31.36	1952984
2016-04-04	31.31	31.51	31.02	31.12	1666014
2016-04-05	30.80	31.12	30.52	30.67	2692965
2016-04-06	30.69	31.24	30.59	30.90	1373565
2016-04-07	30.27	30.76	29.86	30.19	2913826
2016-04-08	30.59	30.95	30.43	30.60	1494078
2016-04-11	30.90	31.43	30.76	30.97	1739314
2016-04-12	31.11	31.67	30.95	31.62	1360088
2016-04-13	31.97	32.46	31.97	32.38	1391758
2016-04-14	32.36	32.78	32.20	32.43	899350
2016-04-15	32.36	32.48	32.06	32.31	1214139
2016-04-18	32.06	32.71	32.06	32.70	1105751
2016-04-19	32.83	33.22	32.72	33.12	1163201
2016-04-20	33.15	33.82	33.08	33.73	1319706
2016-04-21	33.77	34.00	33.56	33.60	1027374
2016-04-22	33.67	34.18	33.64	33.92	1212922
2016-04-25	33.72	33.74	33.28	33.61	823002
2016-04-26	33.75	34.18	33.69	34.02	1705971
2016-04-27	33.76	34.42	33.75	34.15	2351842
2016-04-28	33.99	35.10	33.89	34.35	1846459
2016-04-29	34.21	34.43	33.99	34.21	2617484
2016-05-02	34.33	34.33	33.86	34.23	2123522
2016-05-03	33.65	33.82	33.16	33.62	1535772
2016-05-04	33.29	33.56	33.05	33.33	1140553
2016-05-05	33.36	33.61	33.19	33.46	1431960
2016-05-06	33.20	33.69	32.94	33.66	1657457
2016-05-09	33.52	33.80	33.30	33.49	915569
2016-05-10	33.63	34.12	33.63	34.00	1384493
2016-05-11	33.86	34.47	33.79	33.81	1826329
2016-05-12	34.12	34.27	33.53	33.85	1337447
2016-05-13	33.73	34.25	33.44	33.62	1614110
2016-05-16	33.67	34.20	33.67	34.02	1596069
2016-05-17	33.97	34.58	33.81	34.30	1722344
2016-05-18	34.34	35.38	34.26	35.28	2910632
2016-05-19	35.06	35.50	34.56	35.10	1764764
2016-05-20	35.32	35.71	35.11	35.46	1709436
2016-05-23	35.29	35.59	35.15	35.36	1520045
2016-05-24	35.46	36.19	35.46	36.14	1608632
2016-05-25	36.32	36.79	36.24	36.52	1436169
2016-05-26	37.18	37.18	36.29	36.36	2213864
2016-05-27	36.44	36.89	36.25	36.86	2480791
2016-05-31	37.10	37.14	36.58	36.92	2218247
2016-06-01	36.47	36.82	35.80	36.75	2227869
2016-06-02	36.62	36.87	36.49	36.85	1708465
2016-06-03	36.30	36.30	35.49	35.69	2393055
2016-06-06	35.80	36.47	35.72	36.33	1803109
2016-06-07	36.33	36.67	36.04	36.47	1508575
2016-06-08	36.43	36.72	36.43	36.53	1942231
2016-06-09	36.25	36.26	35.63	35.69	1638303
2016-06-10	35.13	35.16	34.60	34.74	3300676
2016-06-13	34.29	34.93	34.29	34.32	1983660
2016-06-14	34.24	34.65	33.82	33.90	2150529
2016-06-15	34.03	34.39	33.77	33.81	1380856
2016-06-16	33.48	33.79	33.03	33.75	2098525
2016-06-17	33.78	33.93	33.55	33.73	1866452
2016-06-20	34.42	34.72	34.13	34.16	1407207
2016-06-21	34.30	34.48	34.01	34.40	1826508
2016-06-22	34.41	34.83	34.41	34.50	1670312
2016-06-23	35.06	35.52	35.03	35.52	1176505
2016-06-24	33.14	33.59	32.02	32.06	3863506
2016-06-27	31.50	31.50	29.92	29.99	3286454
2016-06-28	30.64	31.00	30.24	30.68	1699806
2016-06-29	30.75	31.21	30.26	31.16	3394984
2016-06-30	31.29	31.79	31.08	31.79	2971620
2016-07-01	31.57	31.87	31.39	31.67	2111055
2016-07-05	31.17	31.25	29.96	30.44	2624038
2016-07-06	30.09	30.65	29.79	30.63	3359248
2016-07-07	30.40	31.09	30.24	30.48	2464361
2016-07-08	31.03	31.35	30.84	31.20	2075243
2016-07-11	31.22	31.73	31.15	31.30	2131734
2016-07-12	31.80	32.19	31.79	32.02	2014729
2016-07-13	31.95	32.09	31.62	31.89	1281416
2016-07-14	32.71	32.98	32.56	32.75	2077811
2016-07-15	32.47	32.80	32.20	32.40	2178994
2016-07-18	32.29	32.52	32.21	32.44	1798741
2016-07-19	32.19	32.34	32.10	32.16	1718005
2016-07-20	32.31	32.42	31.77	32.30	1412237
2016-07-21	32.43	32.56	32.15	32.20	1299191
2016-07-22	32.32	32.43	32.05	32.41	963423
2016-07-25	32.34	32.52	32.21	32.34	1133584
2016-07-26	32.32	32.81	32.20	32.48	2178663
2016-07-27	32.48	32.61	32.15	32.31	1831013
2016-07-28	32.49	33.69	32.36	33.57	2310361
2016-07-29	33.38	33.75	33.23	33.41	1575027
2016-08-01	33.51	33.61	32.77	33.01	1874315
2016-08-02	33.03	33.17	32.52	32.86	1701781
2016-08-03	32.93	33.62	32.88	33.57	1933593
2016-08-04	33.41	33.45	32.64	32.95	1959442
2016-08-05	33.36	34.21	33.34	34.18	1382782
2016-08-08	34.33	34.58	34.24	34.35	1175660
2016-08-09	34.36	34.53	34.19	34.34	1057630
2016-08-10	34.37	34.50	33.67	33.73	889295
2016-08-11	33.75	33.96	33.64	33.81	1400653
2016-08-12	33.51	33.63	33.25	33.48	1091614
2016-08-15	33.70	34.20	33.65	34.14	913464
2016-08-16	34.04	34.33	33.98	34.14	1011979
2016-08-17	34.04	34.17	33.85	34.11	1541417
2016-08-18	34.09	34.24	33.82	34.02	1177656
2016-08-19	33.88	34.58	33.86	34.49	1547114
2016-08-22	34.27	34.43	33.95	34.38	1090257
2016-08-23	34.53	34.83	34.43	34.44	1092389
2016-08-24	34.47	34.68	34.07	34.16	1832445
2016-08-25	34.16	34.62	34.08	34.60	1343769
2016-08-26	34.76	35.21	34.49	34.74	2160283
2016-08-29	34.76	35.29	34.76	35.11	1256104
2016-08-30	35.22	35.73	35.22	35.64	1584527
2016-08-31	35.72	35.86	35.14	35.61	1718261
2016-09-01	35.70	35.86	34.87	35.27	1598980
2016-09-02	35.37	35.72	35.24	35.42	1309987
2016-09-06	35.38	35.38	34.81	35.10	1176910
2016-09-07	34.91	35.16	34.71	35.01	974705
2016-09-08	35.09	35.30	34.96	35.10	1092896
2016-09-09	34.98	35.94	34.96	35.25	1973397
2016-09-12	34.93	35.59	34.62	35.47	1883050
2016-09-13	34.96	35.45	34.79	35.26	1782827
2016-09-14	35.23	35.42	34.90	35.14	1366899
2016-09-15	35.09	35.87	35.01	35.70	2175944
2016-09-16	35.33	35.38	34.82	35.00	2495601
2016-09-19	35.18	35.78	35.18	35.30	1921459
2016-09-20	35.51	35.56	35.00	35.25	1281907
2016-09-21	35.47	35.74	35.04	35.54	1692051
2016-09-22	35.66	35.80	35.21	35.51	1420633
2016-09-23	35.29	35.60	35.01	35.01	964967
2016-09-26	34.68	34.85	34.37	34.44	957760
2016-09-27	34.19	34.88	33.98	34.85	1817533
2016-09-28	35.07	35.37	34.68	35.22	932052
2016-09-29	35.11	35.50	34.55	34.69	1093694
2016-09-30	34.90	35.50	34.69	35.31	1200601
2016-10-03	35.06	35.33	34.96	35.10	990506
2016-10-04	35.30	35.73	35.25	35.65	1695555
2016-10-05	35.85	36.68	35.79	36.41	1372003
2016-10-06	36.61	36.93	36.27	36.58	1047695
2016-10-07	36.48	36.71	36.05	36.33	1247837
2016-10-10	36.67	36.81	36.43	36.55	1104490
2016-10-11	36.49	36.89	36.34	36.64	2267793
2016-10-12	36.70	36.99	36.57	36.87	1295753
2016-10-13	36.44	36.49	35.85	36.05	3068580
2016-10-14	36.50	36.96	36.31	36.37	1902627
2016-10-17	36.49	36.65	36.32	36.46	1518119
2016-10-18	36.80	36.97	36.49	36.55	779969
2016-10-19	36.64	36.82	36.55	36.61	954614
2016-10-20	36.49	36.78	36.31	36.45	1412965
2016-10-21	36.03	36.09	35.78	35.97	1318910
2016-10-24	36.19	36.26	35.68	35.81	1332192
2016-10-25	35.83	35.93	35.23	35.28	1803497
2016-10-26	35.10	35.54	34.83	35.12	2108900
2016-10-27	36.86	36.90	35.99	36.19	3530892
2016-10-28	36.26	36.29	35.01	35.18	2180706
2016-10-31	35.36	35.69	35.26	35.40	1581743
2016-11-01	35.66	36.10	34.91	35.38	2103656
2016-11-02	35.20	35.75	35.16	35.64	2932284
2016-11-03	35.81	36.63	35.81	36.34	2872336
2016-11-04	36.34	36.57	35.79	35.79	1646195
2016-11-07	36.46	36.87	36.33	36.52	2141152
2016-11-08	36.42	36.80	36.24	36.54	2357409
2016-11-09	38.33	40.08	36.97	39.35	5287500
2016-11-10	40.08	41.21	39.88	40.00	5385908
2016-11-11	39.79	40.45	39.63	40.39	2782053
2016-11-14	40.96	41.90	40.90	41.43	2216303
2016-11-15	41.14	42.26	40.96	42.25	1953922
2016-11-16	41.98	42.11	41.40	41.47	1871514
2016-11-17	41.60	42.61	41.48	42.54	1870076
2016-11-18	42.51	42.67	42.09	42.55	1497865
2016-11-21	42.92	42.92	42.16	42.56	1715470
2016-11-22	42.72	42.86	42.37	42.60	1663259
2016-11-23	43.47	43.47	42.68	43.04	1393608
2016-11-25	42.99	43.08	42.67	42.89	511403
2016-11-28	42.35	42.77	42.01	42.11	2216171
2016-11-29	42.24	42.48	42.00	42.02	1217169
2016-11-30	43.18	43.25	42.14	42.27	2700926
2016-12-01	42.60	43.24	42.57	43.07	2796904
2016-12-02	42.92	43.01	42.47	42.72	1191355
2016-12-05	43.08	43.40	42.75	42.87	1504893
2016-12-06	43.01	43.17	42.66	42.85	2135869
2016-12-07	42.91	43.54	42.76	43.44	1417836
2016-12-08	43.81	44.48	43.67	44.09	1409606
2016-12-09	43.84	43.87	43.36	43.56	1627837
2016-12-12	43.37	43.58	42.94	43.30	2052010
2016-12-13	43.37	43.90	42.97	43.59	2019104
2016-12-14	43.12	44.32	42.90	43.59	2970745
2016-12-15	43.89	45.01	43.67	44.49	3411856
2016-12-16	44.50	44.50	43.48	43.55	3093696
2016-12-19	43.55	44.02	43.33	43.74	1330793
2016-12-20	44.07	44.84	43.89	44.48	1634583
2016-12-21	44.45	44.89	44.24	44.60	930871
2016-12-22	44.45	44.63	44.19	44.53	908262
2016-12-23	44.56	44.62	44.30	44.47	596471
2016-12-27	44.55	44.66	44.42	44.55	387153
2016-12-28	44.55	44.73	43.95	43.96	651963
2016-12-29	43.97	44.33	43.70	43.81	802089
2016-12-30	44.06	44.11	43.73	43.93	1054032
2017-01-03	44.71	44.86	43.69	44.28	1799637
2017-01-04	44.37	45.02	44.27	44.92	1626226
2017-01-05	44.53	44.90	43.95	44.46	1220550
2017-01-06	44.71	45.15	44.48	44.88	1232398
2017-01-09	44.25	44.89	44.25	44.39	843651
2017-01-10	44.47	44.91	44.22	44.60	901805
2017-01-11	44.50	44.99	44.38	44.83	1084671
2017-01-12	43.69	44.68	43.69	44.59	1494100
2017-01-13	44.96	45.47	44.77	44.79	1088540
2017-01-17	44.21	44.45	43.58	43.91	1304137
2017-01-18	44.26	44.66	43.75	44.49	1465696
2017-01-19	44.60	44.78	43.94	44.43	989415
2017-01-20	44.79	45.30	44.59	45.02	1456590
2017-01-23	44.80	45.23	44.53	44.83	921675
2017-01-24	45.15	45.50	45.03	45.24	845221
2017-01-25	45.64	46.10	45.56	45.81	863453
2017-01-26	46.06	46.28	45.80	46.19	1270463
2017-01-27	46.11	46.11	45.65	45.95	813810
2017-01-30	45.79	45.79	45.10	45.63	1023863
2017-01-31	45.52	46.07	44.93	45.43	1518002
2017-02-01	45.92	46.13	45.40	45.77	1474414
2017-02-02	46.31	46.79	44.82	45.89	1535258
2017-02-03	46.81	47.24	46.53	46.86	1103219
2017-02-06	46.46	47.28	46.33	46.98	1064998
2017-02-07	47.32	47.42	46.92	47.04	957988
2017-02-08	46.63	46.85	46.44	46.82	1123405
2017-02-09	47.11	47.74	46.96	47.42	1146885
2017-02-10	47.64	47.75	47.39	47.39	1361892
2017-02-13	47.77	48.47	47.53	48.21	1309311
2017-02-14	48.15	48.70	48.09	48.50	1249442
2017-02-15	48.59	49.17	48.46	49.14	1445876
2017-02-16	49.05	49.36	48.84	49.10	1231358
2017-02-17	48.78	48.78	48.17	48.51	1898715
2017-02-21	49.00	49.20	48.49	48.56	1924256
2017-02-22	48.19	48.52	48.15	48.31	1975645
2017-02-23	48.44	48.72	47.93	48.65	1504635
2017-02-24	47.77	48.48	47.77	48.48	1431443
2017-02-27	48.48	48.96	48.33	48.80	828649
2017-02-28	48.34	49.16	48.23	48.83	2166902
2017-03-01	49.91	50.27	49.62	49.86	1902913
2017-03-02	49.94	49.94	48.60	48.63	998074
2017-03-03	48.68	49.12	48.53	49.05	1044847
2017-03-06	48.41	49.01	48.27	48.87	1046246
2017-03-07	48.80	49.01	48.40	48.71	1163568
2017-03-08	49.15	49.34	48.70	48.77	1576899
2017-03-09	48.89	49.21	48.63	48.82	985210
2017-03-10	49.02	49.22	48.39	48.81	1221521
2017-03-13	48.38	48.71	48.05	48.53	1300958
2017-03-14	48.31	48.48	47.91	48.41	1219901
2017-03-15	48.46	48.59	47.76	48.17	1634778
2017-03-16	48.38	48.52	48.02	48.32	1029166
2017-03-17	48.33	48.34	47.59	47.77	2065150
2017-03-20	47.57	48.09	47.36	47.79	983052
2017-03-21	48.14	48.16	45.85	45.94	1674128
2017-03-22	45.60	46.11	45.00	45.82	1273502
2017-03-23	45.76	46.63	45.49	46.07	1382080
2017-03-24	46.27	46.40	45.52	45.79	912888
2017-03-27	44.71	45.53	44.51	45.43	1054632
2017-03-28	45.22	46.40	45.22	46.14	1139165
2017-03-29	46.05	46.30	45.78	46.06	1821965
2017-03-30	46.08	46.95	46.07	46.82	1021907
2017-03-31	46.55	47.15	46.48	46.89	1563698
2017-04-03	47.04	47.13	45.91	46.60	903391
2017-04-04	46.42	46.66	46.28	46.48	765024
2017-04-05	47.00	47.08	45.95	46.06	862752
2017-04-06	45.94	46.70	45.66	46.52	844986
2017-04-07	46.07	46.63	45.89	46.36	788414
2017-04-10	46.26	46.61	45.90	46.27	1255728
2017-04-11	46.02	46.30	45.49	46.15	888862
2017-04-12	46.19	46.26	45.10	45.21	1289501
2017-04-13	44.91	45.51	44.65	44.66	915538
2017-04-17	44.90	45.55	44.65	45.52	1101650
2017-04-18	45.07	45.39	44.61	44.96	1506078
2017-04-19	45.41	45.64	44.91	45.04	976467
2017-04-20	45.33	45.98	45.14	45.76	1051859
2017-04-21	45.65	45.84	45.40	45.52	1334406
2017-04-24	46.70	46.94	46.34	46.77	1712721
2017-04-25	47.28	47.33	46.74	46.94	1470912
2017-04-26	46.93	47.14	46.66	46.93	1633066
2017-04-27	47.40	47.56	46.42	46.85	2116345
2017-04-28	46.41	46.99	46.31	46.33	1217137
2017-05-01	46.57	46.75	46.08	46.61	1369426
2017-05-02	46.62	46.73	46.15	46.43	1536219
2017-05-03	46.18	46.61	46.09	46.52	1154906
2017-05-04	47.00	47.26	46.54	46.67	1302564
2017-05-05	46.71	46.74	46.23	46.58	677384
2017-05-08	46.68	46.82	46.49	46.76	1041303
2017-05-09	46.84	47.06	46.24	46.39	1218869
2017-05-10	46.19	46.54	46.09	46.38	883435
2017-05-11	46.22	46.36	45.67	46.20	874608
2017-05-12	45.81	46.07	45.59	45.78	1035694
2017-05-15	45.95	46.42	45.95	46.31	1115510
2017-05-16	46.41	46.67	46.26	46.57	1081836
2017-05-17	45.45	45.87	44.71	44.91	1767236
2017-05-18	44.85	45.74	44.70	45.26	1373689
2017-05-19	45.31	45.76	45.10	45.49	1067844
2017-05-22	45.72	45.77	45.15	45.34	1101305
2017-05-23	45.36	45.92	45.13	45.70	954478
2017-05-24	45.89	45.89	45.21	45.39	894080
2017-05-25	45.59	45.81	45.35	45.40	1273188
2017-05-26	45.16	45.28	44.97	45.05	1668026
2017-05-30	44.85	45.19	44.76	45.01	1406637
2017-05-31	45.08	45.08	44.42	44.98	1717346
2017-06-01	45.27	45.77	44.97	45.60	1815664
2017-06-02	45.23	45.46	44.91	45.22	1150156
2017-06-05	45.24	45.29	44.72	44.79	1243800
2017-06-06	44.35	44.50	43.57	43.80	1542953
2017-06-07	43.85	44.30	43.55	44.08	1530695
2017-06-08	44.15	45.50	44.07	45.10	1675995
2017-06-09	45.43	46.54	45.20	46.49	1516124
2017-06-12	46.50	47.20	46.35	46.81	1914392
2017-06-13	46.99	47.32	46.79	47.16	1607939
2017-06-14	46.70	47.20	46.08	47.10	1337464
2017-06-15	46.81	47.39	46.77	47.25	842901
2017-06-16	47.29	47.51	46.96	47.50	1487449
2017-06-19	47.67	47.96	47.42	47.90	1238639
2017-06-20	47.66	47.80	46.99	47.02	948638
2017-06-21	47.11	47.11	45.72	45.83	1283379
2017-06-22	45.64	45.70	45.03	45.35	1210493
2017-06-23	45.47	45.57	44.95	45.11	1681646
2017-06-26	45.26	45.69	44.81	45.37	896312
2017-06-27	45.51	45.93	45.29	45.57	861729
2017-06-28	46.02	46.54	46.02	46.44	689946
2017-06-29	47.30	47.60	46.20	46.57	953876
2017-06-30	46.84	46.87	46.25	46.63	1140885
2017-07-03	47.05	47.90	46.87	47.23	720122
2017-07-05	47.30	47.39	46.79	47.11	1182294
2017-07-06	47.12	47.98	46.94	47.32	1195493
2017-07-07	47.44	47.72	47.09	47.54	831804
2017-07-10	47.48	47.93	47.46	47.64	919721
2017-07-11	47.69	47.79	47.34	47.46	749518
2017-07-12	47.42	47.67	47.16	47.41	854271
2017-07-13	47.43	48.20	47.36	48.15	848965
2017-07-14	47.56	47.88	47.32	47.66	816878
2017-07-17	47.55	47.92	47.23	47.80	697656
2017-07-18	47.41	47.76	47.07	47.66	646919
2017-07-19	47.77	48.14	47.62	48.14	928298
2017-07-20	48.18	48.41	47.72	47.74	876630
2017-07-21	47.70	48.07	47.57	47.80	977731
2017-07-24	47.79	48.28	47.55	48.16	821669
2017-07-25	48.84	48.97	48.57	48.66	919976
2017-07-26	48.66	48.87	48.07	48.00	650204
2017-07-27	48.13	48.68	47.75	48.44	1020698
2017-07-28	48.97	49.96	48.34	49.80	1379653
2017-07-31	50.10	50.67	50.04	50.13	1365827
2017-08-01	50.42	50.59	49.81	50.32	1420140
2017-08-02	50.00	50.59	49.94	50.23	1174811
2017-08-03	50.26	50.55	50.02	50.18	1072824
2017-08-04	50.56	51.10	50.50	50.80	884520
2017-08-07	50.77	50.99	50.54	50.60	700368
2017-08-08	50.46	51.43	50.46	50.75	881870
2017-08-09	50.39	50.78	50.17	50.76	1318258
2017-08-10	50.40	50.51	49.90	49.94	1545680
2017-08-11	50.08	50.36	49.65	49.70	743811
2017-08-14	50.25	50.49	49.82	49.86	1145032
2017-08-15	50.34	50.57	49.95	50.06	981821
2017-08-16	50.26	50.40	49.40	49.50	1192793
2017-08-17	49.32	49.52	48.13	48.16	1761216
2017-08-18	48.00	48.27	47.75	47.93	1608398
2017-08-21	47.93	48.07	47.19	47.33	1675570
2017-08-22	47.52	47.85	47.52	47.84	1397830
2017-08-23	47.53	48.27	47.19	47.94	1076108
2017-08-24	48.00	48.49	47.90	48.38	1602388
2017-08-25	48.55	48.74	48.32	48.55	707987
2017-08-28	48.56	48.67	48.15	48.27	657469
2017-08-29	47.58	48.05	47.50	47.93	768128
2017-08-30	47.97	48.30	47.97	48.15	755951
2017-08-31	48.32	48.45	48.01	48.18	1137035
2017-09-01	48.34	48.78	48.21	48.60	627316
2017-09-05	48.19	48.21	47.36	47.58	1477003
2017-09-06	47.79	48.04	47.67	47.77	1152307
2017-09-07	47.71	47.71	46.08	46.43	1536956
2017-09-08	46.36	47.23	46.25	47.11	861356
2017-09-11	47.80	48.24	47.56	48.04	952500
2017-09-12	48.25	48.61	48.10	48.53	743197
2017-09-13	48.34	48.53	48.07	48.47	963145
2017-09-14	48.48	48.48	47.93	48.06	802977
2017-09-15	47.88	48.44	47.77	48.43	1962278
2017-09-18	48.52	49.11	48.46	48.97	1131278
2017-09-19	49.02	49.47	48.90	49.26	1041066
2017-09-20	49.45	50.05	49.17	49.68	933318
2017-09-21	49.72	50.20	49.49	50.03	967433
2017-09-22	49.80	50.21	49.72	50.12	607626
2017-09-25	49.96	50.53	49.96	50.39	623806
2017-09-26	50.36	50.69	50.17	50.52	664942
2017-09-27	51.25	51.50	50.96	51.33	904918
2017-09-28	51.28	51.35	50.73	51.09	1011307
2017-09-29	51.02	51.29	50.89	51.13	787577
2017-10-02	51.27	51.75	50.99	51.61	842111
2017-10-03	51.58	51.68	50.94	51.53	827902
2017-10-04	51.42	51.82	51.36	51.64	682730
2017-10-05	51.66	52.40	51.41	52.30	673647
2017-10-06	52.59	52.75	52.04	52.54	698099
2017-10-09	52.66	52.68	52.21	52.29	10583983
2017-10-10	52.29	52.53	52.03	52.43	762101
2017-10-11	52.30	52.36	51.84	52.23	807101
2017-10-12	52.26	52.41	51.97	52.01	996545
2017-10-13	51.90	52.37	51.57	51.97	1001174
2017-10-16	52.17	52.54	52.02	52.42	589098
2017-10-17	52.61	52.69	51.88	52.00	835698
2017-10-18	52.07	52.30	51.93	52.19	512864
2017-10-19	51.85	52.28	51.64	52.28	611359
2017-10-20	52.87	52.91	52.23	52.29	903747
2017-10-23	52.33	52.55	52.18	52.36	971575
2017-10-24	52.66	52.92	52.46	52.82	902692
2017-10-25	52.89	52.93	51.94	52.21	1158802
2017-10-26	52.66	53.15	52.15	52.70	1729209
2017-10-27	52.58	52.79	52.23	52.45	941395
2017-10-30	52.17	52.63	52.04	52.40	1669839
2017-10-31	52.28	52.58	51.98	52.04	1090418
2017-11-01	52.29	52.79	51.97	52.00	1506221
2017-11-02	51.97	53.09	51.79	52.91	1926232
2017-11-03	52.75	52.98	52.27	52.46	1529606
2017-11-06	52.74	53.17	52.54	53.07	1279616
2017-11-07	53.06	53.36	52.59	52.70	1530847
2017-11-08	52.59	52.78	52.31	52.64	1295204
2017-11-09	52.40	52.70	52.16	52.53	1341654
2017-11-10	52.53	52.61	52.30	52.42	1731182
2017-11-13	52.20	53.06	52.20	52.82	1728329
2017-11-14	52.56	52.97	52.39	52.81	1500871
2017-11-15	52.26	53.13	52.17	52.89	1795340
2017-11-16	53.19	53.61	53.08	53.25	1776409
2017-11-17	53.02	53.60	52.93	53.46	1296656
2017-11-20	53.64	53.90	53.46	53.88	1028014
2017-11-21	54.00	54.22	53.69	53.87	739530
2017-11-22	53.87	54.10	53.77	53.90	938614
2017-11-24	54.02	54.21	53.93	54.09	542625
2017-11-27	54.09	54.22	53.91	53.94	902224
2017-11-28	54.09	55.40	53.97	55.23	1452236
2017-11-29	55.62	56.62	55.55	56.42	1583539
2017-11-30	56.82	57.37	56.40	56.62	2244698
2017-12-01	56.72	56.94	55.07	56.48	1448115
2017-12-04	57.35	57.49	56.98	57.02	982948
2017-12-05	57.18	57.41	56.41	56.52	962263
2017-12-06	56.42	56.84	56.30	56.34	838673
2017-12-07	56.07	56.91	56.07	56.79	642139
2017-12-08	56.95	57.50	56.87	57.49	775639
2017-12-11	57.49	57.55	56.50	56.65	1292450
2017-12-12	56.82	56.82	55.94	56.40	2475199
2017-12-13	56.29	56.43	54.93	54.94	2318596
2017-12-14	55.07	55.12	54.14	54.26	2347077
2017-12-15	54.37	54.56	53.96	54.03	2648711
2017-12-18	54.51	54.51	53.84	53.95	2536115
2017-12-19	54.35	54.44	53.98	54.21	3032215
2017-12-20	54.75	54.92	54.35	54.80	1220708
2017-12-21	54.99	55.43	54.78	54.83	1210401
2017-12-22	55.08	55.08	54.39	54.79	888333
2017-12-26	54.75	55.13	54.66	54.75	384114
2017-12-27	54.76	54.87	54.56	54.75	895431
2017-12-28	54.96	55.17	54.73	55.14	805337
2017-12-29	55.35	55.44	54.89	54.89	698764
2018-01-02	55.44	55.58	54.60	54.86	1744580
2018-01-03	54.85	55.36	54.75	55.26	2057745
2018-01-04	55.58	56.22	55.46	55.75	1057431
2018-01-05	56.00	56.04	55.48	55.99	1031072
2018-01-08	56.05	56.54	55.83	56.47	1571581
2018-01-09	56.72	57.42	56.66	56.96	1218997
2018-01-10	57.02	57.85	56.73	57.52	1838038
2018-01-11	57.90	58.50	57.84	58.22	1270240
2018-01-12	58.61	58.73	58.29	58.59	997333
2018-01-16	58.19	58.19	55.37	55.54	3415045
2018-01-17	55.84	56.55	55.65	56.35	2260782
2018-01-18	56.62	56.96	56.04	56.14	1209202
2018-01-19	56.34	56.52	55.55	55.99	1822962
2018-01-22	56.02	56.16	55.74	56.10	1130918
2018-01-23	55.86	56.44	55.69	56.20	1141211
2018-01-24	56.49	57.12	55.87	55.96	1611989
2018-01-25	56.18	56.19	54.96	54.80	1686272
2018-01-26	55.03	55.81	54.85	55.74	1668922
2018-01-29	55.79	56.28	55.25	55.26	1314520
2018-01-30	54.68	54.90	53.67	53.67	2003942
2018-01-31	53.60	53.79	53.04	53.19	3014247
2018-02-01	52.39	54.32	50.40	53.28	4222395
2018-02-02	53.20	54.73	52.68	52.71	2412993
2018-02-05	52.09	52.60	50.20	50.43	2452762
2018-02-06	49.17	50.89	48.49	50.64	2371869
2018-02-07	50.37	51.23	50.21	50.58	2824687
2018-02-08	50.64	50.64	47.84	47.87	2511465
2018-02-09	48.44	49.63	47.53	49.21	2096708
2018-02-12	49.59	50.93	49.27	50.48	3594885
2018-02-13	50.65	51.16	50.18	50.82	3265302
2018-02-14	50.46	52.60	50.41	52.45	1587633
2018-02-15	52.80	53.10	51.81	52.15	1415516
2018-02-16	51.84	52.81	51.06	52.45	1927053
2018-02-20	52.27	52.68	52.06	52.34	1455373
2018-02-21	52.39	52.86	51.96	51.98	1360669
2018-02-22	52.11	52.23	51.16	51.26	2302407
2018-02-23	51.41	51.77	51.23	51.73	1091512
2018-02-26	51.96	52.50	51.77	52.41	1026920
2018-02-27	52.35	53.06	51.94	51.94	1394677
2018-02-28	52.22	52.45	50.95	50.96	1942716
2018-03-01	50.90	51.15	49.11	49.31	2398822
2018-03-02	48.93	49.26	47.79	49.15	1940069
2018-03-05	48.71	50.33	48.52	49.96	1431433
2018-03-06	50.18	50.24	49.28	49.96	1304145
2018-03-07	49.32	50.07	49.21	49.94	1267308
2018-03-08	50.06	50.06	49.09	49.63	1229580
2018-03-09	50.18	51.23	49.81	51.19	1383369
2018-03-12	51.15	51.33	50.64	50.69	1578552
2018-03-13	51.12	51.20	50.21	50.32	1080733
2018-03-14	50.60	50.75	49.38	49.51	1108480
2018-03-15	49.80	50.24	49.49	49.81	1054001
2018-03-16	50.00	50.79	49.81	50.28	2400469
2018-03-19	50.31	50.50	49.34	49.87	1227182
2018-03-20	50.21	50.51	50.05	50.27	851778
2018-03-21	50.44	51.17	50.14	50.63	1104422
2018-03-22	49.94	50.15	48.52	48.62	1169975
2018-03-23	48.80	48.93	46.87	46.98	1399685
2018-03-26	47.86	48.32	47.11	48.24	2346826
2018-03-27	48.25	48.62	47.18	47.47	1527851
2018-03-28	47.59	47.85	46.70	47.29	1797748
2018-03-29	47.64	48.06	47.39	47.61	1383860
2018-04-02	47.67	47.96	45.91	46.68	1766731
2018-04-03	47.14	47.36	46.48	47.17	1512503
2018-04-04	46.30	47.82	46.30	47.68	1078118
2018-04-05	48.02	48.22	47.56	47.95	1357452
2018-04-06	47.50	47.61	46.21	46.59	1700123
2018-04-09	47.00	47.47	46.38	46.45	1831132
2018-04-10	47.22	47.98	47.04	47.63	1505927
2018-04-11	47.08	47.31	46.74	46.81	1150466
2018-04-12	47.19	48.17	47.04	47.99	1189030
2018-04-13	48.38	48.48	47.37	47.51	1116549
2018-04-16	47.96	48.23	47.67	47.95	1590534
2018-04-17	48.31	48.31	47.45	47.56	1134409
2018-04-18	47.83	48.11	47.59	48.03	2713263
2018-04-19	48.12	48.85	48.06	48.73	1294726
2018-04-20	48.95	49.03	48.46	48.88	1669578
2018-04-23	49.11	49.16	48.59	48.79	708725
2018-04-24	48.91	49.33	47.96	48.24	953250
2018-04-25	48.35	48.69	47.73	48.46	1062245
2018-04-26	48.34	48.68	48.02	48.17	1142186
2018-04-27	48.00	48.96	47.97	48.92	1469675
2018-04-30	48.94	49.24	48.38	48.38	1292324
2018-05-01	48.21	48.38	47.59	47.90	1250175
2018-05-02	40.39	41.69	39.60	39.78	8186911
2018-05-03	39.36	40.00	38.93	39.05	3501516
2018-05-04	38.83	39.95	38.75	39.86	3922675
2018-05-07	39.94	39.98	39.42	39.61	2436279
2018-05-08	39.72	39.80	38.05	38.25	5605826
2018-05-09	38.21	38.26	37.64	37.76	3870395
2018-05-10	37.76	38.18	37.57	38.01	3074474
2018-05-11	38.13	38.78	37.80	37.95	2972367
2018-05-14	38.10	38.45	37.78	37.88	2439355
2018-05-15	37.88	38.40	37.83	38.11	2109059
2018-05-16	38.05	38.69	38.05	38.47	2761922
2018-05-17	38.53	39.11	38.43	38.86	2641804
2018-05-18	38.76	39.04	38.35	38.63	2966283
2018-05-21	38.95	39.01	38.66	38.79	966729
2018-05-22	38.81	39.14	38.74	39.07	1286375
2018-05-23	38.82	38.88	38.21	38.51	1196505
2018-05-24	38.43	38.67	38.11	38.54	1782273
2018-05-25	38.31	38.83	38.24	38.69	1667348
2018-05-29	38.05	38.35	36.91	37.19	2077315
2018-05-30	37.72	38.25	37.39	38.15	2050205
2018-05-31	38.13	39.07	37.87	38.81	5107934
2018-06-01	39.25	39.68	39.06	39.12	2354520
2018-06-04	39.09	39.47	38.90	38.91	2767207
2018-06-05	38.71	38.94	37.98	38.63	1686963
2018-06-06	38.86	39.41	38.76	38.97	2103664
2018-06-07	39.10	39.40	38.92	39.25	1597146
2018-06-08	39.32	39.64	39.12	39.35	1566961
2018-06-11	39.60	39.80	39.29	39.37	1124765
2018-06-12	39.12	39.37	38.92	39.13	2214653
2018-06-13	39.14	39.34	38.69	38.92	2703202
2018-06-14	38.93	39.13	38.61	38.83	2318788
2018-06-15	38.62	39.21	38.23	39.14	3155390
2018-06-18	38.79	38.94	38.31	38.61	1334327
2018-06-19	38.26	38.64	38.21	38.53	1613582
2018-06-20	38.60	38.79	37.99	38.03	1277554
2018-06-21	37.97	38.13	37.70	37.88	1111480
2018-06-22	38.17	38.34	37.89	37.99	2693999
2018-06-25	37.93	38.36	37.75	38.11	1546029
2018-06-26	38.18	38.18	37.54	37.88	1440142
2018-06-27	37.80	38.00	36.56	36.64	1750016
2018-06-28	36.63	37.17	36.15	36.94	1602774
2018-06-29	37.25	37.86	36.99	36.99	1278598
2018-07-02	36.78	37.62	36.76	37.59	1606879
2018-07-03	37.66	38.19	37.50	37.55	771901
2018-07-05	37.69	37.86	37.44	37.77	1630317
2018-07-06	37.60	38.28	37.44	38.12	1758765
2018-07-09	38.42	39.47	38.29	39.42	1741115
2018-07-10	39.55	39.55	38.63	38.82	1793607
2018-07-11	38.42	38.65	37.48	37.50	1254289
2018-07-12	37.87	37.90	37.17	37.70	1602925
2018-07-13	37.48	37.85	37.25	37.66	1379918
2018-07-16	37.81	38.18	37.74	38.14	715821
2018-07-17	38.10	38.34	37.95	38.17	869518
2018-07-18	38.08	38.36	37.78	38.24	1461879
2018-07-19	38.15	38.25	37.44	37.49	1532400
2018-07-20	37.36	37.68	37.05	37.53	1335516
2018-07-23	37.41	38.30	37.41	38.20	1594901
2018-07-24	38.18	38.63	38.15	38.40	1509068
2018-07-25	38.41	38.41	36.96	37.97	1912546
2018-07-26	38.19	39.02	38.10	38.50	1914940
2018-07-27	38.75	39.30	38.62	38.80	1184853
2018-07-30	38.83	39.54	38.83	39.33	1754887
2018-07-31	40.66	41.28	39.45	39.73	3287030
2018-08-01	39.57	40.06	38.87	38.90	1563435
2018-08-02	36.99	37.00	35.33	35.88	3971262
2018-08-03	35.91	37.01	35.84	36.44	2141145
2018-08-06	36.45	36.62	35.92	36.04	1912854
2018-08-07	36.29	36.90	36.16	36.25	1996270
2018-08-08	36.28	36.41	36.02	36.28	1524145
2018-08-09	36.24	36.56	36.00	36.02	1533423
2018-08-10	35.44	35.44	34.57	35.18	1939718
2018-08-13	35.15	35.32	34.76	35.01	1144756
2018-08-14	35.07	35.49	35.07	35.34	1380170
2018-08-15	34.96	35.27	34.71	35.18	1395083
2018-08-16	35.71	36.21	35.50	36.01	2167814
2018-08-17	35.90	36.13	35.70	36.00	1036251
2018-08-20	36.00	36.22	35.79	35.96	1269295
2018-08-21	35.95	36.62	35.93	36.29	1627909
2018-08-22	36.17	36.17	35.73	35.88	1055039
2018-08-23	35.86	35.86	35.07	35.14	1367072
2018-08-24	35.40	35.83	35.32	35.56	1663074
2018-08-27	35.80	36.73	35.80	36.21	1671062
2018-08-28	36.39	36.39	35.77	35.99	1481221
2018-08-29	36.02	36.44	35.44	36.33	1949177
2018-08-30	36.40	37.39	36.40	36.76	3522203
2018-08-31	36.81	37.45	36.47	36.88	2743317
2018-09-04	36.70	37.63	36.70	37.06	2545481
2018-09-05	37.00	37.88	37.00	37.41	2586781
2018-09-06	37.41	37.66	36.64	36.66	1514311
2018-09-07	36.86	37.00	36.32	36.55	1626601
2018-09-10	36.56	36.72	35.60	35.94	1485945
2018-09-11	35.72	36.10	35.20	35.87	1795097
2018-09-12	35.73	35.86	35.00	35.16	1916892
2018-09-13	35.16	36.07	35.16	36.05	2717237
2018-09-14	36.24	37.16	36.22	36.90	1847737
2018-09-17	37.01	37.35	36.37	36.43	1388881
2018-09-18	36.72	38.61	36.67	38.49	4028133
2018-09-19	38.68	39.70	38.60	39.15	3288113
2018-09-20	39.36	40.01	39.36	39.48	2611965
2018-09-21	39.66	40.59	39.48	40.51	3976504
2018-09-24	40.49	40.76	39.56	39.83	3070266
2018-09-25	40.02	40.42	39.46	39.48	3280483
2018-09-26	39.53	39.82	38.71	38.85	2164928
2018-09-27	39.11	39.68	38.95	39.14	2950918
2018-09-28	38.91	39.21	38.32	39.07	2863504
2018-10-01	39.32	40.02	38.94	39.23	1706574
2018-10-02	39.19	39.74	38.78	39.40	2112675
2018-10-03	39.72	39.96	39.15	39.52	3134687
2018-10-04	39.66	40.27	39.60	39.76	3337225
2018-10-05	39.79	40.44	39.24	39.42	3171244
2018-10-08	39.45	40.63	39.10	40.23	1943572
2018-10-09	39.96	40.11	39.37	39.81	2090597
2018-10-10	39.79	40.30	39.00	39.00	2746273
2018-10-11	38.96	38.98	36.88	36.91	2964486
2018-10-12	37.63	37.92	36.51	37.32	3507445
2018-10-15	37.23	37.63	37.00	37.03	1513534
2018-10-16	37.29	37.68	36.78	37.65	1974947
2018-10-17	37.64	38.42	37.37	37.99	1820438
2018-10-18	37.91	38.26	36.97	37.19	2601117
2018-10-19	36.90	38.08	36.67	37.65	2780111
2018-10-22	37.80	37.85	36.97	37.08	2148032
2018-10-23	36.31	36.45	35.43	36.23	2281930
2018-10-24	36.03	36.29	33.88	34.00	2557165
2018-10-25	34.81	35.41	33.27	34.62	3505493
2018-10-26	34.22	35.08	33.82	34.51	2758025
2018-10-29	35.07	35.89	34.39	34.85	3570746
2018-10-30	35.09	36.38	34.89	36.25	4730495
2018-10-31	36.77	37.35	36.24	36.26	3741439
2018-11-01	36.57	37.01	36.20	36.95	2243505
2018-11-02	37.52	38.14	36.93	37.17	2256124
2018-11-05	37.13	37.81	37.13	37.39	2468314
2018-11-06	37.32	37.69	37.12	37.27	1688988
2018-11-07	37.51	38.27	37.31	38.05	2150692
2018-11-08	37.45	38.51	37.45	38.15	2718901
2018-11-09	37.81	38.19	37.27	37.71	2286117
2018-11-12	37.60	37.87	36.94	37.02	2007896
2018-11-13	37.28	38.84	37.24	38.01	3363485
2018-11-14	38.45	38.45	36.59	37.02	2245749
2018-11-15	36.50	37.10	36.00	37.03	1972539
2018-11-16	36.62	36.87	36.04	36.11	2091190
2018-11-19	36.08	36.30	35.19	35.41	2880720
2018-11-20	34.97	35.34	34.32	34.76	2457653
2018-11-21	34.94	36.00	34.77	35.48	1691677
2018-11-23	35.03	35.87	34.95	35.46	1075178
2018-11-26	36.11	36.50	35.82	36.15	1820655
2018-11-27	35.89	36.30	35.64	35.78	1923315
2018-11-28	35.69	36.61	35.55	36.61	2130210
2018-11-29	36.02	36.69	36.02	36.39	1659218
2018-11-30	36.21	36.52	35.70	35.91	2887240
2018-12-03	36.60	36.84	35.67	35.82	2344266
2018-12-04	35.70	35.77	33.51	33.61	3365424
2018-12-06	32.86	32.89	31.43	32.43	3690693
2018-12-07	32.43	33.24	32.04	32.25	3342223
2018-12-10	32.04	32.16	30.73	31.06	2980415
2018-12-11	31.38	31.73	29.96	30.31	3352598
2018-12-12	31.01	31.21	30.10	30.27	2865040
2018-12-13	30.32	30.67	30.13	30.35	3423499
2018-12-14	30.10	30.60	29.22	29.69	2752814
2018-12-17	29.40	30.10	29.04	29.26	2663287
2018-12-18	29.47	30.16	28.98	29.12	3234287
2018-12-19	28.98	29.90	28.52	28.81	3094749
2018-12-20	28.69	28.90	28.02	28.36	3887230
2018-12-21	28.37	28.92	28.07	28.13	4465808
2018-12-24	27.74	28.07	27.21	27.24	1099064
2018-12-26	27.24	28.80	26.77	28.76	2129745
2018-12-27	28.16	29.05	27.79	29.04	2405080
2018-12-28	29.23	29.34	28.73	29.00	2218608
2018-12-31	29.14	29.47	29.01	29.38	1434376
2019-01-02	28.73	30.33	28.73	30.05	3202145
2019-01-03	29.90	30.61	29.61	29.88	2331233
2019-01-04	30.54	31.40	30.53	31.34	2171063
2019-01-07	31.19	31.73	30.77	31.43	1456256
2019-01-08	31.79	32.09	31.12	31.61	2285264
2019-01-09	31.75	32.38	31.52	32.30	1519075
2019-01-10	32.22	32.41	31.87	32.20	1677763
2019-01-11	31.93	32.60	31.70	32.37	1746856
2019-01-14	32.08	32.79	32.02	32.53	1332749
2019-01-15	32.55	32.64	32.09	32.56	1217440
2019-01-16	32.82	33.49	32.68	33.24	1080403
2019-01-17	33.01	33.76	32.73	33.62	1243561
2019-01-18	33.84	34.55	33.68	34.45	2555913
2019-01-22	34.23	34.35	33.87	34.00	1266937
2019-01-23	34.17	34.34	33.61	33.93	1296559
2019-01-24	33.85	34.46	33.72	33.93	1080851
2019-01-25	34.38	34.57	34.11	34.37	1409572
2019-01-28	34.06	34.39	33.87	34.20	903223
2019-01-29	34.12	34.26	33.78	33.83	1201782
2019-01-30	33.92	34.17	33.23	33.92	2853749
2019-01-31	33.65	34.82	33.58	34.76	4547856
2019-02-01	34.86	35.04	34.52	34.82	2021697
2019-02-04	34.80	34.86	34.48	34.75	3286929
2019-02-05	34.84	34.91	34.39	34.69	2308184
2019-02-06	35.22	36.91	33.97	36.51	4484427
2019-02-07	36.14	36.25	34.69	35.29	2370497
2019-02-08	34.98	35.43	34.17	35.07	1549931
2019-02-11	35.23	35.36	34.77	35.12	1945346
2019-02-12	35.55	36.29	35.43	36.03	1922523
2019-02-13	36.26	36.50	35.83	35.84	1649253
2019-02-14	35.34	35.70	35.14	35.39	1178505
2019-02-15	35.83	36.33	35.74	36.32	1359989
2019-02-19	36.18	36.94	36.12	36.73	1573423
2019-02-20	36.76	37.36	36.60	37.31	1875011
2019-02-21	37.37	37.63	36.91	37.10	1270232
2019-02-22	37.23	37.46	37.02	37.27	1053860
2019-02-25	37.60	37.89	37.26	37.44	1671655
2019-02-26	37.32	38.00	37.31	37.46	1538229
2019-02-27	37.34	37.55	37.25	37.43	1414805
2019-02-28	37.34	37.60	37.18	37.36	2095015
2019-03-01	37.78	38.29	37.38	37.67	1314044
2019-03-04	37.72	37.92	36.96	37.17	2547297
2019-03-05	37.15	37.27	36.48	37.07	1636544
2019-03-06	36.94	37.18	36.24	36.29	1557751
2019-03-07	36.06	36.13	35.49	36.08	1611010
2019-03-08	35.67	36.05	35.50	36.03	1225874
2019-03-11	36.22	36.39	35.94	36.13	1541170
2019-03-12	36.22	36.48	36.06	36.16	1843443
2019-03-13	36.43	36.52	36.10	36.15	2029514
2019-03-14	36.15	36.36	36.03	36.18	1547394
2019-03-15	36.08	36.69	36.08	36.38	3618191
2019-03-18	36.56	37.06	36.43	36.77	2061436
2019-03-19	37.06	37.19	36.22	36.28	2371488
2019-03-20	36.23	36.33	34.52	34.54	3100365
2019-03-21	34.40	34.78	33.78	34.62	1952174
2019-03-22	34.12	34.28	33.06	33.37	2178989
2019-03-25	33.43	33.74	33.06	33.28	1739527
2019-03-26	33.66	33.92	33.39	33.73	1549062
2019-03-27	33.77	34.05	33.43	33.62	1196614
2019-03-28	33.70	33.87	33.10	33.56	2101596
2019-03-29	33.96	34.00	33.62	33.83	2060474
2019-04-01	34.02	34.81	34.02	34.75	2037169
2019-04-02	34.75	35.07	34.15	34.20	2103404
2019-04-03	34.60	34.93	34.40	34.62	2370067
2019-04-04	34.64	35.17	34.54	34.82	1567545
2019-04-05	34.95	35.28	34.76	34.94	2642284
2019-04-08	34.84	35.30	34.71	35.26	1453914
2019-04-09	35.01	35.10	34.58	34.71	1695790
2019-04-10	34.74	35.50	34.71	35.38	1573192
2019-04-11	35.60	36.71	35.50	36.32	3055761
2019-04-12	36.83	37.38	36.60	37.08	2896345
2019-04-15	37.07	37.73	36.85	36.94	3436996
2019-04-16	37.15	37.57	37.00	37.54	1736958
2019-04-17	37.71	38.00	37.41	37.42	3209373
2019-04-18	37.35	37.60	36.57	36.58	2659192
2019-04-22	36.47	37.09	36.11	36.36	2287789
2019-04-23	36.39	37.28	36.30	36.96	1837966
2019-04-24	36.75	37.05	36.18	36.25	1893104
2019-04-25	36.01	36.68	35.45	36.20	2067225
2019-04-26	36.36	36.68	36.10	36.58	1057387
2019-04-29	36.70	37.11	36.43	36.96	2881672
2019-04-30	36.95	37.01	36.45	36.92	1918286
2019-05-01	36.81	37.81	36.05	36.33	3256807
2019-05-02	36.55	37.15	36.07	36.53	2847528
2019-05-03	36.69	36.94	36.51	36.81	1337652
2019-05-06	36.39	36.84	35.88	36.62	2506236
2019-05-07	36.31	36.50	35.60	35.64	2976191
2019-05-08	35.44	36.06	35.34	35.67	2060403
2019-05-09	35.25	35.89	35.12	35.80	1492815
2019-05-10	35.65	36.29	35.40	36.22	994823
2019-05-13	35.42	35.62	34.50	34.58	2411603
2019-05-14	34.66	35.55	34.59	35.32	1824756
2019-05-15	34.84	35.11	34.43	34.83	1401852
2019-05-16	34.96	35.59	34.89	35.17	1398503
2019-05-17	34.66	35.26	34.66	34.79	1287816
2019-05-20	34.67	34.99	34.54	34.76	1603271
2019-05-21	35.00	35.48	34.86	35.31	1235504
2019-05-22	34.96	35.05	34.58	34.58	1497588
2019-05-23	34.17	34.18	32.97	33.28	2461953
2019-05-24	33.49	34.05	33.31	33.99	1778458
2019-05-28	33.80	33.90	33.09	33.12	1786229
2019-05-29	32.81	33.00	32.39	32.99	1955863
2019-05-30	33.08	33.52	32.43	32.61	1132718
2019-05-31	32.05	32.15	31.38	31.49	1906974
2019-06-03	31.46	32.32	31.43	32.25	2627228
2019-06-04	32.82	33.36	32.56	33.09	1626337
2019-06-05	33.14	33.27	32.48	33.04	1713054
2019-06-06	33.22	33.81	32.93	33.73	2310677
2019-06-07	33.62	33.89	33.46	33.51	1323566
2019-06-10	33.65	34.07	33.29	33.37	1579006
2019-06-11	33.77	34.04	33.42	33.48	1072770
2019-06-12	33.36	33.51	32.67	32.93	1691454
2019-06-13	32.98	33.39	32.98	33.16	2051145
2019-06-14	33.19	33.19	32.58	33.05	1100558
2019-06-17	33.01	33.27	32.34	32.40	1086038
2019-06-18	32.29	33.47	32.23	33.08	2621467
2019-06-19	33.32	33.61	32.48	32.57	1801640
2019-06-20	32.94	33.06	31.85	32.79	2856474
2019-06-21	32.84	32.96	32.32	32.40	2381482
2019-06-24	32.39	32.68	32.20	32.32	1593016
2019-06-25	32.28	32.64	32.11	32.43	1946602
2019-06-26	32.62	33.03	32.43	32.49	1414192
2019-06-27	32.69	33.06	32.58	32.90	2053624
2019-06-28	33.24	33.65	33.17	33.55	2864794
2019-07-01	34.04	34.49	33.96	34.42	2110169
2019-07-02	34.42	34.46	33.77	33.99	1820724
2019-07-03	34.00	34.59	34.00	34.48	576576
2019-07-05	34.53	35.09	34.43	34.60	1347743
2019-07-08	34.35	34.74	34.20	34.39	857087
2019-07-09	34.11	34.57	34.11	34.55	1335766
2019-07-10	32.93	33.74	32.68	32.87	3123129
2019-07-11	32.85	32.88	32.34	32.65	2863269
2019-07-12	32.85	33.12	32.64	33.08	1715533
2019-07-15	33.25	33.25	32.36	32.72	2705949
2019-07-16	32.82	33.20	32.73	32.96	3235709
2019-07-17	32.90	32.99	32.50	32.67	1589139
2019-07-18	32.71	32.93	32.62	32.78	2336347
2019-07-19	32.90	33.35	32.76	32.95	3058593
2019-07-22	32.96	33.05	32.38	32.44	1329541
2019-07-23	32.57	33.07	32.48	33.03	2579954
2019-07-24	32.96	33.32	32.92	33.13	1823538
2019-07-25	33.11	33.11	32.64	32.53	2279223
2019-07-26	32.58	33.07	32.31	32.98	1438622
2019-07-29	32.83	32.95	32.33	32.50	1216098
2019-07-30	32.25	32.80	31.98	32.80	1291250
2019-07-31	33.00	33.20	31.58	31.95	2350516
2019-08-01	31.97	31.97	29.66	29.91	3420961
2019-08-02	29.79	30.07	29.49	29.69	1744885
2019-08-05	28.94	29.20	28.44	28.69	1953543
2019-08-06	28.85	28.96	28.19	28.65	3083234
2019-08-07	27.90	28.20	27.42	28.13	2374827
2019-08-08	28.44	28.96	28.35	28.91	1661387
2019-08-09	28.76	28.87	28.22	28.32	1650829
2019-08-12	27.89	28.01	27.34	27.44	1427943
2019-08-13	27.36	28.39	27.20	27.93	2458561
2019-08-14	27.13	27.29	26.40	26.46	1741488
2019-08-15	26.47	26.59	25.69	25.76	2146990
2019-08-16	26.04	26.76	25.98	26.69	1654922
2019-08-19	27.20	27.30	26.94	26.96	1579045
2019-08-20	26.77	26.81	26.32	26.36	1197353
2019-08-21	26.59	26.75	26.41	26.65	937118
2019-08-22	26.86	27.12	26.71	26.75	1408656
2019-08-23	26.48	26.82	25.98	26.11	3942010
2019-08-26	26.48	26.57	26.09	26.29	1492542
2019-08-27	26.46	26.52	25.03	25.16	3587765
2019-08-28	24.92	25.37	24.89	25.06	3470900
2019-08-29	25.40	25.49	25.17	25.40	2111853
2019-08-30	25.69	25.70	25.28	25.41	3344476
2019-09-03	25.12	25.38	24.71	25.30	3892454
2019-09-04	25.63	25.68	25.22	25.33	2291001
2019-09-05	25.77	26.55	25.77	26.28	2176919
2019-09-06	26.27	26.82	26.04	26.48	2582594
2019-09-09	26.75	27.74	26.68	27.67	3202952
2019-09-10	27.87	28.67	27.87	28.61	3295418
2019-09-11	28.54	29.29	28.07	29.29	2326171
2019-09-12	28.90	29.48	28.33	29.32	2291989
2019-09-13	29.74	30.21	29.47	29.77	2808824
2019-09-16	29.42	29.83	29.34	29.73	1651349
2019-09-17	29.44	29.61	29.19	29.54	1265076
2019-09-18	29.32	29.82	29.14	29.66	1521389
2019-09-19	29.65	29.97	29.52	29.56	1650179
2019-09-20	29.65	30.18	29.43	29.45	2967036
2019-09-23	29.13	29.86	29.04	29.62	1195275
2019-09-24	29.65	29.88	29.23	29.48	2139188
2019-09-25	29.45	29.76	29.29	29.29	1906572
2019-09-26	29.26	29.40	28.94	29.31	1588004
2019-09-27	29.62	29.94	29.37	29.60	1009735
2019-09-30	29.73	29.76	29.41	29.72	1762627
2019-10-01	30.00	30.03	28.20	28.21	1348332
2019-10-02	27.81	28.01	26.89	26.96	1529673
2019-10-03	26.77	26.88	26.13	26.61	2481510
2019-10-04	26.58	27.25	26.48	27.25	1464691
2019-10-07	27.14	27.52	27.02	27.29	2825943
2019-10-08	26.80	26.82	26.42	26.64	2000828
2019-10-09	27.03	27.37	26.88	27.13	1372078
2019-10-10	27.45	28.00	27.37	27.54	1512357
2019-10-11	28.19	28.76	28.19	28.29	1697126
2019-10-14	27.96	28.41	27.81	28.31	669002
2019-10-15	28.42	28.93	28.23	28.56	1153028
2019-10-16	28.72	28.92	28.12	28.13	1688295
2019-10-17	28.41	28.50	27.91	28.05	1128338
2019-10-18	28.12	28.47	28.12	28.27	1534809
2019-10-21	28.66	28.98	28.60	28.89	1195360
2019-10-22	28.80	29.10	28.50	28.96	1005946
2019-10-23	28.80	29.32	28.65	29.27	1106158
2019-10-24	29.29	29.46	28.42	28.47	1343756
2019-10-25	28.36	28.64	28.34	28.49	1198190
2019-10-28	28.63	29.00	28.55	28.60	1251126
2019-10-29	28.42	28.88	28.41	28.70	1182382
2019-10-30	28.27	28.49	27.09	27.46	2008008
2019-10-31	27.35	28.00	27.00	27.54	1756123
2019-11-01	27.88	28.64	27.85	28.64	2540917
2019-11-04	28.98	29.38	28.84	29.33	1468960
2019-11-05	29.52	30.38	29.45	29.93	1643368
2019-11-06	29.87	30.00	29.44	29.49	2206664
2019-11-07	29.82	30.33	29.69	29.76	1109157
2019-11-08	29.75	30.01	29.16	30.00	1210538
2019-11-11	29.58	29.91	29.49	29.84	826475
2019-11-12	29.82	30.25	29.58	30.16	1340414
2019-11-13	29.82	29.84	29.53	29.60	2064381
2019-11-14	29.53	29.79	29.41	29.62	1220777
2019-11-15	29.81	29.91	29.53	29.70	1599423
2019-11-18	29.51	29.70	28.88	29.24	3046942
2019-11-19	29.38	29.78	29.24	29.27	1872555
2019-11-20	29.04	29.66	28.79	29.57	1956625
2019-11-21	29.79	30.12	29.59	29.96	1583979
2019-11-22	30.00	30.50	29.94	30.21	1660992
2019-11-25	30.16	30.45	29.96	30.28	1435674
2019-11-26	30.22	30.22	29.84	30.14	1798935
2019-11-27	30.50	30.90	30.34	30.65	1739313
2019-11-29	30.65	31.11	30.54	30.74	946914
2019-12-02	30.87	31.23	30.46	30.48	1455343
2019-12-03	29.90	29.90	28.92	28.94	2316186
2019-12-04	28.84	29.35	28.81	29.00	2185023
2019-12-05	29.23	29.33	28.77	28.88	1918380
2019-12-06	29.41	29.54	28.97	29.27	4271406
2019-12-09	29.28	29.73	29.08	29.61	1975705
2019-12-10	29.54	30.06	29.43	29.95	3201765
2019-12-11	29.94	30.31	29.77	30.19	2788730
2019-12-12	30.43	31.25	30.25	31.01	2610066
2019-12-13	31.10	31.32	30.31	30.34	1687230
2019-12-16	30.70	30.90	30.32	30.39	2524844
2019-12-17	30.30	30.78	30.11	30.51	2766693
2019-12-18	30.50	30.55	29.56	29.62	3454592
2019-12-19	29.62	29.63	29.12	29.34	3184724
2019-12-20	29.50	29.80	29.32	29.41	4345230
2019-12-23	29.43	29.60	29.24	29.42	1309076
2019-12-24	29.46	29.50	29.07	29.18	461646
2019-12-26	29.16	29.36	29.01	29.09	852308
2019-12-27	29.20	29.20	28.80	28.84	1452071
2019-12-30	28.96	29.03	28.70	28.75	1047202
2019-12-31	28.70	29.25	28.70	29.16	1330973
2020-01-02	29.37	29.67	29.14	29.64	2168599
2020-01-03	29.18	29.28	28.74	29.06	1862584
2020-01-06	28.75	28.88	28.53	28.69	2358022
2020-01-07	28.56	28.89	28.38	28.66	1767862
2020-01-08	28.72	29.12	28.69	28.91	1689126
2020-01-09	29.18	29.18	28.74	28.87	1426431
2020-01-10	28.87	29.21	28.63	28.72	1480634
2020-01-13	28.81	29.09	28.64	29.03	1398782
2020-01-14	29.09	29.11	28.78	28.85	1602262
2020-01-15	28.51	28.77	28.40	28.57	1126577
2020-01-16	28.82	29.18	28.78	29.14	1477275
2020-01-17	29.23	29.63	29.21	29.37	1457616
2020-01-21	29.16	29.16	28.58	28.83	3084037
2020-01-22	28.91	29.02	28.53	28.67	1101757
2020-01-23	28.50	28.78	27.80	28.67	1732377
2020-01-24	28.70	28.70	27.76	28.10	1609293
2020-01-27	27.38	27.57	26.97	27.05	1821396
2020-01-28	27.34	27.81	27.19	27.34	1541957
2020-01-29	27.45	27.95	27.40	27.26	1639371
2020-01-30	27.00	27.48	26.72	27.46	2547397
2020-01-31	27.06	27.21	26.42	26.69	3409141
2020-02-03	26.84	27.33	26.78	27.03	1848361
2020-02-04	27.65	27.85	27.38	27.65	2891321
2020-02-05	29.49	30.21	28.50	30.21	3238792
2020-02-06	30.52	30.57	29.24	29.45	2227600
2020-02-07	29.02	29.54	28.99	29.46	2025131
2020-02-10	29.33	29.43	29.00	29.35	1634264
2020-02-11	29.49	29.95	29.45	29.65	1524639
2020-02-12	30.00	30.42	29.90	30.19	2564804
2020-02-13	30.05	30.23	29.88	30.18	1935923
2020-02-14	30.14	30.18	29.84	30.01	1438637
2020-02-18	29.83	30.19	29.44	29.63	1482605
2020-02-19	29.70	29.86	29.56	29.70	1592728
2020-02-20	29.55	30.39	29.55	30.12	1702423
2020-02-21	29.83	30.06	29.36	29.97	1328531
2020-02-24	28.97	28.99	27.58	27.59	2355313
2020-02-25	27.65	27.69	25.51	25.60	2596495
2020-02-26	25.86	25.94	25.24	25.26	2873339
2020-02-27	24.52	24.97	23.55	23.92	3479190
2020-02-28	23.00	23.56	22.61	23.31	4507707
2020-03-02	23.51	25.08	23.04	25.04	3963064
2020-03-03	24.91	25.60	22.76	22.79	3632672
2020-03-04	23.36	23.39	22.25	23.11	3054265
2020-03-05	22.12	22.12	21.25	21.53	2596946
2020-03-06	20.29	21.38	20.21	20.65	3461730
2020-03-09	18.51	19.24	16.55	17.14	3981332
2020-03-10	18.30	18.45	16.69	18.43	3900596
2020-03-11	17.81	18.24	16.77	17.48	4419421
2020-03-12	15.80	16.40	13.56	13.57	4955701
2020-03-13	15.09	15.51	13.84	15.51	6192735
2020-03-16	13.10	13.37	12.38	12.45	4505013
2020-03-17	12.78	13.50	11.57	13.44	4339844
2020-03-18	12.31	12.81	11.43	11.80	4323095
2020-03-19	11.51	12.26	10.50	10.82	4401667
2020-03-20	11.00	11.99	10.34	10.56	4658601
2020-03-23	10.62	10.70	9.58	10.38	3879713
2020-03-24	11.71	13.48	11.34	13.10	5285376
2020-03-25	13.66	15.88	13.07	14.63	4395346
2020-03-26	14.94	16.48	14.59	15.88	3682594
2020-03-27	14.89	17.06	14.20	15.97	4305778
2020-03-30	16.01	16.19	14.79	15.94	2780344
2020-03-31	15.76	16.19	14.80	15.01	2383706
2020-04-01	13.98	14.00	13.06	13.10	2347790
2020-04-02	12.89	14.11	12.60	12.96	3040856
2020-04-03	12.95	13.69	12.95	13.46	3381091
2020-04-06	14.80	15.00	13.86	14.23	2464588
2020-04-07	15.56	16.15	14.13	14.22	4506574
2020-04-08	14.46	15.40	14.30	15.21	3981091
2020-04-09	15.87	16.93	15.34	15.58	5661751
2020-04-13	15.50	15.88	14.59	15.75	3213564
2020-04-14	16.16	16.86	15.73	16.36	3509898
2020-04-15	15.29	15.54	14.72	14.96	2902761
2020-04-16	14.76	15.04	14.30	14.52	2488484
2020-04-17	15.29	15.84	15.17	15.51	2470497
2020-04-20	14.97	15.46	14.71	15.15	2630909
2020-04-21	14.47	14.96	14.20	14.39	2154068
2020-04-22	14.83	15.17	14.48	14.63	2564716
2020-04-23	14.85	15.39	14.76	14.55	2893693
2020-04-24	14.80	15.57	14.62	15.35	4519818
2020-04-27	15.49	16.39	15.49	16.22	2356902
2020-04-28	17.12	17.66	16.79	17.04	3816554
2020-04-29	17.95	18.39	17.72	18.04	5826558
2020-04-30	17.50	17.89	16.92	17.45	4047203
2020-05-01	16.72	16.78	16.23	16.50	3006793
2020-05-04	16.14	17.06	15.79	17.00	3831631
2020-05-05	15.30	15.95	15.10	15.18	5902859
2020-05-06	15.34	15.62	14.16	14.20	3388088
2020-05-07	14.53	15.51	14.53	14.76	2839325
2020-05-08	14.92	15.55	14.54	15.52	2923301
2020-05-11	15.19	15.24	14.55	14.82	2719039
2020-05-12	15.03	15.25	14.55	14.56	2797615
2020-05-13	14.31	14.36	13.36	13.54	3213634
2020-05-14	13.12	13.90	12.80	13.82	4252236
2020-05-15	13.53	14.27	13.29	13.98	4378367
2020-05-18	14.87	15.38	14.74	15.11	3324389
2020-05-19	15.00	15.09	14.39	14.47	2406740
2020-05-20	14.72	14.94	14.53	14.63	2541364
2020-05-21	14.50	15.08	14.45	15.06	2490250
2020-05-22	15.03	15.10	14.61	14.71	2223429
2020-05-26	15.62	16.25	15.38	15.88	4522708
2020-05-27	16.85	17.05	16.18	16.56	3232093
2020-05-28	16.74	16.82	15.67	15.92	3708548
2020-05-29	15.63	15.71	15.04	15.15	13932835
2020-06-01	15.12	16.13	14.96	16.06	3796834
2020-06-02	16.24	16.58	15.61	15.65	3964299
2020-06-03	16.18	17.16	16.06	16.86	4393538
2020-06-04	16.79	17.51	16.36	17.46	3413021
2020-06-05	19.10	19.46	18.27	18.57	3781765
2020-06-08	19.53	20.25	19.18	20.22	4386324
2020-06-09	19.19	19.68	19.00	19.44	2794090
2020-06-10	19.31	19.32	18.14	18.17	4586138
2020-06-11	16.62	17.09	16.07	16.07	4361486
2020-06-12	17.07	17.18	16.30	17.08	2751816
2020-06-15	16.29	17.46	15.91	17.20	4578577
2020-06-16	18.32	18.46	17.28	17.56	3490086
2020-06-17	17.47	17.62	17.00	17.02	3376799
2020-06-18	16.87	17.49	16.71	17.14	3117323
2020-06-19	17.60	17.72	16.47	16.48	13603276
2020-06-22	16.42	16.70	16.07	16.41	2438402
2020-06-23	16.76	17.04	16.41	16.42	1991122
2020-06-24	16.07	16.14	15.47	15.51	3955047
2020-06-25	15.33	16.37	15.21	16.35	3315703
2020-06-26	15.99	16.10	15.33	15.52	4018449
2020-06-29	15.84	16.10	15.51	16.09	2893247
2020-06-30	15.84	16.70	15.80	16.59	3108057
2020-07-01	16.60	16.71	15.87	15.90	3731472
2020-07-02	16.52	16.85	16.06	16.10	2185057
2020-07-06	16.69	16.97	16.46	16.88	2360092
2020-07-07	16.59	16.74	16.10	16.14	3218569
2020-07-08	16.10	16.53	15.96	16.45	1981284
2020-07-09	16.39	16.41	15.44	15.48	3119279
2020-07-10	15.59	16.50	15.48	16.45	2401041
2020-07-13	16.69	17.02	16.36	16.73	2487292
2020-07-14	16.74	17.00	16.51	16.89	2865181
2020-07-15	17.31	17.63	16.88	17.56	2458567
2020-07-16	17.40	17.98	17.07	17.58	2145608
2020-07-17	17.57	17.68	17.17	17.49	3337258
2020-07-20	17.35	17.42	16.96	17.09	2052932
2020-07-21	17.25	18.03	17.25	17.79	2593637
2020-07-22	17.54	17.95	17.43	17.87	1800288
2020-07-23	17.72	18.39	17.69	18.28	2765529
2020-07-24	18.32	18.43	18.05	18.13	2131245
2020-07-27	18.00	18.31	17.68	18.10	2204036
2020-07-28	18.00	18.30	17.74	17.83	2016442
2020-07-29	18.50	18.75	17.65	17.91	3927394
2020-07-30	17.41	17.55	16.95	17.16	2969976
2020-07-31	17.14	17.26	16.90	17.23	3084194
2020-08-03	17.23	17.39	16.99	17.07	3498940
2020-08-04	17.00	17.17	16.88	16.93	1966583
2020-08-05	17.17	17.90	17.17	17.89	1899282
2020-08-06	17.62	17.77	17.12	17.17	1875400
2020-08-07	17.02	17.94	16.94	17.93	2128399
2020-08-10	18.10	18.80	18.08	18.76	2412177
2020-08-11	19.38	19.73	19.24	19.34	3972465
2020-08-12	19.80	19.84	18.97	19.22	3130383
2020-08-13	18.92	19.23	18.65	18.87	1740566
2020-08-14	18.65	19.23	18.54	19.05	1344686
2020-08-17	18.95	19.04	18.40	18.53	1677212
2020-08-18	18.55	18.70	18.19	18.22	1273320
2020-08-19	18.18	18.59	18.04	18.22	1241147
2020-08-20	18.00	18.21	17.83	18.00	1469231
2020-08-21	17.93	18.22	17.53	17.64	1531274
2020-08-24	17.75	18.79	17.62	18.78	2317895
2020-08-25	19.00	19.14	18.53	18.65	1498141
2020-08-26	18.60	18.72	18.34	18.37	1263624
2020-08-27	18.45	19.01	18.45	18.84	1723303
2020-08-28	19.05	19.11	18.72	19.01	1318312
2020-08-31	19.00	19.00	18.46	18.48	1772565
2020-09-01	18.30	18.96	18.19	18.54	1512854
2020-09-02	18.57	18.75	18.25	18.68	1362789
2020-09-03	18.88	19.43	18.18	18.39	2825617
2020-09-04	18.92	19.99	18.71	19.90	4620875
2020-09-08	19.60	19.67	18.66	18.77	2965674
2020-09-09	18.99	19.07	18.41	18.70	2117061
2020-09-10	18.81	19.29	18.32	18.34	3729368
2020-09-11	18.41	18.55	18.08	18.44	2229369
2020-09-14	18.70	18.97	18.50	18.83	1858160
2020-09-15	18.86	19.07	18.07	18.19	2352135
2020-09-16	18.26	19.05	18.15	18.65	2122877
2020-09-17	18.38	18.70	18.14	18.61	1732976
2020-09-18	18.46	18.53	18.09	18.26	6118628
2020-09-21	17.76	17.93	16.83	17.12	3521014
2020-09-22	17.20	17.47	16.73	16.84	1992524
2020-09-23	16.92	17.21	16.30	16.30	2322391
2020-09-24	16.32	16.57	15.79	16.23	1969560
2020-09-25	16.05	16.53	16.05	16.45	1462650
2020-09-28	16.90	17.40	16.75	17.08	1764310
2020-09-29	17.07	17.11	16.47	16.69	1665943
2020-09-30	16.78	17.00	16.61	16.83	2341618
2020-10-01	17.01	17.15	16.66	17.00	1826227
2020-10-02	16.63	17.80	16.60	17.68	2303705
2020-10-05	18.00	18.55	17.97	18.46	2448833
2020-10-06	18.73	19.20	18.12	18.21	3054205
2020-10-07	18.50	19.08	18.50	18.90	1876177
2020-10-08	19.13	19.26	18.79	19.00	1809837
2020-10-09	19.15	19.19	18.69	18.73	1837787
2020-10-12	18.83	19.20	18.75	19.11	1454673
2020-10-13	19.05	19.05	18.42	18.54	1659050
2020-10-14	18.45	18.87	18.44	18.51	1517728
2020-10-15	18.25	18.84	18.12	18.81	1429901
2020-10-16	18.85	18.96	18.48	18.65	1567365
2020-10-19	18.69	18.86	18.42	18.45	1846740
2020-10-20	18.76	19.02	18.63	18.68	2115319
2020-10-21	18.64	19.00	18.47	18.77	2499844
2020-10-22	18.72	19.69	18.58	19.64	1972716
2020-10-23	19.85	20.22	19.68	20.02	2293790
2020-10-26	19.71	19.76	18.98	19.24	2048519
2020-10-27	19.17	19.17	18.25	18.25	2572344
2020-10-28	17.80	17.85	16.47	16.29	5891859
2020-10-29	16.15	17.11	15.93	17.04	3011842
2020-10-30	16.98	17.69	16.95	17.66	3730845
2020-11-02	18.11	18.56	17.58	18.51	3584146
2020-11-03	18.97	19.58	18.79	19.46	4230375
2020-11-04	18.85	18.87	18.05	18.09	3192869
2020-11-05	18.23	19.25	18.23	18.88	2203651
2020-11-06	19.01	19.15	17.96	18.13	2696973
2020-11-09	19.94	21.23	19.94	20.73	6866190
2020-11-10	21.21	21.53	20.93	21.49	4039149
2020-11-11	21.57	21.57	20.64	21.09	2278666
2020-11-12	20.75	20.75	19.41	19.96	3026456
2020-11-13	20.30	20.99	20.15	20.88	1886568
2020-11-16	21.82	21.88	21.16	21.44	2157417
2020-11-17	21.01	21.45	20.54	21.40	1801299
2020-11-18	21.50	22.26	21.40	21.40	2894505
2020-11-19	21.16	21.47	20.85	21.44	2062459
2020-11-20	21.27	21.54	21.09	21.41	2995050
2020-11-23	21.88	22.42	21.73	22.40	2184096
2020-11-24	23.00	23.83	22.73	23.72	2392228
2020-11-25	23.31	23.42	22.89	23.18	1361326
2020-11-27	23.47	23.50	23.08	23.14	765141
2020-11-30	22.86	23.20	22.20	22.23	2098899
2020-12-01	22.99	23.07	22.47	22.49	2459316
2020-12-02	22.29	22.91	22.25	22.81	2429076
2020-12-03	22.79	23.50	22.72	23.41	2301126
2020-12-04	23.84	24.33	23.67	24.26	3098253
2020-12-07	24.00	24.02	23.47	23.70	1664106
2020-12-08	23.41	23.90	23.23	23.57	1717322
2020-12-09	23.86	24.03	23.47	23.65	1565162
2020-12-10	23.22	23.87	23.13	23.81	1580404
2020-12-11	23.32	23.50	23.02	23.27	1939803
2020-12-14	23.82	23.82	22.44	22.46	3875729
2020-12-15	22.68	22.85	22.22	22.74	2904712
2020-12-16	22.80	22.85	22.20	22.27	2694991
2020-12-17	23.24	23.99	21.98	22.13	3219685
2020-12-18	22.01	22.19	21.28	21.63	6858503
2020-12-21	21.48	21.50	20.78	21.36	3184359
2020-12-22	21.45	21.77	21.30	21.32	2542008
2020-12-23	21.59	22.13	21.56	21.92	1362643
2020-12-24	21.96	22.01	21.59	21.92	546691
2020-12-28	22.11	22.67	22.08	22.09	1530864
2020-12-29	22.20	22.40	22.02	22.19	1356641
2020-12-30	22.18	22.60	22.18	22.44	1159079
2020-12-31	22.40	23.05	22.29	22.94	1806627
2021-01-04	22.96	23.15	22.07	22.09	2442602
2021-01-05	22.06	22.52	21.87	22.27	2351681
2021-01-06	22.96	24.10	22.83	23.74	3259713
2021-01-07	24.07	24.10	23.51	23.52	2217179
2021-01-08	23.89	23.90	22.88	23.34	2377939
2021-01-11	23.07	23.64	22.88	23.54	1404871
2021-01-12	23.80	24.88	23.69	24.59	2792392
2021-01-13	24.50	24.61	24.18	24.47	1659321
2021-01-14	24.66	25.54	24.59	25.38	1867335
2021-01-15	24.98	25.36	24.70	25.22	2330508
2021-01-19	25.44	26.30	25.37	26.06	2807258
2021-01-20	26.01	26.16	25.73	25.87	1704154
2021-01-21	25.84	26.11	25.49	25.49	1488748
2021-01-22	25.10	25.51	24.93	25.40	2410069
2021-01-25	25.05	25.22	24.60	25.03	1708002
2021-01-26	25.17	25.35	24.80	25.18	1503045
2021-01-27	24.74	25.05	24.44	24.43	2450938
2021-01-28	24.69	25.05	24.27	24.31	4021379
2021-01-29	24.29	24.50	23.14	23.23	5698918
2021-02-01	23.39	23.78	22.99	23.73	1887623
2021-02-02	24.09	24.19	23.64	23.88	2329233
2021-02-03	23.88	24.12	23.75	24.06	2084957
2021-02-04	24.18	24.72	24.06	24.69	1899235
2021-02-05	24.54	24.69	23.32	23.35	3246976
2021-02-08	23.39	23.97	23.20	23.93	2405286
2021-02-09	23.77	23.99	23.54	23.87	1720797
2021-02-10	23.97	24.31	23.68	24.17	1726416
2021-02-11	24.15	24.48	23.85	24.28	1784584
2021-02-12	24.26	25.14	24.24	24.74	2165628
2021-02-16	24.92	25.90	24.89	25.56	2899341
2021-02-17	25.60	26.06	25.57	25.79	1981739
2021-02-18	25.55	25.89	24.76	25.05	2603541
2021-02-19	25.34	25.80	25.26	25.61	2908824
2021-02-22	25.54	26.82	25.54	26.55	2435301
2021-02-23	26.90	26.94	25.92	26.63	2180751
2021-02-24	26.81	27.88	26.78	27.80	2819915
2021-02-25	28.03	28.17	26.98	27.15	2646350
2021-02-26	26.87	27.34	26.10	26.48	3223753
2021-03-01	27.12	27.52	27.01	27.20	2308920
2021-03-02	27.10	27.33	26.88	26.88	1957516
2021-03-03	27.21	28.78	27.18	28.20	2982835
2021-03-04	28.18	28.35	26.72	27.30	4281614
2021-03-05	27.87	28.90	26.96	28.79	4778906
2021-03-08	29.23	30.34	29.04	29.44	2942751
2021-03-09	28.97	29.29	28.28	28.50	3463594
2021-03-10	28.59	29.54	28.46	29.31	2743067
2021-03-11	29.03	29.51	28.75	28.96	1633119
2021-03-12	29.50	29.58	28.95	29.04	2635769
2021-03-15	28.99	29.00	28.09	28.82	2433858
2021-03-16	28.50	28.65	27.48	27.99	3637465
2021-03-17	28.36	28.59	27.94	28.26	2343701
2021-03-18	28.63	29.47	28.32	28.47	2557453
2021-03-19	28.20	28.44	27.60	27.89	8107434
2021-03-22	27.60	27.82	27.13	27.25	2329825
2021-03-23	26.90	27.21	26.09	26.29	2921672
2021-03-24	26.69	27.22	26.07	26.08	2743509
2021-03-25	26.04	27.19	25.73	27.03	2230433
2021-03-26	27.39	27.97	27.11	27.72	2578374
2021-03-29	27.20	27.53	26.76	27.10	2176445
2021-03-30	27.36	27.99	27.36	27.93	2130362
2021-03-31	27.74	28.19	27.68	27.83	2092292
2021-04-01	27.59	28.15	27.59	28.14	2300463
2021-04-05	28.52	28.69	27.80	27.82	1628610
2021-04-06	27.87	28.06	27.56	27.65	2641890
2021-04-07	27.76	28.02	27.60	27.97	1530707
2021-04-08	27.70	27.87	27.10	27.24	2004571
2021-04-09	27.50	27.68	27.34	27.63	1904740
2021-04-12	27.85	28.68	27.85	28.58	2917403
2021-04-13	28.34	28.65	27.98	28.35	2682533
2021-04-14	28.36	29.24	28.33	29.04	1565032
2021-04-15	29.01	29.18	28.58	28.89	1926587
2021-04-16	29.27	29.56	29.06	29.10	2341126
2021-04-19	29.23	29.41	28.93	29.12	1525110
2021-04-20	28.79	28.83	27.87	28.20	1830872
2021-04-21	28.13	28.85	27.85	28.83	1123690
2021-04-22	28.82	28.82	28.11	28.28	1553023
2021-04-23	28.28	28.92	28.10	28.77	1548661
2021-04-26	28.94	29.21	28.39	28.55	1857101
2021-04-27	28.58	28.82	28.45	28.78	1513004
2021-04-28	28.95	29.15	28.73	28.63	1082562
2021-04-29	28.91	29.20	28.57	28.88	1355039
2021-04-30	28.68	28.88	28.19	28.26	2939821
2021-05-03	28.79	29.22	28.57	28.84	1584370
2021-05-04	28.80	29.00	28.23	28.77	1628740
2021-05-05	29.04	29.73	28.60	29.48	1990924
2021-05-06	29.52	30.23	28.99	30.05	2082489
2021-05-07	29.44	29.91	29.36	29.89	2133860
2021-05-10	30.00	30.82	29.94	30.31	2277735
2021-05-11	30.05	30.39	29.66	29.88	1920640
2021-05-12	30.27	30.38	28.94	29.02	1983103
2021-05-13	28.80	30.25	28.76	30.06	1974399
2021-05-14	30.24	30.79	30.06	30.74	1383454
2021-05-17	30.64	30.97	30.39	30.88	1474824
2021-05-18	30.66	31.13	30.57	30.59	1595025
2021-05-19	30.11	30.39	29.36	30.36	2364507
2021-05-20	30.29	30.36	29.53	29.76	2053665
2021-05-21	29.87	30.44	29.87	30.14	2075216
2021-05-24	30.24	30.35	29.97	30.27	1293059
2021-05-25	30.25	30.69	29.39	29.45	1280516
2021-05-26	29.61	29.95	29.33	29.87	1057155
2021-05-27	30.33	30.98	30.25	30.95	2348073
2021-05-28	31.00	31.05	30.18	30.97	2325860
2021-06-01	31.42	31.70	31.18	31.51	1821292
2021-06-02	31.71	31.98	31.30	31.56	1309028
2021-06-03	31.35	31.90	31.21	31.63	1279028
2021-06-04	31.55	31.59	31.08	31.43	1278866
2021-06-07	31.56	31.83	31.31	31.72	1927010
2021-06-08	31.52	31.95	31.01	31.90	1404707
2021-06-09	31.68	31.68	30.96	30.97	1149709
2021-06-10	31.47	31.60	30.31	30.32	1541380
2021-06-11	30.48	30.60	30.26	30.43	1983844
2021-06-14	30.48	30.70	30.11	30.19	1764606
2021-06-15	30.23	30.66	30.00	30.31	2332302
2021-06-16	30.11	30.65	29.76	30.43	1604518
2021-06-17	30.61	30.63	28.18	28.27	2577924
2021-06-18	27.77	28.06	26.97	27.03	3753880
2021-06-21	27.34	28.20	27.34	28.20	1698860
2021-06-22	28.14	28.23	27.59	27.86	1584480
2021-06-23	28.01	28.19	27.84	27.86	1177699
2021-06-24	28.00	28.52	27.76	28.43	1307043
2021-06-25	28.65	29.46	28.41	29.33	2499015
2021-06-28	29.15	29.20	28.26	28.41	1826707
2021-06-29	28.75	29.09	28.05	28.18	1361703
2021-06-30	28.00	28.42	27.99	28.40	1456643
2021-07-01	28.66	28.92	28.44	28.83	1296216
2021-07-02	28.74	28.78	28.52	28.69	827433
2021-07-06	28.56	28.60	27.49	27.68	2178096
2021-07-07	27.30	27.75	27.17	27.53	1305172
2021-07-08	26.90	27.14	26.34	26.70	1721814
2021-07-09	27.46	27.94	27.28	27.91	1560758
2021-07-12	27.77	28.37	27.33	28.20	1806797
2021-07-13	28.07	28.24	27.53	27.64	1285551
2021-07-14	27.72	28.24	27.30	27.58	1211676
2021-07-15	27.18	27.81	27.16	27.59	1415749
2021-07-16	27.81	27.81	26.95	27.04	1497079
2021-07-19	26.30	26.45	25.71	26.10	2380309
2021-07-20	26.05	27.40	26.00	27.06	2084216
2021-07-21	27.55	28.43	27.40	27.88	1940023
2021-07-22	27.81	27.81	27.25	27.37	1520378
2021-07-23	27.69	27.95	27.37	27.53	1639094
2021-07-26	27.60	28.25	27.59	27.96	1650094
2021-07-27	27.56	28.07	27.35	27.80	1188720
2021-07-28	27.96	28.06	27.26	27.42	1410709
2021-07-29	27.85	28.14	27.53	27.66	1887124
2021-07-30	27.54	27.88	27.26	27.40	4409049
2021-08-02	27.60	28.28	27.15	27.20	3108653
2021-08-03	27.37	27.44	26.35	27.25	3297258
2021-08-04	25.70	26.35	24.77	24.84	7450772
2021-08-05	25.08	25.77	24.97	25.50	4696152
2021-08-06	25.98	26.78	25.98	26.63	2554446
2021-08-09	26.50	26.88	26.12	26.58	1553404
2021-08-10	26.47	27.24	26.32	26.91	1778615
2021-08-11	27.04	27.53	26.68	27.38	1599043
2021-08-12	27.43	27.56	27.02	27.35	1376980
2021-08-13	27.38	27.52	27.00	27.05	1046984
2021-08-16	26.86	27.08	26.48	26.65	1852076
2021-08-17	26.27	26.56	25.97	26.36	1605142
2021-08-18	26.11	26.64	25.99	26.06	1416521
2021-08-19	25.58	25.90	25.16	25.29	2014242
2021-08-20	25.18	25.45	25.03	25.43	1622572
2021-08-23	25.75	26.18	25.75	25.93	1512161
2021-08-24	26.13	26.69	25.98	26.54	1410869
2021-08-25	26.65	27.18	26.46	26.81	1210503
2021-08-26	26.82	26.99	26.48	26.52	1140012
2021-08-27	26.68	27.18	26.58	27.08	1112046
2021-08-30	27.17	27.17	26.50	26.51	1065841
2021-08-31	26.41	26.96	26.38	26.62	1808712
2021-09-01	26.83	26.84	26.31	26.39	1494068
2021-09-02	26.45	26.73	26.18	26.51	1563199
2021-09-03	26.48	26.65	26.14	26.41	1852773
2021-09-07	26.31	26.95	26.23	26.24	3054449
2021-09-08	26.27	26.38	25.96	26.13	1442479
2021-09-09	26.00	26.69	25.88	26.32	1780705
2021-09-10	26.56	26.71	25.78	25.79	2142048
2021-09-13	26.06	26.44	25.80	26.28	2232206
2021-09-14	26.32	26.48	25.82	26.08	2958798
2021-09-15	26.02	26.31	25.68	26.03	2886301
2021-09-16	26.13	26.26	25.71	25.83	1856882
2021-09-17	25.89	26.37	24.07	24.27	48606502
2021-09-20	23.87	23.98	23.30	23.85	8293565
2021-09-21	23.99	24.07	23.42	23.42	4337818
2021-09-22	23.76	24.03	23.60	23.61	4559174
2021-09-23	23.84	24.47	23.77	24.11	3664186
2021-09-24	24.18	24.76	24.07	24.34	2618301
2021-09-27	24.69	25.61	24.68	25.32	2706827
2021-09-28	25.51	25.57	24.75	24.78	2107143
2021-09-29	24.93	25.08	24.58	25.05	4317189
2021-09-30	25.22	25.46	24.99	25.06	5110655
2021-10-01	25.20	26.01	24.97	25.85	2363612
2021-10-04	25.85	26.49	25.78	26.00	3963869
2021-10-05	26.09	26.74	25.88	26.68	4125599
2021-10-06	26.28	26.88	26.11	26.65	3478941
2021-10-07	26.88	27.45	26.86	27.25	2857824
2021-10-08	27.25	28.61	27.15	28.32	6848809
2021-10-11	28.67	28.94	28.11	28.18	3430285
2021-10-12	28.12	28.23	27.40	27.49	2552717
2021-10-13	27.35	27.47	26.70	27.05	2344243
2021-10-14	27.40	27.63	27.21	27.51	1480611
2021-10-15	27.92	28.04	27.48	27.48	1611045
2021-10-18	27.25	27.76	27.23	27.53	1689522
2021-10-19	27.82	27.98	27.66	27.90	1216250
2021-10-20	27.76	28.63	27.65	28.63	1482621
2021-10-21	28.55	28.64	27.64	27.87	1534248
2021-10-22	27.99	28.11	27.71	27.86	2934368
2021-10-25	28.00	28.13	27.67	27.69	1399830
2021-10-26	28.21	28.55	27.72	27.72	2538955
2021-10-27	27.50	27.66	27.00	26.70	3270644
2021-10-28	26.80	27.00	26.41	26.81	2490390
2021-10-29	26.77	26.82	25.33	25.47	3752947
2021-11-01	25.71	26.34	25.70	26.26	2086795
2021-11-02	26.18	26.28	25.83	26.09	3782741
2021-11-03	25.47	26.76	24.79	26.25	4167042
2021-11-04	26.20	26.44	25.54	25.95	3677657
2021-11-05	26.32	27.12	26.30	26.36	2961342
2021-11-08	26.54	26.86	25.96	26.10	1867370
2021-11-09	25.87	26.11	25.54	25.71	1311584
2021-11-10	25.81	26.19	25.51	25.63	3328817
2021-11-11	25.80	26.39	25.67	26.24	3196646
2021-11-12	26.13	26.54	26.05	26.49	1502931
2021-11-15	26.63	26.81	26.36	26.54	1402590
2021-11-16	26.54	26.64	26.10	26.11	1504304
2021-11-17	25.93	26.50	25.91	26.38	2495421
2021-11-18	26.34	26.54	25.57	25.78	2070502
2021-11-19	25.34	25.52	25.01	25.27	2401537
2021-11-22	25.40	25.81	25.14	25.47	2091293
2021-11-23	25.68	25.93	25.63	25.82	1378492
2021-11-24	25.65	25.81	25.44	25.50	1915989
2021-11-26	24.31	24.58	23.47	24.45	3018378
2021-11-29	24.82	24.91	23.81	23.95	2325638
2021-11-30	23.59	23.67	22.92	23.10	3632748
2021-12-01	23.68	23.85	22.37	22.38	2489126
2021-12-02	22.65	23.30	22.49	23.03	2884857
2021-12-03	23.48	23.65	22.99	23.21	3117762
2021-12-06	23.57	24.08	23.38	23.64	2568743
2021-12-07	23.88	24.39	23.71	24.10	2320867
2021-12-08	24.21	24.46	24.03	24.03	1690621
2021-12-09	23.86	24.24	23.77	24.14	1399951
2021-12-10	24.40	24.42	23.85	24.01	1268755
2021-12-13	23.87	23.97	23.35	23.41	2867029
2021-12-14	23.44	24.11	23.42	23.80	2009923
2021-12-15	23.92	24.18	23.30	24.10	1867439
2021-12-16	24.44	24.67	24.01	24.18	1950460
2021-12-17	24.13	24.22	23.48	23.70	5489085
2021-12-20	23.24	23.31	22.25	22.68	2906958
2021-12-21	22.91	24.00	22.91	23.84	1800087
2021-12-22	23.87	24.23	23.75	24.09	1130496
2021-12-23	24.29	24.69	24.23	24.47	1251756
2021-12-27	24.47	24.69	24.26	24.59	1262891
2021-12-28	24.59	25.00	24.54	24.68	878181
2021-12-29	24.68	24.86	24.56	24.69	974678
2021-12-30	24.76	25.03	24.65	24.66	856412
2021-12-31	24.56	24.86	24.54	24.57	800389
2022-01-03	24.81	25.41	24.80	25.30	1487441
2022-01-04	25.64	26.35	25.64	26.20	2159558
2022-01-05	26.34	26.98	26.21	26.24	2323064
2022-01-06	26.76	27.34	26.48	27.09	3037243
2022-01-07	27.15	28.11	26.96	27.89	2589192
2022-01-10	27.99	28.14	27.23	27.40	2275148
2022-01-11	27.43	27.52	26.98	27.50	1717148
2022-01-12	27.63	27.97	27.13	27.30	2283397
2022-01-13	27.50	27.96	27.41	27.75	1768840
2022-01-14	27.28	28.10	27.16	28.10	1876310
2022-01-18	28.16	28.28	27.53	27.66	1876458
2022-01-19	27.81	27.81	26.93	26.96	2026004
2022-01-20	27.11	27.56	26.62	26.67	1584321
2022-01-21	26.50	26.56	25.60	25.70	2282841
2022-01-24	25.03	25.74	24.28	25.65	2446060
2022-01-25	25.30	26.36	24.65	26.19	2648705
2022-01-26	26.46	26.85	25.93	25.96	2731040
2022-01-27	26.16	26.59	24.91	25.32	3230005
2022-01-28	25.19	25.27	24.23	24.99	2875479
2022-01-31	24.75	25.41	24.48	25.38	2829422
2022-02-01	25.41	25.48	25.01	25.34	5042974
2022-02-02	25.54	26.28	25.16	25.76	2818199
2022-02-03	25.86	26.52	25.77	25.84	2615503
2022-02-04	25.84	27.38	25.79	27.14	3234660
2022-02-07	27.27	27.61	27.14	27.29	2785180
2022-02-08	27.72	28.71	27.50	28.67	3608533
2022-02-09	28.60	28.88	28.20	28.24	2853536
2022-02-10	28.15	29.53	28.15	28.79	2721243
2022-02-11	28.70	30.07	28.58	29.24	3323268
2022-02-14	29.08	29.21	28.31	28.55	3145907
2022-02-15	28.82	29.55	28.78	29.49	2028646
2022-02-16	29.26	29.99	29.26	29.61	2182270
2022-02-17	29.16	29.40	28.56	28.77	2103173
2022-02-18	28.55	29.10	28.46	28.82	3549245
2022-02-22	28.59	28.89	27.81	28.14	2908452
2022-02-23	28.48	28.71	27.84	27.95	2450144
2022-02-24	26.74	27.40	26.36	27.30	3224901
2022-02-25	27.64	28.65	27.46	28.52	3047431
2022-02-28	27.53	28.12	27.53	27.92	2201485
2022-03-01	27.47	27.65	26.12	26.88	4673672
2022-03-02	27.17	28.48	27.17	28.34	3108737
2022-03-03	28.47	28.79	28.06	28.58	2570437
2022-03-04	27.67	27.99	27.33	27.52	2919160
2022-03-07	27.22	27.32	26.33	26.35	2436218
2022-03-08	27.02	27.49	26.40	26.59	2778199
2022-03-09	27.47	28.15	27.31	27.54	1904919
2022-03-10	27.18	27.69	27.09	27.38	1869970
2022-03-11	27.79	28.00	27.00	27.06	2254373
2022-03-14	27.72	28.18	27.39	27.55	2654584
2022-03-15	27.63	28.09	27.36	27.78	1880331
2022-03-16	28.18	29.24	28.18	29.23	4045356
2022-03-17	29.00	29.49	28.68	29.49	2163964
2022-03-18	29.29	29.53	28.76	29.47	4632332
2022-03-21	29.72	29.91	29.23	29.66	1768714
2022-03-22	30.00	30.73	30.00	30.37	2059447
2022-03-23	30.21	30.64	30.15	30.24	3037481
2022-03-24	30.45	31.31	30.45	31.25	2469114
2022-03-25	31.07	32.15	31.07	31.80	2054586
2022-03-28	31.61	31.68	31.11	31.49	1685543
2022-03-29	31.90	32.25	31.35	31.78	2189114
2022-03-30	31.85	32.08	31.36	31.52	1834132
2022-03-31	31.50	32.06	31.48	31.51	2328064
2022-04-01	31.77	32.03	31.41	31.62	1372810
2022-04-04	31.34	31.56	30.52	30.61	2044066
2022-04-05	30.72	31.46	30.60	31.25	3763619
2022-04-06	31.24	32.26	31.11	31.63	2874258
2022-04-07	31.68	31.73	30.89	31.43	2431442
2022-04-08	31.81	32.33	31.41	32.23	2428128
2022-04-11	32.41	32.84	32.09	32.15	1796688
2022-04-12	32.33	32.62	31.72	31.96	1658901
2022-04-13	31.73	32.41	31.73	32.34	1527386
2022-04-14	32.34	32.87	32.34	32.76	1773394
2022-04-18	32.55	33.09	32.51	33.01	1416714
2022-04-19	33.10	33.52	32.85	33.44	1421653
2022-04-20	33.63	34.03	33.58	33.78	1901219
2022-04-21	34.00	34.28	33.70	34.01	2717889
2022-04-22	33.97	34.03	33.28	33.30	4262018
2022-04-25	32.79	32.94	31.59	32.89	2470787
2022-04-26	32.30	32.80	31.24	31.25	3239202
2022-04-27	31.15	31.76	30.81	31.16	2866811
2022-04-28	31.50	31.71	30.85	31.52	1624748
2022-04-29	31.50	31.67	30.43	30.52	2358740
2022-05-02	30.73	31.20	30.21	30.82	2139919
2022-05-03	31.02	31.44	30.72	31.20	2119198
2022-05-04	31.20	32.42	31.03	32.36	2282850
2022-05-05	31.78	32.21	31.18	31.91	2563204
2022-05-06	33.79	36.51	33.79	36.31	5662272
2022-05-09	36.05	36.73	35.55	36.26	4323241
2022-05-10	36.49	36.60	34.43	35.27	3168970
2022-05-11	35.46	36.51	34.90	34.96	2834308
2022-05-12	34.95	35.18	33.33	34.13	3749363
2022-05-13	34.34	34.96	34.09	34.49	2170770
2022-05-16	34.27	34.89	34.05	34.61	2134061
2022-05-17	35.35	36.51	35.32	36.38	2319117
2022-05-18	36.18	36.33	34.91	35.18	2022641
2022-05-19	34.71	35.34	34.25	34.97	2464392
2022-05-20	35.14	35.38	33.41	34.19	2536006
2022-05-23	35.11	35.48	34.65	35.18	2614231
2022-05-24	34.73	35.05	33.75	34.78	1885095
2022-05-25	34.75	35.26	34.65	35.08	1593397
2022-05-26	35.47	36.17	35.47	35.97	2202855
2022-05-27	35.91	36.64	35.88	36.58	1850833
2022-05-31	36.20	36.94	35.95	36.45	1957761
2022-06-01	36.67	36.79	35.84	36.48	1864351
2022-06-02	36.33	36.64	35.97	36.64	1481003
2022-06-03	36.63	36.86	36.15	36.28	1391692
2022-06-06	36.85	37.49	36.53	37.16	3763645
2022-06-07	37.05	37.41	36.73	37.14	1614952
2022-06-08	36.88	37.19	36.40	36.57	1516658
2022-06-09	36.73	36.80	35.88	35.88	1561523
2022-06-10	34.89	35.62	34.69	35.15	2306272
2022-06-13	34.31	34.38	33.37	33.68	2952029
2022-06-14	34.02	34.45	33.33	33.79	1853066
2022-06-15	34.35	34.35	33.13	33.52	1956608
2022-06-16	32.87	32.87	32.07	32.59	2526344
2022-06-17	32.75	32.88	32.03	32.56	4783470
2022-06-21	33.52	34.01	33.04	33.87	1795230
2022-06-22	32.98	33.39	32.73	33.20	1976108
2022-06-23	33.33	33.47	32.22	32.41	1444396
2022-06-24	32.72	34.45	32.68	34.29	3129434
2022-06-27	34.28	34.64	33.87	34.21	1572555
2022-06-28	34.72	35.27	34.33	34.44	1200606
2022-06-29	34.59	34.80	34.08	34.38	2036189
2022-06-30	33.78	34.52	33.56	34.02	1195956
2022-07-01	33.83	34.25	33.17	33.81	2005176
2022-07-05	32.83	32.84	31.12	31.93	2656698
2022-07-06	31.73	32.70	31.19	32.32	2449846
2022-07-07	32.75	33.25	32.75	32.85	2142665
2022-07-08	33.22	33.74	32.80	33.46	1892982
2022-07-11	33.62	34.18	33.37	33.54	1501028
2022-07-12	33.16	33.94	33.01	33.05	1305052
2022-07-13	32.67	32.72	32.03	32.38	1415494
2022-07-14	31.40	31.93	31.39	31.69	1750587
2022-07-15	32.24	32.51	31.80	32.16	1390547
2022-07-18	32.51	33.34	32.29	32.36	1724974
2022-07-19	32.68	33.33	32.68	33.03	1201617
2022-07-20	32.68	33.15	32.43	32.97	1376166
2022-07-21	32.73	32.87	31.95	32.48	1194549
2022-07-22	32.51	32.94	31.79	32.07	1191983
2022-07-25	32.43	32.96	32.28	32.90	953045
2022-07-26	32.86	33.10	32.46	32.64	752425
2022-07-27	32.90	33.34	32.64	32.70	1079669
2022-07-28	32.56	32.59	31.26	31.82	1305423
2022-07-29	31.94	32.58	31.83	32.19	2504537
2022-08-01	31.89	32.21	31.66	31.92	2358423
2022-08-02	31.91	32.05	31.31	31.36	2181691
2022-08-03	34.97	36.46	34.51	35.93	3273549
2022-08-04	36.09	36.45	35.15	35.20	1711785
2022-08-05	35.39	36.10	35.28	35.90	1519251
2022-08-08	36.02	36.41	35.90	35.93	1155664
2022-08-09	36.17	37.09	36.14	36.79	1412018
2022-08-10	37.00	37.35	36.74	37.31	1351773
2022-08-11	37.64	38.20	37.56	38.12	1626189
2022-08-12	38.22	38.90	38.22	38.89	1297680
2022-08-15	38.32	39.07	38.00	38.93	1352794
2022-08-16	38.93	39.59	38.90	39.36	1477146
2022-08-17	38.93	39.70	38.74	39.33	1373206
2022-08-18	39.37	39.97	39.33	39.82	1094618
2022-08-19	39.58	39.84	39.29	39.56	1294794
2022-08-22	39.04	39.33	38.79	38.98	1051045
2022-08-23	39.02	39.31	38.82	39.06	1429622
2022-08-24	38.89	39.55	38.78	39.34	735678
2022-08-25	39.48	40.25	39.41	40.06	1258112
2022-08-26	40.16	40.25	38.84	38.88	1151163
2022-08-29	38.53	38.86	38.06	38.62	1011913
2022-08-30	38.62	38.74	37.97	38.19	899330
2022-08-31	38.42	38.49	37.67	37.85	1741411
2022-09-01	37.56	37.96	37.27	37.91	1431234
2022-09-02	38.35	38.70	37.57	37.63	1033404
2022-09-06	37.73	38.10	37.41	37.62	3227286
2022-09-07	37.26	38.05	37.21	38.04	1133427
2022-09-08	38.04	38.60	37.85	38.43	950056
2022-09-09	38.75	39.50	38.75	39.16	1442944
2022-09-12	39.23	40.18	39.23	39.98	1524736
2022-09-13	39.26	40.06	39.15	39.66	1764504
2022-09-14	39.84	40.39	39.24	40.15	2713009
2022-09-15	39.97	41.13	39.94	40.70	2290837
2022-09-16	40.56	40.62	39.49	40.02	5111407
2022-09-19	39.61	40.94	39.48	40.90	1135972
2022-09-20	40.58	40.81	39.89	40.38	1660823
2022-09-21	40.50	41.11	39.92	39.93	1415090
2022-09-22	40.18	40.28	39.61	40.06	1398685
2022-09-23	39.37	39.64	38.19	38.91	2028986
2022-09-26	38.63	39.22	38.33	38.44	1514853
2022-09-27	38.75	38.94	37.90	38.22	1486645
2022-09-28	38.04	39.31	37.80	39.02	1138831
2022-09-29	38.57	38.84	38.11	38.80	1214715
2022-09-30	38.72	39.51	38.69	38.80	1258209
2022-10-03	39.35	39.74	38.58	39.50	1308888
2022-10-04	39.94	41.29	39.92	41.24	1966155
2022-10-05	40.77	41.21	40.52	41.05	1130102
2022-10-06	40.88	41.46	40.85	41.21	1210322
2022-10-07	41.11	41.74	40.86	41.62	1482483
2022-10-10	41.56	41.86	41.19	41.42	1095205
2022-10-11	41.08	41.68	40.64	41.09	1684892
2022-10-12	41.00	41.28	40.59	40.66	1217802
2022-10-13	40.45	42.90	40.06	42.70	1970055
2022-10-14	42.78	42.97	41.69	41.77	1438780
2022-10-17	42.61	42.83	41.83	42.14	1387604
2022-10-18	43.10	43.32	42.60	43.06	2565045
2022-10-19	42.93	43.47	42.71	43.10	1795826
2022-10-20	43.13	43.68	42.24	42.46	1678979
2022-10-21	42.48	43.63	42.14	43.59	1008033
2022-10-24	43.57	44.41	43.52	44.14	1008209
2022-10-25	43.59	44.81	43.50	44.77	1447755
2022-10-26	44.98	45.31	44.42	44.10	1539424
2022-10-27	44.42	45.20	44.42	44.80	1143858
2022-10-28	45.05	46.10	45.01	46.09	1383110
2022-10-31	45.78	46.09	45.52	45.59	1658048
2022-11-01	45.76	46.17	45.23	45.68	1751269
2022-11-02	45.68	46.64	44.18	44.90	2142331
2022-11-03	44.48	45.15	44.07	44.52	1307454
2022-11-04	45.10	45.63	44.68	45.14	971112
2022-11-07	45.39	45.65	44.74	45.51	935669
2022-11-08	45.37	45.65	44.55	44.73	1046498
2022-11-09	44.32	45.29	44.10	44.15	1166988
2022-11-10	45.05	45.10	41.94	42.48	3213405
2022-11-11	42.88	42.98	40.41	40.50	2772259
2022-11-14	40.52	41.41	40.39	40.50	2252035
2022-11-15	41.01	41.46	40.44	40.55	1859983
2022-11-16	40.03	40.75	39.71	40.00	1572338
2022-11-17	39.60	41.06	39.51	40.91	1979205
2022-11-18	41.19	41.54	40.55	40.84	1646545
2022-11-21	40.75	41.03	40.20	40.72	1045888
2022-11-22	41.19	41.55	41.09	41.55	1163992
2022-11-23	41.22	41.48	40.86	40.96	911073
2022-11-25	41.15	41.71	41.12	41.50	483585
2022-11-28	41.16	41.61	40.99	41.30	1073769
2022-11-29	41.32	41.88	41.19	41.72	905595
2022-11-30	41.52	42.18	41.16	42.18	1598095
2022-12-01	42.49	42.60	41.50	41.96	1401650
2022-12-02	42.35	43.28	42.17	42.87	1623233
2022-12-05	42.61	42.93	41.29	41.59	1153946
2022-12-06	41.67	42.08	41.41	41.98	1554216
2022-12-07	41.63	41.90	40.89	41.06	1206225
2022-12-08	41.59	41.59	40.19	40.49	1187681
2022-12-09	40.23	40.55	39.96	39.99	951930
2022-12-12	39.85	40.22	39.42	40.15	1641059
2022-12-13	40.33	40.50	38.77	38.98	2185180
2022-12-14	39.20	39.92	39.20	39.57	1435554
2022-12-15	39.17	39.42	38.69	39.40	1684423
2022-12-16	39.03	39.55	38.73	39.05	2999665
2022-12-19	39.23	39.68	38.90	39.26	923598
2022-12-20	39.55	40.39	39.46	40.13	1858424
2022-12-21	40.66	41.02	40.35	40.81	1199105
2022-12-22	40.86	40.97	40.00	40.50	939631
2022-12-23	40.66	41.08	40.48	41.08	649600
2022-12-27	41.22	41.44	40.84	41.08	712305
2022-12-28	41.11	41.11	40.53	40.73	714733
2022-12-29	40.74	41.27	40.56	41.17	634188
2022-12-30	40.98	41.28	40.77	41.03	778195
2023-01-03	40.63	40.88	40.02	40.25	1264630
2023-01-04	40.35	40.89	40.34	40.59	1152137
2023-01-05	40.75	40.95	40.41	40.89	1191763
2023-01-06	41.48	41.82	41.05	41.14	1669860
2023-01-09	40.91	41.13	40.13	40.32	1032406
2023-01-10	40.76	41.01	40.33	40.98	811654
2023-01-11	41.02	41.10	40.63	40.74	949363
2023-01-12	40.90	41.43	40.76	41.14	970932
2023-01-13	41.08	41.46	40.77	41.37	629696
2023-01-17	41.39	41.39	40.83	41.12	1053683
2023-01-18	40.91	40.92	39.82	39.87	1495684
2023-01-19	39.61	39.89	39.29	39.80	1109961
2023-01-20	40.07	40.46	39.61	40.30	1240053
2023-01-23	40.31	40.82	40.25	40.68	711790
2023-01-24	40.82	41.29	40.17	41.17	801693
2023-01-25	40.93	41.55	40.85	41.13	943290
2023-01-26	41.28	41.64	41.07	41.60	936381
2023-01-27	41.56	41.79	41.37	41.56	912239
2023-01-30	41.37	41.73	41.03	41.10	1222003
2023-01-31	41.06	42.30	40.56	42.03	4159625
2023-02-01	41.63	43.56	41.46	43.30	3193875
2023-02-02	43.30	43.30	40.13	40.94	2359684
2023-02-03	41.43	42.34	41.25	41.55	2118189
2023-02-06	41.68	42.53	41.56	42.35	1567934
2023-02-07	42.18	42.83	41.90	42.78	1546663
2023-02-08	42.60	42.89	42.39	42.60	1581326
2023-02-09	42.80	42.80	41.28	41.32	1562278
2023-02-10	41.38	42.57	41.38	42.46	1483758
2023-02-13	42.42	42.78	42.26	42.76	1253748
2023-02-14	42.61	43.13	42.48	42.64	1043142
2023-02-15	42.50	42.57	42.25	42.42	1088547
2023-02-16	42.35	43.26	42.20	42.82	1159376
2023-02-17	42.91	42.99	42.49	42.81	1913437
2023-02-21	42.78	42.80	41.83	42.16	1505683
2023-02-22	42.03	42.34	41.84	42.05	1987662
2023-02-23	43.10	44.87	43.10	43.91	2413944
2023-02-24	44.14	44.69	43.78	44.64	1977848
2023-02-27	44.65	45.10	44.24	44.26	1565215
2023-02-28	44.50	44.88	44.37	44.55	2013505
2023-03-01	44.54	45.67	44.40	45.57	2310478
2023-03-02	45.29	45.38	44.28	44.97	1657648
2023-03-03	44.75	45.45	44.45	45.41	1542460
2023-03-06	45.09	45.52	44.87	45.08	1792424
2023-03-07	45.47	45.98	44.83	45.19	1331412
2023-03-08	45.25	45.36	43.71	44.00	1778608
2023-03-09	44.07	44.22	42.40	42.48	1246519
2023-03-10	41.67	41.96	40.07	40.37	2587171
2023-03-13	38.98	39.00	36.59	36.64	4192071
2023-03-14	38.80	40.28	38.70	39.85	4066147
2023-03-15	38.28	38.83	36.76	37.86	3314709
2023-03-16	37.19	38.79	36.48	38.41	2756680
2023-03-17	38.18	38.34	36.27	36.65	5937922
2023-03-20	38.24	39.19	37.57	38.59	2470985
2023-03-21	39.78	40.14	39.29	39.56	2470765
2023-03-22	39.14	39.47	37.99	38.01	1582901
2023-03-23	38.20	38.45	37.13	37.60	1910964
2023-03-24	36.90	38.02	36.72	38.00	2367324
2023-03-27	38.96	39.60	38.43	39.11	3440615
2023-03-28	39.00	39.16	38.43	38.79	1869783
2023-03-29	39.38	39.66	39.01	39.31	1186567
2023-03-30	39.40	39.66	38.89	39.01	1098936
2023-03-31	39.21	39.56	39.11	39.56	1227769
2023-04-03	39.71	39.98	39.10	39.20	1683197
2023-04-04	39.46	39.46	38.34	39.09	1680338
2023-04-05	38.47	39.41	38.47	39.26	1466146
2023-04-06	39.21	39.49	38.80	38.84	823987
2023-04-10	38.93	39.58	38.93	39.30	794517
2023-04-11	39.30	39.82	39.05	39.66	1259938
2023-04-12	39.81	40.22	39.59	39.86	1288415
2023-04-13	39.74	39.95	39.40	39.93	1509302
2023-04-14	40.29	40.67	39.72	40.03	1213482
2023-04-17	39.87	41.03	39.71	40.91	1431930
2023-04-18	41.03	41.34	40.77	41.23	1052883
2023-04-19	41.40	41.65	41.11	41.43	986446
2023-04-20	41.10	41.37	40.99	41.23	866966
2023-04-21	41.14	41.14	40.11	40.48	1137857
2023-04-24	40.37	40.94	40.33	40.77	694471
2023-04-25	40.88	41.09	40.30	40.44	863392
2023-04-26	40.30	40.85	40.08	39.96	988014
2023-04-27	40.18	41.39	40.18	41.27	999241
2023-04-28	41.01	42.48	40.97	42.20	1567401
2023-05-01	41.93	42.60	41.62	41.83	1807287
2023-05-02	41.44	41.44	40.04	40.96	1746156
2023-05-03	45.00	45.00	43.52	43.88	3236644
2023-05-04	43.29	43.29	41.92	42.94	2160701
2023-05-05	43.72	44.79	43.70	44.18	1464902
2023-05-08	45.00	45.45	44.43	44.78	1381880
2023-05-09	44.60	45.07	44.28	44.31	1670862
2023-05-10	44.59	44.85	43.64	44.14	1157356
2023-05-11	43.74	44.05	43.41	43.50	776404
2023-05-12	43.76	44.08	43.31	43.97	1468575
2023-05-15	44.33	45.17	44.04	44.63	1809833
2023-05-16	44.67	45.37	44.36	44.54	1613029
2023-05-17	44.75	46.25	44.70	45.96	1795331
2023-05-18	45.91	46.55	45.45	46.42	1293366
2023-05-19	46.87	46.99	46.07	46.35	1219517
2023-05-22	46.51	46.72	46.23	46.49	676295
2023-05-23	46.46	46.73	45.49	45.52	1017810
2023-05-24	45.40	45.40	44.75	44.89	873962
2023-05-25	44.94	45.67	44.82	45.58	809770
2023-05-26	45.59	45.86	45.27	45.50	687533
2023-05-30	45.30	45.59	44.53	45.08	1257727
2023-05-31	44.49	44.70	43.43	43.45	1797786
2023-06-01	43.93	44.02	43.23	43.48	2039167
2023-06-02	44.05	45.16	43.95	44.89	1105112
2023-06-05	44.50	44.75	43.83	44.89	1114785
2023-06-06	44.10	45.19	44.10	45.08	1006455
2023-06-07	45.55	45.83	44.87	45.69	1332425
2023-06-08	45.44	45.68	45.17	45.50	838220
2023-06-09	45.47	45.90	45.38	45.50	706684
2023-06-12	45.32	45.81	45.25	45.65	759341
2023-06-13	45.45	46.27	45.29	45.99	917964
2023-06-14	45.94	46.31	44.95	45.24	1138439
2023-06-15	45.09	45.80	45.09	45.66	1197101
2023-06-16	45.81	45.83	45.15	45.40	2031650
2023-06-20	45.16	45.68	44.77	45.55	1107413
2023-06-21	45.48	46.01	45.18	45.60	1018554
2023-06-22	45.63	46.49	45.19	46.17	1305507
2023-06-23	45.85	46.25	45.53	45.78	1405585
2023-06-26	45.92	46.70	45.88	46.33	978324
2023-06-27	46.41	47.15	46.34	47.03	1015527
2023-06-28	46.79	47.27	46.63	46.89	888438
2023-06-29	47.25	47.70	47.00	47.45	848159
2023-06-30	47.70	48.06	47.49	47.70	979417
2023-07-03	47.69	48.35	47.52	48.00	636046
2023-07-05	47.51	48.01	47.31	47.97	996606
2023-07-06	47.65	48.41	47.63	48.29	1052121
2023-07-07	48.40	49.50	48.40	49.01	1718104
2023-07-10	48.95	49.01	48.28	48.41	1084530
2023-07-11	48.60	49.01	48.36	48.48	1398050
2023-07-12	48.68	48.90	47.55	47.59	1540646
2023-07-13	47.29	47.63	47.13	47.45	1275482
2023-07-14	47.74	47.89	46.90	47.27	954371
2023-07-17	47.26	48.61	47.12	48.49	1129636
2023-07-18	48.55	49.00	48.28	48.30	1119595
2023-07-19	48.15	48.84	48.05	48.19	1223190
2023-07-20	48.61	49.14	48.61	49.07	695932
2023-07-21	49.33	49.33	48.63	48.71	690138
2023-07-24	48.69	49.16	48.69	48.92	502697
2023-07-25	48.89	49.07	48.67	48.76	880880
2023-07-26	48.76	49.25	48.76	48.59	983150
2023-07-27	48.73	48.81	48.27	48.71	853319
2023-07-28	48.96	49.20	48.40	48.84	984248
2023-07-31	49.02	49.13	48.15	48.61	1116662
2023-08-01	48.71	48.78	47.79	48.63	2046518
2023-08-02	48.60	49.89	48.60	49.21	1569855
2023-08-03	49.25	50.47	49.16	50.39	1690024
2023-08-04	50.48	51.15	50.18	50.32	1133596
2023-08-07	50.71	51.13	50.24	50.40	815347
2023-08-08	49.80	50.00	49.48	49.71	819212
2023-08-09	49.77	49.79	48.79	48.95	865813
2023-08-10	49.10	49.66	48.51	48.60	916469
2023-08-11	48.61	49.37	48.61	49.25	751018
2023-08-14	49.33	49.50	48.91	49.42	916094
2023-08-15	48.99	49.11	48.73	48.93	637903
2023-08-16	48.83	49.48	48.79	48.81	675404
2023-08-17	49.08	49.48	48.94	49.09	1042317
2023-08-18	48.82	49.21	48.64	48.79	1009626
2023-08-21	49.11	49.26	48.51	49.06	781825
2023-08-22	48.95	49.20	48.36	48.37	648729
2023-08-23	48.49	48.49	47.94	48.45	646797
2023-08-24	48.20	49.12	48.20	48.79	769150
2023-08-25	48.90	49.41	48.51	48.98	748752
2023-08-28	48.98	49.49	48.98	49.19	426143
2023-08-29	49.41	49.62	48.98	49.44	832752
2023-08-30	49.58	49.85	49.20	49.29	747067
2023-08-31	49.27	49.67	49.15	49.19	963502
2023-09-01	49.50	49.69	49.14	49.48	904067
2023-09-05	49.38	49.38	48.69	48.87	1037761
2023-09-06	48.80	48.89	48.21	48.59	867979
2023-09-07	48.53	48.72	47.63	47.91	1919596
2023-09-08	47.69	48.48	47.58	48.14	934850
2023-09-11	48.36	49.19	48.35	48.43	1169296
2023-09-12	48.56	49.07	48.15	48.51	1179200
2023-09-13	48.56	48.62	47.82	48.22	1058021
2023-09-14	49.00	49.25	48.70	48.97	1113899
2023-09-15	48.40	48.75	48.22	48.53	3735923
2023-09-18	48.42	48.55	48.15	48.44	926891
2023-09-19	48.67	49.33	48.59	49.15	971743
2023-09-20	49.17	49.52	49.09	49.13	727889
2023-09-21	49.37	50.23	49.27	49.97	1317043
2023-09-22	49.98	50.08	49.64	49.96	867481
2023-09-25	49.96	50.36	49.57	50.22	909956
2023-09-26	50.07	50.27	49.14	49.44	975113
2023-09-27	49.50	49.56	48.74	49.41	649741
2023-09-28	49.37	50.03	49.37	49.90	654662
2023-09-29	49.89	49.94	49.09	49.19	801938
2023-10-02	49.14	49.18	48.67	49.09	622333
2023-10-03	48.85	48.94	47.63	48.11	916425
2023-10-04	48.06	48.20	47.38	48.13	929495
2023-10-05	47.89	48.57	47.77	48.47	828845
2023-10-06	48.50	49.76	48.24	49.57	851035
2023-10-09	49.39	49.96	49.09	49.84	714781
2023-10-10	50.00	50.29	49.71	50.11	1277067
2023-10-11	50.12	50.53	49.57	50.19	657813
2023-10-12	50.56	50.56	49.64	50.11	605036
2023-10-13	50.32	50.73	49.74	49.94	646948
2023-10-16	50.33	51.07	50.24	50.78	1108288
2023-10-17	50.80	52.15	50.80	51.67	1763631
2023-10-18	51.50	51.54	50.95	51.19	709920
2023-10-19	51.00	51.33	50.35	50.44	1422545
2023-10-20	50.02	50.22	48.70	48.94	1190783
2023-10-23	48.96	49.11	48.40	48.53	916952
2023-10-24	48.66	48.96	48.15	48.35	664135
2023-10-25	48.19	48.67	48.09	47.81	924694
2023-10-26	47.90	48.79	47.90	48.53	826324
2023-10-27	48.43	48.70	47.56	48.10	877997
2023-10-30	48.31	48.98	48.27	48.77	902815
2023-10-31	48.88	49.02	48.50	48.90	996909
2023-11-01	46.05	46.37	41.89	42.46	6340135
2023-11-02	42.90	43.47	41.75	42.70	2717616
2023-11-03	43.20	44.16	42.22	43.62	2957131
2023-11-06	43.83	43.95	43.21	43.69	1998683
2023-11-07	43.46	43.74	43.14	43.63	1522622
2023-11-08	43.62	43.98	43.18	43.26	1707217
2023-11-09	43.38	43.74	43.06	43.38	2048855
2023-11-10	43.37	43.95	43.29	43.45	1597244
2023-11-13	43.42	43.66	43.08	43.20	1109356
2023-11-14	43.26	43.40	42.17	42.31	4393999
2023-11-15	42.40	42.72	42.06	42.56	3689898
2023-11-16	42.60	42.74	41.86	42.08	1680590
2023-11-17	42.30	42.66	42.26	42.60	2216014
2023-11-20	42.35	42.72	42.13	42.31	1378232
2023-11-21	42.30	42.68	42.24	42.60	1555401
2023-11-22	42.64	42.87	42.51	42.73	879367
2023-11-24	42.94	43.43	42.93	43.17	456967
2023-11-27	43.00	43.29	42.72	43.12	1452576
2023-11-28	43.04	43.04	42.16	42.17	986772
2023-11-29	42.29	42.46	41.97	42.36	1920197
2023-11-30	42.65	43.07	42.53	43.00	1474915
2023-12-01	42.68	43.20	42.53	43.08	1199654
2023-12-04	42.98	43.50	42.90	43.30	887191
2023-12-05	43.12	43.28	42.46	42.52	1255161
2023-12-06	42.65	42.90	42.09	42.34	1755050
2023-12-07	42.56	42.84	42.37	42.63	1096308
2023-12-08	42.68	42.97	42.63	42.83	855984
2023-12-11	43.33	44.95	43.04	44.75	2850533
2023-12-12	44.62	45.76	44.52	45.32	2086672
2023-12-13	45.24	45.40	44.40	44.68	1898545
2023-12-14	44.85	44.89	43.96	44.06	1644757
2023-12-15	43.67	43.90	43.26	43.55	3115361
2023-12-18	43.89	44.44	43.65	44.24	1277664
2023-12-19	44.10	44.77	44.01	44.76	1072201
2023-12-20	44.51	44.86	44.36	44.48	1140683
2023-12-21	44.58	44.86	44.32	44.77	1086755
2023-12-22	44.90	45.23	44.61	44.94	510314
2023-12-26	44.93	45.31	44.71	45.10	593128
2023-12-27	45.11	45.22	44.81	45.18	715684
2023-12-28	45.09	45.48	45.00	45.29	558714
2023-12-29	45.37	45.47	45.10	45.22	697282
2024-01-02	45.28	45.72	45.16	45.70	900830
2024-01-03	46.27	46.57	45.66	46.25	1745382
2024-01-04	46.40	46.83	46.13	46.18	1363846
2024-01-05	46.27	46.41	45.54	45.84	2515041
2024-01-08	45.72	46.04	45.25	45.70	1557302
2024-01-09	45.56	45.56	44.83	45.32	1254839
2024-01-10	45.22	45.42	44.88	45.18	948446
2024-01-11	45.01	45.49	44.84	45.26	1090059
2024-01-12	45.55	45.65	45.26	45.36	788184
2024-01-16	45.24	45.55	45.03	45.24	843545
2024-01-17	44.83	45.77	44.83	45.40	1224575
2024-01-18	45.35	45.92	45.23	45.87	1641524
2024-01-19	46.02	46.20	45.71	46.07	1030475
2024-01-22	46.16	46.73	46.16	46.67	1499667
2024-01-23	46.72	47.02	46.46	46.69	990834
2024-01-24	46.99	47.32	46.80	46.73	1352810
2024-01-25	46.79	47.28	46.70	47.27	1526325
2024-01-26	47.44	47.51	47.09	47.41	998580
2024-01-29	47.41	47.56	46.79	46.99	1996517
2024-01-30	47.05	47.95	47.03	47.84	1807040
2024-01-31	49.98	49.98	48.11	48.34	4479619
2024-02-01	48.10	48.18	46.39	47.09	2502734
2024-02-02	47.44	47.79	47.24	47.34	1362851
2024-02-05	47.26	47.85	47.01	47.50	1054260
2024-02-06	47.50	47.92	47.41	47.53	1575056
2024-02-07	47.63	47.87	46.97	47.27	1346151
2024-02-08	47.31	47.43	46.64	47.35	1123599
2024-02-09	47.22	47.77	47.00	47.73	870471
2024-02-12	47.86	48.73	47.79	48.45	1098574
2024-02-13	48.64	48.85	47.65	48.02	1212845
2024-02-14	48.25	48.68	48.11	48.44	1219974
2024-02-15	48.45	49.18	48.45	48.70	1208839
2024-02-16	48.80	49.16	48.29	48.73	1402642
2024-02-20	48.63	49.56	48.53	49.23	1405467
2024-02-21	49.26	49.39	48.73	48.98	934599
2024-02-22	49.08	49.70	48.88	49.40	1011609
2024-02-23	49.41	50.05	49.30	49.58	715058
2024-02-26	49.36	49.92	49.19	49.20	877221
2024-02-27	49.32	49.73	49.07	49.20	2110389
2024-02-28	49.20	49.86	49.20	49.36	2583042
2024-02-29	49.44	49.72	49.17	49.45	4930174
2024-03-01	49.55	49.67	49.02	49.30	2080719
2024-03-04	49.62	50.09	49.42	49.63	2302180
2024-03-05	49.54	50.73	49.54	50.48	1531479
2024-03-06	50.61	50.71	49.80	50.60	1908533
2024-03-07	50.61	51.49	50.61	51.39	1164085
2024-03-08	51.36	51.78	50.33	50.40	1099986
2024-03-11	50.32	50.48	49.90	50.35	996709
2024-03-12	50.43	50.95	50.19	50.89	1040773
2024-03-13	51.06	51.47	50.80	51.28	1144859
2024-03-14	51.25	51.67	50.83	51.65	1298973
2024-03-15	51.44	52.17	51.44	52.11	4578348
2024-03-18	52.05	52.43	51.87	51.91	1142557
2024-03-19	52.00	52.62	51.89	52.40	1060750
2024-03-20	52.20	53.04	52.20	52.99	1126485
2024-03-21	53.04	53.22	52.64	52.71	1204500
2024-03-22	52.80	52.87	52.02	52.13	874785
2024-03-25	52.15	53.32	52.15	53.13	930259
2024-03-26	53.11	53.58	52.89	53.15	889454
2024-03-27	53.30	53.82	53.29	53.70	950902
2024-03-28	53.76	53.97	53.45	53.66	1238652
2024-04-01	54.00	54.06	53.52	53.87	1165213
2024-04-02	53.96	54.56	53.94	54.10	1133838
2024-04-03	54.01	54.57	54.00	54.28	1133465
2024-04-04	54.39	54.57	53.31	53.38	873719
2024-04-05	53.74	53.94	53.50	53.73	748293
2024-04-08	53.57	53.81	53.27	53.27	1314385
2024-04-09	53.00	53.15	51.39	51.63	1343427
2024-04-10	51.67	51.82	50.94	51.09	1287718
2024-04-11	50.78	50.86	49.88	50.25	1957653
2024-04-12	50.25	50.89	49.95	50.30	1465388
2024-04-15	50.93	51.06	49.89	49.95	974339
2024-04-16	50.23	50.53	49.69	50.39	1152769
2024-04-17	50.70	50.70	50.01	50.16	784609
2024-04-18	50.55	51.12	50.46	50.79	1099642
2024-04-19	50.87	51.48	50.66	51.36	1270299
2024-04-22	51.69	52.12	51.49	51.80	898763
2024-04-23	51.93	52.21	51.76	51.79	819232
2024-04-24	51.68	52.06	51.49	51.61	919760
2024-04-25	51.69	51.80	51.11	51.36	661776
2024-04-26	51.07	51.12	50.54	50.75	1016680
2024-04-29	50.82	51.25	50.82	51.01	1422131
2024-04-30	50.45	50.88	50.44	50.70	1462737
2024-05-01	50.90	52.09	50.34	51.87	2805055
2024-05-02	52.30	52.30	51.25	51.69	1460822
2024-05-03	51.56	51.88	50.62	51.62	983565
2024-05-06	51.93	52.35	51.48	52.18	892798
2024-05-07	52.37	52.71	52.25	52.47	961414
2024-05-08	52.62	52.82	52.48	52.58	848350
2024-05-09	52.47	52.95	52.46	52.67	648453
2024-05-10	52.76	53.19	52.76	53.09	721554
2024-05-13	53.11	53.36	52.80	52.91	752114
2024-05-14	52.90	53.05	52.78	52.94	635957
2024-05-15	52.74	52.95	52.19	52.48	758037
2024-05-16	52.85	53.14	52.64	52.77	778869
2024-05-17	53.02	53.26	52.88	53.09	863236
2024-05-20	53.11	53.19	52.22	52.41	721445
2024-05-21	52.53	52.82	52.40	52.75	510864
2024-05-22	52.72	53.23	52.56	52.92	649735
2024-05-23	52.82	52.83	52.18	52.36	843970
2024-05-24	52.62	52.68	52.43	52.67	478858
2024-05-28	52.39	52.70	52.11	52.28	974714
2024-05-29	52.12	52.46	51.93	52.40	1144645
2024-05-30	52.37	53.08	52.36	53.01	742834
2024-05-31	53.02	53.87	52.91	53.86	1603759
2024-06-03	53.98	54.19	53.58	53.82	1055033
2024-06-04	53.49	53.71	52.23	52.30	1128403
2024-06-05	52.20	52.40	51.32	51.82	864647
2024-06-06	51.87	52.13	51.39	51.54	962329
2024-06-07	51.67	52.11	51.54	51.76	707346
2024-06-10	51.53	51.65	51.07	51.33	788270
2024-06-11	50.81	50.82	49.69	50.01	1156704
2024-06-12	50.00	50.44	49.62	49.91	1383202
2024-06-13	49.74	49.78	49.10	49.74	599510
2024-06-14	49.45	49.65	48.41	48.48	1059994
2024-06-17	48.59	49.23	48.38	49.21	858030
2024-06-18	49.22	49.48	49.04	49.40	943535
2024-06-20	49.46	50.42	49.16	50.34	906084
2024-06-21	50.30	50.87	50.17	50.85	2584283
2024-06-24	51.00	51.34	50.64	50.97	1280815
2024-06-25	50.95	51.04	50.48	50.82	903850
2024-06-26	50.77	50.77	49.80	50.43	1393053
2024-06-27	50.29	50.79	50.23	50.71	1069090
2024-06-28	50.70	51.23	50.51	51.11	1635126
2024-07-01	51.62	51.68	51.04	51.20	829473
2024-07-02	51.05	51.73	51.04	51.49	1381596
2024-07-03	51.48	51.53	50.45	50.63	746533
2024-07-05	50.43	50.62	49.63	49.81	2333472
2024-07-08	50.17	50.80	50.04	50.18	1197937
2024-07-09	50.06	51.09	50.03	50.63	1021585
2024-07-10	51.01	51.40	50.70	51.24	1159006
2024-07-11	51.75	51.75	51.25	51.50	1311583
2024-07-12	51.70	52.20	51.55	51.92	809044
2024-07-15	52.20	53.17	52.19	52.95	1174137
2024-07-16	53.03	54.05	52.89	53.63	1274939
2024-07-17	53.82	54.40	53.79	53.91	1447404
2024-07-18	53.88	54.66	53.52	53.56	1342854
2024-07-19	53.56	53.83	52.96	53.55	1006724
2024-07-22	53.54	54.13	53.43	53.83	1383146
2024-07-23	53.78	54.00	53.54	53.95	798423
2024-07-24	54.04	54.33	53.53	53.58	1001051
2024-07-25	53.81	54.35	53.37	52.96	1084281
2024-07-26	53.06	53.64	53.05	53.24	1059969
2024-07-29	53.47	53.73	53.26	53.52	1062888
2024-07-30	53.70	54.43	53.64	54.28	1473005
2024-07-31	55.59	58.17	55.12	57.53	3091695
2024-08-01	57.77	58.14	56.24	56.56	1314260
2024-08-02	55.70	55.77	53.69	53.90	2014488
2024-08-05	52.55	53.09	51.80	52.81	1665713
2024-08-06	52.88	53.18	52.35	52.83	907534
2024-08-07	53.33	53.45	52.71	52.83	787072
2024-08-08	53.23	53.47	52.85	53.09	684372
2024-08-09	53.03	53.83	52.65	53.63	781286
2024-08-12	53.85	54.21	53.25	53.40	667590
2024-08-13	53.60	53.76	53.01	53.62	724836
2024-08-14	53.83	54.32	53.69	54.20	942611
2024-08-15	54.92	55.09	54.37	54.41	1023438
2024-08-16	54.44	55.42	54.41	55.03	1084891
2024-08-19	54.85	55.21	54.37	54.52	1425547
2024-08-20	54.32	54.34	53.95	54.06	936392
2024-08-21	54.13	54.18	53.68	53.88	982067
2024-08-22	53.86	54.27	53.77	54.05	854419
2024-08-23	54.32	54.60	54.02	54.24	1108373
2024-08-26	54.48	55.34	54.43	54.64	847231
2024-08-27	54.84	55.00	54.51	54.79	718913
2024-08-28	54.65	55.49	54.62	55.23	809163
2024-08-29	55.26	55.59	54.83	55.29	647196
2024-08-30	55.28	55.59	55.01	55.49	1103909
2024-09-03	55.36	55.62	54.84	55.05	1336120
2024-09-04	55.00	55.50	54.70	55.15	1040767
2024-09-05	55.57	55.57	54.64	55.26	1345711
2024-09-06	55.10	55.69	53.96	54.14	1507217
2024-09-09	54.00	54.55	53.57	54.36	1470579
2024-09-10	54.21	54.61	53.71	54.15	1199191
2024-09-11	54.05	54.15	52.71	53.33	1125532
2024-09-12	53.48	54.55	53.41	54.45	1646523
2024-09-13	54.80	55.13	54.73	55.02	828031
2024-09-16	55.46	56.26	55.41	56.25	1034828
2024-09-17	56.35	56.74	56.19	56.40	700041
2024-09-18	56.45	56.94	56.22	56.24	1735244
2024-09-19	56.75	57.15	56.07	56.89	1156712
2024-09-20	56.71	57.57	56.50	57.35	3961993
2024-09-23	57.46	58.32	57.46	58.24	1225574
2024-09-24	58.32	58.69	57.23	57.41	1103558
2024-09-25	57.71	57.83	57.21	57.49	1008528
2024-09-26	57.57	58.16	57.57	58.12	988026
2024-09-27	58.17	59.01	58.03	58.65	1113321
2024-09-30	58.79	59.44	58.09	59.44	1306684
2024-10-01	59.04	59.33	58.37	58.88	1016858
2024-10-02	59.19	59.83	58.81	59.54	1083188
2024-10-03	59.38	59.47	58.66	59.30	863359
2024-10-04	60.00	61.70	59.98	61.55	1617139
2024-10-07	61.45	61.72	60.87	61.17	1441941
2024-10-08	61.29	61.44	60.39	60.42	979038
2024-10-09	60.83	61.83	60.48	61.65	987438
2024-10-10	61.90	62.21	61.29	61.63	960374
2024-10-11	61.91	63.25	61.77	62.73	1128733
2024-10-14	62.96	63.08	62.57	62.97	1271345
2024-10-15	62.99	63.88	62.85	63.27	649393
2024-10-16	63.25	64.25	63.13	63.70	1153872
2024-10-17	64.15	64.52	63.73	64.21	824702
2024-10-18	64.07	64.07	63.44	63.62	674300
2024-10-21	63.60	63.86	63.20	63.38	858824
2024-10-22	63.31	63.92	62.68	63.33	551803
2024-10-23	63.15	63.59	62.87	63.43	735757
2024-10-24	63.52	63.56	63.01	62.92	1915491
2024-10-25	62.97	63.05	61.42	61.67	1325965
2024-10-28	61.95	62.35	61.69	61.85	1271389
2024-10-29	61.63	62.03	61.37	61.63	1561561
2024-10-30	63.33	64.91	62.76	64.39	3448906
2024-10-31	64.16	64.85	63.95	64.18	1611470
2024-11-01	64.19	64.63	63.84	64.12	1615407
2024-11-04	64.25	64.97	64.01	64.08	1420573
2024-11-05	64.00	64.97	63.98	64.87	910268
2024-11-06	68.20	70.41	67.49	70.20	2404935
2024-11-07	69.57	69.81	69.02	69.36	1484067
2024-11-08	69.78	69.89	69.01	69.42	1062661
2024-11-11	70.10	71.42	70.10	70.22	1244719
2024-11-12	70.11	71.33	69.80	71.30	1290906
2024-11-13	70.90	71.44	70.67	71.02	882848
2024-11-14	72.56	72.96	71.91	72.24	1420507
2024-11-15	72.70	73.24	72.46	73.19	1523739
2024-11-18	73.27	73.62	72.54	72.58	1306439
2024-11-19	71.85	72.21	71.02	72.08	1141661
2024-11-20	72.61	72.69	72.09	72.62	869665
2024-11-21	74.50	75.93	74.10	75.43	2064510
2024-11-22	75.64	76.31	75.45	75.84	1758127
2024-11-25	75.75	76.72	75.48	76.21	2165665
2024-11-26	76.00	76.27	75.15	76.21	1305058
2024-11-27	76.40	77.20	76.25	77.07	849589
2024-11-29	77.56	77.63	76.72	76.90	459395
2024-12-02	77.01	77.17	76.22	76.35	1039729
2024-12-03	76.48	76.69	75.67	76.04	1229827
2024-12-04	76.02	76.32	74.76	75.67	1145369
2024-12-05	75.87	76.49	75.75	76.10	1264982
2024-12-06	75.78	76.10	74.80	74.96	1437910
2024-12-09	74.94	75.54	74.03	74.05	1301773
2024-12-10	74.40	74.43	72.24	72.84	1464637
2024-12-11	73.08	73.15	72.03	72.92	1320053
2024-12-12	73.79	74.75	73.48	73.60	847683
2024-12-13	73.60	74.06	73.31	73.83	851362
2024-12-16	73.43	74.04	73.17	73.58	1965918
2024-12-17	72.85	73.41	72.62	72.86	1478045
2024-12-18	73.25	73.25	70.37	70.51	2920049
2024-12-19	72.00	72.36	70.68	70.96	1812820
2024-12-20	70.95	72.39	70.38	72.01	4008422
2024-12-23	71.45	72.83	71.45	72.78	856456
2024-12-24	73.04	73.36	72.65	73.34	287784
2024-12-26	73.19	73.85	73.00	73.77	433003
2024-12-27	73.32	74.03	72.81	73.19	557778
2024-12-30	72.38	73.36	72.20	73.05	990136
2024-12-31	73.28	73.55	72.99	73.03	1168986
2025-01-02	72.95	73.37	72.67	72.93	1261905
2025-01-03	73.17	73.69	72.90	73.10	1038469
2025-01-06	73.31	73.98	72.85	73.27	1075447
2025-01-07	72.92	73.75	72.75	73.37	1085322
2025-01-08	73.22	73.22	71.43	72.95	1197375
2025-01-10	72.28	72.51	71.31	71.80	1523178
2025-01-13	71.56	73.13	71.54	71.88	1320279
2025-01-14	72.10	73.04	72.01	72.98	1244385
2025-01-15	74.16	74.16	72.67	73.33	1471625
2025-01-16	73.28	74.53	73.28	74.30	930098
2025-01-17	74.53	75.50	74.44	74.98	911396
2025-01-21	75.19	75.88	75.04	75.45	876664
2025-01-22	75.30	75.79	75.00	75.34	724238
2025-01-23	76.23	76.26	75.48	75.14	1013585
2025-01-24	74.86	75.32	74.81	75.01	806473
2025-01-27	75.09	75.69	74.68	75.33	921779
2025-01-28	75.33	76.58	75.27	75.96	602459
2025-01-29	75.89	77.65	75.83	77.30	814359
2025-01-30	77.56	77.69	76.61	77.01	750039
2025-01-31	76.90	77.35	76.19	76.25	1311611
2025-02-03	75.00	76.65	74.77	76.23	1042215
2025-02-04	75.90	77.20	75.80	75.95	1257920
2025-02-05	74.16	78.68	74.02	77.72	2535323
2025-02-06	78.24	79.43	75.31	76.67	1689488
2025-02-07	77.50	78.05	76.91	76.95	1066987
2025-02-10	76.83	77.53	76.28	76.55	954747
2025-02-11	76.53	76.73	75.15	75.16	1005667
2025-02-12	75.16	75.88	74.71	75.14	961487
2025-02-13	75.09	75.78	74.42	75.44	966954
2025-02-14	75.24	75.77	74.31	74.36	1150117
2025-02-18	74.48	74.78	73.80	74.02	1304667
2025-02-19	74.40	75.37	73.83	74.94	1322339
2025-02-20	74.58	74.82	73.66	74.79	1073420
2025-02-21	74.85	75.63	73.90	74.06	1204078
2025-02-24	74.59	75.47	74.38	74.76	903128
2025-02-25	75.20	76.45	75.06	76.37	1671428
2025-02-26	76.36	77.89	76.32	77.28	1002301
2025-02-27	80.97	83.96	80.96	81.72	2462896
2025-02-28	81.80	82.33	80.38	82.29	1943711
2025-03-03	82.21	83.25	80.30	81.39	1688787
2025-03-04	80.61	80.75	76.62	77.91	2640141
2025-03-05	79.09	81.81	79.09	81.26	2398627
2025-03-06	80.86	81.08	79.31	79.46	1279781
2025-03-07	79.01	79.78	77.37	79.04	1274669
2025-03-10	77.70	79.00	76.72	77.33	1829619
2025-03-11	77.07	79.14	76.24	78.61	1618392
2025-03-12	79.50	79.97	76.82	77.62	1339338
2025-03-13	78.20	78.43	76.85	77.15	1189777
2025-03-14	77.58	79.03	77.42	78.83	1217369
2025-03-17	79.36	82.06	79.36	81.61	2002287
2025-03-18	81.57	82.25	80.74	80.88	1221202
2025-03-19	80.91	82.30	80.90	81.39	1841570
2025-03-20	80.56	81.66	80.13	81.04	1191449
2025-03-21	80.46	81.98	80.01	81.34	10362660
2025-03-24	81.85	83.37	81.85	83.34	1873067
2025-03-25	82.50	84.48	82.50	83.04	1510250
2025-03-26	83.56	84.04	82.09	82.33	1214508
2025-03-27	82.86	82.88	81.53	81.89	1040547
2025-03-28	81.55	81.98	79.42	80.00	1230860
2025-03-31	79.52	81.99	79.09	81.46	1300648
2025-04-01	81.39	82.50	80.75	82.00	1267243
2025-04-02	81.22	83.21	81.22	82.91	958270
2025-04-03	79.27	80.91	78.93	79.24	3549458
2025-04-04	75.74	76.75	70.67	71.17	2658871
2025-04-07	69.07	73.01	66.81	70.75	2620302
2025-04-08	74.09	74.55	69.32	70.48	1792542
2025-04-09	69.28	77.46	69.28	76.89	2557458
2025-04-10	75.18	75.79	72.37	73.82	1575203
2025-04-11	73.74	75.43	72.66	75.26	1921703
2025-04-14	76.83	77.71	76.13	76.91	1165043
2025-04-15	77.22	78.29	77.01	77.35	1598757
2025-04-16	76.86	77.56	75.38	75.68	3294835
2025-04-17	76.04	76.90	75.59	75.87	1131954
2025-04-21	75.80	75.93	73.36	74.17	1987047
2025-04-22	75.65	77.39	74.91	77.31	1019308
2025-04-23	78.24	80.48	78.09	78.70	1437360
2025-04-24	78.16	80.18	78.14	78.92	1195859
2025-04-25	78.47	78.98	77.85	78.47	1111930
2025-04-28	78.89	79.61	78.51	79.05	1100590
2025-04-29	78.46	79.77	78.08	79.24	1191129
2025-04-30	74.00	77.89	73.17	77.66	2909897
2025-05-01	77.01	78.66	77.01	77.43	1397901
2025-05-02	78.73	79.94	78.17	79.61	1013637
2025-05-05	78.96	79.27	78.23	78.66	976254
2025-05-06	78.27	79.76	78.24	79.49	1127163
2025-05-07	80.00	81.13	79.69	80.51	1094079
2025-05-08	80.76	81.67	80.02	80.25	989619
2025-05-09	80.30	80.80	79.95	80.47	771444
2025-05-12	81.87	82.36	80.64	80.86	1030743
2025-05-13	80.86	81.79	80.80	80.92	1179428
2025-05-14	81.15	81.19	79.54	79.71	1044295
2025-05-15	79.50	81.04	79.05	80.77	843715
2025-05-16	80.73	82.46	80.71	82.15	1361242
2025-05-19	81.98	82.26	81.59	82.16	977131
2025-05-20	82.10	82.52	81.96	82.01	688522
2025-05-21	81.76	82.03	80.28	80.30	849343
2025-05-22	80.46	80.64	79.47	79.63	907458
2025-05-23	78.79	80.16	78.79	79.87	693326
2025-05-27	80.36	82.00	80.15	81.74	834554
2025-05-28	81.57	81.88	80.44	80.59	854452
2025-05-29	80.92	81.40	80.64	81.38	793290
2025-05-30	81.22	81.94	81.00	81.71	1073295

Explore More About UNM

Coins representing dividend payouts and trends

UNM Dividend History

Discover Unum Group'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

UNM Stock Split History

Discover Unum Group'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

UNM Historical Prices

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

Web Analytics