CCEP Historical Prices

Summary

Key Stock Metrics

71.49

(August 7, 2024)

52-Week Low

94.74

(June 16, 2025)

52-Week High

94.74

(June 16, 2025)

All-Time High

91.10

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	4.96	4.96	4.83	4.83	227721
1993-09-17	4.71	4.75	4.71	4.71	180618
1993-09-20	4.75	4.75	4.62	4.67	231621
1993-09-21	4.62	4.62	4.58	4.62	183018
1993-09-22	4.67	4.67	4.58	4.62	250224
1993-09-23	4.62	4.62	4.58	4.62	327033
1993-09-24	4.58	4.58	4.58	4.58	28203
1993-09-27	4.58	4.67	4.58	4.67	445545
1993-09-28	4.67	4.71	4.62	4.62	77706
1993-09-29	4.67	4.71	4.67	4.71	143412
1993-09-30	4.67	4.67	4.67	4.67	71406
1993-10-01	4.67	4.79	4.67	4.79	2109210
1993-10-04	4.83	4.83	4.79	4.79	144912
1993-10-05	4.79	4.83	4.75	4.75	105309
1993-10-06	4.79	4.83	4.71	4.75	355236
1993-10-07	4.75	4.75	4.67	4.71	92709
1993-10-08	4.71	4.75	4.67	4.67	165915
1993-10-11	4.67	4.67	4.62	4.62	111009
1993-10-12	4.62	4.67	4.58	4.58	134712
1993-10-13	4.58	4.71	4.54	4.71	402939
1993-10-14	4.71	4.83	4.71	4.83	624660
1993-10-15	4.87	4.92	4.83	4.87	558654
1993-10-18	4.87	4.87	4.79	4.79	168315
1993-10-19	4.79	5.00	4.79	4.92	1401438
1993-10-20	4.92	4.92	4.79	4.83	616560
1993-10-21	4.83	4.83	4.67	4.71	162915
1993-10-22	4.67	4.71	4.62	4.67	386139
1993-10-25	4.62	4.71	4.54	4.71	334833
1993-10-26	4.71	4.75	4.58	4.67	260724
1993-10-27	4.67	4.67	4.58	4.67	47703
1993-10-28	4.67	4.67	4.62	4.67	140712
1993-10-29	4.62	4.71	4.58	4.71	302130
1993-11-01	4.71	4.79	4.67	4.71	82506
1993-11-02	4.67	4.71	4.58	4.71	64806
1993-11-03	4.62	4.71	4.62	4.67	166815
1993-11-04	4.62	4.67	4.54	4.58	341433
1993-11-05	4.54	4.58	4.54	4.58	458445
1993-11-08	4.54	4.62	4.54	4.58	228921
1993-11-09	4.54	4.58	4.54	4.58	55506
1993-11-10	4.58	4.62	4.50	4.62	72906
1993-11-11	4.58	4.62	4.58	4.58	18900
1993-11-12	4.58	4.71	4.58	4.71	772875
1993-11-15	4.79	4.79	4.67	4.71	132312
1993-11-16	4.67	4.71	4.62	4.71	809481
1993-11-17	4.71	4.71	4.62	4.62	93009
1993-11-18	4.62	4.75	4.62	4.75	89709
1993-11-19	4.75	4.79	4.71	4.75	551154
1993-11-22	4.71	4.75	4.67	4.71	354033
1993-11-23	4.79	4.83	4.75	4.83	99909
1993-11-24	4.83	4.83	4.79	4.83	87309
1993-11-26	4.83	4.83	4.79	4.83	40803
1993-11-29	4.83	4.92	4.79	4.92	387939
1993-11-30	4.92	4.92	4.83	4.83	122112
1993-12-01	4.83	4.87	4.75	4.79	686769
1993-12-02	4.83	4.83	4.79	4.83	69006
1993-12-03	4.83	4.87	4.79	4.87	184518
1993-12-06	4.83	4.87	4.83	4.87	64806
1993-12-07	4.83	4.87	4.83	4.83	73206
1993-12-08	4.87	4.87	4.79	4.83	101409
1993-12-09	4.79	4.83	4.75	4.75	165615
1993-12-10	4.75	4.79	4.75	4.79	158715
1993-12-13	4.79	4.83	4.75	4.79	147615
1993-12-14	4.79	4.83	4.75	4.79	123012
1993-12-15	4.79	4.83	4.71	4.71	223521
1993-12-16	4.75	4.87	4.75	4.79	470145
1993-12-17	4.79	4.96	4.79	4.96	501648
1993-12-20	4.96	5.00	4.92	4.92	250224
1993-12-21	4.87	4.92	4.83	4.83	101409
1993-12-22	4.83	4.96	4.79	4.92	471045
1993-12-23	4.92	4.96	4.87	4.96	138912
1993-12-27	4.92	4.92	4.87	4.87	42303
1993-12-28	4.83	4.96	4.83	4.92	157215
1993-12-29	4.96	5.08	4.96	5.00	202218
1993-12-30	5.00	5.00	4.96	5.00	63606
1993-12-31	5.00	5.21	4.96	5.08	260124
1994-01-03	5.00	5.00	4.83	4.83	87909
1994-01-04	4.87	4.87	4.83	4.83	759075
1994-01-05	4.83	4.83	4.79	4.79	173415
1994-01-06	4.79	4.79	4.71	4.75	437142
1994-01-07	4.71	4.79	4.71	4.75	163515
1994-01-10	4.71	4.87	4.67	4.83	306930
1994-01-11	4.83	4.96	4.83	4.96	120012
1994-01-12	4.96	4.96	4.83	4.83	245424
1994-01-13	4.83	4.96	4.83	4.96	332433
1994-01-14	4.92	5.04	4.92	5.00	520551
1994-01-17	5.00	5.04	4.96	5.04	231921
1994-01-18	5.00	5.08	4.96	5.04	218721
1994-01-19	5.04	5.21	5.04	5.08	483348
1994-01-20	5.04	5.08	5.04	5.04	109209
1994-01-21	5.08	5.12	5.04	5.04	142512
1994-01-24	5.04	5.12	5.04	5.12	99609
1994-01-25	5.08	5.08	5.04	5.04	132912
1994-01-26	5.04	5.08	5.04	5.04	94209
1994-01-27	5.04	5.17	5.04	5.12	207621
1994-01-28	5.17	5.50	5.17	5.50	1458444
1994-01-31	5.50	5.54	5.46	5.50	970896
1994-02-01	5.50	5.54	5.46	5.50	443442
1994-02-02	5.58	6.00	5.54	5.96	1996098
1994-02-03	6.00	6.12	5.92	6.00	1881786
1994-02-04	6.00	6.12	5.79	5.79	724872
1994-02-07	5.71	6.12	5.67	6.08	1582956
1994-02-08	6.04	6.12	6.00	6.04	832281
1994-02-09	6.04	6.08	5.96	5.96	599760
1994-02-10	5.92	6.00	5.87	6.00	247824
1994-02-11	5.92	6.00	5.92	5.96	412239
1994-02-14	6.00	6.08	5.96	6.00	869487
1994-02-15	5.96	6.00	5.92	5.92	129612
1994-02-16	5.96	5.96	5.79	5.83	116412
1994-02-17	5.83	5.83	5.71	5.79	68406
1994-02-18	5.83	5.92	5.83	5.92	304530
1994-02-22	5.92	6.00	5.92	5.96	159615
1994-02-23	5.96	5.96	5.87	5.92	87009
1994-02-24	5.87	5.87	5.75	5.79	207621
1994-02-25	5.83	5.92	5.79	5.87	95409
1994-02-28	5.92	5.96	5.87	5.92	112209
1994-03-01	5.96	6.04	5.87	5.92	819681
1994-03-02	5.87	5.92	5.79	5.92	80406
1994-03-03	5.92	5.92	5.83	5.87	116712
1994-03-04	5.87	5.87	5.75	5.79	114009
1994-03-07	5.83	5.87	5.79	5.87	417042
1994-03-08	5.83	5.87	5.83	5.83	60006
1994-03-09	5.83	5.87	5.75	5.79	81606
1994-03-10	5.79	5.83	5.71	5.75	345333
1994-03-11	5.75	5.79	5.67	5.79	200118
1994-03-14	5.79	5.87	5.79	5.83	185118
1994-03-15	5.87	5.92	5.79	5.87	602160
1994-03-16	5.92	5.92	5.71	5.79	130512
1994-03-17	5.79	5.92	5.71	5.92	536754
1994-03-18	6.12	6.17	6.04	6.17	446445
1994-03-21	6.21	6.29	6.17	6.21	897990
1994-03-22	6.25	6.37	6.21	6.29	441642
1994-03-23	6.25	6.29	6.25	6.25	370536
1994-03-24	6.25	6.29	6.17	6.29	210621
1994-03-25	6.25	6.29	6.17	6.25	171015
1994-03-28	6.29	6.42	6.25	6.37	445545
1994-03-29	6.33	6.33	6.04	6.04	165015
1994-03-30	6.04	6.12	5.96	6.04	125712
1994-03-31	6.04	6.04	5.62	5.79	597660
1994-04-04	5.71	5.83	5.62	5.83	209421
1994-04-05	5.83	5.92	5.83	5.92	382236
1994-04-06	5.96	6.08	5.92	6.08	362736
1994-04-07	6.08	6.12	6.00	6.12	141312
1994-04-08	6.08	6.17	6.04	6.04	223221
1994-04-11	6.00	6.17	6.00	6.17	241824
1994-04-12	6.12	6.25	6.12	6.25	246924
1994-04-13	6.12	6.17	6.08	6.12	333933
1994-04-14	6.08	6.21	6.00	6.21	275127
1994-04-15	6.29	6.29	6.21	6.29	361536
1994-04-18	6.25	6.29	6.04	6.04	272127
1994-04-19	5.87	5.92	5.71	5.92	367536
1994-04-20	6.00	6.00	5.92	5.92	63606
1994-04-21	5.96	5.96	5.83	5.83	629163
1994-04-22	5.83	5.83	5.79	5.79	72006
1994-04-25	5.75	5.87	5.75	5.83	237024
1994-04-26	5.87	5.87	5.79	5.83	18900
1994-04-28	5.79	5.87	5.75	5.79	129612
1994-04-29	5.79	5.92	5.79	5.92	1339332
1994-05-02	5.92	5.92	5.83	5.87	152115
1994-05-03	5.83	5.87	5.79	5.83	662766
1994-05-04	5.87	5.87	5.75	5.79	55506
1994-05-05	5.75	5.83	5.75	5.79	215121
1994-05-06	5.71	5.71	5.62	5.62	461745
1994-05-09	5.54	5.58	5.46	5.46	245724
1994-05-10	5.50	5.62	5.50	5.54	86409
1994-05-11	5.50	5.58	5.37	5.58	95109
1994-05-12	5.54	5.54	5.46	5.46	245724
1994-05-13	5.46	5.46	5.33	5.37	74406
1994-05-16	5.33	5.37	5.25	5.29	191118
1994-05-17	5.25	5.42	5.25	5.37	371436
1994-05-18	5.50	5.71	5.46	5.71	470145
1994-05-19	5.62	5.83	5.62	5.83	199218
1994-05-20	5.79	5.83	5.75	5.83	528051
1994-05-23	5.75	5.87	5.71	5.79	87609
1994-05-24	5.79	5.87	5.79	5.83	44403
1994-05-25	5.75	5.79	5.75	5.79	31503
1994-05-26	5.79	5.79	5.62	5.67	58506
1994-05-27	5.67	5.71	5.58	5.67	47703
1994-05-31	5.71	5.71	5.46	5.50	115212
1994-06-01	5.58	5.71	5.54	5.67	56706
1994-06-02	5.71	5.71	5.58	5.62	114309
1994-06-03	5.62	5.83	5.62	5.71	155415
1994-06-06	5.71	5.79	5.71	5.79	57906
1994-06-07	5.75	5.79	5.75	5.79	36603
1994-06-08	5.75	5.83	5.75	5.83	98109
1994-06-09	5.75	5.79	5.54	5.54	891087
1994-06-10	5.54	5.58	5.50	5.50	657966
1994-06-13	5.46	5.50	5.33	5.37	287727
1994-06-14	5.37	5.42	5.29	5.33	145515
1994-06-15	5.33	5.37	5.29	5.37	178218
1994-06-16	5.37	5.42	5.33	5.33	175518
1994-06-17	5.33	5.33	5.25	5.29	383136
1994-06-20	5.29	5.37	5.17	5.33	176118
1994-06-21	5.29	5.29	5.21	5.21	76506
1994-06-22	5.17	5.33	5.17	5.33	134412
1994-06-23	5.33	5.42	5.29	5.29	96309
1994-06-24	5.29	5.37	5.21	5.33	195618
1994-06-27	5.33	5.42	5.29	5.42	1024602
1994-06-28	5.42	5.46	5.33	5.42	131712
1994-06-29	5.46	5.50	5.42	5.50	88809
1994-06-30	5.46	5.67	5.46	5.67	533751
1994-07-01	5.67	5.67	5.50	5.50	178518
1994-07-05	5.54	5.54	5.42	5.50	47703
1994-07-06	5.67	5.67	5.60	5.67	224421
1994-07-07	5.62	5.67	5.54	5.54	16500
1994-07-08	5.54	5.58	5.50	5.50	272727
1994-07-11	5.54	5.54	5.46	5.50	326133
1994-07-12	5.50	5.50	5.46	5.46	116712
1994-07-13	5.46	5.50	5.46	5.46	44403
1994-07-14	5.46	5.54	5.46	5.54	267327
1994-07-15	5.46	5.50	5.33	5.50	250224
1994-07-18	5.50	5.50	5.42	5.50	181818
1994-07-19	5.67	5.79	5.67	5.79	638763
1994-07-20	5.79	5.79	5.71	5.75	207021
1994-07-21	5.71	5.71	5.62	5.67	342633
1994-07-22	5.67	5.71	5.62	5.67	107109
1994-07-25	5.67	5.71	5.58	5.58	252024
1994-07-26	5.58	5.62	5.50	5.62	80106
1994-07-27	5.54	5.58	5.54	5.54	50103
1994-07-28	5.54	5.54	5.50	5.54	71406
1994-07-29	5.54	5.54	5.50	5.54	155415
1994-08-01	5.54	5.58	5.50	5.58	253224
1994-08-02	5.58	5.58	5.54	5.54	211521
1994-08-03	5.54	5.54	5.50	5.50	108609
1994-08-04	5.54	5.54	5.46	5.50	158715
1994-08-05	5.46	5.50	5.44	5.50	83706
1994-08-08	5.46	5.50	5.42	5.50	324030
1994-08-09	5.46	5.50	5.46	5.50	93309
1994-08-10	5.50	5.50	5.46	5.46	197718
1994-08-11	5.46	5.58	5.46	5.54	462045
1994-08-12	5.58	5.58	5.50	5.54	129912
1994-08-15	5.50	5.54	5.46	5.54	144912
1994-08-16	5.54	5.54	5.50	5.54	180618
1994-08-17	5.54	5.75	5.50	5.75	359436
1994-08-18	5.83	6.12	5.83	5.87	360636
1994-08-19	5.87	5.87	5.71	5.71	885687
1994-08-22	5.62	5.71	5.62	5.71	263124
1994-08-23	5.67	5.79	5.67	5.71	451245
1994-08-24	5.75	5.87	5.71	5.87	208821
1994-08-25	5.83	5.96	5.79	5.83	134112
1994-08-26	5.83	5.87	5.79	5.83	97509
1994-08-29	5.92	5.94	5.87	5.92	141312
1994-08-30	5.96	6.00	5.79	5.79	359136
1994-08-31	5.87	6.00	5.83	6.00	433242
1994-09-01	5.96	6.00	5.96	6.00	335733
1994-09-02	5.96	6.00	5.96	6.00	129612
1994-09-06	5.96	6.04	5.96	6.04	224721
1994-09-07	6.00	6.04	6.00	6.04	205521
1994-09-08	6.04	6.04	6.00	6.00	232521
1994-09-09	6.00	6.04	6.00	6.00	143712
1994-09-12	6.00	6.04	6.00	6.00	296130
1994-09-13	6.00	6.04	6.00	6.04	112809
1994-09-14	6.00	6.04	5.96	5.96	393939
1994-09-15	6.00	6.04	5.96	6.00	286227
1994-09-16	6.04	6.04	6.00	6.00	523551
1994-09-19	6.00	6.00	5.96	5.96	362736
1994-09-20	6.00	6.04	5.96	6.00	461745
1994-09-21	6.00	6.00	5.96	6.00	154515
1994-09-22	5.96	6.00	5.92	5.96	261324
1994-09-23	5.96	6.00	5.96	6.00	171315
1994-09-26	5.92	6.00	5.92	6.00	200118
1994-09-27	5.96	6.00	5.96	5.96	312630
1994-09-28	5.96	6.00	5.96	6.00	195318
1994-09-29	6.00	6.00	5.92	6.00	216021
1994-09-30	5.96	6.00	5.96	6.00	139212
1994-10-03	5.96	6.00	5.96	5.96	391539
1994-10-04	5.96	5.96	5.87	5.87	159615
1994-10-05	5.83	6.04	5.79	5.96	288627
1994-10-06	5.96	6.00	5.96	5.96	99909
1994-10-07	5.96	6.00	5.96	6.00	135612
1994-10-10	6.00	6.04	6.00	6.00	180318
1994-10-11	6.04	6.08	6.00	6.04	303930
1994-10-12	6.04	6.08	6.04	6.08	175518
1994-10-13	6.04	6.08	6.00	6.00	53403
1994-10-14	6.00	6.08	6.00	6.04	121212
1994-10-17	6.00	6.12	5.96	6.08	325833
1994-10-18	6.21	6.25	6.04	6.21	394539
1994-10-19	6.21	6.33	6.17	6.21	253224
1994-10-20	6.21	6.21	6.08	6.12	84306
1994-10-21	6.12	6.17	6.04	6.17	485748
1994-10-24	6.17	6.17	6.04	6.17	444042
1994-10-25	6.17	6.21	6.17	6.21	214221
1994-10-26	6.25	6.42	6.25	6.37	634263
1994-10-27	6.37	6.37	6.29	6.33	39003
1994-10-28	6.37	6.46	6.33	6.42	195318
1994-10-31	6.46	6.50	6.37	6.50	443442
1994-11-01	6.46	6.46	6.37	6.42	602760
1994-11-02	6.42	6.46	6.33	6.33	468645
1994-11-03	6.37	6.46	6.37	6.46	923490
1994-11-04	6.46	6.46	6.37	6.37	364836
1994-11-07	6.42	6.42	6.29	6.33	229221
1994-11-08	6.29	6.35	6.25	6.33	303630
1994-11-09	6.37	6.37	6.29	6.33	200118
1994-11-10	6.29	6.29	6.21	6.25	140112
1994-11-11	6.25	6.33	6.25	6.25	149115
1994-11-14	6.17	6.33	6.12	6.29	473145
1994-11-15	6.25	6.33	6.21	6.29	611460
1994-11-16	6.29	6.33	6.25	6.29	125112
1994-11-17	6.29	6.33	6.21	6.29	378936
1994-11-18	6.33	6.33	6.25	6.29	491748
1994-11-21	6.33	6.42	6.29	6.42	487248
1994-11-22	6.37	6.42	6.33	6.33	567057
1994-11-23	6.25	6.25	6.17	6.21	416742
1994-11-25	6.25	6.29	6.21	6.29	225321
1994-11-28	6.29	6.29	6.17	6.21	261924
1994-11-29	6.21	6.29	6.21	6.25	514551
1994-11-30	6.25	6.25	6.21	6.21	402639
1994-12-01	6.21	6.29	6.17	6.21	671466
1994-12-02	6.21	6.25	6.17	6.17	1075008
1994-12-05	6.17	6.17	6.04	6.12	562254
1994-12-06	6.08	6.12	6.08	6.12	144912
1994-12-07	6.12	6.12	6.08	6.12	172215
1994-12-08	6.12	6.12	6.04	6.08	220521
1994-12-09	6.08	6.12	5.96	6.00	273027
1994-12-12	5.96	6.00	5.96	6.00	180618
1994-12-13	5.92	5.96	5.83	5.83	254124
1994-12-14	5.83	5.83	5.67	5.71	1726071
1994-12-15	5.71	5.71	5.67	5.67	1152714
1994-12-16	5.67	5.71	5.67	5.67	478248
1994-12-19	5.62	5.67	5.62	5.62	308730
1994-12-20	5.62	5.62	5.58	5.62	264324
1994-12-21	5.62	5.62	5.46	5.54	910590
1994-12-22	5.54	5.79	5.50	5.75	703269
1994-12-23	5.75	6.00	5.71	6.00	1490847
1994-12-27	5.96	6.08	5.96	6.04	1187517
1994-12-28	6.04	6.08	6.04	6.08	305730
1994-12-29	6.08	6.08	6.04	6.08	308130
1994-12-30	6.08	6.08	5.96	6.00	315930
1995-01-03	5.96	6.00	5.92	6.00	775578
1995-01-04	6.00	6.04	6.00	6.04	216321
1995-01-05	6.04	6.04	6.00	6.00	221721
1995-01-06	6.00	6.29	6.00	6.29	560754
1995-01-09	6.33	6.42	6.33	6.37	831081
1995-01-10	6.42	6.54	6.42	6.46	600060
1995-01-11	6.46	6.50	6.12	6.21	420642
1995-01-12	6.17	6.25	6.17	6.25	256824
1995-01-13	6.25	6.33	6.17	6.29	273327
1995-01-16	6.25	6.29	6.21	6.29	120312
1995-01-17	6.29	6.42	6.25	6.42	76806
1995-01-18	6.37	6.50	6.37	6.42	406839
1995-01-19	6.33	6.37	6.29	6.33	247224
1995-01-20	6.33	6.42	6.29	6.33	100809
1995-01-23	6.29	6.29	6.21	6.25	486348
1995-01-24	6.29	6.33	6.25	6.29	389739
1995-01-25	6.29	6.29	6.17	6.25	71106
1995-01-26	6.25	6.33	6.21	6.33	262224
1995-01-27	6.37	6.54	6.37	6.54	605160
1995-01-30	6.50	6.58	6.46	6.50	612060
1995-01-31	6.67	7.04	6.67	6.96	3455745
1995-02-01	7.00	7.08	6.87	6.87	4552653
1995-02-02	6.96	7.04	6.92	7.04	289827
1995-02-03	7.00	7.17	7.00	7.12	1227423
1995-02-06	7.12	7.12	7.04	7.04	735372
1995-02-07	7.04	7.04	6.92	6.96	931593
1995-02-08	6.96	6.96	6.92	6.96	350733
1995-02-09	6.96	6.96	6.92	6.96	519051
1995-02-10	6.92	6.96	6.83	6.87	527451
1995-02-13	6.87	6.87	6.79	6.83	131712
1995-02-14	6.79	6.87	6.75	6.87	268827
1995-02-15	6.83	6.87	6.83	6.87	417642
1995-02-16	6.83	6.83	6.71	6.79	281727
1995-02-17	6.71	6.75	6.58	6.62	207921
1995-02-21	6.67	6.71	6.58	6.71	1065405
1995-02-22	6.71	6.71	6.67	6.71	363036
1995-02-23	6.71	6.75	6.67	6.71	366336
1995-02-24	6.67	6.71	6.67	6.71	197718
1995-02-27	6.67	6.75	6.62	6.67	837684
1995-02-28	6.67	6.83	6.62	6.83	406839
1995-03-01	6.83	6.92	6.79	6.83	1302429
1995-03-02	6.83	6.83	6.75	6.79	470745
1995-03-03	6.79	6.87	6.79	6.83	1019502
1995-03-06	6.79	6.79	6.75	6.79	198918
1995-03-07	6.79	6.79	6.67	6.71	955596
1995-03-08	6.71	6.79	6.67	6.79	290427
1995-03-09	6.75	6.87	6.75	6.83	1028802
1995-03-10	6.83	7.00	6.83	6.96	128112
1995-03-13	7.00	7.04	6.96	6.96	242424
1995-03-14	7.00	7.04	6.96	7.04	255624
1995-03-15	7.04	7.04	7.00	7.04	301230
1995-03-16	7.00	7.17	7.00	7.17	919290
1995-03-17	7.17	7.21	7.08	7.08	736272
1995-03-20	7.04	7.21	7.04	7.08	319830
1995-03-21	7.12	7.12	7.00	7.00	177918
1995-03-22	6.92	7.04	6.92	7.00	659166
1995-03-23	7.00	7.08	6.92	6.92	387339
1995-03-24	6.92	7.08	6.92	7.08	180618
1995-03-27	7.21	7.21	7.12	7.17	413139
1995-03-28	7.17	7.17	7.08	7.17	146115
1995-03-29	7.17	7.21	7.12	7.17	161115
1995-03-30	7.21	7.25	7.12	7.17	350133
1995-03-31	7.08	7.08	6.96	6.96	458745
1995-04-03	7.00	7.04	6.96	7.00	375636
1995-04-04	7.04	7.17	7.00	7.17	567357
1995-04-05	7.17	7.25	7.17	7.21	430542
1995-04-06	7.17	7.29	7.17	7.29	177618
1995-04-07	7.25	7.33	7.25	7.29	352233
1995-04-10	7.33	7.37	7.25	7.37	654363
1995-04-11	7.33	7.33	7.21	7.25	919290
1995-04-12	7.29	7.33	7.25	7.33	234921
1995-04-13	7.37	7.54	7.37	7.50	283827
1995-04-17	7.46	7.54	7.40	7.50	507651
1995-04-18	7.54	7.67	7.54	7.58	850584
1995-04-19	7.62	7.67	7.42	7.50	187218
1995-04-20	7.50	7.54	7.42	7.50	99609
1995-04-21	7.42	7.54	7.37	7.50	165015
1995-04-24	7.54	7.54	7.42	7.50	306030
1995-04-25	7.42	7.54	7.42	7.50	140712
1995-04-26	7.54	7.75	7.54	7.62	200118
1995-04-27	7.67	7.71	7.46	7.54	374436
1995-04-28	7.54	7.54	7.33	7.46	262824
1995-05-01	7.42	7.46	7.37	7.46	96009
1995-05-02	7.46	7.46	7.33	7.46	242424
1995-05-03	7.50	7.54	7.42	7.50	151815
1995-05-04	7.50	7.50	7.37	7.42	378636
1995-05-05	7.46	7.46	7.33	7.46	170115
1995-05-08	7.46	7.50	7.42	7.46	139212
1995-05-09	7.46	7.46	7.17	7.21	427842
1995-05-10	7.33	7.33	7.25	7.25	293427
1995-05-11	7.29	7.33	7.21	7.25	243024
1995-05-12	7.21	7.33	7.21	7.29	109209
1995-05-15	7.29	7.29	7.12	7.17	146115
1995-05-16	7.17	7.17	6.79	6.96	490248
1995-05-17	7.00	7.00	6.87	6.87	205821
1995-05-18	6.96	7.04	6.92	7.00	468345
1995-05-19	6.96	7.00	6.79	6.83	180318
1995-05-22	6.83	6.87	6.79	6.79	180318
1995-05-23	6.79	6.79	6.75	6.79	181218
1995-05-24	6.79	6.92	6.79	6.83	371436
1995-05-25	6.83	6.87	6.75	6.75	306630
1995-05-26	6.79	6.87	6.71	6.83	413739
1995-05-30	6.79	6.92	6.79	6.92	400839
1995-05-31	6.92	7.12	6.87	7.12	689769
1995-06-01	7.08	7.17	7.00	7.08	537354
1995-06-02	7.08	7.17	7.08	7.17	294027
1995-06-05	7.08	7.17	7.08	7.17	357936
1995-06-06	7.08	7.21	7.08	7.12	157215
1995-06-07	7.12	7.12	7.00	7.08	250824
1995-06-08	7.04	7.17	7.04	7.12	227421
1995-06-09	7.12	7.12	7.08	7.12	179418
1995-06-12	7.12	7.12	6.96	7.00	171015
1995-06-13	6.96	7.00	6.87	6.96	109809
1995-06-14	6.92	7.04	6.87	7.00	132312
1995-06-15	7.08	7.17	7.00	7.00	98109
1995-06-16	7.00	7.37	6.96	7.37	240624
1995-06-19	7.33	7.46	7.25	7.29	327333
1995-06-20	7.29	7.46	7.29	7.46	140412
1995-06-21	7.42	7.42	7.21	7.21	288027
1995-06-22	7.25	7.33	7.21	7.33	229221
1995-06-23	7.42	7.42	7.17	7.17	261924
1995-06-26	7.21	7.37	7.21	7.33	126012
1995-06-27	7.37	7.42	7.25	7.29	104709
1995-06-28	7.33	7.33	7.25	7.29	64206
1995-06-29	7.21	7.37	7.21	7.37	311430
1995-06-30	7.37	7.37	7.25	7.29	490248
1995-07-03	7.29	7.33	7.29	7.33	293127
1995-07-05	7.29	7.46	7.29	7.29	323130
1995-07-06	7.29	7.50	7.29	7.50	224121
1995-07-07	7.50	7.54	7.33	7.37	336033
1995-07-10	7.29	7.42	7.29	7.29	178218
1995-07-11	7.33	7.33	7.29	7.33	108609
1995-07-12	7.33	7.50	7.33	7.50	3526551
1995-07-13	7.46	7.50	7.46	7.46	97209
1995-07-14	7.42	7.50	7.33	7.50	266127
1995-07-17	7.50	7.54	7.50	7.54	5876088
1995-07-18	7.62	7.62	7.46	7.46	403839
1995-07-19	7.42	7.42	7.21	7.25	480648
1995-07-20	7.25	7.29	7.04	7.08	112809
1995-07-21	7.12	7.21	7.00	7.04	263124
1995-07-24	7.08	7.17	7.04	7.12	133512
1995-07-25	7.12	7.12	7.08	7.08	69906
1995-07-26	7.12	7.12	6.87	6.87	611160
1995-07-27	7.00	7.25	7.00	7.08	681066
1995-07-28	7.08	7.08	6.92	6.96	203718
1995-07-31	7.00	7.08	6.87	7.04	157515
1995-08-01	7.12	7.33	7.12	7.29	785178
1995-08-02	7.25	7.46	7.25	7.42	370236
1995-08-03	7.33	7.37	7.33	7.33	188418
1995-08-04	7.37	7.46	7.29	7.42	159315
1995-08-07	7.42	7.46	7.33	7.46	348333
1995-08-08	7.46	7.46	7.42	7.42	262824
1995-08-09	7.46	7.46	7.42	7.46	81306
1995-08-10	7.46	7.52	7.46	7.46	209421
1995-08-11	7.54	7.58	7.50	7.58	427542
1995-08-14	7.58	7.67	7.58	7.67	311130
1995-08-15	7.62	7.67	7.54	7.54	829881
1995-08-16	7.54	7.58	7.50	7.54	274827
1995-08-17	7.54	7.62	7.54	7.62	420342
1995-08-18	7.58	7.62	7.54	7.62	436242
1995-08-21	7.58	7.62	7.58	7.62	221421
1995-08-22	7.58	7.62	7.58	7.62	149415
1995-08-23	7.62	7.62	7.50	7.54	235224
1995-08-24	7.54	7.58	7.54	7.54	72306
1995-08-25	7.58	7.58	7.54	7.58	158715
1995-08-28	7.58	7.67	7.58	7.67	352233
1995-08-29	7.62	7.67	7.62	7.67	273927
1995-08-30	7.67	7.71	7.62	7.71	223221
1995-08-31	7.67	7.71	7.67	7.71	213921
1995-09-01	7.67	7.71	7.62	7.67	200718
1995-09-05	7.71	7.75	7.62	7.67	315030
1995-09-06	7.71	7.75	7.67	7.75	230121
1995-09-07	7.75	7.75	7.62	7.67	175818
1995-09-08	7.67	7.71	7.62	7.62	169815
1995-09-11	7.58	7.71	7.58	7.71	109509
1995-09-12	7.71	7.75	7.67	7.75	219021
1995-09-13	7.71	7.75	7.71	7.75	288627
1995-09-14	7.71	7.96	7.71	7.92	213621
1995-09-15	7.96	8.29	7.96	8.25	453045
1995-09-18	8.25	8.33	8.25	8.33	303630
1995-09-19	8.33	8.33	8.17	8.21	297930
1995-09-20	8.21	8.21	8.17	8.21	182718
1995-09-21	8.25	8.29	8.17	8.25	489948
1995-09-22	8.17	8.25	8.17	8.25	121212
1995-09-25	8.25	8.42	8.25	8.37	107709
1995-09-26	8.42	8.50	8.33	8.37	257424
1995-09-27	8.37	8.42	8.29	8.29	156615
1995-09-28	8.33	8.33	8.21	8.25	146715
1995-09-29	8.25	8.25	8.12	8.21	306030
1995-10-02	8.25	8.37	8.21	8.33	441342
1995-10-03	8.37	8.46	8.29	8.33	507051
1995-10-04	8.33	8.42	8.33	8.42	314130
1995-10-05	8.42	8.42	8.33	8.42	296130
1995-10-06	8.33	8.33	8.29	8.33	224421
1995-10-09	8.33	8.33	8.08	8.21	176418
1995-10-10	8.25	8.25	8.04	8.08	127212
1995-10-11	8.12	8.33	8.12	8.33	205821
1995-10-12	8.25	8.29	8.17	8.29	133512
1995-10-13	8.50	8.54	8.37	8.54	378036
1995-10-16	8.54	9.29	8.54	9.29	939993
1995-10-17	9.29	9.50	9.08	9.12	1310829
1995-10-18	9.12	9.25	8.87	8.92	527751
1995-10-19	8.96	9.00	8.92	9.00	457245
1995-10-20	9.00	9.00	8.92	8.96	298830
1995-10-23	8.96	8.96	8.87	8.92	439842
1995-10-24	8.92	8.96	8.87	8.87	204918
1995-10-25	8.92	8.92	8.79	8.83	632463
1995-10-26	8.87	8.87	8.75	8.79	250524
1995-10-27	8.79	8.87	8.62	8.87	609960
1995-10-30	8.92	9.00	8.83	9.00	387639
1995-10-31	9.00	9.04	8.87	8.87	617760
1995-11-01	8.87	9.08	8.87	9.08	294927
1995-11-02	9.08	9.25	9.00	9.25	185718
1995-11-03	9.25	9.46	9.25	9.46	578157
1995-11-06	9.42	9.46	9.33	9.33	295530
1995-11-07	9.37	9.42	9.29	9.33	256824
1995-11-08	9.33	9.42	9.29	9.42	914790
1995-11-09	9.42	9.46	9.37	9.42	92709
1995-11-10	9.33	9.50	9.33	9.46	199518
1995-11-13	9.46	9.62	9.42	9.62	335733
1995-11-14	9.71	9.96	9.71	9.75	599160
1995-11-15	9.75	9.79	9.62	9.75	994899
1995-11-16	9.75	9.79	9.67	9.75	424542
1995-11-17	9.71	9.79	9.67	9.71	378636
1995-11-20	9.71	9.83	9.67	9.71	292527
1995-11-21	9.71	9.71	9.58	9.58	282327
1995-11-22	9.62	9.62	9.29	9.46	312030
1995-11-24	9.46	9.54	9.42	9.50	33603
1995-11-27	9.50	9.67	9.50	9.62	74106
1995-11-28	9.62	9.71	9.58	9.67	240624
1995-11-29	9.62	9.71	9.62	9.67	403839
1995-11-30	9.67	9.71	9.67	9.67	469545
1995-12-01	9.67	9.75	9.67	9.67	200418
1995-12-04	9.71	9.71	9.67	9.71	154215
1995-12-05	9.62	9.75	9.62	9.71	416142
1995-12-06	9.62	9.71	9.62	9.67	174615
1995-12-07	9.58	9.71	9.58	9.71	233121
1995-12-08	9.58	9.71	9.54	9.71	255924
1995-12-11	9.67	9.67	9.54	9.62	123612
1995-12-12	9.75	9.75	9.71	9.71	395439
1995-12-13	9.75	9.83	9.75	9.83	398739
1995-12-14	9.75	9.79	9.71	9.71	2924991
1995-12-15	9.58	9.83	9.58	9.83	748875
1995-12-18	9.83	9.83	9.71	9.75	269127
1995-12-19	9.79	9.79	9.62	9.71	182718
1995-12-20	9.58	9.58	9.12	9.12	639363
1995-12-21	9.17	9.17	8.71	8.87	622560
1995-12-22	8.96	9.00	8.58	8.58	383136
1995-12-26	8.75	9.29	8.75	9.25	278727
1995-12-27	9.33	9.37	9.17	9.17	171315
1995-12-28	9.08	9.12	8.71	8.83	344433
1995-12-29	8.79	9.00	8.79	8.96	504048
1996-01-02	8.96	9.17	8.87	9.17	468645
1996-01-03	9.17	9.29	9.17	9.29	202518
1996-01-04	9.29	9.29	8.75	8.87	870987
1996-01-05	8.92	8.92	8.50	8.58	655566
1996-01-08	8.62	8.87	8.62	8.83	445845
1996-01-09	8.87	8.87	8.62	8.71	372036
1996-01-10	8.67	8.67	8.21	8.21	295830
1996-01-11	8.21	8.37	8.21	8.37	958896
1996-01-12	8.42	8.42	8.15	8.25	596460
1996-01-15	8.25	8.50	8.25	8.33	607860
1996-01-16	8.33	8.33	8.21	8.25	726072
1996-01-17	8.21	8.29	8.21	8.25	334233
1996-01-18	8.25	8.25	8.08	8.12	676266
1996-01-19	8.04	8.67	8.00	8.25	2379237
1996-01-22	8.29	8.42	8.17	8.21	1139514
1996-01-23	8.17	8.21	8.04	8.17	816681
1996-01-24	8.21	8.75	8.17	8.71	983796
1996-01-25	8.67	8.67	8.50	8.50	1078008
1996-01-26	8.50	8.50	8.33	8.37	2873685
1996-01-29	8.42	8.50	8.33	8.37	1614159
1996-01-30	8.42	8.50	8.37	8.50	808581
1996-01-31	8.54	8.67	8.54	8.67	511251
1996-02-01	8.67	8.79	8.62	8.62	627063
1996-02-02	8.62	8.62	8.54	8.58	550254
1996-02-05	8.58	8.62	8.50	8.50	652563
1996-02-06	8.54	8.62	8.54	8.58	343233
1996-02-07	8.62	8.62	8.50	8.58	496848
1996-02-08	8.58	8.62	8.50	8.50	1921092
1996-02-09	8.46	8.54	8.42	8.46	692469
1996-02-12	8.46	8.50	8.37	8.42	1188117
1996-02-13	8.37	8.46	8.37	8.42	516351
1996-02-14	8.42	8.50	8.42	8.46	243924
1996-02-15	8.46	8.54	8.46	8.54	477348
1996-02-16	8.54	8.58	8.42	8.58	746175
1996-02-20	8.50	8.67	8.50	8.58	1207920
1996-02-21	8.54	8.58	8.50	8.54	776478
1996-02-22	9.00	9.00	8.83	8.87	3287427
1996-02-23	8.87	8.96	8.83	8.92	1163214
1996-02-26	8.96	9.00	8.87	8.87	848484
1996-02-27	8.87	9.08	8.87	9.00	1130511
1996-02-28	9.00	9.25	9.00	9.21	1297929
1996-02-29	9.33	9.58	9.29	9.46	1851783
1996-03-01	9.37	9.54	9.17	9.17	653163
1996-03-04	9.25	9.50	9.25	9.50	678066
1996-03-05	9.37	9.58	9.37	9.46	503448
1996-03-06	10.00	10.00	9.75	9.75	1661865
1996-03-07	9.79	9.79	9.71	9.75	522051
1996-03-08	9.67	9.67	9.50	9.54	731172
1996-03-11	9.42	9.62	9.39	9.62	545154
1996-03-12	9.54	9.58	9.50	9.58	338733
1996-03-13	9.67	9.75	9.62	9.67	697569
1996-03-14	9.71	9.71	9.58	9.58	552654
1996-03-15	9.58	9.71	9.58	9.67	720072
1996-03-18	9.67	9.75	9.62	9.67	435642
1996-03-19	9.71	9.96	9.71	9.92	436542
1996-03-20	10.00	10.00	9.87	9.96	825981
1996-03-21	10.12	10.21	10.08	10.17	1410441
1996-03-22	10.04	10.46	10.04	10.46	818781
1996-03-25	10.42	10.54	10.42	10.54	427542
1996-03-26	10.46	10.54	10.33	10.33	364536
1996-03-27	10.25	10.33	10.08	10.21	6765675
1996-03-28	10.21	10.33	10.17	10.25	315630
1996-03-29	10.33	10.33	10.25	10.29	381036
1996-04-01	10.33	10.46	10.29	10.42	1524450
1996-04-02	10.50	10.50	10.29	10.37	227121
1996-04-03	10.33	10.37	10.25	10.25	320430
1996-04-04	10.21	10.29	10.21	10.25	277527
1996-04-08	10.17	10.17	9.92	10.08	363336
1996-04-09	10.12	10.12	9.87	10.00	236424
1996-04-10	10.00	10.00	9.79	9.83	338733
1996-04-11	9.92	9.92	9.42	9.58	456945
1996-04-12	9.67	10.04	9.67	9.83	374736
1996-04-15	9.87	10.00	9.83	10.00	440442
1996-04-16	10.00	10.00	9.92	9.92	386139
1996-04-17	9.92	9.92	9.79	9.83	353133
1996-04-18	9.75	9.83	9.67	9.67	298230
1996-04-19	9.71	9.71	9.62	9.67	343533
1996-04-22	9.67	9.79	9.58	9.79	795678
1996-04-23	9.79	9.83	9.71	9.75	470445
1996-04-24	9.75	9.79	9.75	9.75	246324
1996-04-25	9.75	9.75	9.62	9.67	275127
1996-04-26	9.62	9.67	9.58	9.62	249924
1996-04-29	9.67	9.67	9.50	9.54	202518
1996-04-30	9.54	9.87	9.54	9.83	483048
1996-05-01	9.79	9.79	9.67	9.71	347433
1996-05-02	9.75	9.75	9.50	9.50	609360
1996-05-03	9.50	9.54	9.50	9.54	502848
1996-05-06	9.54	9.54	9.37	9.42	804678
1996-05-07	9.42	9.42	9.29	9.29	620460
1996-05-08	9.33	9.33	9.21	9.29	357336
1996-05-09	9.29	9.33	9.29	9.33	678066
1996-05-10	9.33	9.46	9.29	9.46	1921992
1996-05-13	9.46	9.71	9.42	9.67	1284726
1996-05-14	9.67	10.17	9.67	10.04	1149114
1996-05-15	10.04	10.21	10.04	10.17	618660
1996-05-16	10.04	10.12	10.04	10.12	224421
1996-05-17	10.08	10.21	10.08	10.21	261624
1996-05-20	10.29	10.46	10.29	10.42	484248
1996-05-21	10.37	10.46	10.29	10.33	566457
1996-05-22	10.33	10.50	10.29	10.50	453045
1996-05-23	10.50	10.50	10.37	10.42	343233
1996-05-24	10.42	10.46	10.37	10.42	142512
1996-05-28	10.42	10.46	10.33	10.33	405939
1996-05-29	10.37	10.58	10.33	10.54	780378
1996-05-30	10.54	10.67	10.54	10.67	1047405
1996-05-31	10.67	10.67	10.58	10.58	381636
1996-06-03	10.58	10.58	10.50	10.54	380136
1996-06-04	10.67	11.46	10.67	11.46	2663064
1996-06-05	11.42	11.42	11.29	11.42	1748874
1996-06-06	11.42	11.42	11.25	11.37	1078908
1996-06-07	11.25	11.33	11.21	11.33	915090
1996-06-10	11.37	11.37	11.29	11.33	842184
1996-06-11	11.33	11.37	11.29	11.33	579057
1996-06-12	11.37	11.83	11.37	11.75	2577558
1996-06-13	11.75	11.75	11.54	11.75	1154814
1996-06-14	11.71	11.71	11.58	11.62	1442844
1996-06-17	11.62	11.71	11.62	11.67	452145
1996-06-18	11.67	11.75	11.62	11.75	383736
1996-06-19	11.71	11.75	11.67	11.75	349533
1996-06-20	11.71	11.79	11.58	11.58	693369
1996-06-21	11.67	11.79	11.58	11.62	819681
1996-06-24	11.67	11.71	11.62	11.71	267027
1996-06-25	11.71	11.71	11.58	11.58	238824
1996-06-26	11.54	11.87	11.54	11.54	567657
1996-06-27	11.54	11.58	11.46	11.46	385239
1996-06-28	11.50	11.58	11.46	11.54	543354
1996-07-01	11.58	11.67	11.54	11.58	539454
1996-07-02	11.62	11.67	11.58	11.67	365736
1996-07-03	11.67	11.67	11.50	11.62	513351
1996-07-05	11.58	11.62	11.46	11.50	234921
1996-07-08	11.37	11.62	11.37	11.46	380436
1996-07-09	11.50	11.54	11.46	11.50	362736
1996-07-10	11.50	11.54	11.46	11.50	393039
1996-07-11	11.54	11.54	11.37	11.46	462045
1996-07-12	11.50	11.50	11.42	11.50	281127
1996-07-15	11.50	11.50	11.42	11.42	334833
1996-07-16	11.46	11.58	11.33	11.42	686469
1996-07-17	11.46	11.46	11.37	11.46	1482747
1996-07-18	11.42	11.58	11.42	11.54	1683468
1996-07-19	11.54	11.58	11.54	11.58	1676868
1996-07-22	11.58	11.71	11.54	11.62	1036902
1996-07-23	11.62	11.71	11.62	11.67	458745
1996-07-24	11.62	11.67	11.54	11.58	537654
1996-07-25	11.62	11.71	11.58	11.62	858384
1996-07-26	11.62	11.71	11.58	11.71	445245
1996-07-29	11.71	11.71	11.58	11.62	153015
1996-07-30	11.62	11.71	11.58	11.71	514551
1996-07-31	11.71	11.79	11.67	11.75	747975
1996-08-01	11.83	12.04	11.83	12.00	1988598
1996-08-02	11.96	12.04	11.96	12.00	1062705
1996-08-05	12.04	12.04	11.96	12.00	463245
1996-08-06	12.00	12.04	11.96	12.00	499248
1996-08-07	12.00	12.12	12.00	12.04	504948
1996-08-08	12.00	12.08	11.96	12.04	669966
1996-08-09	12.04	12.12	11.96	12.04	404739
1996-08-12	12.08	12.25	12.08	12.25	560454
1996-08-13	12.29	12.58	12.29	12.50	899490
1996-08-14	12.46	12.75	12.46	12.75	990099
1996-08-15	12.75	13.04	12.71	13.04	1336632
1996-08-16	13.04	13.37	13.04	13.29	1119711
1996-08-19	13.29	13.46	13.29	13.33	1221120
1996-08-20	13.33	13.37	13.29	13.37	834981
1996-08-21	13.33	13.33	13.21	13.25	714369
1996-08-22	13.17	13.25	13.08	13.25	1131111
1996-08-23	13.33	13.42	13.29	13.42	1052505
1996-08-26	13.42	13.46	13.33	13.42	392739
1996-08-27	13.42	13.67	13.29	13.58	658566
1996-08-28	13.62	13.83	13.58	13.79	1268826
1996-08-29	13.83	13.87	13.46	13.58	376836
1996-08-30	13.58	13.58	13.42	13.46	254424
1996-09-03	13.37	13.50	13.29	13.50	591657
1996-09-04	13.33	13.37	13.08	13.12	1211520
1996-09-05	13.12	13.12	12.75	12.83	712269
1996-09-06	12.75	12.79	12.62	12.71	917790
1996-09-09	12.79	13.12	12.75	13.08	883587
1996-09-10	13.08	13.37	13.08	13.33	760575
1996-09-11	13.25	13.42	13.21	13.33	478248
1996-09-12	13.37	13.62	13.37	13.54	913290
1996-09-13	13.54	13.71	13.50	13.50	1432341
1996-09-16	13.54	13.58	13.50	13.50	526851
1996-09-17	13.50	13.54	13.42	13.46	455145
1996-09-18	13.33	13.50	13.33	13.46	359436
1996-09-19	13.54	13.58	13.46	13.54	571257
1996-09-20	13.54	13.58	13.50	13.54	556254
1996-09-23	13.54	14.12	13.50	14.12	1081008
1996-09-24	14.12	14.46	14.12	14.29	807081
1996-09-25	14.29	14.33	14.21	14.25	591357
1996-09-26	14.29	14.50	14.29	14.33	547254
1996-09-27	14.46	15.42	14.46	15.21	2605161
1996-09-30	15.12	15.17	15.04	15.08	1920492
1996-10-01	15.17	15.37	15.17	15.21	1244223
1996-10-02	15.21	15.21	14.58	14.67	1643562
1996-10-03	14.62	14.62	14.25	14.50	891087
1996-10-04	14.46	14.58	14.42	14.58	320430
1996-10-07	14.58	14.58	14.50	14.50	362136
1996-10-08	14.50	14.50	14.12	14.12	577857
1996-10-09	14.17	14.46	14.04	14.37	1289229
1996-10-10	14.37	14.54	14.37	14.50	499848
1996-10-11	14.54	14.62	14.50	14.58	296730
1996-10-14	14.54	14.83	14.54	14.79	1257726
1996-10-15	14.75	14.79	14.67	14.79	1299429
1996-10-16	14.83	14.96	14.79	14.96	518751
1996-10-17	14.96	15.04	14.92	14.96	463245
1996-10-18	15.00	15.00	14.79	14.92	497448
1996-10-21	14.96	15.00	14.83	14.92	358836
1996-10-22	14.92	15.00	14.79	15.00	695769
1996-10-23	15.08	15.17	15.00	15.12	677466
1996-10-24	15.00	15.25	15.00	15.12	1062705
1996-10-25	15.12	15.17	14.75	14.79	577557
1996-10-28	14.75	14.79	14.46	14.54	965496
1996-10-29	14.46	14.50	14.33	14.42	533451
1996-10-30	14.46	14.46	14.12	14.12	794178
1996-10-31	14.21	14.25	14.17	14.21	366636
1996-11-01	14.29	14.33	14.17	14.17	751575
1996-11-04	14.21	14.21	14.04	14.08	687669
1996-11-05	14.12	14.17	14.04	14.12	233121
1996-11-06	14.21	14.62	14.21	14.58	466545
1996-11-07	14.58	15.37	14.58	15.25	1056405
1996-11-08	15.25	15.46	15.25	15.37	522351
1996-11-11	15.33	15.33	15.21	15.21	243324
1996-11-12	15.21	15.79	15.21	15.67	769275
1996-11-13	15.62	15.67	15.50	15.58	303030
1996-11-14	15.54	15.75	15.50	15.58	434142
1996-11-15	15.79	16.37	15.79	16.37	875487
1996-11-18	16.33	16.37	15.79	15.87	620760
1996-11-19	15.79	15.83	15.67	15.67	316530
1996-11-20	15.67	16.00	15.67	16.00	244224
1996-11-21	16.00	16.00	15.67	16.00	550854
1996-11-22	16.00	16.00	15.54	15.58	771075
1996-11-25	15.50	15.50	15.25	15.29	1221420
1996-11-26	15.29	15.29	14.96	15.04	1006599
1996-11-27	14.96	15.00	14.92	14.96	427242
1996-11-29	15.00	15.25	14.96	15.12	455745
1996-12-02	15.04	15.04	14.54	14.58	1120311
1996-12-03	14.67	14.71	14.42	14.42	983196
1996-12-04	14.33	14.37	14.21	14.29	1060005
1996-12-05	14.33	14.37	14.21	14.33	932793
1996-12-06	14.25	14.46	14.17	14.42	1167117
1996-12-09	14.58	14.75	14.29	14.67	703869
1996-12-10	14.67	14.79	14.67	14.71	398739
1996-12-11	14.62	14.62	14.46	14.54	200718
1996-12-12	14.58	14.67	14.25	14.33	474345
1996-12-13	14.37	14.54	14.29	14.54	275127
1996-12-16	14.54	14.96	14.54	14.79	632763
1996-12-17	14.71	14.75	14.42	14.42	525651
1996-12-18	14.42	14.54	14.42	14.46	198018
1996-12-19	14.37	15.04	14.37	15.04	298230
1996-12-20	15.25	15.67	15.25	15.58	778278
1996-12-23	15.54	15.62	15.21	15.25	333633
1996-12-24	15.21	15.25	15.21	15.21	72606
1996-12-26	15.29	15.33	15.21	15.29	174915
1996-12-27	15.37	15.62	15.37	15.62	201318
1996-12-30	15.67	16.00	15.67	15.92	351033
1996-12-31	15.96	16.21	15.96	16.17	483948
1997-01-02	16.08	16.08	15.71	15.87	624660
1997-01-03	15.92	16.12	15.79	16.00	798378
1997-01-06	15.96	16.37	15.96	16.29	588657
1997-01-07	16.29	16.29	16.00	16.17	174615
1997-01-08	16.25	16.33	16.04	16.08	252924
1997-01-09	16.08	16.33	16.08	16.21	368136
1997-01-10	16.12	16.75	16.12	16.71	384336
1997-01-13	16.67	16.91	16.58	16.87	509751
1997-01-14	16.91	16.91	16.79	16.79	340233
1997-01-15	16.75	17.08	16.75	16.91	483948
1997-01-16	16.83	18.25	16.75	17.58	1125111
1997-01-17	17.50	17.66	17.37	17.41	526851
1997-01-20	17.41	17.50	17.33	17.50	761175
1997-01-21	17.54	18.29	17.46	18.29	1665765
1997-01-22	18.46	18.58	18.25	18.50	2016501
1997-01-23	18.50	18.87	18.29	18.71	1082508
1997-01-24	18.71	18.71	18.37	18.58	427542
1997-01-27	18.50	18.50	18.33	18.37	369336
1997-01-28	18.41	18.71	18.41	18.58	1315932
1997-01-29	18.54	18.71	18.50	18.58	660366
1997-01-30	18.62	18.96	18.58	18.83	595860
1997-01-31	18.87	19.08	18.87	18.96	484548
1997-02-03	18.96	18.96	18.87	18.91	474345
1997-02-04	18.83	18.96	18.79	18.91	335133
1997-02-05	18.91	19.00	18.87	19.00	548454
1997-02-06	19.00	19.21	19.00	19.16	297030
1997-02-07	19.21	19.37	19.21	19.33	414939
1997-02-10	19.29	19.41	19.08	19.12	775878
1997-02-11	19.21	19.21	18.87	18.91	347133
1997-02-12	18.96	19.00	18.87	18.87	383736
1997-02-13	18.96	19.54	18.96	19.54	743472
1997-02-14	19.54	19.75	19.54	19.66	477348
1997-02-18	19.71	20.54	19.66	20.54	1061205
1997-02-19	20.62	21.71	20.62	21.37	1719171
1997-02-20	21.50	21.54	21.12	21.29	1114311
1997-02-21	21.16	21.54	21.16	21.33	923190
1997-02-24	21.33	21.87	21.25	21.83	603360
1997-02-25	21.79	22.00	21.16	21.33	1023702
1997-02-26	21.37	21.37	21.04	21.08	896190
1997-02-27	21.12	21.21	20.87	20.91	1243623
1997-02-28	20.91	20.96	20.58	20.58	603660
1997-03-03	20.58	20.79	20.41	20.66	461745
1997-03-04	20.75	21.12	20.75	21.08	375336
1997-03-05	21.08	21.21	20.41	20.66	601860
1997-03-06	20.71	21.08	20.66	20.96	427542
1997-03-07	21.00	21.16	20.91	20.96	507351
1997-03-10	20.87	21.21	20.87	21.21	278127
1997-03-11	21.29	21.41	21.04	21.08	408639
1997-03-12	21.00	21.00	20.71	20.83	345633
1997-03-13	20.96	20.96	20.58	20.62	299130
1997-03-14	20.71	20.91	20.71	20.91	267327
1997-03-17	20.91	20.96	20.41	20.66	433842
1997-03-18	20.66	20.87	20.29	20.41	527151
1997-03-19	20.33	20.83	20.33	20.66	625863
1997-03-20	20.66	20.66	20.16	20.29	386139
1997-03-21	20.41	20.71	20.37	20.37	444642
1997-03-24	20.41	20.46	20.00	20.00	521151
1997-03-25	20.12	20.75	20.08	20.75	830781
1997-03-26	20.96	21.29	20.79	20.79	514251
1997-03-27	20.83	20.91	20.21	20.25	576957
1997-03-31	20.16	20.21	19.12	19.12	921090
1997-04-01	19.08	19.75	18.25	19.41	2574255
1997-04-02	19.37	19.79	19.33	19.62	1126311
1997-04-03	19.71	19.79	18.91	18.91	724572
1997-04-04	18.91	19.08	18.75	19.08	785778
1997-04-07	19.12	19.37	19.12	19.33	1099308
1997-04-08	19.41	19.41	19.25	19.29	389739
1997-04-09	19.37	19.41	19.00	19.04	232821
1997-04-10	19.04	19.33	18.96	19.21	299130
1997-04-11	19.12	19.12	18.33	18.46	650163
1997-04-14	18.37	18.54	18.04	18.54	939693
1997-04-15	18.62	19.25	18.62	19.16	819081
1997-04-16	19.33	19.62	19.33	19.50	631263
1997-04-17	19.58	19.91	19.50	19.50	882687
1997-04-18	19.54	19.71	19.37	19.54	581757
1997-04-21	19.58	20.04	19.58	19.66	595560
1997-04-22	19.66	19.87	19.58	19.79	750675
1997-04-23	20.04	20.25	19.91	19.91	585357
1997-04-24	19.96	20.25	19.96	20.12	881487
1997-04-25	20.04	20.08	19.46	19.46	483948
1997-04-28	19.37	19.50	19.16	19.41	879687
1997-04-29	19.58	20.25	19.58	20.25	816681
1997-04-30	20.16	20.37	20.08	20.12	733872
1997-05-01	20.21	20.25	19.66	19.71	1177317
1997-05-02	19.71	19.75	19.62	19.71	800178
1997-05-05	19.71	19.71	19.54	19.66	966096
1997-05-06	19.66	19.71	19.54	19.66	1297929
1997-05-07	19.66	19.71	19.58	19.62	897090
1997-05-08	19.66	19.75	19.58	19.62	630363
1997-05-09	19.62	19.71	19.41	19.54	1059405
1997-05-12	19.66	19.83	19.58	19.79	1240323
1997-05-13	20.00	20.13	19.75	20.00	996900
1997-05-14	20.00	20.13	19.38	19.38	833900
1997-05-15	19.50	19.88	19.25	19.25	623300
1997-05-16	19.38	19.38	19.00	19.13	639600
1997-05-19	19.25	19.38	19.13	19.38	925600
1997-05-20	19.25	19.50	19.25	19.50	697000
1997-05-21	19.50	19.75	19.13	19.38	984100
1997-05-22	19.38	19.38	18.88	19.25	1231400
1997-05-23	19.25	19.88	19.13	19.75	1037700
1997-05-27	19.50	19.75	19.25	19.63	619900
1997-05-28	19.88	20.63	19.75	20.50	1736400
1997-05-29	21.25	21.50	20.25	21.13	1920100
1997-05-30	21.00	21.25	20.88	21.13	1088800
1997-06-02	21.25	21.75	21.25	21.63	1018700
1997-06-03	21.63	21.63	21.25	21.38	1027000
1997-06-04	21.38	21.63	21.38	21.50	830200
1997-06-05	21.50	21.63	20.88	21.13	1229600
1997-06-06	21.13	21.38	21.00	21.00	849100
1997-06-09	21.00	21.75	21.00	21.69	915100
1997-06-10	21.38	21.63	21.25	21.50	1447600
1997-06-11	21.63	21.88	21.38	21.50	491600
1997-06-12	21.75	22.38	21.75	22.25	1176400
1997-06-13	22.25	23.50	22.25	23.38	1141800
1997-06-16	23.38	23.50	22.63	23.13	1581700
1997-06-17	23.00	23.13	22.63	22.63	836100
1997-06-18	22.50	22.88	22.38	22.50	1262200
1997-06-19	22.63	23.50	22.63	23.50	1189600
1997-06-20	23.50	23.63	22.50	23.25	540500
1997-06-23	23.25	23.50	23.00	23.13	493000
1997-06-24	23.25	23.38	21.94	23.19	1813500
1997-06-25	23.00	23.38	22.63	22.94	541800
1997-06-26	22.63	22.88	22.50	22.63	859800
1997-06-27	22.88	23.25	22.75	23.25	498300
1997-06-30	22.94	23.13	22.50	23.00	1179200
1997-07-01	22.94	22.94	22.25	22.69	479800
1997-07-02	22.75	22.94	22.63	22.81	471400
1997-07-03	22.75	23.13	22.75	23.00	776900
1997-07-07	23.13	24.06	23.13	24.06	852800
1997-07-08	23.88	24.19	23.75	24.06	708100
1997-07-09	24.00	24.13	23.94	24.00	546700
1997-07-10	24.00	24.69	23.44	24.63	778700
1997-07-11	24.63	24.88	24.56	24.63	687200
1997-07-14	24.50	24.56	23.81	23.81	385900
1997-07-15	24.44	24.88	24.44	24.81	1011000
1997-07-16	25.00	26.31	25.00	26.25	1564700
1997-07-17	26.31	26.88	26.25	26.56	812700
1997-07-18	26.94	27.00	25.81	27.00	797200
1997-07-21	26.75	28.00	26.75	27.38	1247100
1997-07-22	27.31	28.88	27.13	28.88	881900
1997-07-23	28.75	28.94	27.13	27.50	1182600
1997-07-24	27.94	28.63	26.75	28.50	1940300
1997-07-25	28.50	29.00	28.31	29.00	787700
1997-07-28	29.44	29.50	28.75	28.81	455500
1997-07-29	28.44	29.88	28.13	29.75	1009300
1997-07-30	30.00	31.00	29.63	30.63	1088400
1997-07-31	30.63	31.63	30.56	31.06	1074400
1997-08-01	31.31	31.31	29.81	30.81	833300
1997-08-04	30.81	30.94	30.13	30.31	556500
1997-08-05	30.25	30.50	30.25	30.25	557700
1997-08-06	30.00	31.19	30.00	31.06	817300
1997-08-07	30.94	31.13	30.25	30.25	435400
1997-08-08	30.06	30.06	28.06	29.94	1140000
1997-08-11	29.88	29.88	27.88	28.38	1176700
1997-08-12	28.50	28.88	26.50	27.00	1118000
1997-08-13	27.44	27.63	25.81	26.00	1521100
1997-08-14	26.13	26.31	25.75	25.88	650400
1997-08-15	25.25	26.38	25.25	26.25	2046800
1997-08-18	25.56	26.56	25.50	25.69	694200
1997-08-19	26.13	27.50	26.06	27.50	1120300
1997-08-20	27.56	28.25	27.44	28.13	1184200
1997-08-21	28.31	28.69	28.19	28.63	541500
1997-08-22	28.38	28.75	27.38	28.63	492500
1997-08-25	28.63	28.75	27.88	28.00	313100
1997-08-26	28.06	28.06	27.44	27.44	541800
1997-08-27	27.50	27.56	27.13	27.13	493800
1997-08-28	27.13	27.19	26.75	27.06	558000
1997-08-29	27.00	27.75	26.94	27.50	483700
1997-09-02	27.50	28.06	27.50	27.88	928400
1997-09-03	27.94	28.44	27.75	28.13	413900
1997-09-04	28.38	28.38	27.63	27.94	411400
1997-09-05	27.88	28.25	27.81	28.06	400900
1997-09-08	28.06	28.63	28.06	28.38	219700
1997-09-09	28.38	28.50	28.25	28.44	324400
1997-09-10	28.69	29.19	28.63	28.75	750600
1997-09-11	28.50	28.50	27.63	27.69	371900
1997-09-12	27.56	28.44	27.38	28.38	394200
1997-09-15	28.56	28.63	27.63	27.94	658000
1997-09-16	28.00	28.50	27.94	28.25	571100
1997-09-17	28.25	28.38	27.63	27.75	471300
1997-09-18	27.69	28.06	27.69	28.06	643100
1997-09-19	28.00	28.06	27.88	28.06	615500
1997-09-22	27.94	28.31	27.88	28.00	373200
1997-09-23	27.81	27.94	26.50	27.00	445000
1997-09-24	27.25	27.25	26.63	26.63	541600
1997-09-25	26.81	27.06	26.38	26.56	518300
1997-09-26	26.63	27.06	26.38	26.69	504700
1997-09-29	26.94	27.38	26.94	27.00	585700
1997-09-30	27.00	27.44	26.94	27.00	1342200
1997-10-01	27.00	27.56	27.00	27.44	322200
1997-10-02	27.31	27.63	27.13	27.19	899100
1997-10-03	27.38	27.44	26.94	27.13	439900
1997-10-06	27.31	27.56	27.19	27.25	402900
1997-10-07	27.19	27.19	26.31	26.75	957200
1997-10-08	27.00	27.50	26.50	27.50	744900
1997-10-09	27.31	27.38	26.56	26.94	383900
1997-10-10	27.00	27.13	26.69	26.94	419900
1997-10-13	26.94	27.19	26.56	27.00	338200
1997-10-14	28.44	29.25	28.38	28.94	1220100
1997-10-15	28.81	30.31	28.75	30.31	1416500
1997-10-16	30.31	30.94	30.31	30.38	1189300
1997-10-17	30.50	30.56	29.50	29.88	559300
1997-10-20	30.06	30.13	29.13	29.69	633100
1997-10-21	30.00	30.94	30.00	30.75	630400
1997-10-22	30.75	30.94	30.44	30.63	383900
1997-10-23	30.44	30.44	29.38	29.94	458900
1997-10-24	30.75	30.75	29.81	29.88	474200
1997-10-27	29.81	29.94	28.13	28.25	490700
1997-10-28	26.50	28.69	25.50	28.69	871200
1997-10-29	29.38	29.88	27.44	27.44	604200
1997-10-30	27.13	28.19	27.06	28.00	427300
1997-10-31	28.31	28.81	28.06	28.06	571400
1997-11-03	29.00	29.38	28.88	29.06	361200
1997-11-04	29.00	29.38	28.94	29.19	230100
1997-11-05	29.44	29.81	29.06	29.75	210800
1997-11-06	29.75	29.75	29.31	29.38	126900
1997-11-07	28.88	28.94	28.25	28.75	267600
1997-11-10	29.00	29.06	28.75	28.94	134500
1997-11-11	29.94	29.94	29.38	29.63	290000
1997-11-12	29.63	29.88	29.25	29.25	246500
1997-11-13	29.25	29.69	27.81	28.75	321300
1997-11-14	29.00	29.06	28.56	28.75	272700
1997-11-17	29.00	29.69	28.63	29.44	477300
1997-11-18	29.31	30.63	29.31	30.19	841200
1997-11-19	30.19	30.50	29.88	30.13	205100
1997-11-20	30.50	30.56	30.25	30.25	243100
1997-11-21	30.50	30.50	30.00	30.13	172900
1997-11-24	30.38	30.50	29.25	29.63	261900
1997-11-25	29.88	30.38	29.63	30.25	723300
1997-11-26	30.25	30.94	30.25	30.75	430000
1997-11-28	30.81	30.88	30.56	30.56	114800
1997-12-01	30.69	31.19	30.56	30.88	850200
1997-12-02	31.13	32.38	31.13	32.06	1457900
1997-12-03	32.06	33.00	32.00	32.88	1167000
1997-12-04	33.00	33.44	32.88	33.13	803600
1997-12-05	32.63	34.25	32.63	34.25	550200
1997-12-08	34.56	35.00	33.69	33.75	849100
1997-12-09	32.94	33.00	32.50	32.94	677700
1997-12-10	32.94	33.50	32.63	33.13	415700
1997-12-11	33.38	33.38	32.56	33.00	283200
1997-12-12	33.13	33.69	33.00	33.19	437500
1997-12-15	34.00	34.00	33.50	33.81	325300
1997-12-16	33.50	33.88	33.38	33.88	282700
1997-12-17	33.75	34.13	33.63	33.88	454500
1997-12-18	34.06	34.06	33.06	33.06	291000
1997-12-19	33.00	34.06	32.88	33.88	642200
1997-12-22	33.50	34.44	33.50	33.94	374300
1997-12-23	34.00	34.25	33.38	33.38	196500
1997-12-24	34.00	34.00	33.13	33.44	115900
1997-12-26	33.44	33.63	33.25	33.56	57700
1997-12-29	33.44	34.81	33.44	34.00	233000
1997-12-30	34.13	35.81	34.06	35.56	628200
1997-12-31	35.50	36.00	35.50	35.56	338200
1998-01-02	35.56	35.56	34.25	35.00	551900
1998-01-05	35.06	35.94	35.00	35.81	575200
1998-01-06	35.81	36.50	35.56	36.44	509800
1998-01-07	36.31	36.94	36.19	36.25	610300
1998-01-08	36.50	37.44	36.50	36.88	1011200
1998-01-09	37.31	37.31	34.63	35.19	455500
1998-01-12	34.00	36.00	34.00	34.94	491900
1998-01-13	35.50	35.94	35.44	35.94	271400
1998-01-14	36.13	36.38	36.00	36.25	274600
1998-01-15	36.25	36.25	35.25	35.63	189800
1998-01-16	35.75	36.75	35.75	36.44	290800
1998-01-20	37.50	37.50	35.69	35.88	905300
1998-01-21	33.75	33.88	31.25	33.13	2193600
1998-01-22	33.19	33.94	31.81	32.56	924400
1998-01-23	32.75	32.81	31.63	32.38	485400
1998-01-26	32.38	33.69	31.63	32.94	600300
1998-01-27	33.06	33.38	32.75	32.75	464800
1998-01-28	32.81	33.38	32.69	32.81	367700
1998-01-29	33.06	33.06	32.19	32.25	527700
1998-01-30	32.50	32.50	31.63	31.88	632500
1998-02-02	32.13	32.75	32.13	32.75	597700
1998-02-03	33.00	33.56	32.69	32.88	663100
1998-02-04	33.06	33.25	32.81	33.06	552400
1998-02-05	33.31	33.50	32.38	32.38	694800
1998-02-06	32.69	32.94	32.13	32.75	395100
1998-02-09	32.88	33.13	31.94	32.31	617500
1998-02-10	32.38	33.00	32.31	32.56	363300
1998-02-11	32.56	32.88	32.44	32.56	283300
1998-02-12	32.56	32.75	31.75	32.50	392300
1998-02-13	32.50	33.00	32.50	32.94	426300
1998-02-17	33.06	33.13	32.50	32.56	688400
1998-02-18	32.69	33.44	32.56	33.38	458000
1998-02-19	33.63	34.13	33.44	34.00	643600
1998-02-20	34.13	34.25	33.81	34.19	289300
1998-02-23	34.25	34.25	33.25	33.63	419100
1998-02-24	33.56	33.56	32.88	32.88	323300
1998-02-25	33.13	33.75	33.13	33.38	619300
1998-02-26	33.25	33.94	33.00	33.38	592600
1998-02-27	33.38	33.44	32.81	33.13	592600
1998-03-02	32.94	33.25	32.81	32.88	728500
1998-03-03	32.94	33.00	32.63	32.88	419400
1998-03-04	32.88	32.88	32.38	32.44	308600
1998-03-05	32.44	32.50	31.88	32.50	407200
1998-03-06	32.75	33.19	32.75	33.13	623500
1998-03-09	33.13	34.19	33.00	34.13	1202600
1998-03-10	34.00	34.13	33.06	34.13	811500
1998-03-11	34.06	34.13	32.94	33.00	498900
1998-03-12	33.50	33.75	33.06	33.06	563000
1998-03-13	33.19	33.25	32.75	33.06	1018300
1998-03-16	33.13	33.63	33.00	33.63	420400
1998-03-17	33.88	34.19	33.69	33.94	762400
1998-03-18	33.88	35.25	33.88	35.00	723100
1998-03-19	35.19	35.50	34.75	34.94	555600
1998-03-20	34.94	35.25	34.50	34.75	615800
1998-03-23	35.50	36.25	35.06	35.31	718200
1998-03-24	35.75	36.44	35.63	36.13	487600
1998-03-25	36.38	36.44	35.75	36.31	425800
1998-03-26	36.31	36.88	35.63	36.88	518400
1998-03-27	37.00	37.13	36.69	36.75	421500
1998-03-30	36.81	37.81	36.75	37.38	449800
1998-03-31	37.38	37.81	36.63	36.69	421000
1998-04-01	36.81	37.00	36.25	36.63	449500
1998-04-02	36.38	36.56	35.56	35.56	491500
1998-04-03	35.75	36.50	35.69	36.25	948800
1998-04-06	36.75	38.25	36.75	37.75	621500
1998-04-07	38.50	38.50	37.94	38.25	718600
1998-04-08	38.88	38.88	37.75	38.06	406500
1998-04-09	38.31	39.00	37.69	38.00	492100
1998-04-13	37.94	38.00	37.38	38.00	454000
1998-04-14	40.00	40.25	39.50	39.88	731200
1998-04-15	40.25	41.44	40.06	40.50	525400
1998-04-16	40.31	40.31	39.38	39.50	363400
1998-04-17	39.38	40.38	39.31	40.13	930600
1998-04-20	40.38	41.13	40.31	41.13	305000
1998-04-21	41.13	41.13	39.38	40.00	477100
1998-04-22	40.13	40.81	40.06	40.50	433400
1998-04-23	40.56	40.63	39.88	40.00	349600
1998-04-24	39.94	40.25	38.94	39.06	402300
1998-04-27	38.50	38.75	37.19	37.75	480600
1998-04-28	39.25	39.38	37.31	37.75	844800
1998-04-29	37.75	38.06	37.75	37.94	299000
1998-04-30	38.50	38.75	37.75	37.75	465900
1998-05-01	38.00	38.25	37.75	38.06	378100
1998-05-04	38.13	38.31	37.75	38.19	432100
1998-05-05	38.25	38.25	37.44	37.50	273900
1998-05-06	37.75	38.13	37.38	37.63	478100
1998-05-07	37.69	37.81	36.44	36.44	756500
1998-05-08	36.50	37.88	36.50	37.25	377500
1998-05-11	37.50	37.94	37.13	37.19	280000
1998-05-12	37.25	37.69	36.75	37.38	181700
1998-05-13	37.50	37.94	37.19	37.88	246800
1998-05-14	37.75	37.94	37.44	37.56	318900
1998-05-15	37.44	37.50	36.25	36.63	474700
1998-05-18	36.69	36.75	36.00	36.19	736600
1998-05-19	36.44	36.69	35.88	36.06	328100
1998-05-20	35.94	36.13	35.63	35.63	338800
1998-05-21	35.69	36.19	35.63	36.19	399700
1998-05-22	36.25	37.38	36.25	36.88	379900
1998-05-26	36.94	37.00	36.50	36.81	457300
1998-05-27	36.69	37.19	36.25	37.06	429500
1998-05-28	37.31	37.75	37.19	37.56	316200
1998-05-29	37.81	37.94	37.13	37.56	204600
1998-06-01	38.00	38.00	36.38	36.81	377700
1998-06-02	36.25	37.25	35.56	36.94	462700
1998-06-03	36.94	38.25	36.94	38.19	469100
1998-06-04	38.88	38.88	38.25	38.88	484700
1998-06-05	38.75	39.63	38.25	39.63	699800
1998-06-08	39.38	39.50	38.69	39.25	619400
1998-06-09	39.13	39.75	38.56	39.63	388700
1998-06-10	39.63	39.94	39.19	39.81	268300
1998-06-11	39.81	39.81	38.56	39.56	260100
1998-06-12	39.75	39.81	38.50	38.88	454500
1998-06-15	38.44	40.00	37.94	39.63	526100
1998-06-16	39.50	39.88	38.63	39.75	300300
1998-06-17	39.94	40.50	39.88	40.19	300500
1998-06-18	40.25	40.25	39.81	40.00	399100
1998-06-19	39.13	39.94	39.13	39.94	475100
1998-06-22	39.94	40.13	39.44	39.88	190500
1998-06-23	40.00	40.25	39.81	40.25	627800
1998-06-24	40.00	40.13	38.88	39.88	591900
1998-06-25	40.06	41.25	39.88	40.00	674700
1998-06-26	39.88	40.00	39.31	39.94	847700
1998-06-29	39.94	40.00	39.13	39.31	623000
1998-06-30	39.38	39.38	39.06	39.13	528000
1998-07-01	40.25	40.25	39.00	39.31	583300
1998-07-02	39.19	39.50	39.19	39.25	239600
1998-07-06	39.44	39.69	39.38	39.38	268300
1998-07-07	39.56	40.13	39.25	39.63	545900
1998-07-08	39.88	39.88	39.38	39.44	991500
1998-07-09	39.50	39.94	39.25	39.38	797600
1998-07-10	39.75	39.94	39.06	39.94	790800
1998-07-13	39.81	40.06	39.56	40.06	286500
1998-07-14	39.88	40.50	39.75	40.50	168600
1998-07-15	40.50	40.81	40.25	40.75	447000
1998-07-16	41.00	41.56	40.94	41.00	1112600
1998-07-17	41.00	41.00	40.00	40.06	336600
1998-07-20	40.31	40.31	40.13	40.13	446900
1998-07-21	40.25	40.25	38.94	39.00	289600
1998-07-22	38.44	38.50	34.25	35.31	7996100
1998-07-23	35.06	35.19	34.50	34.63	1618900
1998-07-24	34.63	35.19	33.88	34.44	932600
1998-07-27	34.38	34.38	33.06	33.38	699700
1998-07-28	32.94	32.94	32.63	32.75	1429500
1998-07-29	32.69	32.69	32.19	32.31	641000
1998-07-30	32.50	33.50	32.38	33.50	1288500
1998-07-31	33.50	33.50	32.50	32.94	762800
1998-08-03	33.00	33.06	32.75	32.88	1799000
1998-08-04	32.94	32.94	31.50	31.81	987900
1998-08-05	31.69	31.69	28.38	29.38	1790700
1998-08-06	29.00	29.13	28.00	28.56	1436300
1998-08-07	28.63	29.44	28.25	28.94	1575400
1998-08-10	28.94	30.25	28.31	29.56	6091800
1998-08-11	29.00	29.06	28.25	28.31	1046200
1998-08-12	28.50	28.88	27.56	28.50	1492600
1998-08-13	28.50	29.19	28.25	28.44	1689700
1998-08-14	28.94	28.94	28.31	28.38	685600
1998-08-17	28.38	28.81	28.00	28.75	515800
1998-08-18	28.94	29.00	27.88	28.19	927300
1998-08-19	28.19	28.75	28.06	28.75	382200
1998-08-20	28.63	28.63	27.88	28.00	1189600
1998-08-21	27.69	27.75	26.50	27.00	1069000
1998-08-24	27.50	27.75	26.13	26.94	619900
1998-08-25	26.88	27.94	26.75	27.94	1440400
1998-08-26	27.50	27.50	25.25	26.00	1393600
1998-08-27	25.25	25.25	23.88	24.75	1789800
1998-08-28	24.75	24.94	23.56	24.81	1000300
1998-08-31	25.38	25.38	23.50	23.94	940700
1998-09-01	24.13	24.50	22.94	23.94	1406300
1998-09-02	24.19	24.94	24.06	24.88	1060400
1998-09-03	24.38	25.13	24.31	25.00	595500
1998-09-04	25.06	25.50	24.69	25.00	407900
1998-09-08	25.50	26.81	25.50	26.81	806500
1998-09-09	27.25	27.69	26.56	27.25	1140900
1998-09-10	26.50	26.50	25.81	26.13	774600
1998-09-11	25.88	27.25	25.88	27.06	509400
1998-09-14	27.31	27.69	26.81	27.13	281900
1998-09-15	26.75	27.63	26.75	27.31	506200
1998-09-16	27.00	27.56	27.00	27.50	319800
1998-09-17	27.25	27.50	26.88	27.50	708800
1998-09-18	27.25	27.56	26.94	27.50	695100
1998-09-21	27.25	27.31	25.75	26.63	733700
1998-09-22	26.63	26.81	26.00	26.19	589600
1998-09-23	26.25	27.75	26.19	27.63	387600
1998-09-24	27.63	27.81	26.25	26.63	457400
1998-09-25	26.00	26.31	25.56	25.81	409500
1998-09-28	26.00	26.44	24.94	25.81	706400
1998-09-29	25.88	26.00	25.50	25.94	550400
1998-09-30	25.81	25.81	24.56	25.25	587700
1998-10-01	24.88	25.19	22.88	22.88	686700
1998-10-02	26.00	26.00	23.38	24.81	4583800
1998-10-05	24.75	26.00	24.44	25.88	2422900
1998-10-06	26.75	27.94	26.63	27.81	4009700
1998-10-07	28.00	29.50	27.75	28.88	19204600
1998-10-08	28.63	30.25	28.63	29.63	4487700
1998-10-09	29.88	30.94	28.81	30.69	2488000
1998-10-12	31.00	31.94	31.00	31.44	1846100
1998-10-13	31.25	31.63	30.63	30.69	2186000
1998-10-14	30.69	30.69	29.88	29.94	1580500
1998-10-15	29.88	30.13	29.50	30.00	1668300
1998-10-16	30.00	30.38	29.69	30.06	1356700
1998-10-19	30.06	30.69	29.63	30.69	3107100
1998-10-20	31.00	33.13	30.75	32.81	1985600
1998-10-21	33.00	35.13	33.00	34.00	4188400
1998-10-22	34.00	36.19	33.81	35.56	2614800
1998-10-23	35.38	36.38	34.75	36.06	1341500
1998-10-26	36.06	36.94	35.88	35.88	990300
1998-10-27	36.25	36.75	35.50	35.75	1187600
1998-10-28	35.50	35.94	35.31	35.63	968400
1998-10-29	35.69	36.00	35.13	35.88	1078500
1998-10-30	36.00	36.25	35.50	36.00	1501900
1998-11-02	36.50	37.75	36.31	37.50	1717600
1998-11-03	37.50	38.81	36.94	38.38	867900
1998-11-04	38.63	39.06	37.25	38.38	1310600
1998-11-05	38.00	38.25	37.50	37.81	1159100
1998-11-06	37.81	37.81	36.94	36.94	649900
1998-11-09	37.00	37.81	36.56	37.63	866100
1998-11-10	37.75	39.56	37.75	39.25	1091200
1998-11-11	39.25	39.25	37.75	38.25	822000
1998-11-12	38.00	39.00	37.88	38.88	506000
1998-11-13	39.00	40.38	39.00	40.19	898900
1998-11-16	40.00	41.19	39.38	41.00	1920100
1998-11-17	39.88	40.00	38.50	39.00	1816500
1998-11-18	39.00	39.00	37.56	38.06	876900
1998-11-19	38.75	39.00	38.63	38.88	556000
1998-11-20	39.00	39.13	38.69	38.88	528600
1998-11-23	39.13	39.94	38.69	39.75	626500
1998-11-24	39.75	40.00	39.44	40.00	477000
1998-11-25	40.00	40.06	39.50	39.69	338000
1998-11-27	39.56	39.56	39.13	39.25	111900
1998-11-30	39.13	39.19	37.81	37.88	875100
1998-12-01	37.75	37.88	36.88	37.44	1383300
1998-12-02	37.38	37.88	36.56	37.88	677100
1998-12-03	37.88	39.13	37.63	38.94	792900
1998-12-04	38.81	39.31	38.56	39.06	793700
1998-12-07	38.50	39.25	38.00	39.25	520700
1998-12-08	39.13	39.13	38.44	38.44	793500
1998-12-09	38.06	38.06	37.44	37.88	691200
1998-12-10	37.63	37.69	36.50	36.50	462900
1998-12-11	35.25	35.44	34.00	34.56	1747600
1998-12-14	33.38	34.31	33.38	33.63	1090400
1998-12-15	33.25	35.88	33.00	35.88	1486100
1998-12-16	34.88	34.88	34.00	34.31	829700
1998-12-17	34.69	34.88	33.75	34.38	394700
1998-12-18	33.88	34.00	33.06	33.06	2504300
1998-12-21	33.06	34.56	33.00	33.00	587400
1998-12-22	33.06	34.00	33.06	34.00	499700
1998-12-23	33.50	37.00	33.50	37.00	965700
1998-12-24	36.13	36.88	36.13	36.63	235000
1998-12-28	36.75	37.19	35.94	36.06	293400
1998-12-29	36.06	37.44	36.00	37.38	350700
1998-12-30	37.50	37.50	36.00	36.38	508000
1998-12-31	36.44	36.44	35.00	35.75	483000
1999-01-04	35.81	35.81	34.31	34.63	1385600
1999-01-05	34.75	35.00	34.13	34.19	848600
1999-01-06	34.19	34.44	33.56	34.44	966500
1999-01-07	33.88	33.94	32.56	32.94	880700
1999-01-08	32.63	33.38	32.50	33.31	1656900
1999-01-11	33.13	33.88	33.06	33.75	650000
1999-01-12	33.75	34.31	33.56	34.31	774600
1999-01-13	33.50	34.88	33.31	34.31	663300
1999-01-14	34.31	34.75	34.06	34.25	863900
1999-01-15	35.00	36.31	34.50	36.00	1143700
1999-01-19	35.94	36.44	35.75	35.81	1592300
1999-01-20	35.81	35.81	34.00	34.00	1077200
1999-01-21	34.06	34.25	33.56	33.94	1570900
1999-01-22	33.75	34.50	33.44	33.94	596300
1999-01-25	33.88	34.13	33.63	33.94	652100
1999-01-26	34.00	34.69	33.63	34.56	1106100
1999-01-27	34.31	35.88	33.81	35.75	1162100
1999-01-28	35.94	36.31	35.69	35.88	642000
1999-01-29	35.81	35.81	34.81	35.38	665600
1999-02-01	35.31	35.31	34.63	34.75	314500
1999-02-02	34.19	34.81	34.16	34.31	508400
1999-02-03	34.31	34.63	34.19	34.50	837100
1999-02-04	34.31	34.50	34.13	34.25	457700
1999-02-05	34.25	34.44	33.50	33.63	415200
1999-02-08	33.25	33.50	32.69	33.50	598200
1999-02-09	33.25	33.38	32.25	32.44	836800
1999-02-10	32.25	32.31	31.81	32.19	607100
1999-02-11	32.25	32.81	31.75	32.75	511900
1999-02-12	32.50	32.50	32.13	32.44	493400
1999-02-16	33.00	33.56	33.00	33.50	572200
1999-02-17	33.06	33.75	32.56	32.63	236100
1999-02-18	32.44	32.81	32.13	32.25	394600
1999-02-19	32.00	33.13	31.50	32.75	878300
1999-02-22	32.00	32.13	31.25	32.00	1578200
1999-02-23	32.13	32.94	32.00	32.31	945900
1999-02-24	32.31	32.50	32.06	32.25	743600
1999-02-25	32.31	32.31	31.75	32.19	578200
1999-02-26	32.19	32.19	30.75	31.00	573200
1999-03-01	30.13	31.69	30.13	31.56	728200
1999-03-02	31.44	32.44	31.31	31.50	762200
1999-03-03	31.31	33.13	31.31	32.19	1479600
1999-03-04	32.44	35.00	32.44	34.13	1043000
1999-03-05	34.25	34.88	33.94	34.75	1040400
1999-03-08	34.13	34.63	33.81	34.56	491300
1999-03-09	34.31	34.88	34.06	34.63	358100
1999-03-10	34.69	34.69	33.81	34.13	705300
1999-03-11	34.13	34.38	33.69	33.88	932200
1999-03-12	33.94	34.44	33.94	34.31	543100
1999-03-15	34.19	35.31	34.19	35.19	638600
1999-03-16	35.94	36.06	35.63	35.88	1087700
1999-03-17	35.88	35.88	35.06	35.38	596600
1999-03-18	35.13	36.00	35.13	35.88	337500
1999-03-19	35.38	35.81	34.94	35.00	508200
1999-03-22	34.13	34.31	34.00	34.06	506900
1999-03-23	33.63	33.69	32.94	32.94	521400
1999-03-24	33.00	33.44	32.75	32.81	577400
1999-03-25	32.88	33.38	32.75	33.38	263900
1999-03-26	33.38	33.38	32.25	32.50	589200
1999-03-29	31.13	33.44	31.13	33.31	504800
1999-03-30	31.50	32.31	31.44	31.50	788400
1999-03-31	31.06	31.25	30.00	30.25	1205200
1999-04-01	30.50	30.69	29.75	30.69	651100
1999-04-05	30.13	31.31	30.13	31.06	705400
1999-04-06	30.25	31.00	30.25	31.00	593700
1999-04-07	30.94	30.94	29.31	29.69	690900
1999-04-08	29.69	30.00	29.25	29.69	739000
1999-04-09	29.69	30.00	28.94	29.94	615500
1999-04-12	29.94	30.44	29.25	30.44	432500
1999-04-13	31.50	31.88	30.25	30.31	663300
1999-04-14	30.31	30.44	29.13	29.13	548300
1999-04-15	29.63	29.94	29.00	29.88	771100
1999-04-16	30.50	31.00	30.25	30.50	703200
1999-04-19	30.50	30.94	29.50	29.56	599500
1999-04-20	30.25	31.31	30.25	31.00	1444900
1999-04-21	31.25	33.25	31.00	33.25	739800
1999-04-22	33.25	33.25	32.50	32.88	694300
1999-04-23	32.88	33.13	32.50	32.88	327300
1999-04-26	32.81	33.25	32.69	33.19	415700
1999-04-27	33.25	36.00	33.25	35.94	1822200
1999-04-28	35.94	36.50	35.88	36.50	1263600
1999-04-29	36.44	36.75	34.81	35.06	391800
1999-04-30	34.81	35.44	33.75	34.50	506900
1999-05-03	34.31	35.19	34.31	35.13	277900
1999-05-04	34.88	35.00	34.19	34.19	228700
1999-05-05	34.25	35.13	33.50	35.13	312200
1999-05-06	35.00	35.00	33.56	34.00	432700
1999-05-07	34.06	34.50	32.69	32.75	621300
1999-05-10	33.38	33.69	32.69	32.81	284400
1999-05-11	32.81	34.00	32.56	33.81	303100
1999-05-12	33.56	33.63	32.81	33.19	320200
1999-05-13	33.19	33.88	32.81	33.63	207700
1999-05-14	32.94	33.50	32.56	33.31	412100
1999-05-17	33.13	33.13	32.56	32.75	288000
1999-05-18	32.75	34.06	32.50	34.00	579800
1999-05-19	35.25	35.44	34.44	34.69	1920900
1999-05-20	34.69	35.38	34.56	35.00	484400
1999-05-21	34.94	35.25	34.56	35.25	506800
1999-05-24	35.50	35.81	35.19	35.63	740000
1999-05-25	35.50	36.63	35.44	36.31	1113800
1999-05-26	36.06	37.13	35.56	36.38	1051800
1999-05-27	36.13	36.13	35.06	35.75	498500
1999-05-28	35.75	36.88	35.75	36.25	822500
1999-06-01	36.13	36.13	35.06	35.50	682300
1999-06-02	35.50	35.50	34.63	34.69	360600
1999-06-03	34.94	35.38	34.69	35.25	241600
1999-06-04	35.44	37.00	35.19	37.00	873100
1999-06-07	36.50	37.50	36.38	37.31	614600
1999-06-08	36.88	37.19	35.88	36.25	540000
1999-06-09	35.75	36.81	35.75	36.81	403800
1999-06-10	36.25	36.50	35.38	35.88	374200
1999-06-11	35.63	35.88	33.88	34.88	591000
1999-06-14	35.13	35.56	34.75	35.25	298900
1999-06-15	34.13	35.19	34.13	34.19	682600
1999-06-16	34.00	34.00	32.88	33.50	1263100
1999-06-17	34.00	34.00	32.81	33.38	430400
1999-06-18	33.44	33.44	32.00	32.13	1250300
1999-06-21	32.63	33.31	32.06	33.13	1292600
1999-06-22	33.06	34.00	32.56	32.63	1227700
1999-06-23	32.88	33.00	32.25	32.38	445100
1999-06-24	32.19	32.31	31.44	31.69	979600
1999-06-25	31.69	32.69	31.66	31.88	338700
1999-06-28	32.13	32.81	31.88	32.13	401300
1999-06-29	31.50	34.00	31.13	33.38	932700
1999-06-30	32.63	32.63	29.75	29.75	2037800
1999-07-01	30.63	31.88	30.63	31.63	1830100
1999-07-02	32.00	32.50	31.81	32.19	523000
1999-07-06	32.19	32.19	31.06	31.19	450900
1999-07-07	31.19	31.19	30.44	30.75	748400
1999-07-08	31.00	31.00	30.31	30.44	763500
1999-07-09	30.44	31.75	30.44	31.00	933200
1999-07-12	31.25	31.31	30.13	30.75	295000
1999-07-13	30.13	30.88	30.13	30.44	1108500
1999-07-14	30.06	30.31	29.63	29.69	846200
1999-07-15	29.69	30.50	29.63	30.13	793900
1999-07-16	30.19	30.44	29.75	30.00	434700
1999-07-19	29.88	30.00	29.13	29.38	586400
1999-07-20	29.63	30.13	29.00	29.38	617800
1999-07-21	29.88	29.88	28.50	28.63	642400
1999-07-22	28.63	28.94	28.06	28.06	561400
1999-07-23	28.13	28.31	27.06	27.31	864500
1999-07-26	26.63	27.19	26.31	26.38	1223800
1999-07-27	27.13	28.44	26.94	27.88	2040200
1999-07-28	28.13	29.50	28.06	29.00	2942900
1999-07-29	28.63	29.19	28.50	29.19	1492200
1999-07-30	29.44	29.44	28.31	29.19	1356000
1999-08-02	28.88	28.88	28.13	28.31	431700
1999-08-03	28.38	28.75	28.38	28.56	384800
1999-08-04	28.56	28.56	27.00	27.06	1860600
1999-08-05	27.06	27.13	26.44	26.88	1051600
1999-08-06	27.38	28.13	27.19	27.31	937800
1999-08-09	27.31	28.31	27.31	28.25	695200
1999-08-10	28.25	28.56	28.00	28.31	979500
1999-08-11	28.19	28.50	27.88	28.19	1006200
1999-08-12	28.31	28.56	28.00	28.00	505800
1999-08-13	28.19	29.19	28.19	28.94	918800
1999-08-16	28.81	28.88	27.88	28.00	614800
1999-08-17	28.00	28.19	27.81	28.13	729900
1999-08-18	28.13	28.38	27.94	28.25	424000
1999-08-19	28.19	28.19	27.25	27.69	803300
1999-08-20	27.81	27.81	26.88	27.38	556000
1999-08-23	27.50	27.88	27.44	27.81	501900
1999-08-24	27.69	28.25	27.56	28.13	542700
1999-08-25	28.13	28.75	27.88	28.63	1228700
1999-08-26	28.50	29.19	28.50	29.13	853600
1999-08-27	29.13	29.31	28.25	28.31	387200
1999-08-30	28.31	28.44	27.63	27.94	459100
1999-08-31	28.50	28.63	28.13	28.44	1075400
1999-09-01	28.44	28.44	27.69	27.94	324800
1999-09-02	27.56	27.56	27.00	27.19	324900
1999-09-03	27.38	27.56	27.00	27.06	595500
1999-09-07	27.06	27.06	26.63	26.81	478200
1999-09-08	26.81	27.13	26.25	26.94	437400
1999-09-09	26.94	26.94	26.00	26.06	424600
1999-09-10	26.13	26.19	25.50	25.56	482000
1999-09-13	25.44	26.13	25.25	25.44	475100
1999-09-14	25.19	25.38	24.44	24.69	502900
1999-09-15	24.88	25.50	24.63	24.94	946300
1999-09-16	25.06	25.25	24.50	24.81	456200
1999-09-17	25.00	25.50	24.88	24.88	829700
1999-09-20	25.13	25.19	24.38	25.06	413400
1999-09-21	25.38	25.81	25.19	25.38	803700
1999-09-22	25.50	25.75	24.75	25.56	718900
1999-09-23	25.56	25.56	24.06	24.31	678800
1999-09-24	24.38	24.88	23.88	24.31	403000
1999-09-27	24.88	24.88	23.75	23.88	339000
1999-09-28	23.75	24.19	22.81	23.25	680900
1999-09-29	23.50	23.88	23.13	23.25	563600
1999-09-30	23.31	23.31	22.50	22.56	706600
1999-10-01	22.38	22.44	21.94	22.25	930400
1999-10-04	22.50	22.75	21.38	21.88	711800
1999-10-05	22.38	22.38	21.69	22.00	588400
1999-10-06	22.25	24.25	22.25	24.19	737800
1999-10-07	24.25	24.88	23.56	23.69	685500
1999-10-08	23.88	24.38	23.81	24.31	413200
1999-10-11	24.31	24.31	23.88	23.88	382700
1999-10-12	23.75	23.81	22.94	23.25	317100
1999-10-13	23.38	23.38	22.13	22.13	338600
1999-10-14	22.13	23.38	22.13	22.88	650800
1999-10-15	23.38	23.38	22.00	22.06	543700
1999-10-18	22.25	22.88	21.88	22.69	339500
1999-10-19	23.25	23.50	22.50	22.88	531100
1999-10-20	23.13	23.38	22.69	23.25	889200
1999-10-21	23.25	23.63	22.81	23.25	378900
1999-10-22	23.44	23.75	23.25	23.69	744600
1999-10-25	23.63	24.00	23.31	23.69	418600
1999-10-26	23.56	23.88	23.06	23.63	640400
1999-10-27	23.94	24.44	23.31	24.25	529700
1999-10-28	24.88	25.19	24.63	25.13	851900
1999-10-29	25.50	26.25	25.25	25.56	643000
1999-11-01	25.56	25.56	24.81	25.25	344300
1999-11-02	25.31	25.31	24.00	24.00	494800
1999-11-03	24.38	25.63	24.06	25.56	623100
1999-11-04	25.38	25.44	23.00	23.38	1100900
1999-11-05	23.38	23.75	22.88	23.00	834500
1999-11-08	23.00	23.81	22.81	23.56	987600
1999-11-09	23.63	23.63	22.06	22.44	911900
1999-11-10	22.19	22.69	21.50	21.88	1027700
1999-11-11	21.94	22.00	19.06	20.38	5991900
1999-11-12	20.75	21.81	20.13	21.75	2184000
1999-11-15	22.13	22.38	21.69	22.00	1605500
1999-11-16	22.06	23.13	22.00	22.06	921200
1999-11-17	22.13	23.00	21.94	21.94	699000
1999-11-18	22.00	22.13	21.81	22.00	938900
1999-11-19	22.38	22.63	21.88	21.94	826000
1999-11-22	22.00	23.13	21.94	22.56	1395400
1999-11-23	22.56	22.75	22.13	22.44	915100
1999-11-24	22.69	22.88	22.50	22.56	1450500
1999-11-26	22.75	22.75	22.00	22.00	389000
1999-11-29	22.06	22.13	21.25	21.44	861000
1999-11-30	21.38	21.56	20.94	21.19	1060800
1999-12-01	21.00	21.25	20.88	21.06	983500
1999-12-02	20.81	20.94	20.00	20.06	2302000
1999-12-03	19.88	20.63	19.81	20.19	1957300
1999-12-06	20.25	20.25	19.13	19.19	1335400
1999-12-07	19.38	19.50	18.50	18.56	1739100
1999-12-08	18.63	19.00	18.00	18.00	1512000
1999-12-09	18.19	18.25	16.81	16.94	1995100
1999-12-10	17.00	18.81	16.88	18.38	2980900
1999-12-13	19.50	19.50	18.00	18.00	2803900
1999-12-14	17.88	18.44	17.75	18.06	1492300
1999-12-15	18.00	18.50	17.88	18.25	1355500
1999-12-16	18.00	18.13	17.44	17.69	1003900
1999-12-17	18.00	18.00	17.50	17.94	2047900
1999-12-20	17.81	18.13	17.81	18.13	1712200
1999-12-21	18.13	18.75	18.13	18.38	1582700
1999-12-22	18.50	18.63	18.19	18.50	2451100
1999-12-23	18.50	18.75	18.38	18.63	808400
1999-12-27	18.56	19.38	18.19	19.06	1147600
1999-12-28	19.44	20.13	19.06	19.63	1195400
1999-12-29	20.00	20.69	20.00	20.13	1316900
1999-12-30	20.63	20.69	20.38	20.38	744600
1999-12-31	20.13	20.31	20.13	20.13	467000
2000-01-03	19.63	20.13	18.75	19.94	1131200
2000-01-04	20.13	20.19	19.38	19.44	1434900
2000-01-05	19.38	20.00	19.38	19.75	2005100
2000-01-06	19.69	20.56	19.69	20.56	1534300
2000-01-07	20.94	21.13	20.00	20.81	3658800
2000-01-10	21.50	21.63	20.69	20.69	751400
2000-01-11	21.00	21.13	20.44	20.81	867000
2000-01-12	21.38	21.50	21.13	21.50	1051600
2000-01-13	21.44	21.50	20.94	21.13	604300
2000-01-14	21.25	21.50	21.00	21.31	575900
2000-01-18	21.38	22.56	21.25	22.19	1021300
2000-01-19	21.94	22.19	21.63	22.06	991100
2000-01-20	22.13	22.50	21.94	22.44	830100
2000-01-21	22.50	24.00	22.38	23.56	1470400
2000-01-24	23.63	23.63	23.00	23.19	859800
2000-01-25	23.25	25.94	23.25	25.56	2883200
2000-01-26	25.63	26.19	25.50	25.69	1543700
2000-01-27	25.69	25.94	23.50	23.81	1717000
2000-01-28	23.81	23.88	22.31	22.50	980000
2000-01-31	23.50	25.75	23.38	25.25	1601800
2000-02-01	25.25	26.31	25.25	26.06	1539300
2000-02-02	26.00	26.25	25.06	26.13	1449200
2000-02-03	26.00	28.00	26.00	28.00	1810700
2000-02-04	27.81	30.25	27.81	29.19	3697000
2000-02-07	29.38	29.44	27.56	28.50	1777800
2000-02-08	28.25	28.63	28.00	28.38	1178700
2000-02-09	28.25	28.56	28.00	28.56	1035600
2000-02-10	28.50	28.81	27.88	28.19	1049400
2000-02-11	28.25	28.50	27.94	28.31	905200
2000-02-14	28.31	28.38	27.25	27.81	796600
2000-02-15	27.94	28.31	27.50	27.94	809900
2000-02-16	26.75	26.81	25.88	26.56	1663800
2000-02-17	26.56	27.44	26.56	27.13	662500
2000-02-18	27.13	27.13	26.38	26.50	1214000
2000-02-22	26.63	26.69	25.69	26.63	1428900
2000-02-23	26.50	27.25	25.25	25.25	906800
2000-02-24	25.50	25.50	23.94	24.63	1371700
2000-02-25	24.50	24.50	23.44	23.94	802400
2000-02-28	23.81	23.88	23.44	23.81	1102100
2000-02-29	23.56	24.00	23.31	23.38	1305800
2000-03-01	23.44	23.44	23.13	23.38	1034800
2000-03-02	23.06	23.13	22.13	23.00	896200
2000-03-03	22.75	22.88	22.44	22.81	607200
2000-03-06	22.69	22.69	20.94	21.31	1008000
2000-03-07	21.06	21.81	20.50	21.31	997800
2000-03-08	21.06	21.94	20.94	21.81	765000
2000-03-09	21.56	21.88	21.06	21.81	399400
2000-03-10	21.81	21.81	20.88	21.00	480200
2000-03-13	20.56	20.63	20.00	20.06	544500
2000-03-14	20.06	21.25	19.81	20.75	821500
2000-03-15	20.94	22.81	20.63	22.19	818200
2000-03-16	22.44	23.13	22.44	23.00	1150800
2000-03-17	23.00	23.00	22.25	22.25	919000
2000-03-20	22.25	22.69	21.88	21.88	494200
2000-03-21	21.63	22.75	21.56	22.13	411000
2000-03-22	21.88	22.50	21.50	21.75	419000
2000-03-23	21.69	22.06	21.13	22.00	628200
2000-03-24	21.75	21.94	21.50	21.94	459200
2000-03-27	20.75	21.50	20.75	20.75	487600
2000-03-28	20.94	21.69	20.75	21.25	487900
2000-03-29	21.25	21.94	21.19	21.63	500600
2000-03-30	21.63	22.00	21.06	21.63	767400
2000-03-31	21.88	21.88	21.31	21.56	607000
2000-04-03	21.31	22.19	20.94	22.13	1592000
2000-04-04	22.25	22.63	21.31	21.94	1501900
2000-04-05	21.63	22.13	21.63	22.00	838900
2000-04-06	22.00	22.00	20.13	20.56	784200
2000-04-07	20.63	20.69	19.69	20.06	1522900
2000-04-10	20.00	20.56	19.75	20.13	815600
2000-04-11	20.38	21.63	20.38	21.38	908400
2000-04-12	21.00	21.69	21.00	21.13	397600
2000-04-13	20.88	21.88	20.75	21.56	533500
2000-04-14	21.25	21.44	20.31	20.56	633600
2000-04-17	21.13	21.31	20.25	21.25	602200
2000-04-18	21.06	22.06	21.06	21.50	1100200
2000-04-19	21.63	22.50	21.50	21.50	432600
2000-04-20	21.75	21.88	21.06	21.50	764400
2000-04-24	21.50	21.75	21.25	21.63	910000
2000-04-25	22.00	23.69	21.63	23.31	1156400
2000-04-26	23.88	23.88	22.63	22.75	890700
2000-04-27	22.19	22.50	21.63	21.69	414700
2000-04-28	21.81	21.94	21.13	21.31	1652500
2000-05-01	20.50	21.25	20.50	20.94	952100
2000-05-02	20.81	21.06	20.50	20.63	1009100
2000-05-03	20.56	20.88	20.38	20.50	637700
2000-05-04	20.50	21.25	20.50	20.94	236300
2000-05-05	20.81	20.81	20.19	20.31	318000
2000-05-08	20.56	20.63	20.25	20.44	793200
2000-05-09	20.88	21.31	20.75	21.06	614700
2000-05-10	21.00	21.31	20.88	21.13	680600
2000-05-11	21.31	21.63	21.06	21.63	1297300
2000-05-12	21.88	22.13	21.38	21.50	629200
2000-05-15	22.00	22.94	21.38	21.38	1303200
2000-05-16	16.75	16.75	14.63	16.00	20324200
2000-05-17	15.75	16.13	15.31	16.00	7185300
2000-05-18	16.25	16.31	15.13	15.13	3735900
2000-05-19	15.75	15.94	14.50	14.63	3847300
2000-05-22	14.69	15.13	14.00	15.00	2378400
2000-05-23	15.19	15.50	15.00	15.31	2692900
2000-05-24	15.44	16.88	15.38	16.50	4730700
2000-05-25	16.44	16.88	16.31	16.56	2505900
2000-05-26	16.44	17.19	16.38	17.00	1644800
2000-05-30	17.00	17.13	16.88	16.94	1107800
2000-05-31	16.81	17.25	16.63	17.13	1656700
2000-06-01	17.00	17.94	16.94	17.88	1432000
2000-06-02	18.00	18.31	17.88	18.19	2007500
2000-06-05	18.19	18.63	17.88	18.00	1111200
2000-06-06	17.50	19.00	17.50	18.44	1235200
2000-06-07	18.44	18.81	18.00	18.38	696400
2000-06-08	18.00	18.19	17.69	18.13	679100
2000-06-09	18.06	18.13	17.25	17.44	562300
2000-06-12	17.44	17.56	17.13	17.25	690700
2000-06-13	17.13	17.50	17.13	17.38	430400
2000-06-14	17.25	17.56	17.25	17.44	673700
2000-06-15	17.50	17.50	17.13	17.31	550400
2000-06-16	16.50	17.44	16.50	17.31	1077200
2000-06-19	16.81	17.50	16.69	17.38	1104000
2000-06-20	17.38	17.44	16.81	17.00	1005600
2000-06-21	17.06	17.13	16.63	16.75	416800
2000-06-22	16.63	16.69	16.56	16.63	373900
2000-06-23	16.75	16.75	16.31	16.38	348500
2000-06-26	16.44	17.06	16.31	16.75	629300
2000-06-27	16.94	17.00	16.69	16.94	724000
2000-06-28	17.00	17.00	16.25	16.83	576900
2000-06-29	16.75	16.94	16.44	16.75	591400
2000-06-30	16.81	16.88	16.13	16.31	1099400
2000-07-03	16.56	17.13	16.50	16.88	504000
2000-07-05	16.88	17.69	16.81	17.38	762200
2000-07-06	17.38	17.69	17.19	17.69	655400
2000-07-07	17.44	17.88	17.38	17.56	727500
2000-07-10	17.56	17.63	17.19	17.31	850300
2000-07-11	17.56	17.75	17.31	17.56	721800
2000-07-12	17.56	17.69	17.44	17.56	548500
2000-07-13	17.69	18.25	17.63	18.25	986700
2000-07-14	18.13	18.44	17.75	18.00	517300
2000-07-17	17.88	17.88	17.25	17.47	573600
2000-07-18	17.75	18.69	17.75	18.44	1125400
2000-07-19	18.88	19.50	18.69	18.88	1541000
2000-07-20	18.94	19.31	18.56	18.69	1002000
2000-07-21	18.94	18.94	18.44	18.50	766300
2000-07-24	18.69	19.31	18.38	18.75	1011500
2000-07-25	18.88	19.25	18.75	19.13	536100
2000-07-26	19.06	19.13	18.69	18.69	649600
2000-07-27	18.94	19.19	18.63	18.63	430300
2000-07-28	18.88	19.13	18.75	18.88	476800
2000-07-31	19.13	19.38	19.00	19.38	699900
2000-08-01	19.31	19.88	19.00	19.69	456400
2000-08-02	19.75	19.88	19.25	19.81	304700
2000-08-03	19.69	19.75	19.25	19.38	411200
2000-08-04	19.56	20.56	19.06	20.06	814900
2000-08-07	20.06	20.13	19.75	19.94	407300
2000-08-08	20.75	20.94	20.56	20.63	769600
2000-08-09	20.75	20.88	20.31	20.38	460200
2000-08-10	20.50	20.56	20.06	20.13	379700
2000-08-11	20.31	21.00	20.25	20.50	431000
2000-08-14	20.75	20.94	20.50	20.88	298600
2000-08-15	20.75	20.94	20.44	20.63	476100
2000-08-16	20.38	20.50	19.81	20.25	718700
2000-08-17	20.25	20.44	20.00	20.00	745900
2000-08-18	19.75	20.19	19.75	20.00	776900
2000-08-21	20.00	20.25	19.81	20.00	938400
2000-08-22	20.00	20.19	19.81	20.06	495900
2000-08-23	20.00	20.19	19.88	20.06	380200
2000-08-24	20.06	20.13	19.75	19.88	310200
2000-08-25	19.75	19.75	18.88	19.06	558200
2000-08-28	19.13	20.63	19.06	20.06	1561800
2000-08-29	20.06	20.13	18.75	19.19	510400
2000-08-30	19.19	19.63	18.94	18.94	561100
2000-08-31	18.69	19.00	18.50	18.64	881400
2000-09-01	18.63	19.50	18.56	18.88	495200
2000-09-05	18.63	19.38	18.44	18.94	604000
2000-09-06	18.56	19.19	18.56	19.00	1029800
2000-09-07	19.00	19.00	18.31	18.38	446200
2000-09-08	18.25	18.31	17.50	18.13	937200
2000-09-11	18.13	18.13	17.88	17.94	411300
2000-09-12	17.94	18.38	17.75	18.31	357200
2000-09-13	18.31	18.31	17.56	17.81	464900
2000-09-14	17.69	17.81	16.75	16.94	994100
2000-09-15	17.00	17.88	16.88	16.88	980100
2000-09-18	17.00	17.13	16.63	16.75	634000
2000-09-19	16.75	16.75	16.56	16.75	427300
2000-09-20	16.94	16.94	15.94	16.00	2222400
2000-09-21	16.13	16.44	16.00	16.13	635300
2000-09-22	16.25	16.81	16.13	16.25	526300
2000-09-25	16.50	16.50	15.94	15.94	665600
2000-09-26	16.00	16.38	15.94	16.25	506100
2000-09-27	16.31	16.38	16.06	16.31	323300
2000-09-28	16.38	16.44	16.13	16.31	254500
2000-09-29	16.44	16.44	15.94	15.94	395700
2000-10-02	16.00	16.56	16.00	16.44	604400
2000-10-03	16.25	16.56	16.19	16.31	474400
2000-10-04	16.38	16.63	15.88	16.00	335800
2000-10-05	16.31	16.75	15.94	16.13	733000
2000-10-06	16.31	16.63	16.06	16.06	636400
2000-10-09	16.19	16.50	16.13	16.13	387600
2000-10-10	16.31	16.38	16.06	16.06	583700
2000-10-11	16.19	16.25	15.75	15.94	533900
2000-10-12	16.00	16.06	15.38	15.50	870100
2000-10-13	15.69	15.75	15.06	15.25	699700
2000-10-16	15.50	15.63	15.13	15.25	486100
2000-10-17	15.75	17.50	15.63	17.44	7046700
2000-10-18	17.44	17.50	16.25	17.06	548800
2000-10-19	16.88	17.31	16.56	17.31	481800
2000-10-20	17.56	17.63	16.69	16.88	330900
2000-10-23	17.00	17.00	16.69	16.81	316300
2000-10-24	17.00	17.19	16.81	17.19	457800
2000-10-25	17.44	17.63	17.06	17.19	387300
2000-10-26	17.06	17.50	16.88	17.44	570100
2000-10-27	17.63	18.25	17.50	18.06	767800
2000-10-30	18.25	18.38	17.81	18.25	460200
2000-10-31	18.13	18.44	17.88	18.38	353100
2000-11-01	18.38	19.06	18.25	18.88	890100
2000-11-02	19.13	19.25	18.75	18.81	1935000
2000-11-03	18.81	19.13	18.81	19.13	338800
2000-11-06	19.06	19.31	19.06	19.31	284000
2000-11-07	19.31	19.44	18.06	18.44	688400
2000-11-08	18.56	18.88	18.31	18.44	534400
2000-11-09	18.50	19.38	18.50	19.25	479400
2000-11-10	19.25	19.94	19.25	19.94	894500
2000-11-13	20.00	20.00	18.94	19.75	834400
2000-11-14	19.69	19.94	19.06	19.81	549400
2000-11-15	19.63	19.69	19.25	19.50	451200
2000-11-16	19.69	19.69	19.31	19.56	275300
2000-11-17	19.63	19.69	19.13	19.38	418500
2000-11-20	19.50	20.00	19.13	19.50	1149400
2000-11-21	19.31	21.94	19.31	21.94	2077400
2000-11-22	21.19	21.19	19.75	20.75	838000
2000-11-24	20.75	20.88	20.56	20.75	180500
2000-11-27	20.56	20.94	20.25	20.88	403600
2000-11-28	20.94	21.69	20.88	21.63	769100
2000-11-29	21.50	22.00	21.31	22.00	671600
2000-11-30	22.00	22.00	21.75	21.94	705900
2000-12-01	21.63	21.69	21.19	21.38	682900
2000-12-04	21.25	21.63	21.13	21.25	605700
2000-12-05	21.13	22.38	21.00	22.19	1939000
2000-12-06	22.25	22.44	21.81	22.38	368200
2000-12-07	22.25	23.13	22.13	22.94	1375900
2000-12-08	21.00	21.00	19.69	19.94	1959300
2000-12-11	19.81	19.81	18.31	18.44	1177600
2000-12-12	18.50	18.81	18.25	18.25	675600
2000-12-13	18.31	18.69	18.25	18.56	348800
2000-12-14	18.44	18.50	17.75	17.81	408700
2000-12-15	17.63	18.06	17.63	17.69	973900
2000-12-18	17.94	18.44	17.63	18.13	364700
2000-12-19	18.25	18.69	18.19	18.44	558700
2000-12-20	18.50	18.94	18.19	18.75	716400
2000-12-21	18.75	18.94	18.50	18.63	399900
2000-12-22	18.50	19.19	18.31	18.81	508000
2000-12-26	18.75	19.06	18.63	18.63	288700
2000-12-27	18.75	19.00	18.63	18.94	520100
2000-12-28	19.06	19.13	18.69	18.88	505000
2000-12-29	18.88	19.13	18.81	19.00	330800
2001-01-02	18.81	18.94	18.38	18.38	265000
2001-01-03	18.63	19.00	18.31	18.44	594600
2001-01-04	18.38	18.63	17.91	18.25	478500
2001-01-05	18.25	18.56	18.06	18.13	333000
2001-01-08	17.75	18.44	17.63	18.00	511700
2001-01-09	18.00	18.44	18.00	18.25	354300
2001-01-10	18.13	18.38	18.00	18.19	405700
2001-01-11	18.25	18.31	17.31	17.31	740300
2001-01-12	17.19	17.88	17.19	17.63	504600
2001-01-16	17.44	17.88	17.00	17.19	741600
2001-01-17	17.25	17.38	17.19	17.25	468800
2001-01-18	17.19	17.25	16.88	16.94	479100
2001-01-19	16.94	17.38	16.94	17.25	707200
2001-01-22	17.50	18.06	17.44	17.94	748800
2001-01-23	18.63	19.00	18.06	18.81	1253900
2001-01-24	18.81	19.75	18.81	19.50	824800
2001-01-25	19.75	19.75	19.31	19.44	636900
2001-01-26	19.44	19.69	19.31	19.50	334900
2001-01-29	19.60	19.85	19.30	19.61	417700
2001-01-30	19.45	20.00	19.40	19.97	569900
2001-01-31	19.97	20.75	19.40	20.21	946300
2001-02-01	20.25	20.71	19.40	20.64	734700
2001-02-02	20.55	20.72	20.26	20.56	524000
2001-02-05	20.57	21.47	20.55	21.26	673200
2001-02-06	21.26	21.30	21.01	21.02	515600
2001-02-07	21.02	21.40	21.01	21.34	556500
2001-02-08	21.34	22.20	21.34	21.87	691700
2001-02-09	21.87	22.12	21.25	21.61	396400
2001-02-12	21.55	22.04	21.36	21.80	536700
2001-02-13	21.40	21.65	21.40	21.58	383500
2001-02-14	21.58	21.80	21.30	21.38	518100
2001-02-15	21.13	21.80	20.00	20.91	1236600
2001-02-16	21.16	21.98	21.00	21.98	805900
2001-02-20	21.97	22.00	21.55	21.89	619700
2001-02-21	21.88	23.00	21.63	22.83	1369800
2001-02-22	22.75	23.00	22.46	22.95	2022500
2001-02-23	22.90	22.90	21.45	21.75	631500
2001-02-26	22.00	22.90	21.55	22.57	816800
2001-02-27	22.70	22.84	22.35	22.55	638000
2001-02-28	22.80	22.98	22.35	22.70	762400
2001-03-01	23.10	23.90	22.80	23.64	1121300
2001-03-02	23.80	23.89	22.70	23.13	939500
2001-03-05	23.00	23.25	22.60	22.78	759200
2001-03-06	22.75	23.00	22.40	22.54	628900
2001-03-07	22.54	23.16	22.40	22.74	471600
2001-03-08	22.95	23.42	22.93	23.42	440100
2001-03-09	23.05	23.75	22.81	23.40	442900
2001-03-12	23.40	23.49	22.78	22.87	428300
2001-03-13	22.75	22.94	22.05	22.49	552900
2001-03-14	21.50	22.00	21.40	21.88	488300
2001-03-15	21.80	22.35	21.48	22.26	391900
2001-03-16	21.00	22.38	21.00	21.94	1122600
2001-03-19	21.95	22.31	21.76	21.97	426500
2001-03-20	21.95	21.95	21.32	21.42	403900
2001-03-21	21.20	21.35	20.80	21.03	378600
2001-03-22	20.50	21.15	20.34	21.07	896400
2001-03-23	21.07	21.30	20.33	21.29	614300
2001-03-26	21.29	21.44	21.00	21.30	533400
2001-03-27	21.25	21.54	21.21	21.54	503800
2001-03-28	21.50	21.80	21.02	21.12	436700
2001-03-29	17.75	18.40	17.75	18.10	2971300
2001-03-30	18.10	18.10	17.67	17.78	1249900
2001-04-02	17.78	17.93	17.65	17.78	1147600
2001-04-03	17.85	17.90	16.82	16.90	840400
2001-04-04	16.87	16.94	16.30	16.60	1104800
2001-04-05	16.80	16.80	16.00	16.26	3473200
2001-04-06	16.20	16.25	16.01	16.20	2054200
2001-04-09	16.20	16.35	16.07	16.21	1200900
2001-04-10	16.45	16.54	16.33	16.50	1498900
2001-04-11	16.30	16.70	15.88	16.36	3343300
2001-04-12	16.36	16.85	16.10	16.85	2081100
2001-04-16	16.90	18.40	16.90	17.90	1718800
2001-04-17	17.70	17.89	17.60	17.87	706200
2001-04-18	17.63	18.30	17.59	18.17	573200
2001-04-19	18.70	18.75	17.60	17.90	750500
2001-04-20	17.75	18.13	17.50	17.94	713900
2001-04-23	18.35	18.65	18.09	18.20	670900
2001-04-24	18.40	18.60	18.27	18.28	337800
2001-04-25	18.15	18.75	18.00	18.38	312700
2001-04-26	18.13	18.25	17.90	18.01	1094900
2001-04-27	18.01	18.68	18.00	18.63	851700
2001-04-30	18.63	18.73	18.10	18.13	535300
2001-05-01	18.05	18.67	18.05	18.57	473400
2001-05-02	18.32	18.43	17.50	18.03	854400
2001-05-03	18.00	18.10	17.40	17.61	426700
2001-05-04	17.30	17.99	17.25	17.85	394400
2001-05-07	17.80	18.25	17.60	18.00	820400
2001-05-08	17.75	18.30	17.20	17.71	862600
2001-05-09	17.75	17.84	17.31	17.40	444200
2001-05-10	17.70	17.70	17.10	17.16	504400
2001-05-11	17.35	17.49	17.12	17.38	352800
2001-05-14	17.38	17.70	17.27	17.61	532800
2001-05-15	17.45	17.81	17.42	17.61	337500
2001-05-16	17.40	18.30	17.30	18.14	371600
2001-05-17	18.35	18.35	17.80	17.88	289800
2001-05-18	17.88	17.96	17.60	17.96	397000
2001-05-21	17.90	17.95	17.25	17.53	511300
2001-05-22	17.54	17.54	17.07	17.16	599400
2001-05-23	17.20	17.20	16.75	16.97	920300
2001-05-24	17.00	17.16	16.90	17.09	462400
2001-05-25	17.10	17.19	16.91	16.97	437200
2001-05-29	16.72	16.95	16.58	16.89	1406500
2001-05-30	16.95	17.15	16.70	16.74	681800
2001-05-31	16.85	16.98	16.55	16.68	462300
2001-06-01	16.90	17.15	16.61	17.02	585000
2001-06-04	17.00	17.01	16.65	16.89	362200
2001-06-05	16.85	17.00	16.75	16.85	617100
2001-06-06	16.98	17.15	16.73	17.00	1007900
2001-06-07	17.05	17.15	16.90	17.06	1044100
2001-06-08	17.02	17.15	17.01	17.10	346800
2001-06-11	17.10	17.10	16.93	16.95	465200
2001-06-12	16.90	17.00	16.75	16.82	2791200
2001-06-13	16.82	16.99	16.66	16.80	354100
2001-06-14	16.83	16.83	16.36	16.39	408300
2001-06-15	16.25	16.55	16.20	16.22	947200
2001-06-18	16.23	16.23	15.90	15.92	469000
2001-06-19	16.00	16.09	15.80	16.00	581500
2001-06-20	16.00	16.20	15.90	16.00	468000
2001-06-21	15.95	16.25	15.87	16.21	595900
2001-06-22	16.21	16.23	15.90	16.05	637400
2001-06-25	16.18	16.39	16.10	16.30	575600
2001-06-26	16.10	16.25	16.00	16.05	907400
2001-06-27	16.00	16.25	15.95	16.22	476400
2001-06-28	16.25	16.75	16.25	16.60	617300
2001-06-29	16.85	16.85	16.35	16.35	1110700
2001-07-02	16.40	16.66	16.27	16.56	739200
2001-07-03	16.60	16.83	16.45	16.76	309300
2001-07-05	16.70	16.90	16.51	16.60	436600
2001-07-06	16.65	16.82	16.45	16.65	937800
2001-07-09	16.70	16.98	16.70	16.87	817900
2001-07-10	16.86	16.95	16.80	16.86	692500
2001-07-11	17.15	18.60	16.97	17.85	3266300
2001-07-12	17.85	17.93	17.55	17.72	1819800
2001-07-13	17.72	17.85	17.59	17.75	406100
2001-07-16	17.75	17.85	17.55	17.73	548600
2001-07-17	17.10	17.25	15.05	15.05	3442000
2001-07-18	15.15	15.50	15.15	15.26	1278300
2001-07-19	15.26	15.41	14.97	15.07	781200
2001-07-20	15.07	15.45	15.00	15.35	907700
2001-07-23	15.20	15.40	14.63	14.63	904100
2001-07-24	14.85	14.85	14.50	14.55	611000
2001-07-25	14.70	14.88	14.59	14.87	802900
2001-07-26	14.85	14.95	14.70	14.93	404800
2001-07-27	14.83	14.85	14.42	14.49	512800
2001-07-30	14.55	14.60	14.15	14.40	814000
2001-07-31	14.50	14.97	14.40	14.62	800700
2001-08-01	14.72	14.73	14.07	14.09	648100
2001-08-02	14.15	14.60	14.01	14.58	1307500
2001-08-03	14.50	14.69	14.25	14.40	462400
2001-08-06	14.40	14.55	14.28	14.41	335200
2001-08-07	14.40	14.75	14.35	14.73	597400
2001-08-08	14.73	15.25	14.65	15.00	947600
2001-08-09	15.30	15.30	14.91	15.00	2817000
2001-08-10	14.95	15.08	14.93	15.00	824600
2001-08-13	15.00	15.25	14.90	14.99	472000
2001-08-14	15.00	15.20	14.95	14.98	297400
2001-08-15	15.08	15.30	14.91	15.13	538900
2001-08-16	15.13	15.37	15.05	15.29	644600
2001-08-17	15.15	15.42	15.01	15.34	359200
2001-08-20	15.34	15.40	15.22	15.25	255200
2001-08-21	15.23	15.23	14.85	14.92	792900
2001-08-22	14.95	15.05	14.76	14.92	450500
2001-08-23	14.85	15.00	14.79	14.86	485700
2001-08-24	14.85	15.48	14.80	15.40	589800
2001-08-27	15.40	15.60	15.25	15.31	362700
2001-08-28	15.25	15.47	15.10	15.25	464000
2001-08-29	15.16	15.30	14.90	14.98	348500
2001-08-30	15.05	15.15	14.99	15.05	381300
2001-08-31	14.95	15.25	14.90	15.17	372600
2001-09-04	15.15	15.58	15.10	15.45	630500
2001-09-05	15.25	15.74	15.07	15.51	627400
2001-09-06	15.75	15.75	15.22	15.30	656800
2001-09-07	15.17	15.27	15.00	15.06	687700
2001-09-10	15.00	15.61	14.98	15.55	713200
2001-09-17	14.50	15.16	14.48	15.05	906000
2001-09-18	14.80	15.18	14.73	15.03	452200
2001-09-19	14.93	15.28	14.63	15.15	1066700
2001-09-20	15.00	15.04	14.60	14.60	1072200
2001-09-21	13.75	14.71	13.46	14.60	1386000
2001-09-24	14.61	15.20	14.61	15.20	605400
2001-09-25	15.20	15.45	14.90	15.03	608100
2001-09-26	15.04	15.08	14.40	14.61	432500
2001-09-27	14.73	15.01	14.69	14.97	525700
2001-09-28	15.20	15.43	14.83	15.34	714700
2001-10-01	15.25	15.25	14.75	14.85	572500
2001-10-02	15.20	15.25	14.82	15.00	664300
2001-10-03	14.90	15.00	14.80	14.95	501400
2001-10-04	15.40	15.40	14.82	14.85	697800
2001-10-05	14.90	15.36	14.88	15.36	751800
2001-10-08	15.50	15.91	15.25	15.91	845700
2001-10-09	15.91	16.31	15.80	16.26	1084100
2001-10-10	16.20	16.60	16.06	16.32	509100
2001-10-11	16.57	16.70	16.19	16.19	635800
2001-10-12	16.05	16.15	15.70	15.95	424400
2001-10-15	15.95	15.98	15.70	15.85	646000
2001-10-16	16.05	16.98	16.03	16.83	1653400
2001-10-17	16.95	17.45	16.83	17.28	1269600
2001-10-18	17.50	18.12	17.45	17.85	2012200
2001-10-19	17.90	18.05	17.50	17.56	3272700
2001-10-22	18.00	18.00	17.72	17.98	1354200
2001-10-23	18.00	18.25	17.87	17.90	1524900
2001-10-24	17.95	18.49	17.89	18.36	760100
2001-10-25	18.15	19.01	18.07	19.00	1106500
2001-10-26	19.00	19.23	18.88	18.98	995700
2001-10-29	18.90	18.91	18.60	18.80	620300
2001-10-30	18.95	18.95	18.49	18.60	936800
2001-10-31	18.50	18.65	18.25	18.35	908100
2001-11-01	18.35	19.08	18.25	19.00	1200600
2001-11-02	19.00	19.05	18.83	18.97	933200
2001-11-05	18.98	19.15	18.90	19.05	503300
2001-11-06	18.95	19.00	18.90	18.99	642500
2001-11-07	19.00	19.47	18.95	19.11	1285200
2001-11-08	19.15	19.43	19.15	19.38	691200
2001-11-09	19.30	19.30	19.01	19.16	432500
2001-11-12	18.91	19.19	18.73	19.14	627000
2001-11-13	19.10	19.29	18.99	19.12	1110400
2001-11-14	19.12	19.15	19.00	19.08	531500
2001-11-15	19.00	19.07	18.55	18.79	758900
2001-11-16	18.95	19.07	18.62	18.75	2613500
2001-11-19	18.85	18.85	18.51	18.80	454500
2001-11-20	18.65	18.65	17.94	18.03	1691800
2001-11-21	18.10	18.10	17.66	17.93	775000
2001-11-23	17.75	17.90	17.62	17.89	258700
2001-11-26	17.90	17.93	17.78	17.90	450000
2001-11-27	17.70	17.70	17.21	17.40	834100
2001-11-28	17.40	17.40	16.97	17.00	1160300
2001-11-29	17.10	17.18	16.97	17.08	757900
2001-11-30	17.08	17.58	17.06	17.45	881400
2001-12-03	17.20	17.21	16.75	17.02	1207200
2001-12-04	17.40	18.15	17.30	17.87	2613100
2001-12-05	20.00	20.12	19.41	19.50	5233100
2001-12-06	19.55	19.55	18.50	19.00	1667100
2001-12-07	19.25	19.69	19.17	19.48	1432900
2001-12-10	19.55	19.60	19.21	19.28	535700
2001-12-11	19.13	19.29	19.10	19.26	789900
2001-12-12	19.20	19.39	19.15	19.29	503000
2001-12-13	19.29	19.38	19.11	19.14	459200
2001-12-14	19.10	19.24	19.00	19.00	603000
2001-12-17	19.00	19.25	18.88	19.11	678800
2001-12-18	19.10	19.15	19.04	19.14	332000
2001-12-19	19.05	19.30	19.00	19.19	721900
2001-12-20	19.25	19.30	19.03	19.20	478100
2001-12-21	19.30	19.47	19.06	19.27	1133900
2001-12-24	19.25	19.25	19.15	19.18	118600
2001-12-26	19.00	19.43	19.00	19.22	474400
2001-12-27	19.45	19.47	19.04	19.24	289100
2001-12-28	19.24	19.30	18.96	19.10	574700
2001-12-31	19.09	19.25	18.92	18.94	452300
2002-01-02	18.80	19.41	18.47	19.38	1146700
2002-01-03	19.48	19.50	19.25	19.49	880700
2002-01-04	19.49	19.85	19.35	19.77	1194200
2002-01-07	19.60	19.60	19.36	19.39	1035100
2002-01-08	19.39	19.45	19.06	19.29	903900
2002-01-09	19.35	19.50	19.08	19.20	923300
2002-01-10	19.24	19.33	19.00	19.10	811200
2002-01-11	19.30	19.30	19.12	19.17	712300
2002-01-14	19.17	19.81	19.10	19.53	1148400
2002-01-15	19.63	19.99	19.59	19.95	1003100
2002-01-16	19.90	19.99	19.84	19.88	1089700
2002-01-17	19.70	20.08	19.70	20.03	1616800
2002-01-18	19.95	20.10	19.91	20.02	1199100
2002-01-22	20.02	20.67	20.01	20.45	1642500
2002-01-23	20.50	20.50	18.00	18.30	5953100
2002-01-24	18.00	18.00	15.99	16.83	5556900
2002-01-25	16.83	16.83	16.10	16.65	3352500
2002-01-28	16.65	16.96	16.64	16.80	1755300
2002-01-29	16.80	16.85	16.06	16.13	1821800
2002-01-30	16.18	16.25	15.94	16.15	1512900
2002-01-31	16.15	16.25	16.06	16.25	1302000
2002-02-01	16.25	16.25	15.97	16.17	1862600
2002-02-04	16.18	16.85	16.14	16.35	1841400
2002-02-05	16.11	16.77	16.11	16.52	1028900
2002-02-06	16.52	16.96	16.45	16.92	2255600
2002-02-07	16.88	16.89	16.65	16.70	1225200
2002-02-08	16.50	16.68	16.28	16.45	710200
2002-02-11	16.50	16.86	16.42	16.78	1020600
2002-02-12	16.53	16.90	16.45	16.74	1208600
2002-02-13	16.58	16.85	16.36	16.60	712600
2002-02-14	16.47	16.99	16.47	16.85	512200
2002-02-15	16.70	17.15	16.48	17.01	889400
2002-02-19	17.00	17.20	16.89	17.15	1167100
2002-02-20	17.15	17.50	17.03	17.44	1470600
2002-02-21	17.58	17.58	17.15	17.23	656400
2002-02-22	17.15	17.81	17.10	17.75	970900
2002-02-25	17.75	17.97	17.56	17.81	502500
2002-02-26	17.68	17.70	17.10	17.48	793800
2002-02-27	17.40	17.54	17.05	17.54	1033300
2002-02-28	17.54	17.83	17.34	17.43	737900
2002-03-01	17.43	17.54	17.20	17.40	632500
2002-03-04	17.40	17.40	16.85	17.17	1721800
2002-03-05	17.17	17.31	16.87	17.01	1388000
2002-03-06	17.15	17.15	17.00	17.08	1876300
2002-03-07	17.20	17.20	16.74	17.12	890900
2002-03-08	17.17	17.60	17.10	17.37	815600
2002-03-11	17.37	17.48	17.05	17.35	764600
2002-03-12	17.33	17.34	17.01	17.25	721900
2002-03-13	17.25	17.29	17.10	17.15	364700
2002-03-14	17.25	17.92	17.10	17.82	1212300
2002-03-15	17.92	17.92	17.43	17.88	1146300
2002-03-18	17.84	17.90	17.55	17.75	329600
2002-03-19	17.75	17.85	17.40	17.53	797600
2002-03-20	17.40	17.83	17.25	17.45	537700
2002-03-21	17.45	18.00	17.40	17.83	1110500
2002-03-22	17.88	18.65	17.78	18.50	1723000
2002-03-25	18.62	18.65	18.22	18.30	547300
2002-03-26	18.35	18.58	18.28	18.40	845000
2002-03-27	18.50	18.73	18.27	18.61	1011000
2002-03-28	18.85	19.01	18.66	18.78	1836800
2002-04-01	18.58	18.75	18.30	18.67	699000
2002-04-02	18.67	18.70	18.30	18.66	993700
2002-04-03	18.66	18.80	18.40	18.65	596900
2002-04-04	18.50	19.00	18.45	19.00	888600
2002-04-05	19.10	19.15	18.76	19.05	706500
2002-04-08	18.80	19.05	18.80	18.98	358100
2002-04-09	18.95	18.98	18.54	18.70	531700
2002-04-10	18.70	19.10	18.60	19.10	730500
2002-04-11	19.20	19.29	18.75	18.86	804800
2002-04-12	18.78	18.90	18.44	18.78	616500
2002-04-15	18.95	18.99	18.55	18.77	663700
2002-04-16	18.81	19.48	18.80	19.34	1219800
2002-04-17	19.53	19.53	19.05	19.42	1035700
2002-04-18	19.82	19.91	19.10	19.39	1278600
2002-04-19	19.40	19.95	19.10	19.95	1198800
2002-04-22	19.98	20.13	19.82	19.98	1620600
2002-04-23	19.98	20.00	19.70	19.70	1209300
2002-04-24	19.74	20.00	19.70	19.90	456200
2002-04-25	19.80	19.86	19.48	19.49	849700
2002-04-26	19.48	19.68	19.20	19.42	985500
2002-04-29	19.35	19.70	19.08	19.42	1201400
2002-04-30	19.60	19.83	19.25	19.62	785500
2002-05-01	19.65	20.23	19.46	20.14	1942200
2002-05-02	20.15	20.68	20.10	20.68	1912200
2002-05-03	20.72	20.73	20.20	20.50	954600
2002-05-06	20.45	20.90	20.42	20.68	937300
2002-05-07	20.50	20.91	20.32	20.53	839700
2002-05-08	20.43	20.70	20.15	20.65	683800
2002-05-09	20.58	20.71	20.30	20.63	762900
2002-05-10	20.63	20.66	20.25	20.49	868900
2002-05-13	20.49	20.98	20.32	20.94	1079200
2002-05-14	21.00	21.02	20.75	20.98	994500
2002-05-15	20.98	21.07	20.80	21.07	1008700
2002-05-16	21.22	21.84	21.20	21.72	1214600
2002-05-17	21.72	22.44	21.62	22.43	2023900
2002-05-20	22.42	22.63	22.05	22.22	2026700
2002-05-21	22.20	22.44	22.07	22.36	1586800
2002-05-22	22.48	22.75	22.30	22.67	1006200
2002-05-23	22.67	22.90	22.60	22.75	1573600
2002-05-24	22.75	22.80	22.45	22.55	1034000
2002-05-28	22.25	22.45	21.90	21.98	1750800
2002-05-29	21.98	21.98	21.41	21.41	2114800
2002-05-30	21.20	22.08	21.20	21.62	1278600
2002-05-31	21.62	22.16	21.55	21.75	794600
2002-06-03	21.80	22.07	21.42	21.72	579500
2002-06-04	21.60	21.60	20.70	20.90	1541500
2002-06-05	20.65	21.20	20.60	21.18	1525500
2002-06-06	21.20	21.30	20.85	20.86	706800
2002-06-07	20.95	21.31	20.77	21.10	1278400
2002-06-10	21.05	21.43	20.95	21.20	839600
2002-06-11	20.98	21.15	20.90	20.95	1088900
2002-06-12	21.20	22.08	21.07	22.08	2434300
2002-06-13	22.15	22.95	22.10	22.87	1737700
2002-06-14	22.75	22.98	22.21	22.95	1594900
2002-06-17	22.98	23.40	22.83	23.36	1378900
2002-06-18	23.20	23.21	22.80	22.98	917400
2002-06-19	22.98	23.24	22.90	23.21	751400
2002-06-20	23.21	23.98	23.15	23.90	1420700
2002-06-21	23.45	23.97	23.45	23.82	2503500
2002-06-24	23.79	23.97	23.48	23.65	1377800
2002-06-25	23.65	23.80	22.85	22.92	1261400
2002-06-26	22.57	23.14	22.55	22.95	1316200
2002-06-27	22.95	22.95	22.20	22.60	1910700
2002-06-28	22.60	22.85	22.08	22.08	1930300
2002-07-01	22.20	22.51	22.20	22.42	1072000
2002-07-02	22.42	22.50	21.56	21.66	1565200
2002-07-03	21.65	21.66	20.90	21.23	1373100
2002-07-05	21.33	21.38	21.09	21.32	761400
2002-07-08	21.20	21.80	21.20	21.75	1468900
2002-07-09	21.55	21.60	20.28	20.75	2254900
2002-07-10	20.65	21.04	20.61	20.65	1432400
2002-07-11	20.70	20.70	20.21	20.40	1568200
2002-07-12	20.35	20.39	19.40	19.51	875500
2002-07-15	19.50	19.80	18.77	19.80	1662000
2002-07-16	19.60	19.80	18.95	19.17	776500
2002-07-17	19.45	19.75	18.71	18.87	2001900
2002-07-18	19.10	19.30	18.20	18.36	1466500
2002-07-19	17.77	18.00	17.10	17.30	1510800
2002-07-22	17.35	18.45	17.34	18.00	2042300
2002-07-23	18.00	18.00	17.25	17.81	1422100
2002-07-24	17.85	18.00	16.87	17.57	1675400
2002-07-25	17.50	18.35	17.40	17.99	1895300
2002-07-26	18.05	18.19	17.83	18.11	1324500
2002-07-29	18.65	19.14	18.43	19.13	1643300
2002-07-30	19.13	19.20	18.39	18.70	911100
2002-07-31	18.90	19.05	18.46	18.62	1271500
2002-08-01	18.85	19.26	18.80	19.06	1305100
2002-08-02	19.06	19.06	18.38	18.68	981900
2002-08-05	18.90	19.09	18.84	18.90	1356100
2002-08-06	18.95	19.39	18.67	18.82	1012900
2002-08-07	18.92	19.50	18.65	19.41	917700
2002-08-08	19.75	20.36	19.45	20.36	1008400
2002-08-09	20.36	20.58	20.15	20.25	1051000
2002-08-12	20.25	20.30	19.97	20.18	740700
2002-08-13	20.00	20.34	20.00	20.11	812100
2002-08-14	20.25	20.97	20.15	20.96	1026000
2002-08-15	20.96	21.00	20.75	21.00	1337900
2002-08-16	21.00	21.55	20.95	21.37	1536600
2002-08-19	21.62	21.63	21.01	21.50	1149300
2002-08-20	21.00	21.34	20.84	21.27	1377800
2002-08-21	21.30	21.37	20.90	21.26	924100
2002-08-22	21.40	21.47	20.99	21.25	960600
2002-08-23	21.25	21.39	20.90	20.98	736400
2002-08-26	20.98	21.25	20.80	21.16	454500
2002-08-27	21.10	21.15	20.65	21.06	608500
2002-08-28	20.72	20.73	20.05	20.27	883100
2002-08-29	20.20	20.40	20.02	20.17	465300
2002-08-30	20.04	20.53	20.00	20.21	915900
2002-09-03	19.97	19.98	19.42	19.51	1349200
2002-09-04	20.00	20.10	19.70	19.80	2169100
2002-09-05	19.81	20.02	19.40	19.85	1069000
2002-09-06	20.20	20.40	19.95	20.28	2173300
2002-09-09	20.20	20.99	20.07	20.97	1256900
2002-09-10	20.77	20.91	20.65	20.86	531200
2002-09-11	20.90	20.97	20.68	20.71	321500
2002-09-12	20.36	20.95	20.30	20.36	757900
2002-09-13	20.90	21.60	20.80	21.10	2159700
2002-09-16	21.25	21.84	20.80	21.78	1178700
2002-09-17	21.83	21.90	21.20	21.26	930900
2002-09-18	20.80	21.51	20.77	21.42	605600
2002-09-19	21.05	21.23	20.72	20.73	500200
2002-09-20	20.66	21.50	20.60	21.41	1395700
2002-09-23	21.41	21.65	20.99	21.04	952300
2002-09-24	20.79	20.90	20.33	20.46	710900
2002-09-25	20.58	21.40	20.44	21.20	1017100
2002-09-26	21.19	21.43	20.73	21.43	957800
2002-09-27	21.43	21.70	21.16	21.24	911300
2002-09-30	21.05	21.70	20.92	21.24	1039400
2002-10-01	21.35	22.44	21.22	22.37	1630700
2002-10-02	22.39	22.99	22.37	22.62	2401500
2002-10-03	22.80	23.25	22.49	22.67	1495300
2002-10-04	22.67	22.95	22.39	22.70	1037000
2002-10-07	22.90	23.10	22.20	22.20	1266700
2002-10-08	22.65	23.19	22.56	22.82	1358800
2002-10-09	22.82	23.00	22.52	22.99	1145800
2002-10-10	23.00	23.10	22.72	22.92	1292900
2002-10-11	23.03	23.03	22.27	22.41	1746500
2002-10-14	22.43	22.55	22.34	22.40	1256400
2002-10-15	22.63	23.39	22.30	23.27	2387400
2002-10-16	23.27	23.65	21.43	21.60	3612200
2002-10-17	21.95	23.31	21.95	23.30	2420800
2002-10-18	23.30	23.98	23.02	23.87	1914200
2002-10-21	23.88	24.50	23.63	24.40	2552200
2002-10-22	24.41	24.41	22.69	23.07	2150300
2002-10-23	23.22	23.79	23.05	23.78	1052800
2002-10-24	23.88	24.00	23.41	23.53	966000
2002-10-25	23.55	24.18	23.40	24.18	1229700
2002-10-28	24.00	24.18	23.10	23.30	998100
2002-10-29	23.05	23.50	22.75	23.45	741500
2002-10-30	23.45	23.99	23.30	23.88	1059200
2002-10-31	24.00	24.10	23.52	23.84	908600
2002-11-01	24.10	24.49	23.87	24.46	1252000
2002-11-04	24.48	24.49	23.76	23.97	1143100
2002-11-05	23.35	23.98	23.30	23.70	989700
2002-11-06	23.27	23.45	22.60	23.05	1554800
2002-11-07	23.25	23.41	22.72	23.29	1086300
2002-11-08	23.38	23.70	23.01	23.11	785100
2002-11-11	22.65	22.97	21.85	22.67	1959600
2002-11-12	22.80	23.00	22.26	22.44	1130900
2002-11-13	22.44	23.20	22.28	23.07	1078700
2002-11-14	23.50	23.68	23.04	23.24	631600
2002-11-15	23.24	23.55	23.00	23.48	555800
2002-11-18	23.46	23.59	22.90	22.95	798300
2002-11-19	22.45	22.95	22.45	22.65	891300
2002-11-20	22.65	22.75	22.26	22.28	1037200
2002-11-21	22.28	22.30	21.24	21.42	1595700
2002-11-22	21.41	21.76	20.87	21.05	2013300
2002-11-25	21.05	21.08	20.30	20.60	1339100
2002-11-26	20.30	20.51	20.05	20.15	1922500
2002-11-27	21.00	21.80	20.98	21.30	2261700
2002-11-29	21.55	21.55	21.09	21.29	521100
2002-12-02	21.50	21.61	21.45	21.60	1727800
2002-12-03	21.72	22.07	21.21	21.71	2216800
2002-12-04	21.51	21.95	21.36	21.50	930500
2002-12-05	21.75	21.82	21.39	21.81	998800
2002-12-06	21.80	22.09	21.64	21.85	1307800
2002-12-09	21.75	21.76	21.21	21.63	1132300
2002-12-10	21.55	22.04	21.32	22.04	749600
2002-12-11	21.79	21.85	21.23	21.61	924000
2002-12-12	21.46	22.01	21.38	21.67	854800
2002-12-13	21.68	21.71	21.31	21.44	1132200
2002-12-16	21.45	21.80	21.40	21.56	902000
2002-12-17	21.76	21.89	21.35	21.55	1173700
2002-12-18	21.30	21.54	21.00	21.47	546600
2002-12-19	21.50	21.61	20.95	21.05	1153500
2002-12-20	20.85	21.25	20.84	21.05	2374600
2002-12-23	21.12	21.65	21.05	21.60	841200
2002-12-24	21.63	21.70	21.17	21.43	314500
2002-12-26	21.60	21.93	21.52	21.55	518400
2002-12-27	21.75	21.75	21.40	21.46	728200
2002-12-30	21.46	21.80	21.40	21.72	477500
2002-12-31	21.72	21.95	21.60	21.72	767600
2003-01-02	21.82	22.26	21.80	22.26	778100
2003-01-03	22.36	22.60	21.84	22.11	952300
2003-01-06	22.18	22.55	22.11	22.36	776300
2003-01-07	22.70	22.75	22.03	22.16	1058400
2003-01-08	22.23	22.49	22.04	22.30	529100
2003-01-09	22.45	22.87	22.40	22.87	1040300
2003-01-10	22.47	22.98	22.36	22.66	824000
2003-01-13	22.91	22.99	22.51	22.76	848300
2003-01-14	22.53	22.97	22.53	22.97	426700
2003-01-15	22.80	22.83	22.41	22.49	687800
2003-01-16	22.81	23.00	22.75	23.00	488000
2003-01-17	23.00	23.10	22.73	23.02	731100
2003-01-21	23.27	23.30	22.71	22.74	888700
2003-01-22	22.70	23.28	22.64	22.71	795300
2003-01-23	22.98	23.11	22.75	22.83	847300
2003-01-24	22.80	22.98	22.02	22.15	671200
2003-01-27	22.10	22.28	21.59	21.78	787500
2003-01-28	22.00	22.00	21.50	21.76	843400
2003-01-29	21.80	22.17	21.47	22.03	817400
2003-01-30	21.89	22.05	21.58	21.68	618100
2003-01-31	21.45	22.40	21.45	22.03	1702800
2003-02-03	22.21	22.21	21.68	21.90	938400
2003-02-04	21.65	21.80	21.28	21.80	914300
2003-02-05	21.90	22.50	21.35	21.61	728700
2003-02-06	21.35	21.46	21.05	21.17	1410400
2003-02-07	21.05	21.10	20.71	20.95	910600
2003-02-10	20.95	20.95	20.47	20.95	1024600
2003-02-11	20.98	21.15	20.51	20.81	920400
2003-02-12	20.82	20.90	20.33	20.50	1255700
2003-02-13	20.51	20.65	20.28	20.59	1325000
2003-02-14	20.52	21.09	20.50	20.98	1079000
2003-02-18	21.10	21.33	20.79	20.98	773400
2003-02-19	20.98	21.16	20.69	21.05	677400
2003-02-20	21.10	21.11	20.78	20.95	1226200
2003-02-21	20.95	21.26	20.62	21.00	887500
2003-02-24	20.82	20.94	20.31	20.51	1079300
2003-02-25	20.31	20.60	20.15	20.48	996100
2003-02-26	20.23	20.35	19.89	19.96	958400
2003-02-27	20.05	20.42	20.04	20.39	961200
2003-02-28	20.45	20.55	20.09	20.18	590800
2003-03-03	20.20	20.35	19.62	19.72	1068400
2003-03-04	19.67	19.67	19.00	19.11	1552100
2003-03-05	19.11	19.12	17.75	18.25	3340800
2003-03-06	17.88	18.14	17.88	18.10	2785800
2003-03-07	18.00	18.55	17.98	18.35	1306800
2003-03-10	18.30	18.48	18.06	18.31	956700
2003-03-11	18.31	18.72	18.31	18.47	827700
2003-03-12	18.48	18.71	18.36	18.65	1073300
2003-03-13	19.00	19.25	18.56	19.23	1407000
2003-03-14	19.30	19.46	18.87	19.04	1354900
2003-03-17	19.04	19.65	18.93	19.48	1305000
2003-03-18	19.55	19.55	19.15	19.38	958000
2003-03-19	19.49	19.88	19.34	19.88	858400
2003-03-20	19.88	19.92	19.38	19.59	897200
2003-03-21	19.89	20.25	19.66	20.25	904600
2003-03-24	19.75	19.80	19.40	19.61	889900
2003-03-25	19.89	19.90	19.38	19.77	822600
2003-03-26	19.78	19.85	19.21	19.40	720700
2003-03-27	19.20	19.44	18.96	19.16	1298600
2003-03-28	18.96	19.26	18.85	18.97	922000
2003-03-31	18.72	18.99	18.44	18.69	2089000
2003-04-01	18.70	18.84	18.52	18.58	1141900
2003-04-02	19.40	20.04	19.40	19.91	2656600
2003-04-03	19.98	19.98	19.56	19.77	1144900
2003-04-04	19.77	19.94	19.67	19.87	945100
2003-04-07	19.98	20.10	19.58	19.63	1173000
2003-04-08	19.79	20.00	19.75	19.86	860600
2003-04-09	19.94	20.30	19.67	19.75	1157400
2003-04-10	19.81	19.85	19.62	19.69	863700
2003-04-11	19.88	19.92	19.50	19.55	545700
2003-04-14	19.61	19.96	19.57	19.96	770600
2003-04-15	19.99	20.41	19.79	20.35	1165800
2003-04-16	20.30	20.40	19.68	19.86	1351800
2003-04-17	19.74	19.91	19.73	19.85	1111200
2003-04-21	19.90	19.96	19.52	19.73	598600
2003-04-22	19.66	20.14	19.51	20.14	917800
2003-04-23	19.75	19.93	19.35	19.48	1210900
2003-04-24	19.41	19.58	19.30	19.46	648400
2003-04-25	19.46	19.63	19.01	19.20	831300
2003-04-28	19.38	19.75	19.34	19.57	612400
2003-04-29	19.63	19.86	19.47	19.75	648300
2003-04-30	19.55	19.80	19.38	19.49	861200
2003-05-01	19.50	19.55	19.15	19.40	569500
2003-05-02	19.27	19.30	19.11	19.27	997600
2003-05-05	19.27	19.37	18.97	19.11	911500
2003-05-06	19.25	19.38	19.00	19.19	2365800
2003-05-07	19.21	19.35	19.06	19.30	1481500
2003-05-08	18.80	19.20	18.75	18.91	1509800
2003-05-09	18.91	19.88	18.91	19.77	1871200
2003-05-12	19.52	19.80	19.30	19.53	1244000
2003-05-13	19.64	19.66	19.34	19.53	644100
2003-05-14	19.70	19.78	19.36	19.43	764300
2003-05-15	19.40	19.50	19.18	19.35	1539700
2003-05-16	19.10	19.45	19.10	19.26	1148300
2003-05-19	19.01	19.25	18.99	19.00	770200
2003-05-20	19.25	19.29	18.76	18.97	962700
2003-05-21	18.97	19.07	18.84	19.03	2543400
2003-05-22	19.00	19.14	18.77	19.01	718400
2003-05-23	18.90	18.90	18.64	18.68	969100
2003-05-27	18.60	18.72	18.40	18.53	1770100
2003-05-28	18.53	18.75	18.44	18.61	1463100
2003-05-29	18.85	19.21	18.82	19.12	2687600
2003-05-30	19.15	19.18	18.70	18.75	2189300
2003-06-02	18.89	19.13	18.70	18.92	1913200
2003-06-03	18.97	19.00	18.60	18.75	2239300
2003-06-04	18.75	18.92	18.62	18.88	968300
2003-06-05	18.82	19.03	18.75	18.93	954700
2003-06-06	19.04	19.66	18.85	19.27	1632200
2003-06-09	19.25	19.33	19.00	19.05	1094000
2003-06-10	19.15	19.15	18.78	18.82	767300
2003-06-11	18.80	18.91	18.61	18.88	875300
2003-06-12	19.54	20.11	19.50	19.97	2163700
2003-06-13	20.00	20.00	19.58	19.81	1009900
2003-06-16	19.75	20.00	19.55	19.84	741200
2003-06-17	19.80	19.84	19.40	19.40	1466200
2003-06-18	19.46	19.75	19.30	19.64	601500
2003-06-19	19.53	19.70	19.40	19.47	723000
2003-06-20	19.40	19.74	19.29	19.39	1372400
2003-06-23	19.36	19.36	18.55	19.06	548000
2003-06-24	19.21	19.31	19.02	19.19	631600
2003-06-25	19.23	19.23	18.77	18.79	952000
2003-06-26	18.75	18.96	18.61	18.83	682300
2003-06-27	18.72	18.80	18.56	18.68	882400
2003-06-30	18.57	18.69	18.10	18.15	2089800
2003-07-01	18.10	18.80	18.05	18.75	1551700
2003-07-02	18.75	18.86	18.30	18.35	1628000
2003-07-03	18.25	18.35	18.05	18.14	1046500
2003-07-07	18.19	18.34	17.90	18.00	1936700
2003-07-08	18.69	19.00	18.30	18.75	5571000
2003-07-09	18.82	19.09	18.69	18.97	2613000
2003-07-10	18.98	18.99	18.71	18.84	834500
2003-07-11	18.97	19.28	18.83	19.24	1104800
2003-07-14	19.40	19.60	19.15	19.26	1727700
2003-07-15	19.35	19.60	19.21	19.60	2228600
2003-07-16	18.65	18.90	17.02	18.00	5832300
2003-07-17	17.85	17.85	17.26	17.28	2814800
2003-07-18	17.42	17.50	17.20	17.48	1686400
2003-07-21	17.40	17.44	17.14	17.30	1525800
2003-07-22	17.16	17.54	17.15	17.48	1333400
2003-07-23	17.48	17.59	17.16	17.59	1188100
2003-07-24	17.72	17.94	17.50	17.58	1230500
2003-07-25	17.40	17.87	17.35	17.85	803300
2003-07-28	18.00	18.10	17.65	17.73	909800
2003-07-29	17.60	17.70	17.21	17.30	1530200
2003-07-30	17.25	17.43	17.15	17.18	1020600
2003-07-31	17.45	17.71	17.05	17.05	1596200
2003-08-01	17.10	17.41	17.00	17.40	1917700
2003-08-04	17.36	17.43	17.14	17.21	1086300
2003-08-05	17.30	17.32	16.99	17.08	1092400
2003-08-06	17.08	17.23	16.85	17.14	1067500
2003-08-07	17.35	17.66	17.25	17.66	1955000
2003-08-08	17.70	17.80	17.35	17.47	1014000
2003-08-11	17.46	17.54	17.25	17.39	767700
2003-08-12	17.39	17.54	17.32	17.48	978400
2003-08-13	17.69	17.69	17.37	17.52	3675000
2003-08-14	18.00	18.25	17.95	18.06	3173400
2003-08-15	18.10	18.43	17.96	18.28	1218500
2003-08-18	18.30	18.50	18.13	18.15	1024600
2003-08-19	18.33	18.55	18.15	18.35	1211000
2003-08-20	18.36	18.45	18.04	18.09	1112600
2003-08-21	18.22	18.51	18.21	18.35	1413900
2003-08-22	18.35	18.47	18.24	18.29	1203300
2003-08-25	18.35	18.50	18.15	18.20	1370700
2003-08-26	18.22	18.50	18.02	18.16	1480400
2003-08-27	18.08	18.30	18.07	18.27	887300
2003-08-28	18.28	18.32	18.04	18.32	841500
2003-08-29	18.30	18.49	18.29	18.49	752700
2003-09-02	18.45	18.79	18.31	18.71	1362500
2003-09-03	18.63	18.70	18.33	18.40	2430700
2003-09-04	18.65	18.90	18.63	18.85	2076100
2003-09-05	18.85	19.10	18.74	18.93	1798800
2003-09-08	18.90	19.07	18.61	18.70	1231000
2003-09-09	18.66	18.68	18.45	18.62	862300
2003-09-10	18.61	18.82	18.51	18.80	1683400
2003-09-11	18.91	19.35	18.77	18.81	2335800
2003-09-12	18.73	18.74	18.39	18.71	1383400
2003-09-15	18.70	18.76	18.53	18.60	988400
2003-09-16	18.60	18.60	18.44	18.52	1214000
2003-09-17	18.50	19.04	18.42	19.04	2903800
2003-09-18	19.04	19.07	18.75	18.88	1757200
2003-09-19	18.85	19.10	18.81	19.04	1345400
2003-09-22	18.90	19.22	18.75	19.20	1311400
2003-09-23	19.25	19.47	19.13	19.43	1259100
2003-09-24	19.50	19.61	19.23	19.25	1126600
2003-09-25	19.40	19.60	19.30	19.38	891100
2003-09-26	19.13	19.27	18.83	18.95	916200
2003-09-29	18.92	19.21	18.76	19.02	600000
2003-09-30	19.02	19.17	18.53	19.06	1120600
2003-10-01	19.59	19.79	19.28	19.52	1966000
2003-10-02	19.60	19.60	19.30	19.49	762200
2003-10-03	19.50	19.88	19.50	19.68	1223900
2003-10-06	19.68	19.85	19.56	19.83	801900
2003-10-07	19.83	19.85	19.60	19.76	588400
2003-10-08	19.66	19.82	19.55	19.75	569200
2003-10-09	19.83	19.95	19.51	19.67	669100
2003-10-10	19.62	19.77	19.55	19.64	512400
2003-10-13	19.68	19.93	19.68	19.79	671500
2003-10-14	19.76	19.86	19.38	19.70	1170400
2003-10-15	20.99	21.00	20.05	20.05	4276900
2003-10-16	20.06	20.06	19.46	19.94	2949000
2003-10-17	19.88	20.00	19.88	19.96	1499500
2003-10-20	19.95	20.43	19.95	20.30	1612900
2003-10-21	20.30	20.65	20.30	20.46	1138700
2003-10-22	20.44	20.50	20.15	20.18	1206300
2003-10-23	20.18	20.25	19.95	20.19	691600
2003-10-24	20.04	20.24	19.80	20.19	746500
2003-10-27	20.18	20.21	19.85	20.04	799500
2003-10-28	20.04	20.21	20.03	20.14	1405700
2003-10-29	20.12	20.13	19.95	20.04	979200
2003-10-30	20.19	20.20	19.99	20.02	1095400
2003-10-31	20.10	20.16	19.97	20.16	745300
2003-11-03	20.15	20.77	20.10	20.50	1454700
2003-11-04	20.50	20.50	20.02	20.19	1111200
2003-11-05	20.19	20.19	19.87	20.09	514200
2003-11-06	20.08	20.61	19.94	20.47	1198900
2003-11-07	20.47	20.54	20.22	20.30	981900
2003-11-10	20.30	20.43	20.07	20.33	724200
2003-11-11	20.33	20.49	20.10	20.36	933300
2003-11-12	20.36	20.36	20.15	20.28	1120800
2003-11-13	20.25	20.27	20.11	20.21	800800
2003-11-14	20.20	20.31	20.12	20.20	1690400
2003-11-17	20.20	20.36	20.11	20.31	878800
2003-11-18	20.28	20.54	20.26	20.49	1196000
2003-11-19	20.44	20.50	20.26	20.47	583100
2003-11-20	20.46	20.48	20.25	20.32	701100
2003-11-21	20.34	20.55	20.23	20.46	1307700
2003-11-24	20.46	20.67	20.45	20.62	865200
2003-11-25	20.63	20.71	20.51	20.62	557000
2003-11-26	20.64	20.73	20.51	20.67	411200
2003-11-28	20.67	20.79	20.63	20.65	244600
2003-12-01	20.80	20.84	20.57	20.79	652400
2003-12-02	20.69	20.90	20.60	20.84	868600
2003-12-03	20.78	20.88	20.64	20.69	712100
2003-12-04	20.79	20.89	20.75	20.80	938000
2003-12-05	20.90	21.19	20.87	21.08	1232700
2003-12-08	21.08	21.42	21.05	21.38	1094000
2003-12-09	21.30	21.40	21.14	21.28	736800
2003-12-10	21.28	21.43	21.18	21.30	818400
2003-12-11	21.28	21.87	21.27	21.82	1529800
2003-12-12	22.00	22.00	21.80	21.86	1154300
2003-12-15	21.90	22.21	21.87	22.07	1830500
2003-12-16	22.07	22.10	21.90	22.01	1578400
2003-12-17	22.01	22.16	21.79	21.89	1287300
2003-12-18	21.79	22.05	21.36	21.65	1664600
2003-12-19	21.66	21.81	21.41	21.78	1467900
2003-12-22	21.66	22.72	21.49	21.66	1071900
2003-12-23	21.65	21.89	21.53	21.59	809700
2003-12-24	21.59	21.61	21.37	21.55	213700
2003-12-26	21.70	21.72	21.50	21.56	259100
2003-12-29	21.85	21.88	21.53	21.65	825300
2003-12-30	21.73	21.88	21.58	21.80	648700
2003-12-31	21.93	21.94	21.70	21.87	742800
2004-01-02	21.77	21.93	21.59	21.73	809400
2004-01-05	21.73	22.08	21.69	22.03	1600700
2004-01-06	22.00	22.35	21.97	22.33	1028300
2004-01-07	21.90	22.07	21.52	21.88	1948600
2004-01-08	21.74	21.87	21.41	21.51	879400
2004-01-09	21.40	21.49	21.10	21.20	1356400
2004-01-12	21.25	21.41	21.10	21.30	582000
2004-01-13	21.31	21.49	20.90	21.09	1034800
2004-01-14	21.09	21.19	20.92	21.18	1198200
2004-01-15	21.15	21.16	20.91	21.05	703200
2004-01-16	21.06	21.21	21.00	21.18	749400
2004-01-20	21.23	21.49	21.22	21.39	723900
2004-01-21	21.45	21.81	21.30	21.81	1261600
2004-01-22	21.81	21.97	21.66	21.77	948300
2004-01-23	21.70	21.79	21.48	21.60	679600
2004-01-26	21.51	21.85	21.51	21.84	561900
2004-01-27	21.97	22.25	21.84	22.08	1044500
2004-01-28	22.00	22.06	21.27	21.53	1035600
2004-01-29	22.10	22.89	22.02	22.89	2599700
2004-01-30	22.89	23.05	22.55	22.90	2263000
2004-02-02	22.81	23.50	22.81	23.46	1919400
2004-02-03	23.40	23.50	22.72	22.79	2113800
2004-02-04	22.57	22.76	22.43	22.67	1496700
2004-02-05	22.71	23.30	22.51	23.30	1696900
2004-02-06	23.12	23.31	23.00	23.27	1182400
2004-02-09	23.25	23.49	23.14	23.35	746600
2004-02-10	23.25	23.65	23.21	23.62	1375000
2004-02-11	23.53	23.94	23.40	23.87	1837600
2004-02-12	23.68	23.84	23.50	23.63	589600
2004-02-13	23.51	23.76	23.43	23.65	1174900
2004-02-17	23.66	23.95	23.59	23.87	623400
2004-02-18	23.80	24.34	23.80	24.00	2580200
2004-02-19	24.18	24.18	23.78	23.79	1318300
2004-02-20	23.49	23.51	22.91	23.40	2290200
2004-02-23	23.54	23.61	23.19	23.40	1500900
2004-02-24	23.40	23.49	23.27	23.39	1589400
2004-02-25	23.48	23.59	23.24	23.45	875300
2004-02-26	23.42	23.84	23.38	23.78	1171100
2004-02-27	21.75	23.76	21.75	23.31	2277200
2004-03-01	23.43	24.14	23.27	24.07	2161100
2004-03-02	23.94	23.99	23.60	23.79	1101700
2004-03-03	23.75	24.23	23.65	24.17	1419000
2004-03-04	24.02	24.15	23.96	24.09	968000
2004-03-05	24.00	24.07	23.84	24.01	1198300
2004-03-08	24.01	24.27	23.80	24.13	1236600
2004-03-09	24.04	24.30	24.03	24.15	887200
2004-03-10	24.15	24.15	23.49	23.55	1539300
2004-03-11	23.55	23.56	22.94	22.99	1280100
2004-03-12	23.00	23.25	22.76	23.25	766300
2004-03-15	23.25	23.30	22.89	22.92	802800
2004-03-16	22.90	23.10	22.64	22.89	971100
2004-03-17	22.90	23.33	22.85	23.16	758200
2004-03-18	23.27	23.89	23.25	23.68	1664700
2004-03-19	23.57	23.90	23.50	23.63	1398700
2004-03-22	23.55	23.62	23.16	23.39	977600
2004-03-23	23.30	23.51	23.23	23.32	705300
2004-03-24	23.14	23.24	22.76	22.91	1105100
2004-03-25	22.95	23.33	22.66	23.32	938800
2004-03-26	23.15	23.50	22.98	23.35	748200
2004-03-29	24.00	24.05	23.87	23.95	1513500
2004-03-30	23.85	24.00	23.60	23.95	839500
2004-03-31	23.90	24.25	23.71	24.17	1226100
2004-04-01	24.17	24.49	24.15	24.43	823300
2004-04-02	24.43	24.50	24.17	24.31	682200
2004-04-05	24.31	24.75	24.28	24.71	1497300
2004-04-06	24.52	24.59	24.30	24.33	1018300
2004-04-07	24.33	24.75	24.05	24.64	1123000
2004-04-08	24.85	24.95	24.56	24.63	786300
2004-04-12	24.74	24.74	24.31	24.45	485300
2004-04-13	24.31	24.60	24.17	24.34	693900
2004-04-14	24.15	24.34	24.04	24.20	1216600
2004-04-15	24.20	24.28	24.00	24.17	570400
2004-04-16	24.34	24.54	24.03	24.47	669100
2004-04-19	24.40	24.81	24.19	24.65	732200
2004-04-20	24.66	24.87	24.42	24.45	919600
2004-04-21	24.33	24.74	23.95	24.42	738100
2004-04-22	23.99	24.79	23.99	24.63	795600
2004-04-23	24.50	24.94	24.22	24.84	1090200
2004-04-26	24.73	24.75	24.33	24.47	566300
2004-04-27	24.35	24.63	24.33	24.62	974300
2004-04-28	25.00	25.36	24.61	24.66	3097400
2004-04-29	25.14	26.54	24.95	26.28	4220500
2004-04-30	25.50	27.14	25.50	27.00	4418800
2004-05-03	26.67	26.70	26.17	26.69	3501400
2004-05-04	26.50	26.55	25.96	26.20	1652800
2004-05-05	26.25	26.78	26.07	26.63	1468300
2004-05-06	26.43	26.94	26.30	26.75	1158000
2004-05-07	26.50	26.87	26.44	26.69	1429400
2004-05-10	26.69	26.73	26.40	26.46	2075400
2004-05-11	26.31	26.87	26.30	26.83	1951400
2004-05-12	26.60	26.95	26.48	26.72	2205600
2004-05-13	26.55	26.99	26.50	26.91	1204900
2004-05-14	26.91	27.07	26.40	27.02	1207100
2004-05-17	26.80	27.20	26.57	26.99	1050900
2004-05-18	26.95	27.38	26.93	27.02	1979100
2004-05-19	27.01	27.08	26.66	26.72	1086800
2004-05-20	26.80	26.95	26.54	26.78	1027200
2004-05-21	26.98	27.19	26.85	27.15	1889700
2004-05-24	27.16	27.30	26.66	27.06	931400
2004-05-25	26.99	27.26	26.71	27.21	1025800
2004-05-26	27.21	27.26	26.92	27.23	1321000
2004-05-27	27.23	27.49	27.23	27.40	1257600
2004-05-28	27.42	27.63	27.28	27.55	1202100
2004-06-01	27.45	27.46	27.15	27.28	1424800
2004-06-02	27.38	28.07	27.38	27.97	1688400
2004-06-03	27.80	28.12	27.77	27.77	1123400
2004-06-04	27.94	27.98	27.74	27.86	992600
2004-06-07	27.99	28.08	27.84	28.02	512600
2004-06-08	27.95	28.58	27.95	28.48	1356900
2004-06-09	28.40	28.45	27.94	28.05	1097600
2004-06-10	28.05	28.30	27.88	28.23	1494500
2004-06-14	28.00	28.20	27.95	28.11	969500
2004-06-15	28.11	28.49	28.07	28.28	3058900
2004-06-16	28.15	28.40	28.09	28.31	1074000
2004-06-17	28.43	28.74	28.30	28.33	1152900
2004-06-18	28.30	28.74	28.10	28.10	2181300
2004-06-21	28.18	28.63	28.15	28.35	1231700
2004-06-22	28.25	29.34	28.25	29.02	1872800
2004-06-23	29.02	29.18	28.79	28.89	1180400
2004-06-24	28.98	29.04	28.65	28.80	1301800
2004-06-25	28.75	28.95	28.55	28.58	1451800
2004-06-28	28.57	28.72	28.45	28.47	1295900
2004-06-29	28.57	29.02	28.50	28.73	1352900
2004-06-30	28.87	29.00	28.60	28.99	1546800
2004-07-01	28.99	28.99	28.30	28.41	1749900
2004-07-02	28.57	28.69	28.35	28.47	682700
2004-07-06	28.49	28.76	28.35	28.46	1574600
2004-07-07	28.33	28.44	27.77	27.97	2012800
2004-07-08	27.97	28.57	27.85	28.26	1202100
2004-07-09	28.27	28.62	28.17	28.17	1417300
2004-07-12	28.18	28.28	27.95	28.22	1218400
2004-07-13	28.29	28.59	27.98	28.45	1988800
2004-07-14	28.46	28.46	27.93	28.08	1095200
2004-07-15	28.18	28.23	27.51	27.58	1728200
2004-07-16	27.79	27.79	27.01	27.26	1581700
2004-07-19	27.18	27.75	27.18	27.54	1413800
2004-07-20	27.61	27.92	27.55	27.56	1643200
2004-07-21	27.76	27.76	27.00	27.10	1458500
2004-07-22	26.90	26.91	25.90	26.12	3739600
2004-07-23	25.82	25.86	25.13	25.15	5573400
2004-07-26	25.30	25.77	25.28	25.46	1690900
2004-07-27	25.52	25.66	25.22	25.28	1667300
2004-07-28	25.02	25.15	24.55	25.03	1668000
2004-07-29	23.60	23.60	20.06	20.63	18563800
2004-07-30	20.60	20.89	20.30	20.40	4141800
2004-08-02	20.30	21.00	20.00	20.93	2818000
2004-08-03	20.71	20.95	20.23	20.30	3346200
2004-08-04	20.30	20.46	20.14	20.31	3114200
2004-08-05	20.31	20.42	20.00	20.05	2241700
2004-08-06	19.85	20.06	19.50	19.75	2630600
2004-08-09	19.79	19.79	19.52	19.60	1702800
2004-08-10	19.60	19.84	19.35	19.82	3146700
2004-08-11	19.57	20.23	19.52	20.22	3711300
2004-08-12	20.09	20.39	20.00	20.27	2876700
2004-08-13	20.16	20.46	20.02	20.19	1036000
2004-08-16	20.23	20.54	20.06	20.36	2129000
2004-08-17	20.32	20.60	20.29	20.37	1159900
2004-08-18	20.32	20.54	20.16	20.42	1135400
2004-08-19	20.34	20.48	20.03	20.22	2429200
2004-08-20	20.17	20.27	19.98	20.08	2495000
2004-08-23	20.08	20.43	19.91	20.00	1766600
2004-08-24	20.00	20.29	19.95	20.06	1478100
2004-08-25	20.06	20.60	19.93	20.45	2033800
2004-08-26	20.53	20.58	20.30	20.50	1067600
2004-08-27	20.50	20.62	20.44	20.51	1004400
2004-08-30	20.55	20.55	20.23	20.28	1458200
2004-08-31	20.31	20.69	20.20	20.65	2298500
2004-09-01	20.65	20.67	20.22	20.43	1476600
2004-09-02	20.28	20.58	20.17	20.45	1755400
2004-09-03	20.43	20.70	20.39	20.48	1067000
2004-09-07	20.65	20.85	20.52	20.59	1078800
2004-09-08	19.40	19.70	19.37	19.48	4536200
2004-09-09	20.40	20.40	19.37	19.50	1532200
2004-09-10	18.96	19.41	18.96	19.30	1842500
2004-09-13	19.30	19.64	19.19	19.28	1444800
2004-09-14	19.35	19.64	19.26	19.52	1286500
2004-09-15	19.73	19.73	18.95	19.08	2753900
2004-09-16	19.04	19.18	18.59	18.62	3122900
2004-09-17	18.62	19.08	18.58	18.95	2895500
2004-09-20	18.95	19.06	18.62	18.87	2558600
2004-09-21	18.88	19.36	18.78	19.30	3101700
2004-09-22	19.18	19.41	19.00	19.11	2370200
2004-09-23	19.18	19.28	18.91	19.05	2054100
2004-09-24	19.05	19.32	18.97	19.23	1682500
2004-09-27	19.23	19.23	18.97	19.04	1486700
2004-09-28	19.05	19.24	18.81	18.96	2103300
2004-09-29	18.99	19.16	18.72	19.07	801300
2004-09-30	18.82	19.21	18.45	18.90	2723500
2004-10-01	18.85	19.45	18.81	19.36	1326500
2004-10-04	19.40	19.69	19.33	19.50	1118800
2004-10-05	19.35	19.60	19.32	19.44	444300
2004-10-06	19.45	19.57	19.31	19.40	689700
2004-10-07	19.58	19.58	19.29	19.37	743400
2004-10-08	19.37	19.58	19.26	19.42	1294900
2004-10-11	19.40	19.47	19.26	19.40	765900
2004-10-12	19.40	19.46	19.13	19.32	1037400
2004-10-13	19.34	19.37	19.09	19.21	1092800
2004-10-14	19.24	19.37	19.00	19.06	1337800
2004-10-15	19.20	19.20	18.92	19.00	1130100
2004-10-18	19.00	19.17	18.92	19.00	821800
2004-10-19	19.10	19.10	18.86	18.94	795600
2004-10-20	18.85	18.88	18.53	18.84	1157500
2004-10-21	18.80	19.03	18.67	18.93	513500
2004-10-22	19.01	19.16	18.81	18.93	821100
2004-10-25	18.84	18.89	18.60	18.82	556600
2004-10-26	18.73	18.78	18.57	18.67	1195500
2004-10-27	18.62	18.99	18.46	18.89	1853200
2004-10-28	19.53	20.75	19.51	20.67	3599000
2004-10-29	20.65	20.95	20.16	20.91	1631800
2004-11-01	20.91	21.01	20.51	20.96	1060500
2004-11-02	20.86	21.34	20.81	21.10	1051700
2004-11-03	21.30	21.43	21.19	21.43	1763400
2004-11-04	21.43	21.89	21.19	21.89	1237900
2004-11-05	22.00	22.05	21.68	21.94	1084300
2004-11-08	22.03	22.08	21.83	21.95	801900
2004-11-09	22.23	22.23	21.83	21.90	863800
2004-11-10	22.01	22.18	21.73	22.11	831500
2004-11-11	22.06	22.07	21.41	21.57	1801000
2004-11-12	21.57	21.57	20.85	21.20	2343000
2004-11-15	21.23	21.59	21.17	21.52	1285700
2004-11-16	21.45	21.64	21.29	21.44	574500
2004-11-17	21.42	21.75	21.28	21.32	1387500
2004-11-18	21.32	21.33	20.75	20.97	2869500
2004-11-19	20.97	21.02	20.66	20.71	1820500
2004-11-22	20.80	20.90	20.64	20.75	1036800
2004-11-23	20.80	20.86	20.59	20.76	951400
2004-11-24	20.76	20.88	20.66	20.77	584400
2004-11-26	20.72	20.93	20.72	20.73	302000
2004-11-29	20.80	20.84	20.39	20.70	944000
2004-11-30	20.71	20.80	20.40	20.80	1441300
2004-12-01	20.95	21.00	20.70	20.95	1166300
2004-12-02	21.00	21.14	20.85	21.10	981300
2004-12-03	21.08	21.48	21.03	21.29	1188600
2004-12-06	21.11	21.12	20.89	21.00	677900
2004-12-07	21.13	21.23	20.86	20.86	951700
2004-12-08	20.79	20.98	20.71	20.75	674600
2004-12-09	20.82	21.02	20.62	20.99	681600
2004-12-10	20.90	21.14	20.81	20.90	1096600
2004-12-13	20.91	20.95	20.53	20.63	911400
2004-12-14	20.75	20.91	20.69	20.78	1141500
2004-12-15	20.85	21.09	20.69	21.09	971800
2004-12-16	20.85	21.54	20.34	21.43	2463600
2004-12-17	21.05	21.22	20.87	20.88	2803700
2004-12-20	20.98	20.98	20.41	20.50	1413300
2004-12-21	20.55	20.55	20.33	20.41	1119200
2004-12-22	20.44	20.61	20.32	20.50	969600
2004-12-23	20.44	20.44	20.19	20.33	977900
2004-12-27	20.47	20.66	20.34	20.58	956400
2004-12-28	20.63	20.63	20.36	20.45	818200
2004-12-29	20.50	20.52	20.30	20.52	1082900
2004-12-30	20.61	20.79	20.53	20.73	531600
2004-12-31	20.66	21.00	20.58	20.85	775200
2005-01-03	21.03	21.13	20.85	20.97	1511900
2005-01-04	20.89	21.15	20.68	20.80	1031800
2005-01-05	20.86	20.92	20.64	20.65	712500
2005-01-06	20.52	21.04	20.41	20.94	1403100
2005-01-07	20.89	21.01	20.67	20.71	1050900
2005-01-10	20.73	21.04	20.45	20.93	1578500
2005-01-11	20.84	20.93	20.58	20.84	892300
2005-01-12	20.83	20.95	20.67	20.89	561900
2005-01-13	20.85	20.90	20.52	20.58	857800
2005-01-14	20.68	20.71	20.30	20.54	762300
2005-01-18	20.44	20.86	20.32	20.76	1040200
2005-01-19	20.90	20.90	20.66	20.68	745400
2005-01-20	20.60	20.84	20.50	20.76	916700
2005-01-21	20.97	21.50	20.93	21.45	2469600
2005-01-24	21.48	21.58	21.18	21.18	1338800
2005-01-25	21.22	21.72	21.19	21.55	1209500
2005-01-26	21.53	21.60	21.18	21.52	1188900
2005-01-27	21.52	21.93	21.34	21.83	2351600
2005-01-28	21.83	21.87	21.35	21.70	1456100
2005-01-31	22.00	22.04	21.77	21.95	1619300
2005-02-01	21.92	21.97	21.66	21.90	1052500
2005-02-02	21.86	22.37	21.77	22.36	1280500
2005-02-03	22.37	22.70	22.24	22.70	1885900
2005-02-04	22.70	23.36	22.60	23.05	3887100
2005-02-07	23.06	23.15	22.80	23.09	1506800
2005-02-08	22.95	23.19	22.93	23.15	1413000
2005-02-09	23.20	23.28	22.76	23.05	1432800
2005-02-10	22.96	23.10	22.80	22.90	1008000
2005-02-11	22.90	23.11	22.76	23.11	1225600
2005-02-14	22.88	22.89	21.93	22.55	3205900
2005-02-15	22.48	22.49	22.20	22.43	1450500
2005-02-16	23.00	23.35	22.82	23.00	3135100
2005-02-17	22.05	22.95	21.60	22.12	3706000
2005-02-18	22.12	22.12	21.77	21.83	1679400
2005-02-22	21.75	21.76	21.20	21.21	1212000
2005-02-23	21.21	21.33	20.91	21.05	1567800
2005-02-24	21.00	21.32	20.63	21.24	1357800
2005-02-25	21.20	21.37	21.11	21.30	1256100
2005-02-28	21.19	21.36	21.04	21.35	1088100
2005-03-01	21.52	21.90	21.40	21.76	1102800
2005-03-02	21.65	21.97	21.50	21.77	1223100
2005-03-03	21.89	21.89	21.61	21.75	887700
2005-03-04	21.76	21.94	21.70	21.86	837000
2005-03-07	21.87	21.90	21.70	21.74	782400
2005-03-08	21.75	21.82	21.13	21.18	1353000
2005-03-09	21.05	21.32	21.03	21.21	1114200
2005-03-10	21.28	21.38	21.03	21.11	1008300
2005-03-11	21.04	21.08	20.75	20.83	1476400
2005-03-14	20.92	21.29	20.88	21.05	1432600
2005-03-15	21.05	21.20	20.92	20.92	1316400
2005-03-16	20.86	21.00	20.61	20.64	1265100
2005-03-17	20.65	21.02	20.64	20.92	2016800
2005-03-18	20.99	21.31	20.77	20.99	9490600
2005-03-21	21.20	21.38	20.95	20.97	1475800
2005-03-22	20.91	21.07	20.63	20.66	1324100
2005-03-23	20.67	20.84	20.23	20.39	1848100
2005-03-24	20.38	20.70	20.22	20.52	1261800
2005-03-28	20.63	20.83	20.40	20.59	868300
2005-03-29	20.71	20.84	20.46	20.49	652400
2005-03-30	20.60	20.78	20.55	20.68	1047500
2005-03-31	20.73	20.88	20.42	20.52	1115700
2005-04-01	20.56	20.72	20.32	20.49	1120900
2005-04-04	20.42	20.66	20.31	20.59	828900
2005-04-05	20.55	20.72	20.43	20.61	957200
2005-04-06	20.71	20.76	20.45	20.50	578500
2005-04-07	20.50	20.63	20.35	20.46	1056400
2005-04-08	20.47	20.59	20.25	20.32	636300
2005-04-11	20.36	20.36	20.08	20.25	708500
2005-04-12	20.31	21.19	20.31	21.05	1300600
2005-04-13	21.05	21.05	20.48	20.70	1738900
2005-04-14	20.78	20.84	20.62	20.71	1216000
2005-04-15	20.71	20.75	20.11	20.16	1366500
2005-04-18	20.19	20.35	20.04	20.08	1264000
2005-04-19	20.32	20.40	20.00	20.13	1281000
2005-04-20	20.10	20.50	19.71	19.74	848100
2005-04-21	19.94	20.01	19.67	19.70	1724700
2005-04-22	19.71	19.91	19.50	19.58	2056800
2005-04-25	19.68	19.99	19.52	19.87	944400
2005-04-26	19.77	20.01	19.76	19.76	1121900
2005-04-27	19.63	19.80	19.10	19.58	1622000
2005-04-28	19.70	20.59	19.70	20.32	2723700
2005-04-29	20.32	20.33	19.98	20.30	1353500
2005-05-02	20.50	20.60	20.23	20.37	1174300
2005-05-03	20.27	20.32	19.86	20.13	997700
2005-05-04	20.24	20.51	20.07	20.45	1373100
2005-05-05	20.52	20.70	20.32	20.65	1501400
2005-05-06	20.64	21.13	20.63	20.80	1636900
2005-05-09	20.66	21.16	20.59	21.10	1667200
2005-05-10	20.96	21.30	20.80	21.11	1872400
2005-05-11	21.21	21.28	21.03	21.26	1581800
2005-05-12	21.36	21.55	21.10	21.19	1379700
2005-05-13	21.15	21.16	20.81	21.02	769400
2005-05-16	21.06	21.30	20.95	21.16	547900
2005-05-17	21.03	21.11	20.79	21.08	840900
2005-05-18	21.11	21.36	21.07	21.35	760700
2005-05-19	21.45	21.74	20.99	21.65	1187300
2005-05-20	21.66	21.70	21.41	21.59	936000
2005-05-23	21.54	21.94	21.51	21.87	1690700
2005-05-24	21.73	22.16	21.73	22.02	1600800
2005-05-25	21.92	22.22	21.85	22.14	1286500
2005-05-26	22.10	22.30	21.90	22.05	1032900
2005-05-27	22.05	22.13	21.95	22.05	714900
2005-05-31	22.10	22.10	21.78	21.88	802500
2005-06-01	21.92	22.00	21.66	21.81	1621200
2005-06-02	21.70	21.84	21.30	21.80	1081200
2005-06-03	21.70	22.00	21.69	21.82	1026300
2005-06-06	21.75	21.82	21.63	21.76	786700
2005-06-07	21.86	22.00	21.78	21.92	912600
2005-06-08	21.94	21.99	21.65	21.75	887800
2005-06-09	21.83	22.06	21.66	21.91	1512600
2005-06-10	22.09	22.34	22.07	22.27	1437500
2005-06-13	22.28	22.50	22.21	22.32	1064700
2005-06-14	22.30	22.47	22.15	22.20	1237500
2005-06-15	22.28	22.30	21.92	22.20	1179300
2005-06-16	22.19	22.35	22.02	22.29	1870900
2005-06-17	22.50	22.50	22.00	22.39	1442800
2005-06-20	22.38	22.44	22.17	22.20	1637800
2005-06-21	22.12	22.21	21.99	22.02	957900
2005-06-22	22.50	22.55	22.11	22.35	1759900
2005-06-23	22.43	22.75	22.40	22.64	1777100
2005-06-24	22.74	22.79	22.27	22.38	2366200
2005-06-27	22.45	22.73	22.34	22.67	2068900
2005-06-28	22.76	22.81	22.47	22.52	1350200
2005-06-29	22.50	22.50	22.18	22.22	1701900
2005-06-30	22.25	22.56	22.00	22.01	1671000
2005-07-01	22.06	22.15	21.99	22.06	1485400
2005-07-05	22.06	22.16	21.85	21.97	2077800
2005-07-06	22.00	22.03	21.64	21.65	1813000
2005-07-07	21.58	21.95	21.54	21.84	3208800
2005-07-08	21.92	22.18	21.82	22.08	3344100
2005-07-11	22.03	22.09	21.85	21.90	1776200
2005-07-12	22.00	22.21	21.50	21.96	1209900
2005-07-13	21.96	22.05	21.78	21.98	1418800
2005-07-14	21.92	22.19	21.90	22.09	1272500
2005-07-15	22.04	22.14	21.86	22.00	982200
2005-07-18	22.05	22.12	21.90	21.96	732200
2005-07-19	22.30	22.99	22.30	22.88	3864700
2005-07-20	22.80	22.84	22.51	22.72	1591500
2005-07-21	22.80	23.05	22.70	22.91	1872900
2005-07-22	22.84	22.88	22.62	22.74	1274800
2005-07-25	22.74	22.80	22.34	22.41	1279000
2005-07-26	22.37	22.81	22.27	22.75	1146800
2005-07-27	22.95	23.19	22.73	22.96	1862000
2005-07-28	23.28	23.90	23.27	23.60	3866400
2005-07-29	23.56	23.92	23.48	23.50	2805000
2005-08-01	23.62	23.90	23.59	23.72	2621700
2005-08-02	23.70	23.72	23.32	23.65	1345500
2005-08-03	23.65	23.75	23.45	23.74	1426600
2005-08-04	23.63	23.67	23.35	23.49	1641100
2005-08-05	23.43	23.44	23.04	23.18	1154700
2005-08-08	23.25	23.27	22.52	23.06	1160900
2005-08-09	23.13	23.21	22.95	23.05	1358600
2005-08-10	23.05	23.47	23.05	23.20	1058200
2005-08-11	23.10	23.14	22.75	23.12	1191900
2005-08-12	23.00	23.20	22.76	23.10	985100
2005-08-15	23.05	23.09	22.79	22.88	841600
2005-08-16	22.89	23.07	22.70	23.05	1734600
2005-08-17	23.07	23.09	22.90	23.00	1171000
2005-08-18	22.90	23.00	22.64	22.68	1466000
2005-08-19	22.79	22.80	22.62	22.65	1180600
2005-08-22	22.76	22.78	22.46	22.60	1058300
2005-08-23	22.66	22.67	22.17	22.17	1755200
2005-08-24	22.19	22.30	22.10	22.17	1281500
2005-08-25	22.15	22.26	22.04	22.18	1138300
2005-08-26	22.23	22.23	22.00	22.00	1135400
2005-08-29	21.85	22.49	21.83	22.41	1790000
2005-08-30	22.28	22.39	22.13	22.28	1241200
2005-08-31	22.26	22.36	22.00	22.35	1440300
2005-09-01	22.29	22.41	22.20	22.27	1879400
2005-09-02	22.21	22.29	21.94	21.96	1246200
2005-09-06	22.05	22.25	22.01	22.17	1869500
2005-09-07	22.15	22.17	22.05	22.10	1755900
2005-09-08	20.52	20.67	19.97	19.99	15870900
2005-09-09	19.73	20.10	19.45	19.65	8066800
2005-09-12	19.60	20.16	19.60	20.10	3588200
2005-09-13	19.97	20.05	19.66	19.66	3285000
2005-09-14	19.75	19.85	19.45	19.46	3549200
2005-09-15	19.50	19.78	19.44	19.64	2400100
2005-09-16	19.77	19.91	19.47	19.52	5340300
2005-09-19	19.48	19.54	19.32	19.44	2058600
2005-09-20	19.10	19.18	19.01	19.13	3540100
2005-09-21	19.06	19.19	19.01	19.11	2212700
2005-09-22	19.16	19.22	19.06	19.20	1758500
2005-09-23	19.23	19.28	19.14	19.14	1096300
2005-09-26	19.30	19.44	19.25	19.36	1240600
2005-09-27	19.30	19.47	19.21	19.36	1296200
2005-09-28	19.44	19.48	19.26	19.42	1624600
2005-09-29	19.33	19.43	19.05	19.38	1265300
2005-09-30	19.42	19.54	19.37	19.50	867200
2005-10-03	19.55	19.60	19.42	19.51	1115300
2005-10-04	19.51	19.60	19.47	19.51	1705900
2005-10-05	19.50	19.65	19.42	19.50	1188400
2005-10-06	19.47	19.58	19.42	19.55	1333500
2005-10-07	19.65	19.70	19.46	19.68	1302200
2005-10-10	19.68	19.68	19.28	19.31	1089600
2005-10-11	19.30	19.40	19.18	19.22	1206700
2005-10-12	19.17	19.45	19.12	19.17	837600
2005-10-13	19.10	19.25	19.02	19.18	1036000
2005-10-14	19.16	19.22	19.01	19.15	1657300
2005-10-17	19.10	19.44	19.09	19.36	925400
2005-10-18	19.26	19.81	19.25	19.76	1424700
2005-10-19	19.66	19.87	19.40	19.79	847500
2005-10-20	19.79	19.90	19.52	19.57	710600
2005-10-21	19.56	19.66	19.32	19.51	939200
2005-10-24	19.60	19.94	19.58	19.90	936800
2005-10-25	19.79	19.95	19.55	19.76	823000
2005-10-26	19.55	19.66	19.25	19.45	2014200
2005-10-27	19.08	19.21	18.68	18.86	2750000
2005-10-28	18.90	19.06	18.81	18.91	2889100
2005-10-31	18.93	18.99	18.84	18.90	2037800
2005-11-01	18.87	19.12	18.83	18.95	1550100
2005-11-02	18.95	19.10	18.93	18.94	1585500
2005-11-03	18.90	18.95	18.69	18.75	1375200
2005-11-04	18.72	18.81	18.57	18.71	1132900
2005-11-07	18.66	18.81	18.65	18.70	695300
2005-11-08	18.60	18.76	18.56	18.62	771100
2005-11-09	18.60	18.71	18.52	18.65	719200
2005-11-10	18.69	19.10	18.63	18.91	1320700
2005-11-11	18.82	19.04	18.72	18.98	658200
2005-11-14	18.92	18.99	18.80	18.89	855300
2005-11-15	18.92	18.98	18.65	18.69	1036600
2005-11-16	18.67	18.93	18.66	18.78	938300
2005-11-17	18.77	18.90	18.71	18.87	722300
2005-11-18	19.05	19.06	18.80	19.04	851400
2005-11-21	18.95	19.07	18.94	18.95	1144700
2005-11-22	18.83	19.03	18.82	19.00	1411900
2005-11-23	19.00	19.68	18.95	19.55	1257000
2005-11-25	19.60	19.62	19.38	19.53	339700
2005-11-28	19.46	19.57	19.40	19.47	561400
2005-11-29	19.39	19.61	19.32	19.53	1074500
2005-11-30	19.35	19.47	19.21	19.22	1687600
2005-12-01	19.45	20.07	19.45	20.02	2017100
2005-12-02	19.83	19.92	19.72	19.77	1322300
2005-12-05	19.67	20.33	19.65	20.15	1648500
2005-12-06	20.20	20.22	19.97	19.98	1354000
2005-12-07	20.06	20.06	19.65	19.72	1221400
2005-12-08	19.75	20.15	19.59	19.98	1206900
2005-12-09	20.07	20.38	19.92	20.19	1106500
2005-12-12	20.19	20.30	20.06	20.18	746400
2005-12-13	20.09	20.31	19.95	20.11	1666700
2005-12-14	20.11	20.11	19.67	19.95	2447500
2005-12-15	19.50	19.95	19.15	19.90	1940900
2005-12-16	20.53	20.53	19.86	19.90	2112500
2005-12-19	19.01	20.10	19.01	19.80	1264000
2005-12-20	19.75	19.80	19.57	19.61	750800
2005-12-21	19.68	19.70	19.40	19.50	1202700
2005-12-22	19.58	19.66	19.45	19.54	695400
2005-12-23	19.59	19.65	19.47	19.53	419900
2005-12-27	19.51	19.63	19.32	19.38	579500
2005-12-28	19.39	19.41	19.01	19.13	1717900
2005-12-29	19.16	19.31	19.10	19.28	1055400
2005-12-30	19.17	19.22	19.02	19.17	583900
2006-01-03	19.26	19.37	19.00	19.27	2093200
2006-01-04	19.32	19.36	19.13	19.18	1536400
2006-01-05	19.20	19.36	19.18	19.35	1076700
2006-01-06	19.41	19.64	19.34	19.49	1065200
2006-01-09	19.41	19.47	19.13	19.31	1882500
2006-01-10	19.35	19.54	19.30	19.47	1387500
2006-01-11	19.50	19.55	19.43	19.51	1845800
2006-01-12	19.26	19.44	19.26	19.39	1172000
2006-01-13	19.46	19.50	19.39	19.47	832100
2006-01-17	19.48	19.48	19.30	19.45	1045000
2006-01-18	19.44	19.49	19.06	19.19	1071000
2006-01-19	19.17	19.22	19.01	19.09	830900
2006-01-20	19.10	19.23	19.01	19.10	1348800
2006-01-23	19.18	19.24	19.07	19.12	678700
2006-01-24	19.20	19.31	19.16	19.19	1228800
2006-01-25	19.30	19.31	18.94	18.98	854200
2006-01-26	19.10	19.30	19.05	19.10	664600
2006-01-27	19.03	19.38	18.96	19.36	1037300
2006-01-30	19.75	19.99	19.71	19.91	1887900
2006-01-31	19.95	20.09	19.70	19.74	1564000
2006-02-01	19.62	19.92	19.62	19.72	1060700
2006-02-02	19.75	19.76	19.53	19.57	725100
2006-02-03	19.55	19.67	19.15	19.23	1591200
2006-02-06	19.25	19.45	19.20	19.34	1171200
2006-02-07	19.36	19.46	19.17	19.39	1024800
2006-02-08	19.33	19.54	19.31	19.46	977000
2006-02-09	19.80	20.32	19.80	20.09	2269200
2006-02-10	19.95	20.08	19.65	19.79	1948700
2006-02-13	19.75	19.79	19.46	19.64	1427900
2006-02-14	19.65	19.82	19.53	19.76	1586900
2006-02-15	19.81	19.81	19.58	19.65	975200
2006-02-16	19.62	19.78	19.60	19.69	933900
2006-02-17	19.63	19.71	19.32	19.60	1438700
2006-02-21	19.58	19.79	19.56	19.68	873900
2006-02-22	19.75	19.77	19.58	19.62	838800
2006-02-23	19.62	19.69	19.50	19.65	941100
2006-02-24	19.63	19.74	19.52	19.58	581000
2006-02-27	19.65	19.79	19.56	19.75	721600
2006-02-28	19.66	19.73	19.57	19.65	1265700
2006-03-01	19.70	20.09	19.70	19.95	1957900
2006-03-02	19.82	19.82	19.46	19.47	2640400
2006-03-03	19.38	19.69	19.29	19.53	2271500
2006-03-06	19.48	19.87	19.48	19.60	1772100
2006-03-07	19.59	19.79	19.56	19.79	1185100
2006-03-08	19.80	20.00	19.74	19.89	1932100
2006-03-09	19.85	20.00	19.74	19.90	907700
2006-03-10	19.96	20.23	19.95	20.22	1003000
2006-03-13	20.21	20.35	20.09	20.20	982100
2006-03-14	20.14	20.36	20.07	20.32	1766400
2006-03-15	20.21	20.31	19.98	20.23	1099100
2006-03-16	20.73	20.89	20.57	20.69	2639700
2006-03-17	20.80	20.85	20.69	20.76	1451400
2006-03-20	20.73	20.78	20.53	20.72	1307100
2006-03-21	20.66	20.86	20.52	20.75	1271800
2006-03-22	20.77	20.93	20.71	20.86	981300
2006-03-23	20.78	20.82	20.63	20.79	1034700
2006-03-24	20.71	20.80	20.52	20.73	682600
2006-03-27	20.62	20.66	20.41	20.59	1374300
2006-03-28	20.54	20.66	20.38	20.60	1140100
2006-03-29	20.64	20.65	20.37	20.44	1121200
2006-03-30	20.38	20.40	20.14	20.27	913700
2006-03-31	20.23	20.40	20.18	20.34	1094400
2006-04-03	20.44	20.49	20.32	20.43	1103000
2006-04-04	20.38	20.43	20.13	20.41	1218300
2006-04-05	20.75	20.88	20.54	20.78	2387100
2006-04-06	20.79	20.84	20.59	20.64	1494000
2006-04-07	20.69	20.77	20.52	20.60	2016700
2006-04-10	20.66	20.70	20.53	20.60	991600
2006-04-11	20.65	20.69	20.36	20.40	1026900
2006-04-12	20.46	20.54	20.41	20.44	663300
2006-04-13	20.40	20.44	20.23	20.30	527400
2006-04-17	20.26	20.27	20.11	20.18	673000
2006-04-18	20.15	20.35	20.12	20.33	1074600
2006-04-19	20.25	20.44	20.15	20.20	2933100
2006-04-20	20.17	20.57	20.17	20.49	1701400
2006-04-21	20.58	20.60	20.40	20.54	1129400
2006-04-24	20.48	20.77	20.44	20.67	1204500
2006-04-25	20.64	20.83	20.55	20.68	1722200
2006-04-26	20.80	20.95	20.55	20.55	1938000
2006-04-27	20.45	20.59	19.92	19.96	2038900
2006-04-28	20.03	20.04	19.45	19.53	2996500
2006-05-01	19.69	19.86	19.53	19.58	2019700
2006-05-02	19.65	19.66	19.35	19.51	1932800
2006-05-03	19.45	19.63	19.25	19.63	1102900
2006-05-04	19.63	19.78	19.58	19.71	1241100
2006-05-05	19.82	19.87	19.60	19.73	1619000
2006-05-08	19.74	20.17	19.71	19.84	2041000
2006-05-09	19.80	19.91	19.65	19.89	852100
2006-05-10	19.82	19.95	19.75	19.77	1268100
2006-05-11	19.76	19.80	19.39	19.45	1335300
2006-05-12	19.44	19.69	19.39	19.56	1273500
2006-05-15	19.63	19.81	19.45	19.81	1320200
2006-05-16	19.79	19.85	19.67	19.80	1119100
2006-05-17	19.70	19.80	19.42	19.44	1194200
2006-05-18	19.43	19.67	19.24	19.30	1979100
2006-05-19	19.39	19.62	19.20	19.55	1279200
2006-05-22	19.48	19.63	19.34	19.48	1352400
2006-05-23	19.48	19.64	19.44	19.46	2654500
2006-05-24	19.43	19.60	19.42	19.55	2779200
2006-05-25	19.60	19.80	19.46	19.79	1946900
2006-05-26	19.80	19.83	19.66	19.69	756200
2006-05-30	19.69	19.70	19.43	19.60	1508800
2006-05-31	19.59	19.70	19.53	19.66	1444600
2006-06-01	19.69	19.80	19.66	19.77	819700
2006-06-02	19.76	19.87	19.70	19.84	982800
2006-06-05	19.80	19.80	19.55	19.56	1027800
2006-06-06	19.61	19.66	19.25	19.46	1112900
2006-06-07	19.46	19.65	19.32	19.50	1252700
2006-06-08	19.50	19.60	19.29	19.40	1149300
2006-06-09	19.37	19.55	19.28	19.36	577800
2006-06-12	19.38	19.44	19.30	19.35	838800
2006-06-13	19.32	19.40	19.22	19.31	1471000
2006-06-14	19.29	19.32	18.83	18.88	2352600
2006-06-15	19.05	19.35	18.87	19.30	2307700
2006-06-16	19.17	19.34	19.12	19.15	1214000
2006-06-19	19.18	19.34	19.12	19.17	968300
2006-06-20	19.16	19.31	19.14	19.22	966800
2006-06-21	19.60	19.72	19.47	19.66	1753700
2006-06-22	19.60	19.70	19.55	19.64	1198300
2006-06-23	19.56	19.64	19.42	19.47	961100
2006-06-26	19.47	19.63	19.43	19.60	1264700
2006-06-27	19.60	19.63	19.52	19.58	1587900
2006-06-28	19.60	19.64	19.53	19.59	1183500
2006-06-29	19.63	19.99	19.61	19.93	3002300
2006-06-30	19.98	20.46	19.96	20.37	2594100
2006-07-03	20.24	20.33	20.07	20.32	573600
2006-07-05	20.07	20.33	20.06	20.24	1291700
2006-07-06	20.28	20.55	20.25	20.52	2111900
2006-07-07	20.45	20.55	20.34	20.39	1317000
2006-07-10	20.39	20.67	20.39	20.58	991600
2006-07-11	20.75	21.30	20.64	21.01	2662400
2006-07-12	20.88	21.05	20.58	20.61	1671700
2006-07-13	20.51	20.64	20.26	20.40	1378500
2006-07-14	20.39	20.55	20.20	20.26	764800
2006-07-17	20.18	20.52	20.18	20.48	1051600
2006-07-18	20.50	21.08	20.12	21.04	3232000
2006-07-19	21.01	21.25	20.91	21.10	1503900
2006-07-20	21.06	21.29	21.03	21.05	1002200
2006-07-21	21.05	21.22	20.85	21.21	1189700
2006-07-24	21.33	21.59	21.27	21.51	2281600
2006-07-25	21.23	21.64	21.20	21.55	1490600
2006-07-26	21.70	21.83	21.54	21.59	1851400
2006-07-27	21.65	21.83	21.35	21.40	1459000
2006-07-28	21.50	21.73	21.39	21.55	1524900
2006-07-31	21.50	21.58	21.36	21.46	1569600
2006-08-01	21.48	21.76	21.48	21.64	1077200
2006-08-02	21.71	21.99	21.67	21.99	1950400
2006-08-03	21.95	21.96	21.62	21.64	1346000
2006-08-04	21.70	21.78	21.47	21.48	1079100
2006-08-07	21.44	21.48	20.78	21.11	1954100
2006-08-08	21.16	21.47	21.12	21.34	1295400
2006-08-09	21.36	21.45	20.96	21.04	1795200
2006-08-10	20.97	21.41	20.91	21.31	1141000
2006-08-11	21.20	21.30	21.06	21.09	1106400
2006-08-14	21.18	21.31	21.10	21.16	1050400
2006-08-15	21.22	21.45	21.08	21.32	1421600
2006-08-16	21.39	21.39	21.13	21.18	962100
2006-08-17	21.23	21.43	21.10	21.11	1528100
2006-08-18	21.13	21.45	21.05	21.38	1001600
2006-08-21	21.40	21.60	21.40	21.49	991900
2006-08-22	21.33	21.49	21.27	21.46	1004100
2006-08-23	21.42	21.69	21.42	21.63	920100
2006-08-24	21.69	21.85	21.55	21.82	1323900
2006-08-25	21.73	21.90	21.68	21.89	845100
2006-08-28	21.83	22.02	21.63	21.88	1168300
2006-08-29	21.93	22.05	21.85	22.04	1478900
2006-08-30	22.04	22.36	21.95	22.20	1731000
2006-08-31	22.14	22.43	22.14	22.30	2604800
2006-09-01	22.30	22.39	22.25	22.28	1011100
2006-09-05	22.28	22.49	22.21	22.46	1521800
2006-09-06	22.35	22.41	22.00	22.12	1134200
2006-09-07	21.70	21.78	21.41	21.47	2168600
2006-09-08	21.48	21.53	21.30	21.46	1900600
2006-09-11	21.35	21.54	20.81	20.93	3209100
2006-09-12	20.85	20.99	20.74	20.90	2094500
2006-09-13	20.80	20.84	20.55	20.76	2474000
2006-09-14	20.79	20.89	20.67	20.74	1929500
2006-09-15	20.80	20.80	20.66	20.74	4508400
2006-09-18	20.55	20.83	20.33	20.80	2444700
2006-09-19	20.80	21.09	20.73	20.90	1601700
2006-09-20	20.90	20.96	20.79	20.82	1061900
2006-09-21	20.79	20.91	20.67	20.76	1200600
2006-09-22	20.72	20.72	20.50	20.53	1187100
2006-09-25	20.58	20.97	20.54	20.90	2059800
2006-09-26	20.90	20.97	20.85	20.95	1390400
2006-09-27	20.90	21.09	20.86	20.96	2364100
2006-09-28	21.00	21.00	20.85	20.90	999000
2006-09-29	20.90	20.96	20.73	20.83	1796800
2006-10-02	20.76	20.80	20.54	20.67	2040300
2006-10-03	20.56	20.87	20.41	20.82	3184300
2006-10-04	20.80	21.21	20.74	21.14	1832900
2006-10-05	21.06	21.10	20.69	20.82	2477600
2006-10-06	20.75	20.80	20.50	20.65	1804200
2006-10-09	20.60	20.88	20.46	20.83	2054800
2006-10-10	20.88	20.88	20.22	20.53	4213600
2006-10-11	20.53	20.78	20.44	20.70	2637700
2006-10-12	20.80	21.22	20.67	21.06	3273100
2006-10-13	20.98	21.05	20.82	20.92	2826200
2006-10-16	20.92	21.12	20.80	20.97	2104800
2006-10-17	20.89	21.02	20.80	20.97	1762700
2006-10-18	21.05	21.23	20.99	21.16	1377400
2006-10-19	21.06	21.11	20.65	20.95	3340100
2006-10-20	20.87	20.91	20.57	20.87	2403600
2006-10-23	20.80	21.13	20.65	21.00	1901400
2006-10-24	21.00	21.18	20.94	20.99	2725500
2006-10-25	20.92	21.08	20.92	21.04	2100600
2006-10-26	20.50	21.06	20.25	20.90	4400800
2006-10-27	20.81	20.86	20.02	20.50	4432600
2006-10-30	20.57	20.61	20.05	20.10	3883700
2006-10-31	20.10	20.23	19.96	20.03	3668800
2006-11-01	20.15	20.69	20.09	20.50	3440200
2006-11-02	20.52	20.67	20.38	20.53	1978000
2006-11-03	20.50	20.50	20.19	20.24	1754900
2006-11-06	20.26	20.78	20.26	20.54	1292600
2006-11-07	20.50	20.61	20.36	20.48	1844900
2006-11-08	20.40	20.45	19.90	20.30	5441700
2006-11-09	20.32	20.45	20.07	20.10	2915500
2006-11-10	20.03	20.17	19.97	20.09	1954600
2006-11-13	19.70	20.12	19.53	19.98	2807200
2006-11-14	20.00	20.08	19.86	20.00	2080900
2006-11-15	20.00	20.20	20.00	20.03	1528700
2006-11-16	20.09	20.37	20.02	20.32	1806200
2006-11-17	20.25	20.44	20.20	20.23	1653800
2006-11-20	20.74	21.33	20.54	20.90	4241600
2006-11-21	20.88	20.93	20.59	20.66	2053000
2006-11-22	20.59	20.81	20.59	20.73	1424700
2006-11-24	20.67	20.81	20.55	20.72	593000
2006-11-27	20.68	20.70	20.31	20.42	3095100
2006-11-28	20.40	20.52	20.17	20.33	2935500
2006-11-29	20.36	20.54	20.31	20.47	1331400
2006-11-30	20.42	20.65	20.42	20.45	3365300
2006-12-01	20.50	20.69	20.36	20.52	1685200
2006-12-04	20.41	20.85	20.41	20.80	1860800
2006-12-05	20.95	20.99	20.80	20.93	1577600
2006-12-06	20.87	20.96	20.83	20.92	1214000
2006-12-07	20.87	20.93	20.62	20.71	2017000
2006-12-08	20.76	21.03	20.33	20.52	5332500
2006-12-11	20.56	20.71	20.33	20.43	2290800
2006-12-12	20.44	20.64	20.33	20.57	2195900
2006-12-13	20.65	20.70	20.30	20.46	2699900
2006-12-14	20.42	20.49	20.19	20.25	2734200
2006-12-15	20.26	20.42	20.18	20.25	2223900
2006-12-18	20.73	20.73	20.20	20.30	1392800
2006-12-19	20.22	20.34	20.19	20.32	1796100
2006-12-20	20.20	20.35	19.97	20.05	3454400
2006-12-21	20.02	20.23	19.99	20.21	1602100
2006-12-22	20.20	20.28	20.01	20.20	1163700
2006-12-26	20.12	20.46	20.12	20.43	1523800
2006-12-27	20.45	20.55	20.33	20.52	1355200
2006-12-28	20.43	20.49	20.32	20.43	1137600
2006-12-29	20.43	20.51	20.35	20.42	1327600
2007-01-03	20.53	20.68	20.41	20.50	1544400
2007-01-04	20.40	20.48	20.12	20.40	2647200
2007-01-05	20.33	20.44	20.27	20.40	1807500
2007-01-08	20.45	20.57	20.28	20.50	1906100
2007-01-09	20.53	20.61	20.49	20.57	2125800
2007-01-10	20.48	20.82	20.42	20.80	2206400
2007-01-11	20.87	21.22	20.81	21.13	2458000
2007-01-12	21.11	21.21	20.81	21.02	3103900
2007-01-16	21.00	21.10	20.86	20.99	3690100
2007-01-17	21.20	21.20	20.85	21.04	1137700
2007-01-18	21.05	21.05	20.73	20.80	2706700
2007-01-19	20.80	20.82	20.62	20.78	2794200
2007-01-22	20.87	20.96	20.77	20.88	2408700
2007-01-23	20.85	20.87	20.75	20.80	2113000
2007-01-24	20.79	20.89	20.75	20.85	1192600
2007-01-25	20.81	20.96	20.67	20.93	2459200
2007-01-26	20.90	20.98	20.68	20.71	3116700
2007-01-29	20.72	20.83	20.62	20.68	1637800
2007-01-30	20.64	20.70	20.56	20.64	1699900
2007-01-31	20.66	20.67	20.51	20.52	1798600
2007-02-01	20.52	20.65	20.48	20.56	2306600
2007-02-02	20.56	20.72	20.45	20.61	1731600
2007-02-05	20.63	20.63	20.43	20.52	1419300
2007-02-06	20.55	20.60	20.44	20.47	2460600
2007-02-07	20.55	20.55	20.37	20.43	3088600
2007-02-08	20.46	20.55	20.35	20.43	1472600
2007-02-09	20.45	20.57	20.20	20.30	3084800
2007-02-12	20.26	20.68	20.26	20.53	3613108
2007-02-13	20.54	21.06	20.54	20.95	8392899
2007-02-14	21.10	21.25	21.00	21.03	4148321
2007-02-15	20.99	21.03	20.79	20.86	2561100
2007-02-16	20.71	20.85	20.58	20.71	3588500
2007-02-20	20.71	20.71	20.49	20.54	2563000
2007-02-21	20.48	20.72	20.43	20.63	2050700
2007-02-22	20.69	20.73	20.37	20.48	2413200
2007-02-23	20.43	20.54	20.36	20.43	1240600
2007-02-26	20.41	20.64	20.37	20.63	1768026
2007-02-27	20.58	20.65	20.09	20.24	4245900
2007-02-28	20.20	20.28	20.05	20.08	2852700
2007-03-01	19.96	20.11	19.78	20.02	3821925
2007-03-02	20.01	20.18	19.95	20.06	2182300
2007-03-05	20.01	20.16	19.97	20.01	2325600
2007-03-06	20.06	20.22	20.01	20.11	1902500
2007-03-07	20.05	20.28	19.97	20.07	3414300
2007-03-08	20.13	20.24	20.07	20.19	1391800
2007-03-09	20.20	20.28	20.13	20.25	2045900
2007-03-12	20.17	20.43	20.15	20.40	2112200
2007-03-13	20.31	20.40	20.19	20.22	1857600
2007-03-14	20.18	20.22	20.02	20.15	2075600
2007-03-15	20.13	20.43	20.13	20.37	1629108
2007-03-16	20.36	20.36	20.09	20.23	2719000
2007-03-19	20.25	20.35	20.07	20.20	1955900
2007-03-20	20.14	20.30	20.13	20.30	2052500
2007-03-21	20.28	20.41	20.22	20.38	2523300
2007-03-22	20.39	20.48	20.37	20.43	2036000
2007-03-23	20.39	20.47	20.38	20.43	1773000
2007-03-26	20.38	20.40	20.21	20.36	1422713
2007-03-27	20.35	20.36	20.08	20.09	2751100
2007-03-28	20.04	20.13	20.00	20.10	3242200
2007-03-29	20.19	20.26	19.97	20.02	2259700
2007-03-30	20.01	20.29	20.01	20.25	2691300
2007-04-02	20.24	20.40	20.24	20.29	1920600
2007-04-03	20.29	20.52	20.28	20.47	2191900
2007-04-04	20.50	20.67	20.43	20.65	2031800
2007-04-05	20.58	20.64	20.52	20.54	1649936
2007-04-09	20.49	20.57	20.38	20.46	1447100
2007-04-10	20.46	20.69	20.43	20.52	2399781
2007-04-11	20.53	20.68	20.43	20.63	3393690
2007-04-12	20.66	20.70	20.49	20.68	2495986
2007-04-13	20.70	20.79	20.57	20.77	2671599
2007-04-16	20.77	21.25	20.74	21.11	3479296
2007-04-17	20.80	21.28	20.80	21.22	4329257
2007-04-18	21.17	21.23	21.06	21.15	2573041
2007-04-19	21.09	21.33	21.02	21.28	2283535
2007-04-20	21.48	21.52	21.34	21.51	2388191
2007-04-23	21.35	21.60	21.35	21.41	1676423
2007-04-24	21.49	22.15	21.33	22.15	6200918
2007-04-25	22.14	22.37	21.97	22.27	5519820
2007-04-26	22.96	22.96	21.93	22.40	4936048
2007-04-27	22.31	22.31	21.87	21.98	4596265
2007-04-30	21.93	22.10	21.91	21.94	2579604
2007-05-01	22.40	22.40	21.79	22.04	3017239
2007-05-02	22.02	22.19	21.96	22.13	1837150
2007-05-03	22.16	22.50	22.14	22.39	3519200
2007-05-04	22.35	22.41	22.20	22.36	2523290
2007-05-07	22.41	22.49	22.37	22.47	1517469
2007-05-08	22.44	22.58	22.24	22.35	2189850
2007-05-09	22.30	22.40	22.25	22.37	2527400
2007-05-10	22.30	22.33	21.99	22.00	1607200
2007-05-11	22.00	22.05	21.85	21.92	2046561
2007-05-14	21.97	22.26	21.94	22.13	1825200
2007-05-15	22.13	22.27	22.08	22.22	1793302
2007-05-16	22.23	22.50	22.17	22.50	2683650
2007-05-17	22.43	22.88	22.43	22.86	4766300
2007-05-18	22.89	22.95	22.72	22.92	2836100
2007-05-21	22.89	23.16	22.74	22.98	3462200
2007-05-22	23.03	23.20	22.89	22.94	2105867
2007-05-23	22.92	22.96	22.76	22.83	4519302
2007-05-24	22.80	22.96	22.75	22.90	3145800
2007-05-25	23.17	23.49	22.62	22.97	5225085
2007-05-29	22.94	23.00	22.78	22.82	2580600
2007-05-30	22.72	22.97	22.65	22.96	1895417
2007-05-31	23.78	23.79	22.89	23.35	4824900
2007-06-01	23.31	23.34	23.12	23.25	2250900
2007-06-04	23.25	23.25	22.95	23.05	2324500
2007-06-05	23.08	23.15	22.79	22.89	2990818
2007-06-06	22.85	22.88	22.69	22.80	1915365
2007-06-07	22.65	22.73	22.44	22.46	2285700
2007-06-08	22.45	22.73	22.34	22.72	2105000
2007-06-11	22.67	22.79	22.64	22.68	1973900
2007-06-12	22.62	22.73	22.38	22.40	1654113
2007-06-13	22.34	22.53	22.30	22.51	2887200
2007-06-14	22.53	22.63	22.47	22.51	3626618
2007-06-15	22.63	23.10	22.51	23.05	5620676
2007-06-18	23.03	23.14	22.92	23.05	1685900
2007-06-19	23.07	23.39	23.01	23.35	2862486
2007-06-20	23.39	23.50	23.22	23.24	1934840
2007-06-21	23.28	23.50	23.27	23.45	1694000
2007-06-22	23.35	23.40	23.08	23.13	2245300
2007-06-25	23.14	23.26	22.82	22.98	1594700
2007-06-26	23.48	23.93	23.36	23.89	5553799
2007-06-27	23.75	23.81	23.49	23.77	3079745
2007-06-28	23.70	24.24	23.65	24.09	3075000
2007-06-29	24.10	24.29	23.76	24.00	3954264
2007-07-02	24.15	24.22	23.90	24.19	3061577
2007-07-03	24.10	24.22	23.94	24.19	1024900
2007-07-05	24.27	24.33	24.00	24.07	2410969
2007-07-06	24.02	24.08	23.92	24.01	2197777
2007-07-09	24.12	24.14	23.89	23.95	2910900
2007-07-10	23.95	24.22	23.94	24.03	3650856
2007-07-11	23.99	24.06	23.78	24.03	2269100
2007-07-12	24.05	24.45	23.99	24.42	2827700
2007-07-13	24.41	24.43	24.13	24.35	2099382
2007-07-16	24.25	24.43	24.14	24.21	2231100
2007-07-17	24.31	24.34	23.67	23.73	3891949
2007-07-18	23.72	23.79	23.59	23.73	2006600
2007-07-19	23.81	23.92	23.74	23.89	1350700
2007-07-20	23.89	23.94	23.48	23.55	2465760
2007-07-23	23.65	23.82	23.49	23.73	1558280
2007-07-24	23.53	23.80	23.53	23.64	2485098
2007-07-25	23.74	23.76	23.51	23.58	2860395
2007-07-26	23.90	23.95	22.88	23.44	4320912
2007-07-27	23.24	23.43	22.75	22.75	4913739
2007-07-30	22.56	22.83	22.35	22.79	3626652
2007-07-31	23.16	23.17	22.66	22.66	2573200
2007-08-01	22.53	22.75	22.32	22.58	11192765
2007-08-02	22.64	22.75	22.45	22.67	3462684
2007-08-03	22.62	22.78	22.55	22.65	4543400
2007-08-06	22.74	22.99	22.66	22.93	3450956
2007-08-07	22.78	23.37	22.76	23.17	3116951
2007-08-08	23.25	23.46	22.98	23.44	3120900
2007-08-09	23.27	23.76	23.21	23.43	3442373
2007-08-10	23.39	24.00	23.29	23.68	3632500
2007-08-13	23.68	24.11	23.58	23.98	3479500
2007-08-14	23.93	23.99	23.65	23.65	1838900
2007-08-15	23.59	23.94	23.36	23.41	1730488
2007-08-16	23.26	23.55	22.84	23.33	3589300
2007-08-17	23.20	24.04	22.62	24.01	2715785
2007-08-20	24.00	24.17	23.83	24.00	1550000
2007-08-21	23.90	24.13	23.84	23.97	1475600
2007-08-22	24.04	24.08	23.72	23.93	1493800
2007-08-23	23.91	24.05	23.67	23.86	1360100
2007-08-24	23.82	24.25	23.78	24.25	1770100
2007-08-27	24.09	24.35	24.07	24.23	1148800
2007-08-28	24.07	24.28	23.74	23.75	1346200
2007-08-29	23.90	23.93	23.56	23.86	1461700
2007-08-30	23.67	23.84	23.60	23.73	1361800
2007-08-31	23.91	24.11	23.74	23.82	2715000
2007-09-04	23.89	24.39	23.84	24.23	2251100
2007-09-05	24.07	24.13	23.83	23.85	1981500
2007-09-06	23.85	24.17	23.79	24.00	916900
2007-09-07	23.73	24.25	23.73	24.03	1539100
2007-09-10	24.00	24.05	23.81	23.83	2509600
2007-09-11	23.85	24.07	23.58	23.97	3557500
2007-09-12	23.82	24.29	23.82	24.24	3439500
2007-09-13	24.23	24.37	24.17	24.19	2843300
2007-09-14	24.07	24.41	24.06	24.20	3003300
2007-09-17	24.07	24.20	23.87	23.96	2152200
2007-09-18	24.11	24.60	24.08	24.59	2287900
2007-09-19	24.30	24.60	23.78	24.50	3688700
2007-09-20	24.50	24.53	24.27	24.28	2213000
2007-09-21	24.54	24.54	24.19	24.25	3439400
2007-09-24	24.15	24.37	24.05	24.05	3191100
2007-09-25	23.89	24.19	23.88	24.09	2356700
2007-09-26	24.16	24.38	24.04	24.28	1967700
2007-09-27	24.39	24.43	24.27	24.29	1209300
2007-09-28	24.32	24.39	24.09	24.22	1433500
2007-10-01	24.28	24.73	24.24	24.59	1692100
2007-10-02	24.65	24.73	24.43	24.62	1307400
2007-10-03	24.43	24.49	23.89	23.97	2206200
2007-10-04	23.95	24.14	23.89	24.04	1821700
2007-10-05	24.13	24.40	24.07	24.23	2273200
2007-10-08	24.27	24.69	24.20	24.63	2187200
2007-10-09	24.60	24.63	24.27	24.39	1500800
2007-10-10	24.36	24.60	24.32	24.40	1819000
2007-10-11	24.42	24.64	24.09	24.15	1385400
2007-10-12	24.20	24.29	24.01	24.29	1379841
2007-10-15	24.26	24.34	24.03	24.08	1418800
2007-10-16	24.10	24.41	24.01	24.22	1692700
2007-10-17	24.35	24.74	24.21	24.25	2178900
2007-10-18	24.22	24.52	24.15	24.29	2010900
2007-10-19	24.18	24.49	23.96	23.97	2138000
2007-10-22	23.85	24.02	23.72	24.02	1177700
2007-10-23	24.08	24.57	24.00	24.52	1857300
2007-10-24	24.44	25.16	24.26	25.00	4071700
2007-10-25	25.00	25.42	24.97	25.27	2734500
2007-10-26	25.45	25.46	25.09	25.30	1428000
2007-10-29	25.40	25.75	25.23	25.59	1744700
2007-10-30	25.40	25.60	25.35	25.42	1530300
2007-10-31	25.51	25.84	25.48	25.81	1534200
2007-11-01	25.75	25.90	25.26	25.28	1612400
2007-11-02	25.60	26.00	25.34	25.78	2636800
2007-11-05	26.28	26.28	25.57	25.88	1881578
2007-11-06	25.76	26.00	25.76	25.98	2085425
2007-11-07	25.70	25.82	25.14	25.18	2554900
2007-11-08	25.22	25.55	25.14	25.35	2608075
2007-11-09	25.20	25.48	25.12	25.14	1993100
2007-11-12	25.05	25.38	24.93	24.95	1546784
2007-11-13	25.01	25.52	25.00	25.48	1687700
2007-11-14	25.58	25.78	25.46	25.50	1529450
2007-11-15	25.51	25.74	25.16	25.27	2063700
2007-11-16	25.48	25.56	25.09	25.41	1876300
2007-11-19	25.26	25.29	24.71	24.74	1975725
2007-11-20	24.73	25.20	24.68	25.08	2220899
2007-11-21	24.92	25.20	24.71	24.71	1425000
2007-11-23	24.80	24.84	24.63	24.81	562650
2007-11-26	24.76	25.33	24.76	24.89	2097544
2007-11-27	24.97	25.78	24.93	25.73	2749859
2007-11-28	25.91	26.11	25.55	26.02	2772220
2007-11-29	25.88	26.32	25.86	25.96	2040288
2007-11-30	26.24	26.24	25.55	25.97	3463755
2007-12-03	25.85	26.02	25.52	25.72	1331743
2007-12-04	25.60	26.06	25.60	25.99	1524601
2007-12-05	26.12	26.22	25.88	26.15	2225700
2007-12-06	26.23	26.23	25.45	25.77	3060720
2007-12-07	25.77	25.97	25.39	25.43	2740893
2007-12-10	25.45	25.53	25.09	25.30	2220005
2007-12-11	25.29	25.34	24.54	24.58	3788703
2007-12-12	25.32	26.08	25.24	25.96	4660701
2007-12-13	25.78	26.83	25.78	26.80	4898739
2007-12-14	26.35	26.78	26.35	26.50	2486100
2007-12-17	26.43	26.93	26.43	26.89	3099501
2007-12-18	27.00	27.09	26.29	26.34	3551709
2007-12-19	26.38	26.54	26.18	26.37	1712588
2007-12-20	26.55	26.58	26.18	26.35	1754547
2007-12-21	26.58	26.85	26.35	26.39	3028814
2007-12-24	26.40	26.59	26.38	26.50	719703
2007-12-26	26.33	26.60	26.33	26.43	1107900
2007-12-27	26.48	26.49	26.12	26.13	1298610
2007-12-28	26.37	26.40	26.15	26.32	1495200
2007-12-31	26.32	26.33	26.02	26.03	1409301
2008-01-02	25.89	26.06	25.49	25.69	2617500
2008-01-03	25.82	26.15	25.70	25.96	2187900
2008-01-04	25.79	26.11	25.66	25.71	1554300
2008-01-07	25.82	26.08	25.77	26.08	1979900
2008-01-08	26.10	26.44	25.99	26.03	2874726
2008-01-09	26.13	26.74	26.09	26.74	2850700
2008-01-10	26.59	26.99	26.48	26.83	2852360
2008-01-11	26.54	26.81	26.35	26.65	4114277
2008-01-14	26.81	26.81	26.07	26.18	3569100
2008-01-15	25.86	25.99	25.55	25.62	2352300
2008-01-16	25.63	25.78	25.30	25.34	2347360
2008-01-17	25.36	25.43	24.88	24.92	1816400
2008-01-18	24.94	25.07	24.32	24.41	2964248
2008-01-22	23.56	24.16	23.54	23.61	4474330
2008-01-23	23.10	23.69	21.80	23.55	4070471
2008-01-24	23.57	24.01	23.31	23.65	2830964
2008-01-25	23.83	24.22	23.44	23.60	2713395
2008-01-28	23.59	24.48	23.52	24.39	3676685
2008-01-29	24.47	24.47	23.67	23.78	4319291
2008-01-30	23.86	23.87	23.10	23.11	3351276
2008-01-31	22.79	23.28	22.74	23.06	3885764
2008-02-01	23.03	23.75	23.03	23.75	2261952
2008-02-04	23.76	23.84	23.61	23.65	1317629
2008-02-05	23.33	23.42	23.11	23.13	1630400
2008-02-06	23.24	23.42	23.07	23.18	1509551
2008-02-07	23.15	23.58	23.14	23.45	1884754
2008-02-08	23.40	23.49	23.22	23.28	1513518
2008-02-11	23.23	23.61	23.11	23.49	2329843
2008-02-12	24.29	24.42	23.65	24.28	3771709
2008-02-13	24.42	24.67	24.27	24.44	2402900
2008-02-14	24.28	24.64	24.03	24.24	2412205
2008-02-15	24.29	24.48	24.14	24.47	2328828
2008-02-19	24.69	24.80	24.07	24.14	2899747
2008-02-20	23.98	24.00	23.56	23.78	4604347
2008-02-21	23.90	24.11	23.83	24.01	2571348
2008-02-22	24.15	24.24	23.70	24.21	3383600
2008-02-25	24.25	24.66	24.23	24.62	3391788
2008-02-26	24.47	25.19	24.46	25.08	3457233
2008-02-27	24.95	25.46	24.95	25.14	3285057
2008-02-28	24.93	25.15	24.73	24.91	2550440
2008-02-29	24.73	24.76	24.35	24.43	3021077
2008-03-03	24.36	24.60	24.27	24.54	2539347
2008-03-04	24.30	24.91	24.30	24.85	3963280
2008-03-05	24.84	25.08	24.74	24.95	2539860
2008-03-06	24.79	24.87	24.35	24.35	2355870
2008-03-07	24.22	24.36	24.07	24.17	2313769
2008-03-10	24.23	24.72	24.16	24.43	2842913
2008-03-11	24.83	24.85	24.36	24.67	3372939
2008-03-12	24.72	24.84	24.47	24.63	3071597
2008-03-13	24.19	24.47	23.96	24.17	2991969
2008-03-14	24.75	24.75	23.62	23.87	3009736
2008-03-17	23.72	24.05	23.63	23.90	2397545
2008-03-18	24.14	24.33	23.79	24.27	2083465
2008-03-19	24.51	24.81	24.34	24.39	1952592
2008-03-20	24.76	25.02	24.30	24.60	2494400
2008-03-24	24.75	25.13	24.61	25.04	2363868
2008-03-25	25.00	25.19	24.82	24.90	1801422
2008-03-26	24.78	24.87	24.63	24.72	2084350
2008-03-27	24.72	24.83	24.28	24.35	2293981
2008-03-28	24.38	24.51	24.08	24.15	1348514
2008-03-31	24.09	24.26	23.86	24.20	2282990
2008-04-01	24.49	24.71	24.24	24.71	2375068
2008-04-02	24.81	24.81	24.06	24.21	2416951
2008-04-03	24.02	24.29	23.90	24.00	2732231
2008-04-04	23.99	24.52	23.96	24.34	2543196
2008-04-07	24.37	24.52	24.24	24.49	2339750
2008-04-08	24.29	24.40	24.02	24.14	2072021
2008-04-09	24.10	24.10	23.29	23.34	3267096
2008-04-10	23.41	23.77	23.27	23.67	2733854
2008-04-11	23.50	23.65	23.03	23.31	3055424
2008-04-14	23.31	23.74	23.31	23.71	3316846
2008-04-15	23.88	24.19	23.78	24.11	3278362
2008-04-16	24.31	24.31	23.80	24.07	3805741
2008-04-17	23.95	24.28	23.94	23.99	2178962
2008-04-18	24.33	24.33	23.78	23.92	2418708
2008-04-21	23.77	24.04	23.75	24.03	1565640
2008-04-22	23.91	23.97	23.45	23.60	1851523
2008-04-23	23.65	24.31	23.58	24.02	3358843
2008-04-24	24.37	24.37	22.55	22.94	6013776
2008-04-25	23.10	23.10	22.56	22.79	3559491
2008-04-28	22.85	22.89	22.43	22.50	4055148
2008-04-29	22.52	22.84	22.50	22.60	2934358
2008-04-30	22.68	22.90	22.45	22.50	3331577
2008-05-01	22.69	22.80	22.54	22.65	2395168
2008-05-02	22.81	22.88	22.57	22.65	2334250
2008-05-05	22.50	22.53	22.07	22.08	3921851
2008-05-06	22.06	22.22	21.93	22.09	3578318
2008-05-07	22.15	22.36	21.89	21.90	4301180
2008-05-08	22.05	22.05	21.55	21.61	5988480
2008-05-09	21.51	21.60	21.37	21.49	3321330
2008-05-12	21.50	21.61	21.20	21.32	3201014
2008-05-13	21.50	21.51	21.12	21.34	2648240
2008-05-14	21.39	21.71	21.34	21.57	2446098
2008-05-15	21.62	21.62	21.35	21.46	2889575
2008-05-16	21.45	21.80	21.45	21.59	2518980
2008-05-19	21.64	21.76	21.49	21.63	2426764
2008-05-20	21.65	21.68	21.41	21.49	3277050
2008-05-21	21.48	21.60	21.18	21.24	3216107
2008-05-22	21.22	21.60	21.19	21.45	2668789
2008-05-23	21.32	21.51	21.08	21.15	3360995
2008-05-27	21.11	21.39	21.06	21.31	2615842
2008-05-28	20.41	20.72	20.07	20.20	4705727
2008-05-29	19.35	20.11	19.35	20.00	7066727
2008-05-30	19.98	20.38	19.95	20.14	5744425
2008-06-02	20.01	20.08	19.69	19.80	3405212
2008-06-03	19.88	19.88	19.44	19.48	3091400
2008-06-04	19.44	19.63	19.44	19.58	2797753
2008-06-05	19.58	19.62	19.40	19.62	2371541
2008-06-06	19.55	19.69	19.36	19.49	3820167
2008-06-09	19.53	19.53	18.96	19.21	3000103
2008-06-10	19.21	19.66	19.16	19.57	3769107
2008-06-11	19.39	19.66	19.19	19.23	3201692
2008-06-12	19.46	19.54	19.24	19.30	3162515
2008-06-13	19.27	19.52	19.08	19.33	2763063
2008-06-16	19.44	19.44	18.47	18.56	5034162
2008-06-17	18.73	18.73	18.16	18.21	4804023
2008-06-18	18.13	18.33	18.03	18.24	3074090
2008-06-19	18.31	18.34	18.16	18.28	2802481
2008-06-20	18.14	18.36	18.14	18.35	4217400
2008-06-23	18.44	18.44	18.02	18.11	1943819
2008-06-24	18.22	18.22	17.50	17.56	3432902
2008-06-25	17.68	17.88	17.44	17.77	2293926
2008-06-26	17.61	17.70	17.42	17.46	2874268
2008-06-27	17.35	17.40	17.03	17.12	3222746
2008-06-30	17.00	17.34	16.39	17.30	5225770
2008-07-01	17.23	17.23	16.90	17.01	2921209
2008-07-02	17.08	17.23	17.00	17.12	2700469
2008-07-03	17.19	17.25	16.96	17.02	1407328
2008-07-07	17.06	17.23	16.95	17.12	2125311
2008-07-08	17.13	17.33	16.72	17.04	6113783
2008-07-09	16.34	16.90	16.30	16.61	4554784
2008-07-10	16.59	16.67	16.28	16.62	4391414
2008-07-11	16.47	16.53	16.10	16.36	3255336
2008-07-14	16.37	16.75	16.32	16.42	5747543
2008-07-15	16.28	16.61	16.09	16.55	4287040
2008-07-16	16.56	16.88	16.38	16.84	3559980
2008-07-17	15.99	16.88	15.99	16.83	6807943
2008-07-18	16.85	17.00	16.57	16.67	3622465
2008-07-21	16.70	16.70	16.31	16.46	2861702
2008-07-22	16.65	17.09	16.40	17.08	4270775
2008-07-23	17.07	17.45	16.90	17.36	3018192
2008-07-24	17.36	17.37	16.99	17.04	2691011
2008-07-25	17.06	17.10	16.70	16.90	3985202
2008-07-28	16.84	17.02	16.63	16.74	3044022
2008-07-29	16.77	16.89	16.65	16.87	3473131
2008-07-30	16.97	17.07	16.68	16.78	4494828
2008-07-31	16.78	17.06	16.73	16.93	2804908
2008-08-01	17.02	17.09	16.80	16.99	1613308
2008-08-04	17.08	17.29	17.04	17.15	2590506
2008-08-05	17.22	17.48	17.18	17.41	3103138
2008-08-06	17.39	17.58	17.39	17.46	2738323
2008-08-07	17.35	17.35	16.79	16.84	2925405
2008-08-08	16.84	17.65	16.80	17.61	2060712
2008-08-11	17.45	18.11	17.45	17.92	2653752
2008-08-12	17.99	17.99	17.70	17.81	1966161
2008-08-13	17.74	17.93	17.58	17.68	1953217
2008-08-14	17.56	18.02	17.43	17.82	2115302
2008-08-15	17.86	18.00	17.76	17.79	1403216
2008-08-18	17.80	17.87	17.58	17.64	1628147
2008-08-19	17.61	17.67	17.40	17.44	1357455
2008-08-20	17.44	17.46	17.07	17.26	2075171
2008-08-21	17.13	17.17	16.82	16.94	2514319
2008-08-22	16.97	17.29	16.91	17.25	1731450
2008-08-25	17.22	17.31	17.07	17.21	2005265
2008-08-26	17.21	17.21	16.71	16.82	1663311
2008-08-27	16.80	17.01	16.76	17.01	1508835
2008-08-28	17.08	17.25	16.92	17.25	1966905
2008-08-29	17.18	17.28	17.07	17.07	1726600
2008-09-02	17.26	17.85	17.26	17.68	3245415
2008-09-03	17.52	17.70	17.24	17.28	3500098
2008-09-04	17.15	17.26	16.79	16.79	2389709
2008-09-05	16.73	17.01	16.63	16.95	1881621
2008-09-08	17.17	17.54	17.17	17.43	3303561
2008-09-09	17.45	17.87	17.27	17.27	3955840
2008-09-10	17.35	17.36	17.01	17.07	2628847
2008-09-11	17.04	17.76	16.84	17.71	5236997
2008-09-12	17.61	18.08	17.56	18.08	3589875
2008-09-15	17.72	19.05	17.72	18.50	5977427
2008-09-16	18.30	18.40	17.40	17.77	4653926
2008-09-17	17.54	17.82	17.29	17.30	3555551
2008-09-18	17.45	17.81	17.11	17.50	4609903
2008-09-19	19.46	19.60	17.62	17.71	8072086
2008-09-22	17.57	17.99	17.17	17.17	2592706
2008-09-23	17.23	17.57	17.08	17.11	2030342
2008-09-24	17.19	17.37	16.73	16.79	2977707
2008-09-25	16.85	17.48	16.84	17.21	2475697
2008-09-26	17.23	17.64	17.08	17.34	2221417
2008-09-29	17.24	17.48	16.10	16.17	2941721
2008-09-30	16.44	16.78	16.25	16.77	2803593
2008-10-01	16.78	17.12	16.46	16.92	2904457
2008-10-02	16.83	16.95	16.21	16.29	3084948
2008-10-03	16.48	16.54	15.91	15.91	2661324
2008-10-06	15.62	15.90	14.49	15.08	4894803
2008-10-07	15.30	15.39	14.08	14.17	4200266
2008-10-08	13.91	14.19	13.23	13.45	7669301
2008-10-09	13.44	13.49	12.07	12.13	7311858
2008-10-10	11.76	11.88	9.65	10.00	18391459
2008-10-13	11.20	11.98	10.85	11.98	9404809
2008-10-14	12.30	12.30	11.20	11.70	7881341
2008-10-15	11.77	12.11	11.21	11.24	5998008
2008-10-16	11.32	11.37	10.84	11.25	8370583
2008-10-17	11.08	11.49	10.75	11.18	4654302
2008-10-20	11.40	11.75	11.00	11.60	3707067
2008-10-21	11.89	12.00	11.56	11.79	4580896
2008-10-22	11.70	11.70	10.91	11.04	4914364
2008-10-23	10.93	10.93	8.51	9.00	11979784
2008-10-24	8.54	9.10	8.25	8.88	7196450
2008-10-27	8.78	9.31	8.65	8.78	6793095
2008-10-28	8.98	9.35	8.67	9.34	6133361
2008-10-29	9.61	9.61	9.16	9.25	7798469
2008-10-30	9.48	9.87	9.41	9.82	3732253
2008-10-31	9.85	10.40	9.81	10.05	4648501
2008-11-03	10.10	10.32	9.77	9.91	3516758
2008-11-04	10.18	10.54	10.13	10.36	3177019
2008-11-05	10.26	10.56	10.14	10.18	3468347
2008-11-06	10.18	10.18	9.58	9.65	5009363
2008-11-07	9.75	9.95	9.70	9.89	2890328
2008-11-10	10.50	10.72	9.98	10.12	4410590
2008-11-11	10.16	10.32	9.54	9.71	3099719
2008-11-12	9.58	9.78	8.90	8.91	3412241
2008-11-13	8.97	9.66	8.59	9.66	5205708
2008-11-14	9.43	9.76	9.05	9.17	3651063
2008-11-17	9.10	9.30	8.84	8.87	2504013
2008-11-18	8.87	9.29	8.67	9.08	3813285
2008-11-19	9.04	9.47	8.46	8.49	4238416
2008-11-20	8.39	8.65	7.32	7.74	6217890
2008-11-21	7.96	8.14	7.25	8.13	5937639
2008-11-24	8.27	8.74	8.00	8.59	3655548
2008-11-25	8.76	8.84	7.90	8.59	5227541
2008-11-26	8.68	8.91	8.35	8.83	4734793
2008-11-28	8.68	9.24	8.60	9.18	2143433
2008-12-01	9.00	9.49	8.96	9.00	5538009
2008-12-02	9.17	9.32	8.50	8.81	6674128
2008-12-03	8.63	9.38	8.43	9.31	4903516
2008-12-04	9.20	9.70	9.06	9.16	4845568
2008-12-05	9.11	10.33	8.96	10.18	5334639
2008-12-08	10.40	10.47	9.81	10.01	4228832
2008-12-09	9.96	10.10	9.65	9.70	3309725
2008-12-10	9.82	10.32	9.65	10.31	3304958
2008-12-11	10.11	10.87	10.10	10.38	4699250
2008-12-12	10.06	10.46	9.97	10.43	3389037
2008-12-15	10.46	10.75	10.06	10.20	2621659
2008-12-16	10.27	10.70	10.00	10.68	4470531
2008-12-17	10.61	10.81	10.45	10.69	2853936
2008-12-18	11.40	12.40	11.40	11.58	8795320
2008-12-19	11.63	12.22	11.45	11.78	6046296
2008-12-22	11.80	12.04	11.46	11.72	4178309
2008-12-23	11.85	11.93	11.51	11.61	2819228
2008-12-24	11.68	11.79	11.47	11.77	835364
2008-12-26	11.82	11.97	11.65	11.85	901515
2008-12-29	11.78	11.78	11.38	11.58	1967746
2008-12-30	11.65	11.98	11.62	11.97	2286124
2008-12-31	12.00	12.25	11.97	12.03	2185712
2009-01-02	12.00	12.49	11.93	12.36	2218393
2009-01-05	12.26	12.89	12.26	12.86	3964238
2009-01-06	12.97	13.47	12.52	12.63	4312524
2009-01-07	12.49	12.70	12.11	12.24	2716108
2009-01-08	12.23	12.54	12.00	12.54	3156842
2009-01-09	12.45	12.68	12.06	12.20	3016201
2009-01-12	12.28	12.28	11.67	11.77	3295681
2009-01-13	11.79	12.03	11.71	11.90	2625121
2009-01-14	11.68	11.68	11.08	11.29	2657945
2009-01-15	11.28	11.47	10.95	11.43	3481241
2009-01-16	11.59	11.79	11.42	11.66	3632999
2009-01-20	11.67	11.72	11.03	11.07	3478828
2009-01-21	11.09	11.53	11.00	11.50	3000463
2009-01-22	11.30	11.74	11.17	11.65	2999796
2009-01-23	11.46	11.68	11.22	11.58	1890621
2009-01-26	11.65	12.26	11.55	12.02	2564302
2009-01-27	12.07	12.58	12.04	12.20	2550213
2009-01-28	12.37	12.58	12.07	12.33	2406389
2009-01-29	12.34	12.35	12.00	12.06	1883433
2009-01-30	12.14	12.21	11.14	11.23	4119683
2009-02-02	11.23	11.40	10.90	11.33	3400616
2009-02-03	11.35	11.80	11.22	11.71	2430503
2009-02-04	11.85	12.11	11.69	11.86	3305448
2009-02-05	11.80	12.15	11.66	12.05	3472947
2009-02-06	12.18	12.66	12.13	12.62	2772127
2009-02-09	12.59	12.67	12.23	12.41	2868076
2009-02-10	12.40	12.55	11.85	11.95	3429964
2009-02-11	12.43	13.35	12.37	13.10	6592650
2009-02-12	13.12	13.48	12.59	12.98	6059737
2009-02-13	13.07	13.57	12.96	13.40	5350838
2009-02-17	13.11	13.22	12.75	12.85	5005416
2009-02-18	12.76	12.87	12.20	12.46	4840890
2009-02-19	12.73	12.89	12.45	12.51	3417300
2009-02-20	12.36	12.57	12.00	12.30	4627219
2009-02-23	12.39	12.48	11.93	11.98	2987574
2009-02-24	12.07	12.34	11.88	12.27	3686523
2009-02-25	12.12	12.34	11.95	12.15	3931248
2009-02-26	12.32	12.68	11.73	11.80	5914298
2009-02-27	11.56	11.77	11.47	11.48	6231146
2009-03-02	11.32	11.37	10.66	10.69	4486938
2009-03-03	10.80	11.11	10.41	10.53	6086731
2009-03-04	10.70	10.91	10.54	10.70	5381850
2009-03-05	10.51	10.52	9.91	10.01	4057408
2009-03-06	10.13	10.37	9.70	10.00	5253615
2009-03-09	9.89	10.23	9.80	9.86	3829057
2009-03-10	10.07	10.47	9.92	10.42	5609238
2009-03-11	10.51	10.67	10.36	10.48	2839051
2009-03-12	10.36	11.31	10.36	11.27	4827126
2009-03-13	11.25	11.48	11.05	11.25	4418803
2009-03-16	11.55	12.07	11.53	11.57	5193818
2009-03-17	11.69	11.95	11.51	11.87	3574849
2009-03-18	11.87	12.10	11.67	11.94	3340436
2009-03-19	12.08	12.19	11.62	11.73	2954617
2009-03-20	11.78	11.93	11.60	11.83	4363551
2009-03-23	11.88	12.34	11.88	12.34	5319172
2009-03-24	12.24	12.48	11.88	12.29	4481191
2009-03-25	12.39	12.70	12.24	12.43	5375540
2009-03-26	12.71	13.35	12.61	13.27	4354042
2009-03-27	13.03	13.35	12.99	13.23	4272040
2009-03-30	13.01	13.19	12.98	13.09	5696033
2009-03-31	13.38	13.48	13.00	13.19	5297516
2009-04-01	13.02	13.58	12.79	13.49	3179491
2009-04-02	13.56	14.55	13.56	14.22	6792876
2009-04-03	14.26	14.40	13.95	14.09	4213461
2009-04-06	13.95	14.20	13.88	14.00	4031619
2009-04-07	13.78	14.07	13.59	13.73	3343575
2009-04-08	13.71	14.24	13.63	14.22	3257494
2009-04-09	14.72	15.00	14.27	14.55	3533827
2009-04-13	14.53	14.60	14.35	14.48	2655458
2009-04-14	14.38	14.44	13.99	14.09	3904467
2009-04-15	14.00	14.51	13.96	14.37	3116235
2009-04-16	14.43	15.18	14.37	15.04	6058791
2009-04-17	15.12	15.28	14.58	14.89	5020521
2009-04-20	15.46	16.02	15.02	15.27	7795994
2009-04-21	15.27	15.67	14.42	14.77	6130200
2009-04-22	14.82	15.45	14.78	15.20	4838885
2009-04-23	15.25	15.44	14.99	15.40	4188565
2009-04-24	15.55	15.85	15.18	15.42	4377740
2009-04-27	15.21	15.64	15.05	15.13	5279179
2009-04-28	16.03	16.24	15.66	15.90	8218725
2009-04-29	16.32	17.01	16.21	16.86	7296235
2009-04-30	17.03	17.22	16.73	17.06	7079669
2009-05-01	17.02	17.19	16.82	17.00	3545144
2009-05-04	17.11	17.39	16.46	17.33	4933030
2009-05-05	17.26	17.36	16.97	17.00	4862729
2009-05-06	17.29	17.32	16.89	17.14	6354166
2009-05-07	17.22	17.52	17.11	17.32	6098657
2009-05-08	17.56	17.56	17.23	17.40	6369623
2009-05-11	17.24	17.46	17.22	17.34	4339334
2009-05-12	17.42	17.72	17.22	17.57	4027540
2009-05-13	17.39	17.57	16.79	16.85	4548622
2009-05-14	16.96	17.44	16.83	16.93	5674632
2009-05-15	16.45	17.13	16.45	16.73	4142085
2009-05-18	16.88	17.20	16.52	17.20	2654418
2009-05-19	17.16	17.47	16.91	17.34	4266671
2009-05-20	17.47	17.71	17.14	17.20	3966297
2009-05-21	16.98	17.04	16.63	16.82	6742467
2009-05-22	16.88	16.97	16.63	16.65	2990112
2009-05-26	16.53	17.02	16.42	16.97	3880556
2009-05-27	16.94	17.14	16.68	16.68	4657439
2009-05-28	16.80	16.88	16.45	16.71	4621425
2009-05-29	16.83	16.89	16.55	16.66	7474939
2009-06-01	16.92	17.25	16.90	17.10	6526161
2009-06-02	17.10	17.81	17.04	17.62	6353180
2009-06-03	17.51	17.67	17.10	17.29	3106076
2009-06-04	17.32	17.66	17.16	17.58	3603797
2009-06-05	17.70	17.83	17.32	17.43	3194072
2009-06-08	17.33	17.61	17.24	17.47	2956971
2009-06-09	17.55	17.55	17.21	17.39	2738339
2009-06-10	17.48	17.59	17.17	17.34	4136745
2009-06-11	17.33	17.64	17.33	17.45	4165583
2009-06-12	17.32	17.40	17.07	17.18	2736160
2009-06-15	17.09	17.16	16.76	17.04	4044037
2009-06-16	17.13	17.48	17.13	17.38	5450086
2009-06-17	17.34	17.44	17.04	17.23	3690645
2009-06-18	17.29	17.73	17.06	17.63	4246219
2009-06-19	17.67	17.83	17.46	17.53	4402497
2009-06-22	17.41	17.61	17.23	17.32	3600835
2009-06-23	17.31	17.40	16.82	16.91	6769710
2009-06-24	17.07	17.14	16.54	16.68	4549564
2009-06-25	16.75	16.90	16.60	16.80	5823987
2009-06-26	16.69	17.05	16.68	16.80	10557734
2009-06-29	16.80	16.81	16.61	16.74	4528612
2009-06-30	16.76	16.78	16.28	16.65	4712767
2009-07-01	16.01	17.34	16.01	17.14	4905044
2009-07-02	16.92	17.06	16.68	16.70	4005976
2009-07-06	16.57	16.76	16.42	16.54	3939909
2009-07-07	16.59	17.28	16.55	17.09	6391193
2009-07-08	17.17	17.17	16.61	16.87	6395622
2009-07-09	16.98	16.98	16.60	16.71	2820419
2009-07-10	16.63	16.79	16.38	16.49	2586132
2009-07-13	16.51	16.70	16.17	16.67	3356124
2009-07-14	16.72	16.98	16.59	16.83	4532054
2009-07-15	17.31	17.56	17.19	17.51	4365019
2009-07-16	17.56	17.91	17.56	17.69	5432858
2009-07-17	17.64	17.77	17.34	17.35	4147221
2009-07-20	17.46	17.60	17.29	17.39	3448445
2009-07-21	17.53	17.55	17.18	17.42	3174960
2009-07-22	17.29	17.71	17.26	17.54	4477019
2009-07-23	17.54	18.23	17.40	17.90	6540259
2009-07-24	17.86	18.15	17.73	18.12	4002069
2009-07-27	18.17	18.26	17.99	18.26	3739016
2009-07-28	18.09	18.59	18.09	18.41	4918797
2009-07-29	18.90	19.60	18.76	18.86	9341279
2009-07-30	19.08	19.10	18.63	18.63	5793158
2009-07-31	18.78	18.99	18.68	18.79	4309312
2009-08-03	18.99	19.10	18.76	19.03	5085468
2009-08-04	19.22	19.53	19.18	19.45	6387639
2009-08-05	19.98	19.98	19.26	19.31	4593886
2009-08-06	19.41	19.63	19.16	19.31	4326233
2009-08-07	19.57	19.60	19.35	19.42	2490816
2009-08-10	19.40	19.70	19.27	19.44	2947998
2009-08-11	19.29	19.48	19.12	19.36	2932666
2009-08-12	19.26	19.50	19.15	19.25	3666632
2009-08-13	19.89	19.89	19.32	19.73	5070764
2009-08-14	19.67	20.00	19.66	19.70	4443702
2009-08-17	19.61	19.67	19.38	19.67	3869185
2009-08-18	19.66	19.95	19.52	19.88	3605140
2009-08-19	19.69	19.87	19.52	19.79	2939006
2009-08-20	19.83	20.22	19.66	20.07	3929811
2009-08-21	20.25	20.49	20.00	20.41	2722466
2009-08-24	20.49	20.62	20.23	20.42	3232392
2009-08-25	20.39	20.60	20.18	20.52	2983482
2009-08-26	20.42	20.78	20.40	20.76	4374169
2009-08-27	20.74	20.92	20.54	20.90	3229527
2009-08-28	20.94	20.94	20.54	20.65	3213023
2009-08-31	20.55	20.71	20.10	20.21	4023311
2009-09-01	20.12	20.23	19.76	19.84	5001625
2009-09-02	19.87	20.14	19.75	20.04	4132260
2009-09-03	20.15	20.32	19.92	20.30	2937363
2009-09-04	20.26	20.47	20.15	20.32	2756772
2009-09-08	20.38	20.51	20.29	20.50	4232452
2009-09-09	20.49	20.49	19.83	20.10	5783639
2009-09-10	20.12	20.38	20.00	20.37	5223524
2009-09-11	20.43	20.52	20.22	20.45	2822774
2009-09-14	20.33	20.76	20.18	20.75	3816194
2009-09-15	20.71	20.89	20.53	20.87	3186605
2009-09-16	20.90	20.90	20.31	20.76	3933683
2009-09-17	21.14	21.14	20.76	20.99	4784918
2009-09-18	21.12	21.17	20.85	21.15	4861451
2009-09-21	21.10	21.15	20.87	20.97	4250261
2009-09-22	21.03	21.08	20.79	20.94	2747816
2009-09-23	21.02	21.42	21.02	21.11	4224021
2009-09-24	21.14	21.25	20.85	21.01	2772541
2009-09-25	21.00	21.13	20.86	20.90	1981707
2009-09-28	20.92	21.16	20.83	21.02	2258322
2009-09-29	21.07	21.15	20.93	21.03	2438928
2009-09-30	20.98	21.44	20.72	21.41	4954706
2009-10-01	21.22	21.23	20.53	20.56	5159013
2009-10-02	20.27	20.64	20.07	20.58	3896275
2009-10-05	20.56	20.96	20.39	20.96	3507104
2009-10-06	21.00	21.11	20.76	20.95	3373239
2009-10-07	20.97	21.00	20.71	20.93	2529578
2009-10-08	20.98	21.06	20.72	20.85	2825025
2009-10-09	20.79	20.98	20.74	20.94	2095966
2009-10-12	20.91	21.19	20.84	20.91	2202650
2009-10-13	20.89	21.01	20.54	20.92	3717672
2009-10-14	21.00	21.11	20.74	21.05	3047382
2009-10-15	20.94	21.13	20.89	21.11	2577245
2009-10-16	21.04	21.05	20.83	20.94	2535042
2009-10-19	20.95	21.25	20.86	21.13	3800674
2009-10-20	21.08	21.11	20.45	20.54	3148853
2009-10-21	20.55	20.89	20.45	20.54	3005737
2009-10-22	20.62	20.65	20.17	20.55	2659127
2009-10-23	20.65	20.65	19.90	19.98	3740468
2009-10-26	19.94	20.34	19.87	19.94	4289707
2009-10-27	19.84	20.21	19.74	20.02	5151230
2009-10-28	20.14	20.30	18.94	19.02	8666045
2009-10-29	19.10	19.78	19.08	19.60	10375640
2009-10-30	19.42	19.48	18.97	19.07	7210451
2009-11-02	19.12	19.23	18.75	18.94	6168398
2009-11-03	18.88	19.00	18.85	18.99	5151656
2009-11-04	19.04	19.36	18.93	19.11	5034849
2009-11-05	19.11	19.87	19.11	19.72	7676345
2009-11-06	19.60	19.73	19.49	19.72	3231424
2009-11-09	19.84	20.12	19.77	20.10	2973856
2009-11-10	19.79	20.09	19.62	20.03	3428930
2009-11-11	20.09	20.29	19.97	20.27	3457912
2009-11-12	20.29	20.47	20.11	20.14	3220453
2009-11-13	20.18	20.37	20.00	20.23	3474409
2009-11-16	20.27	20.67	20.23	20.64	4488921
2009-11-17	20.54	20.79	20.50	20.73	2504742
2009-11-18	20.67	20.75	20.46	20.62	3366757
2009-11-19	20.51	20.60	20.15	20.23	3153206
2009-11-20	20.17	20.49	20.12	20.42	2778999
2009-11-23	20.57	20.74	20.50	20.60	2314387
2009-11-24	20.40	20.60	20.12	20.30	3577305
2009-11-25	20.32	20.44	20.18	20.37	2238422
2009-11-27	19.98	20.00	19.72	19.93	1290948
2009-11-30	19.91	19.98	19.59	19.65	5927557
2009-12-01	19.78	19.95	19.73	19.75	3605723
2009-12-02	19.78	20.02	19.72	19.97	3016239
2009-12-03	19.95	20.10	19.84	19.86	3473021
2009-12-04	20.18	20.18	19.74	19.91	3430108
2009-12-07	19.82	20.00	19.65	19.91	3217332
2009-12-08	19.87	19.87	19.56	19.63	4257397
2009-12-09	19.63	19.86	19.47	19.80	3615962
2009-12-10	19.85	20.00	19.73	19.83	3216245
2009-12-11	19.77	20.03	19.62	19.76	3422494
2009-12-14	19.71	19.99	19.71	19.91	3226209
2009-12-15	19.91	19.99	19.76	19.94	2765827
2009-12-16	19.90	20.23	19.82	20.05	3420998
2009-12-17	19.98	20.47	19.76	20.34	4698078
2009-12-18	20.34	20.51	20.14	20.43	4711504
2009-12-21	20.41	20.77	20.39	20.71	2367515
2009-12-22	20.76	21.03	20.57	21.03	2672863
2009-12-23	21.05	21.40	21.05	21.32	2689783
2009-12-24	21.34	21.48	21.20	21.41	656526
2009-12-28	21.43	21.47	21.12	21.21	2140550
2009-12-29	21.22	21.35	21.17	21.23	1353352
2009-12-30	21.16	21.45	21.07	21.43	2295213
2009-12-31	21.40	21.53	21.20	21.20	1627951
2010-01-04	21.44	21.57	21.24	21.57	3156285
2010-01-05	21.58	21.98	21.30	21.72	7785131
2010-01-06	21.76	21.98	21.65	21.69	3300332
2010-01-07	21.69	21.69	21.38	21.46	2707589
2010-01-08	21.35	21.46	21.08	21.18	4019957
2010-01-11	21.14	21.21	20.77	21.13	3335453
2010-01-12	21.00	21.29	20.89	20.98	2554852
2010-01-13	21.03	21.42	21.03	21.33	3000341
2010-01-14	21.24	21.38	21.11	21.24	2982201
2010-01-15	21.23	21.34	21.08	21.25	4290004
2010-01-19	21.25	21.31	21.10	21.23	3329747
2010-01-20	21.08	21.21	20.85	21.16	3749946
2010-01-21	21.10	21.28	20.80	20.85	4259916
2010-01-22	20.84	21.19	20.75	20.95	4192077
2010-01-25	21.11	21.11	20.87	20.92	2855718
2010-01-26	20.78	20.90	20.64	20.78	2374036
2010-01-27	20.70	20.71	20.31	20.51	3827883
2010-01-28	20.56	20.56	20.17	20.22	3842397
2010-01-29	20.19	20.60	20.15	20.19	3679334
2010-02-01	20.34	20.47	20.20	20.46	2195113
2010-02-02	20.50	20.97	20.37	20.86	2662099
2010-02-03	20.73	20.95	20.64	20.87	3225439
2010-02-04	20.70	20.70	20.17	20.17	2412554
2010-02-05	20.15	20.18	19.91	20.10	3558605
2010-02-08	20.14	20.24	19.92	19.95	2238159
2010-02-09	20.13	20.60	20.13	20.34	5110444
2010-02-10	20.31	20.34	19.33	19.45	8896648
2010-02-11	19.47	19.57	19.13	19.20	5913765
2010-02-12	19.05	19.38	18.84	19.28	5407523
2010-02-16	19.44	19.54	19.24	19.30	4668144
2010-02-17	19.43	19.75	19.25	19.52	4678131
2010-02-18	19.47	19.89	19.47	19.87	3526817
2010-02-19	19.84	19.84	19.66	19.74	2754948
2010-02-22	19.76	19.83	19.57	19.59	2502081
2010-02-23	19.54	19.61	19.19	19.27	4127552
2010-02-24	19.27	19.33	18.92	19.18	4266671
2010-02-25	25.11	26.00	24.90	25.48	60908944
2010-02-26	25.26	25.78	25.15	25.55	16424799
2010-03-01	25.47	25.70	25.40	25.60	21656465
2010-03-02	25.63	26.28	25.54	26.23	17124191
2010-03-03	26.20	26.60	26.16	26.34	10625835
2010-03-04	26.32	26.48	25.85	25.92	10001455
2010-03-05	25.98	26.18	25.83	25.86	5469291
2010-03-08	25.83	26.26	25.73	26.17	8254517
2010-03-09	26.10	26.32	25.95	26.10	7661627
2010-03-10	26.11	26.20	25.98	26.06	11620866
2010-03-11	26.00	26.76	26.00	26.69	10331071
2010-03-12	26.64	27.32	26.52	27.01	9968688
2010-03-15	26.66	26.98	26.65	26.90	4050674
2010-03-16	26.91	27.33	26.90	27.33	7127198
2010-03-17	27.31	27.60	27.12	27.23	8804526
2010-03-18	27.14	27.25	26.99	27.16	6261951
2010-03-19	27.09	27.17	26.72	26.96	6976864
2010-03-22	27.10	27.51	27.04	27.48	4335829
2010-03-23	27.47	27.50	27.11	27.35	4188864
2010-03-24	27.28	27.43	27.04	27.20	5971798
2010-03-25	27.38	27.58	27.07	27.11	7237013
2010-03-26	27.17	27.64	27.10	27.60	7232730
2010-03-29	27.64	28.16	27.53	28.09	8313695
2010-03-30	28.05	28.05	27.73	27.80	3905511
2010-03-31	27.88	27.92	27.53	27.66	6818291
2010-04-01	27.75	28.03	27.73	27.89	4404835
2010-04-05	27.82	28.32	27.82	28.26	4632588
2010-04-06	28.13	28.38	28.09	28.18	5746190
2010-04-07	28.06	28.32	27.99	28.14	5755332
2010-04-08	28.05	28.17	27.93	28.03	6476399
2010-04-09	28.00	28.31	27.71	28.26	4733470
2010-04-12	28.20	28.51	28.19	28.39	5158764
2010-04-13	28.33	28.45	28.16	28.38	6460087
2010-04-14	28.33	28.93	28.33	28.80	7298457
2010-04-15	28.68	28.85	28.46	28.53	3479405
2010-04-16	28.47	28.81	28.16	28.37	4535960
2010-04-19	28.38	28.46	28.09	28.15	3810386
2010-04-20	28.14	28.32	27.96	28.11	5046378
2010-04-21	28.18	28.23	28.03	28.10	4597496
2010-04-22	27.98	28.19	27.92	28.03	5339408
2010-04-23	28.03	28.29	27.92	28.25	3506350
2010-04-26	28.18	28.37	28.03	28.15	3889868
2010-04-27	28.12	28.67	28.02	28.16	11929795
2010-04-28	28.28	28.35	27.89	27.99	9585442
2010-04-29	28.26	28.33	28.01	28.25	5759702
2010-04-30	28.19	28.32	27.73	27.73	5080309
2010-05-03	27.85	28.20	27.79	27.99	3179480
2010-05-04	27.68	27.95	27.59	27.74	5222776
2010-05-05	27.50	27.60	26.86	26.96	8410459
2010-05-06	26.81	27.03	24.39	26.00	14253535
2010-05-07	25.98	26.31	25.62	25.84	10895050
2010-05-10	26.51	27.50	26.51	27.39	8248580
2010-05-11	27.06	27.36	26.80	27.07	5766821
2010-05-12	27.17	28.02	27.15	27.85	7490117
2010-05-13	27.87	28.11	27.64	27.69	3878290
2010-05-14	27.49	27.50	26.46	26.57	8819394
2010-05-17	26.64	27.03	26.00	26.33	6677530
2010-05-18	26.47	26.59	25.80	25.81	8783196
2010-05-19	25.70	25.93	25.35	25.76	6169183
2010-05-20	25.16	25.68	25.02	25.05	8565288
2010-05-21	24.67	25.74	24.29	25.36	10333205
2010-05-24	25.21	25.51	25.01	25.24	3937296
2010-05-25	24.75	25.47	24.64	25.44	6645946
2010-05-26	25.47	25.83	25.00	25.01	8425677
2010-05-27	25.34	26.60	25.34	26.58	7686916
2010-05-28	26.60	26.60	26.02	26.10	4429442
2010-06-01	26.06	26.36	25.80	25.90	6929670
2010-06-02	26.03	26.24	25.57	25.93	8070771
2010-06-03	25.86	26.13	25.77	26.10	4742159
2010-06-04	25.70	26.01	25.37	25.47	4764715
2010-06-07	25.43	25.74	24.82	24.87	6501429
2010-06-08	24.90	25.41	24.77	25.35	8586301
2010-06-09	25.29	25.75	25.19	25.35	6201158
2010-06-10	26.03	26.03	25.65	26.02	4937515
2010-06-11	25.85	26.29	25.55	26.27	3388732
2010-06-14	26.39	26.54	26.17	26.25	4787863
2010-06-15	26.47	26.59	26.26	26.51	4327067
2010-06-16	26.84	27.00	26.23	26.88	8505904
2010-06-17	27.06	27.41	26.83	27.32	5897755
2010-06-18	27.35	27.50	26.96	27.04	4876897
2010-06-21	27.30	27.50	26.85	26.98	2462678
2010-06-22	26.92	27.06	26.54	26.65	4691176
2010-06-23	26.59	26.86	26.42	26.67	4144967
2010-06-24	26.68	26.73	26.23	26.31	4540110
2010-06-25	26.38	26.40	25.86	25.88	8345241
2010-06-28	26.14	26.58	25.99	26.51	2912971
2010-06-29	26.16	26.18	25.76	25.96	6566641
2010-06-30	25.86	26.26	25.76	25.86	5285000
2010-07-01	25.82	26.12	25.56	25.97	4987533
2010-07-02	26.10	26.35	25.84	26.03	2731757
2010-07-06	26.17	26.63	26.12	26.40	3543740
2010-07-07	26.34	27.08	26.25	27.06	3164925
2010-07-08	27.25	27.91	27.20	27.50	3935352
2010-07-09	27.43	27.75	27.26	27.68	3407479
2010-07-12	27.60	27.71	27.35	27.67	2860929
2010-07-13	27.93	28.19	27.71	28.16	8016386
2010-07-14	28.06	28.16	27.86	28.02	2563354
2010-07-15	28.04	28.12	27.67	27.98	3353059
2010-07-16	27.81	28.00	27.59	27.69	3562327
2010-07-19	27.74	28.00	27.58	27.89	2308666
2010-07-20	27.59	28.08	27.59	28.06	3060770
2010-07-21	28.13	28.29	27.63	27.70	2759609
2010-07-22	27.90	28.26	27.90	28.22	3007090
2010-07-23	28.21	28.51	28.02	28.51	3867004
2010-07-26	28.45	28.90	28.44	28.87	3837942
2010-07-27	28.86	28.95	28.39	28.48	5615314
2010-07-28	28.52	28.85	28.24	28.71	4884973
2010-07-29	28.77	29.00	28.55	28.77	4536997
2010-07-30	28.51	28.92	28.40	28.70	2677754
2010-08-02	28.89	29.05	28.83	28.99	3857699
2010-08-03	29.03	29.26	28.84	29.25	3604093
2010-08-04	29.23	29.46	29.10	29.41	3626840
2010-08-05	29.27	29.27	28.97	29.14	3830901
2010-08-06	28.79	29.29	28.54	29.17	2574631
2010-08-09	29.23	29.40	29.13	29.39	1852298
2010-08-10	29.17	29.31	28.90	29.14	3141717
2010-08-11	28.72	28.86	28.45	28.46	2020780
2010-08-12	28.21	28.57	28.06	28.53	2449549
2010-08-13	28.43	28.79	28.39	28.71	2683819
2010-08-16	28.54	28.75	28.30	28.58	2176707
2010-08-17	28.72	28.86	28.50	28.80	3893338
2010-08-18	28.94	29.38	28.77	29.34	4507928
2010-08-19	29.20	29.27	28.67	28.84	3476602
2010-08-20	28.65	29.05	28.65	29.02	2901646
2010-08-23	29.01	29.25	28.63	28.64	2490786
2010-08-24	28.26	28.49	27.99	28.21	4916112
2010-08-25	28.12	28.23	27.88	28.12	4710539
2010-08-26	28.16	28.56	28.16	28.33	2538877
2010-08-27	28.42	28.71	28.05	28.67	1437735
2010-08-30	28.42	28.66	28.25	28.28	1858843
2010-08-31	28.08	28.62	28.05	28.46	2770106
2010-09-01	28.69	29.25	28.68	29.15	2423569
2010-09-02	29.08	29.21	28.80	29.00	2889847
2010-09-03	29.23	29.42	28.93	29.37	2704652
2010-09-07	28.60	29.93	28.53	29.56	4883267
2010-09-08	29.54	29.91	29.54	29.69	3029516
2010-09-09	29.77	29.93	29.70	29.76	2330085
2010-09-10	29.94	30.32	29.89	30.17	6172546
2010-09-13	30.41	30.60	30.25	30.42	6471492
2010-09-14	30.24	30.46	30.09	30.10	5569719
2010-09-15	30.02	30.35	29.91	30.34	2261826
2010-09-16	30.21	30.34	30.03	30.26	2401284
2010-09-17	30.45	30.53	30.14	30.19	2789264
2010-09-20	30.24	30.45	29.87	30.06	3303212
2010-09-21	30.06	30.33	29.74	30.25	4232865
2010-09-22	30.11	30.42	29.84	29.99	2787670
2010-09-23	29.78	30.14	29.62	29.81	3949671
2010-09-24	30.09	30.38	29.95	30.20	3114863
2010-09-27	30.11	30.80	30.07	30.58	5447832
2010-09-28	30.70	31.05	30.45	31.01	4470141
2010-09-29	30.92	31.12	30.87	31.08	2644731
2010-09-30	31.19	31.45	30.90	31.00	6570885
2010-10-01	31.15	31.80	30.63	31.80	16959398
2010-10-04	22.50	22.50	21.66	22.01	10029069
2010-10-05	22.15	22.45	21.94	22.32	6749033
2010-10-06	22.35	22.56	22.24	22.49	6465942
2010-10-07	22.55	22.77	22.32	22.33	8293782
2010-10-08	22.39	22.62	22.35	22.54	4617416
2010-10-11	22.73	22.77	22.51	22.67	3130425
2010-10-12	22.69	22.95	22.51	22.82	3590395
2010-10-13	22.98	23.13	22.86	23.03	6985154
2010-10-14	23.35	24.02	23.23	23.88	9710455
2010-10-15	24.01	24.24	23.79	24.10	8193258
2010-10-18	24.32	24.88	24.02	24.15	2922540
2010-10-19	24.01	24.21	23.77	24.13	3763422
2010-10-20	24.20	24.92	24.10	24.20	5015261
2010-10-21	24.27	24.57	24.14	24.37	4099981
2010-10-22	24.46	24.64	24.38	24.61	3003815
2010-10-25	24.80	24.85	24.11	24.12	4678162
2010-10-26	23.99	24.23	23.83	24.17	4491971
2010-10-27	24.01	24.05	23.36	23.53	7181130
2010-10-28	24.37	24.75	23.99	24.14	18084178
2010-10-29	24.25	24.31	23.92	24.04	4661526
2010-11-01	23.79	24.30	23.78	24.04	7902594
2010-11-02	24.25	24.47	23.95	24.06	5223942
2010-11-03	24.04	24.08	23.79	23.85	5228581
2010-11-04	23.96	24.49	23.92	24.40	9176593
2010-11-05	24.41	24.68	24.39	24.61	4131452
2010-11-08	24.55	24.83	24.31	24.75	3045169
2010-11-09	24.77	25.05	24.72	24.83	4545609
2010-11-10	24.83	25.12	24.58	25.07	4337693
2010-11-11	24.93	25.18	24.70	25.17	3162304
2010-11-12	24.99	25.21	24.83	24.94	5090082
2010-11-15	24.97	25.27	24.86	25.09	2093990
2010-11-16	24.91	25.09	24.42	24.51	4019964
2010-11-17	24.53	24.62	24.31	24.38	3967477
2010-11-18	24.62	25.54	24.60	25.40	5533498
2010-11-19	25.40	25.51	25.14	25.51	3210582
2010-11-22	25.32	25.50	24.99	25.34	3129689
2010-11-23	25.01	25.01	24.21	24.26	6136968
2010-11-24	24.55	24.98	24.52	24.85	2982563
2010-11-26	24.59	24.85	24.59	24.67	838287
2010-11-29	24.48	24.48	23.69	24.06	6782221
2010-11-30	23.84	24.25	23.66	24.15	6483848
2010-12-01	24.34	24.79	24.20	24.78	4003706
2010-12-02	24.76	25.37	24.66	25.37	3522566
2010-12-03	25.24	25.61	25.18	25.49	5501609
2010-12-06	25.39	25.69	25.18	25.32	2406446
2010-12-07	25.55	25.82	25.45	25.59	3177826
2010-12-08	25.61	25.69	25.23	25.53	2313866
2010-12-09	25.64	25.99	25.61	25.91	3127226
2010-12-10	26.03	26.06	25.80	25.93	2478529
2010-12-13	26.02	26.12	25.72	25.89	2208645
2010-12-14	26.00	26.00	25.57	25.74	3572406
2010-12-15	25.65	25.76	25.25	25.48	4669086
2010-12-16	25.48	25.61	25.09	25.37	5745612
2010-12-17	25.23	25.65	25.21	25.25	7692013
2010-12-20	25.24	25.33	25.03	25.15	3945195
2010-12-21	25.25	25.32	24.92	25.03	4540734
2010-12-22	25.09	25.16	24.88	25.00	3360810
2010-12-23	25.00	25.41	24.92	25.27	2775437
2010-12-27	25.16	25.33	25.01	25.24	1676819
2010-12-28	25.16	25.26	24.91	25.16	2500672
2010-12-29	25.24	25.47	24.98	25.02	1672616
2010-12-30	25.00	25.18	24.91	25.06	1438135
2010-12-31	24.99	25.17	24.82	25.03	1317815
2011-01-03	25.13	25.69	25.06	25.46	3561360
2011-01-04	25.49	25.59	24.80	24.81	3782271
2011-01-05	24.75	24.99	24.61	24.64	4847389
2011-01-06	24.64	24.70	24.14	24.31	5984856
2011-01-07	24.38	24.46	23.63	23.88	8608682
2011-01-10	23.76	24.72	23.72	24.65	9288657
2011-01-11	24.77	24.85	24.45	24.66	3240755
2011-01-12	24.76	25.15	24.60	25.13	3434608
2011-01-13	25.15	25.35	24.98	25.33	3822786
2011-01-14	25.32	25.64	25.21	25.49	4006526
2011-01-18	25.52	25.69	25.25	25.51	2461081
2011-01-19	25.50	25.58	24.89	24.94	2775010
2011-01-20	24.86	25.18	24.85	25.05	3624262
2011-01-21	25.14	25.36	24.94	25.00	3684743
2011-01-24	24.97	25.12	24.92	25.12	3220457
2011-01-25	25.05	25.16	24.71	25.16	2305989
2011-01-26	25.16	25.36	24.98	25.23	2344752
2011-01-27	25.28	25.69	25.25	25.62	3649937
2011-01-28	25.58	25.93	24.91	25.03	3696119
2011-01-31	25.00	25.50	24.96	25.16	2587065
2011-02-01	25.33	25.93	25.33	25.77	3048208
2011-02-02	25.71	25.90	25.42	25.48	2140968
2011-02-03	25.30	25.56	25.13	25.47	2301787
2011-02-04	25.48	25.83	25.43	25.81	2021674
2011-02-07	25.89	26.07	25.72	25.90	2475322
2011-02-08	25.97	26.29	25.74	26.25	2997298
2011-02-09	26.30	26.40	25.75	25.90	2562376
2011-02-10	25.76	26.01	25.73	26.00	3176660
2011-02-11	26.04	26.34	25.80	26.24	4413850
2011-02-14	26.21	26.35	25.82	25.93	2853140
2011-02-15	25.80	26.25	25.73	26.18	2271764
2011-02-16	26.15	26.41	26.02	26.41	1648574
2011-02-17	26.35	26.98	26.33	26.97	3086341
2011-02-18	27.04	27.15	26.93	27.15	3853765
2011-02-22	26.92	27.15	26.84	26.95	3236836
2011-02-23	26.90	27.05	26.65	26.72	4537079
2011-02-24	26.47	26.47	25.29	26.00	8232482
2011-02-25	26.02	26.60	25.95	26.57	4045067
2011-02-28	26.70	26.80	26.27	26.30	3301665
2011-03-01	26.32	26.61	25.67	25.73	4670222
2011-03-02	25.74	25.82	25.54	25.71	3766298
2011-03-03	26.03	26.22	25.94	26.15	5213592
2011-03-04	26.19	26.19	25.71	25.83	2080005
2011-03-07	25.95	26.17	25.79	25.96	2699678
2011-03-08	26.07	26.56	25.86	26.54	2329376
2011-03-09	26.44	26.92	26.18	26.84	1949535
2011-03-10	26.60	26.72	26.18	26.19	2242169
2011-03-11	26.22	26.40	25.85	26.34	2246445
2011-03-14	26.31	26.44	25.85	26.31	2588425
2011-03-15	25.68	26.26	25.16	26.13	3454185
2011-03-16	25.99	26.08	25.39	25.49	3209828
2011-03-17	25.79	25.94	25.45	25.53	2616340
2011-03-18	25.90	26.05	25.65	25.81	2843595
2011-03-21	26.12	26.74	26.03	26.64	2960229
2011-03-22	26.69	26.77	26.35	26.43	3336190
2011-03-23	26.37	26.45	26.18	26.31	2705632
2011-03-24	26.48	26.79	26.46	26.61	2253794
2011-03-25	26.61	26.97	26.48	26.50	2590687
2011-03-28	26.60	26.96	26.60	26.78	1859665
2011-03-29	26.79	27.17	26.73	26.99	1912130
2011-03-30	27.10	27.35	26.97	27.32	2007964
2011-03-31	27.27	27.46	27.14	27.30	3506473
2011-04-01	27.43	27.76	27.39	27.57	2510810
2011-04-04	27.65	27.79	27.57	27.64	1524498
2011-04-05	27.58	27.80	27.50	27.72	1992484
2011-04-06	27.81	27.86	27.42	27.59	1898121
2011-04-07	27.54	27.64	27.27	27.57	1298776
2011-04-08	27.59	27.68	27.37	27.49	1583570
2011-04-11	27.44	27.72	27.34	27.62	2617343
2011-04-12	27.51	27.75	27.42	27.62	1787673
2011-04-13	27.68	27.90	27.59	27.84	2188637
2011-04-14	27.70	28.04	27.70	27.95	2942469
2011-04-15	28.05	28.17	27.89	28.17	2175394
2011-04-18	27.86	27.95	27.41	27.50	2622817
2011-04-19	27.52	27.98	27.41	27.87	3126776
2011-04-20	28.16	28.31	28.01	28.31	2543741
2011-04-21	28.42	28.74	28.31	28.61	2277574
2011-04-25	28.54	28.65	28.34	28.55	1543809
2011-04-26	28.59	28.60	28.19	28.28	2730036
2011-04-27	28.36	28.56	28.22	28.51	2800832
2011-04-28	28.50	28.86	28.33	28.45	2890045
2011-04-29	27.99	28.46	27.86	28.41	3436892
2011-05-02	28.45	29.01	28.37	28.89	4556848
2011-05-03	28.75	28.85	28.47	28.54	3099249
2011-05-04	28.46	28.61	28.12	28.25	2715200
2011-05-05	28.07	28.17	27.32	27.44	4882577
2011-05-06	27.79	28.03	27.26	27.61	6114974
2011-05-09	27.65	28.01	27.49	27.97	2326376
2011-05-10	27.96	28.72	27.96	28.72	3279151
2011-05-11	28.52	28.86	28.52	28.85	3747298
2011-05-12	28.83	28.85	28.49	28.80	6509917
2011-05-13	28.71	29.18	28.71	28.96	3131401
2011-05-16	28.84	28.96	28.59	28.63	2531740
2011-05-17	28.56	28.86	28.35	28.76	2318678
2011-05-18	28.90	29.21	28.67	29.20	2293862
2011-05-19	29.35	29.75	29.17	29.60	2845176
2011-05-20	29.46	29.77	29.32	29.47	2690061
2011-05-23	29.14	29.34	29.00	29.13	2687480
2011-05-24	29.18	29.36	29.12	29.15	3057435
2011-05-25	29.03	29.07	28.69	28.69	3930922
2011-05-26	28.65	28.77	28.38	28.68	3851156
2011-05-27	28.68	28.82	28.46	28.61	3135953
2011-05-31	28.98	29.00	28.69	28.89	4932799
2011-06-01	28.91	29.30	28.88	29.05	5485590
2011-06-02	29.02	29.08	28.38	28.63	3226098
2011-06-03	28.33	28.60	28.22	28.40	2035392
2011-06-06	28.38	28.50	27.99	28.00	1802763
2011-06-07	28.09	28.54	28.05	28.40	2973775
2011-06-08	28.25	28.26	27.82	27.86	2761839
2011-06-09	27.96	28.16	27.79	28.13	2247091
2011-06-10	28.01	28.14	27.75	27.99	2719529
2011-06-13	28.04	28.22	27.91	28.15	2532471
2011-06-14	28.38	29.00	28.28	28.74	3616900
2011-06-15	28.48	28.68	27.79	27.88	3979310
2011-06-16	27.87	28.25	27.73	28.22	3154695
2011-06-17	28.45	28.89	28.39	28.61	4936481
2011-06-20	28.56	29.06	28.56	28.77	3328223
2011-06-21	28.90	29.26	28.90	29.15	3393473
2011-06-22	29.12	29.37	29.08	29.17	2569969
2011-06-23	28.84	28.87	28.25	28.65	3888172
2011-06-24	28.65	28.83	28.29	28.34	4509372
2011-06-27	28.38	28.88	28.37	28.70	2416820
2011-06-28	28.85	29.05	28.65	29.05	2633873
2011-06-29	29.18	29.33	28.97	29.27	2633316
2011-06-30	29.39	29.39	29.10	29.18	3769482
2011-07-01	29.23	29.83	29.21	29.81	4225519
2011-07-05	29.78	29.88	29.59	29.76	3446226
2011-07-06	29.64	29.74	29.33	29.42	4190605
2011-07-07	29.59	29.59	29.15	29.23	3102769
2011-07-08	28.58	29.19	28.58	28.99	3071110
2011-07-11	28.70	28.81	28.40	28.48	2292239
2011-07-12	28.27	28.61	28.27	28.34	2757861
2011-07-13	28.43	28.85	28.43	28.55	2343302
2011-07-14	28.43	28.76	28.09	28.16	3512118
2011-07-15	28.30	28.35	28.00	28.17	4637681
2011-07-18	27.85	28.07	27.48	27.93	4174059
2011-07-19	28.15	29.28	28.09	29.17	5689310
2011-07-20	29.18	29.40	29.00	29.38	2949104
2011-07-21	29.58	29.86	29.38	29.82	3245150
2011-07-22	29.80	29.99	29.75	29.82	2602113
2011-07-25	29.74	29.84	29.70	29.77	3049452
2011-07-26	29.73	29.87	29.63	29.74	2751757
2011-07-27	29.63	29.67	29.12	29.33	3067559
2011-07-28	29.22	29.25	28.22	28.31	6261606
2011-07-29	28.07	28.99	27.80	28.11	5204621
2011-08-01	28.06	28.50	27.86	28.07	4018837
2011-08-02	27.85	28.10	27.33	27.33	3544219
2011-08-03	27.40	27.68	26.94	27.67	3814591
2011-08-04	27.30	27.34	25.94	26.03	7038462
2011-08-05	26.51	26.52	25.33	26.18	8300311
2011-08-08	25.57	25.76	24.50	24.56	6676534
2011-08-09	24.84	25.36	23.97	25.29	7307648
2011-08-10	24.71	25.44	24.45	24.81	7044514
2011-08-11	24.86	26.25	24.64	25.95	5131278
2011-08-12	26.16	26.79	25.85	26.78	4912062
2011-08-15	26.98	27.08	26.62	27.05	3824004
2011-08-16	26.87	27.16	26.71	26.79	3497254
2011-08-17	27.05	27.67	26.95	27.66	3613882
2011-08-18	27.00	27.09	26.14	26.42	5786487
2011-08-19	26.07	26.73	25.93	25.98	4107321
2011-08-22	26.46	26.59	26.11	26.44	3721603
2011-08-23	26.53	27.53	26.49	27.53	3394391
2011-08-24	27.50	27.50	26.42	26.61	4485210
2011-08-25	26.62	26.66	25.66	25.76	4604090
2011-08-26	25.64	26.57	25.13	26.38	3257605
2011-08-29	26.77	27.00	26.61	26.88	1991462
2011-08-30	26.85	27.48	26.80	27.25	3998947
2011-08-31	27.45	27.74	27.29	27.62	3989443
2011-09-01	27.56	27.92	27.39	27.49	3070114
2011-09-02	27.05	27.36	26.86	26.90	1994816
2011-09-06	25.98	26.91	25.89	26.86	3190083
2011-09-07	27.11	27.33	26.88	27.00	2230940
2011-09-08	26.95	27.46	26.75	26.97	3380698
2011-09-09	26.56	26.61	25.21	25.34	6520164
2011-09-12	24.69	25.76	24.48	25.52	6476686
2011-09-13	25.75	26.76	25.64	26.46	6032781
2011-09-14	26.58	27.28	26.22	26.96	4605269
2011-09-15	27.17	27.21	26.65	27.13	2317964
2011-09-16	27.27	27.63	27.25	27.32	2993990
2011-09-19	26.87	27.01	26.58	26.86	3249797
2011-09-20	27.05	27.44	26.59	26.63	2072327
2011-09-21	26.71	26.72	25.67	25.67	3701791
2011-09-22	24.93	24.95	24.16	24.85	4974806
2011-09-23	24.78	25.08	24.61	24.80	3370333
2011-09-26	25.12	25.55	24.72	25.53	2955235
2011-09-27	26.08	26.48	25.68	25.82	2825865
2011-09-28	25.79	26.00	24.82	24.88	2384098
2011-09-29	25.30	25.55	24.76	25.21	1696684
2011-09-30	24.86	25.34	24.78	24.88	2510995
2011-10-03	24.66	24.73	23.59	23.61	6574986
2011-10-04	23.26	24.28	23.03	24.22	4098578
2011-10-05	24.31	24.31	23.35	23.66	6414204
2011-10-06	23.50	24.37	23.37	24.29	7694925
2011-10-07	24.44	24.74	24.00	24.11	4845109
2011-10-10	24.49	24.99	24.49	24.84	2551361
2011-10-11	24.64	25.00	24.61	24.89	3015741
2011-10-12	25.18	25.75	25.11	25.47	3729535
2011-10-13	25.26	25.68	25.16	25.57	1627865
2011-10-14	25.87	26.09	25.77	26.02	2254413
2011-10-17	26.02	26.02	25.31	25.44	2806044
2011-10-18	25.36	25.78	24.87	25.60	3173602
2011-10-19	25.53	25.96	25.48	25.53	1835423
2011-10-20	25.66	25.76	25.28	25.55	1987269
2011-10-21	25.78	25.87	25.45	25.57	3253956
2011-10-24	25.58	26.02	25.52	25.75	2876242
2011-10-25	25.59	25.76	25.02	25.06	2493433
2011-10-26	25.39	25.90	24.99	25.70	2946208
2011-10-27	27.29	27.49	25.76	26.23	6733909
2011-10-28	26.07	26.81	25.97	26.56	4178417
2011-10-31	26.15	27.39	26.12	26.82	6282085
2011-11-01	26.08	26.32	25.87	26.07	3787661
2011-11-02	26.41	26.47	25.68	25.82	3587347
2011-11-03	25.96	26.22	25.46	26.10	3911145
2011-11-04	25.83	26.26	25.70	26.16	2612335
2011-11-07	26.10	26.49	25.91	26.46	1837383
2011-11-08	26.45	26.77	26.29	26.72	2400461
2011-11-09	26.23	26.34	25.87	25.91	3927279
2011-11-10	26.28	26.41	25.95	26.35	2790586
2011-11-11	26.65	26.85	26.56	26.74	1629380
2011-11-14	26.59	26.67	26.25	26.29	1284966
2011-11-15	26.38	26.48	26.13	26.29	1836537
2011-11-16	26.00	26.54	25.87	26.03	1949094
2011-11-17	26.07	26.34	25.61	25.77	2259989
2011-11-18	25.93	26.14	25.76	25.97	1796711
2011-11-21	25.60	25.70	24.95	25.23	2123920
2011-11-22	25.04	25.18	24.81	24.93	1426551
2011-11-23	24.71	24.71	24.28	24.35	1717801
2011-11-25	24.20	24.51	24.20	24.22	732462
2011-11-28	24.66	25.06	24.52	24.70	2064060
2011-11-29	24.86	25.33	24.73	24.74	2408549
2011-11-30	25.47	26.12	25.40	26.12	3651113
2011-12-01	26.07	26.34	25.70	25.81	1950711
2011-12-02	26.00	26.15	25.80	25.82	1506354
2011-12-05	26.21	26.39	26.11	26.30	2610151
2011-12-06	26.33	26.48	26.12	26.20	1714284
2011-12-07	26.12	26.51	25.97	26.34	1715423
2011-12-08	26.24	26.32	25.67	25.74	1931544
2011-12-09	25.77	26.27	25.77	26.14	2034713
2011-12-12	25.94	25.94	25.30	25.68	3496114
2011-12-13	25.75	25.94	25.06	25.12	2567456
2011-12-14	25.11	25.33	24.88	25.26	3390609
2011-12-15	25.43	26.11	25.32	25.52	5475127
2011-12-16	25.64	25.80	25.47	25.78	5312956
2011-12-19	25.80	25.91	25.10	25.16	3424711
2011-12-20	25.55	26.06	25.45	25.77	3274152
2011-12-21	26.02	26.13	25.83	26.03	2502850
2011-12-22	26.10	26.28	25.94	26.00	2555014
2011-12-23	26.12	26.25	25.91	26.05	1918109
2011-12-27	25.95	26.30	25.90	26.09	1946441
2011-12-28	26.14	26.25	25.33	25.36	2078495
2011-12-29	25.47	25.99	25.45	25.93	1484857
2011-12-30	25.85	26.05	25.75	25.78	1526219
2012-01-03	26.32	26.53	25.86	25.87	2965657
2012-01-04	25.77	26.07	25.73	26.05	1757024
2012-01-05	25.92	26.27	25.83	26.08	3288152
2012-01-06	26.03	26.03	25.45	25.46	2443922
2012-01-09	25.65	25.82	25.59	25.73	1829334
2012-01-10	25.95	25.97	25.63	25.72	3271150
2012-01-11	25.56	25.91	25.52	25.85	1962549
2012-01-12	25.94	26.10	25.75	25.77	1675575
2012-01-13	25.65	25.77	25.46	25.59	2164668
2012-01-17	25.84	26.02	25.74	25.88	2053768
2012-01-18	25.81	26.15	25.75	26.00	2732374
2012-01-19	26.02	26.90	25.87	26.74	3223317
2012-01-20	26.72	26.83	26.49	26.59	3631441
2012-01-23	26.60	26.75	26.43	26.60	2040687
2012-01-24	26.45	26.64	26.32	26.59	1611701
2012-01-25	26.48	27.42	26.33	27.33	2637807
2012-01-26	27.38	27.38	26.74	26.88	2191826
2012-01-27	26.81	27.09	26.66	26.99	1619177
2012-01-30	26.71	26.83	26.57	26.67	1595819
2012-01-31	26.74	26.84	26.60	26.79	1767900
2012-02-01	26.95	27.16	26.89	26.94	2512563
2012-02-02	26.94	27.27	26.88	27.18	1426352
2012-02-03	27.37	27.50	27.23	27.49	1782001
2012-02-06	27.41	27.42	27.02	27.10	2328886
2012-02-07	27.11	27.54	27.10	27.24	2151903
2012-02-08	27.33	27.51	27.14	27.45	1363679
2012-02-09	27.52	27.91	26.95	27.86	2664576
2012-02-10	27.71	27.75	27.30	27.43	2088809
2012-02-13	27.68	28.32	27.61	28.16	2857025
2012-02-14	27.95	28.15	27.89	28.10	2647200
2012-02-15	28.21	28.42	28.16	28.34	2658025
2012-02-16	28.23	28.67	28.08	28.67	3059297
2012-02-17	28.81	29.04	28.64	29.00	4229039
2012-02-21	29.02	29.02	28.52	28.61	2346678
2012-02-22	28.60	28.89	28.54	28.85	1791666
2012-02-23	28.77	28.80	28.44	28.61	2037228
2012-02-24	28.45	28.98	28.28	28.71	3756502
2012-02-27	28.58	28.58	28.19	28.26	2869778
2012-02-28	28.35	28.54	28.12	28.25	3978996
2012-02-29	28.35	29.04	28.22	28.90	5493265
2012-03-01	28.93	28.99	28.40	28.58	3116399
2012-03-02	28.60	28.73	28.20	28.33	1782624
2012-03-05	28.46	28.46	28.02	28.09	2129821
2012-03-06	27.88	28.00	27.18	27.24	2769168
2012-03-07	27.10	27.61	27.05	27.54	2829361
2012-03-08	27.69	27.77	27.15	27.15	2966199
2012-03-09	27.14	27.59	27.05	27.51	2272256
2012-03-12	27.53	27.66	27.31	27.54	1925451
2012-03-13	27.77	27.89	27.59	27.84	2468509
2012-03-14	27.78	27.94	27.43	27.52	2432815
2012-03-15	27.65	27.82	27.51	27.79	1661735
2012-03-16	27.85	27.89	27.45	27.81	3821546
2012-03-19	27.70	28.03	27.61	27.95	2582922
2012-03-20	27.69	28.47	27.64	28.32	3054269
2012-03-21	28.36	28.48	28.10	28.23	1890407
2012-03-22	28.11	28.33	28.00	28.25	1662047
2012-03-23	28.30	28.48	28.05	28.30	2409631
2012-03-26	28.50	28.50	28.21	28.43	3906134
2012-03-27	28.45	28.59	28.32	28.36	2814213
2012-03-28	28.26	28.31	27.85	28.06	2512205
2012-03-29	27.95	28.25	27.78	28.15	2363417
2012-03-30	28.39	28.77	28.19	28.60	2016757
2012-04-02	28.50	28.93	28.50	28.92	2417453
2012-04-03	28.81	29.33	28.81	29.11	2433963
2012-04-04	28.88	28.94	28.48	28.48	2126719
2012-04-05	28.38	28.66	28.23	28.63	1798403
2012-04-09	28.28	28.31	27.95	28.03	1737059
2012-04-10	27.96	28.03	27.37	27.38	2101287
2012-04-11	27.65	27.72	27.39	27.43	2384963
2012-04-12	27.41	27.62	27.26	27.55	2169883
2012-04-13	27.50	27.93	27.48	27.78	3086365
2012-04-16	27.84	28.20	27.68	27.98	3915479
2012-04-17	28.21	28.67	28.20	28.52	2953447
2012-04-18	28.41	28.53	28.26	28.45	2471915
2012-04-19	28.47	28.83	28.37	28.60	2536064
2012-04-20	28.67	29.05	28.65	28.96	2860120
2012-04-23	28.67	28.72	28.48	28.53	3179344
2012-04-24	28.49	28.91	28.45	28.77	1669780
2012-04-25	28.95	29.28	28.74	29.13	3085526
2012-04-26	29.19	29.92	29.03	29.76	3776186
2012-04-27	29.83	29.90	29.54	29.74	2077361
2012-04-30	29.61	30.73	29.18	30.12	9939298
2012-05-01	30.11	30.11	29.79	29.89	4603366
2012-05-02	29.46	29.67	29.33	29.62	2962611
2012-05-03	29.56	29.61	29.26	29.47	2297011
2012-05-04	29.34	29.41	29.04	29.18	2764280
2012-05-07	29.16	29.16	28.86	29.07	2955210
2012-05-08	28.88	29.23	28.88	29.18	3273247
2012-05-09	28.86	29.40	28.80	29.07	2165219
2012-05-10	29.34	29.89	29.23	29.77	3186153
2012-05-11	29.60	29.86	29.38	29.38	2511942
2012-05-14	29.16	29.24	28.81	28.83	2395618
2012-05-15	28.66	28.90	28.17	28.36	3528398
2012-05-16	28.46	28.90	28.40	28.74	3410817
2012-05-17	28.78	28.86	27.84	27.85	3139863
2012-05-18	27.90	27.91	27.01	27.17	5987587
2012-05-21	27.31	27.64	26.86	27.59	3192030
2012-05-22	27.74	27.80	27.25	27.40	3212460
2012-05-23	27.18	27.37	26.82	27.22	4232909
2012-05-24	27.29	27.57	27.16	27.48	2420363
2012-05-25	27.35	27.65	27.35	27.57	1835979
2012-05-29	27.79	28.00	27.63	27.90	3117033
2012-05-30	27.68	27.86	27.39	27.51	2782247
2012-05-31	27.55	27.56	27.17	27.36	3604500
2012-06-01	26.90	27.15	26.28	26.35	4878295
2012-06-04	26.40	26.48	26.05	26.25	3438527
2012-06-05	26.11	26.43	26.08	26.32	3011357
2012-06-06	26.40	26.81	26.25	26.80	2526955
2012-06-07	27.04	27.06	26.66	26.67	3090501
2012-06-08	26.62	26.97	26.57	26.94	1674996
2012-06-11	27.09	27.26	26.41	26.43	1853066
2012-06-12	26.49	26.66	26.33	26.65	2690460
2012-06-13	26.66	26.73	26.20	26.29	1914110
2012-06-14	26.39	26.50	26.12	26.26	3228492
2012-06-15	26.44	26.90	26.28	26.85	4028482
2012-06-18	26.66	27.12	26.65	26.87	2100777
2012-06-19	26.91	27.60	26.79	27.60	3780808
2012-06-20	27.51	27.62	27.14	27.35	3413379
2012-06-21	27.34	27.60	26.91	26.96	3473616
2012-06-22	27.09	27.24	26.75	26.95	7040228
2012-06-25	26.65	26.70	26.44	26.53	2477036
2012-06-26	26.45	26.62	26.18	26.49	2016902
2012-06-27	26.52	26.78	26.44	26.59	1646936
2012-06-28	26.44	26.64	26.19	26.61	2064276
2012-06-29	27.09	28.15	27.07	28.04	4804200
2012-07-02	28.06	28.34	27.96	28.32	3276093
2012-07-03	28.25	28.77	28.24	28.76	1332751
2012-07-05	28.63	28.70	28.23	28.35	2535696
2012-07-06	28.15	28.27	27.97	28.14	1724172
2012-07-09	28.15	28.28	27.96	28.15	1906023
2012-07-10	28.21	28.33	27.81	27.95	2547313
2012-07-11	27.55	27.61	27.07	27.28	3956483
2012-07-12	27.23	27.25	26.83	27.05	2823917
2012-07-13	27.14	27.65	26.99	27.32	2000328
2012-07-16	27.31	27.36	27.08	27.25	1987816
2012-07-17	27.24	27.24	26.54	26.96	3778966
2012-07-18	26.88	27.32	26.86	27.19	2042347
2012-07-19	27.21	27.63	27.03	27.44	2649388
2012-07-20	27.15	27.23	26.68	26.84	2741757
2012-07-23	26.81	27.64	26.61	27.53	3535041
2012-07-24	27.42	27.60	27.04	27.59	3585773
2012-07-25	27.49	28.09	27.39	28.03	3463573
2012-07-26	28.35	29.22	28.35	29.09	4017900
2012-07-27	29.31	29.79	29.14	29.70	2696205
2012-07-30	29.68	29.80	29.44	29.67	1467472
2012-07-31	29.69	29.80	29.32	29.32	3060324
2012-08-01	29.50	29.55	28.93	29.13	2254196
2012-08-02	28.92	29.06	28.44	28.51	2620096
2012-08-03	29.05	29.35	28.90	29.34	2505472
2012-08-06	29.49	29.77	29.32	29.51	1938367
2012-08-07	29.38	29.95	29.30	29.74	2885520
2012-08-08	29.64	29.90	29.61	29.75	1793397
2012-08-09	29.60	29.82	29.52	29.55	1651670
2012-08-10	29.27	29.46	29.12	29.43	1700052
2012-08-13	29.31	29.41	29.07	29.17	1154986
2012-08-14	29.21	29.35	29.11	29.21	1226269
2012-08-15	29.24	29.32	29.11	29.22	1565947
2012-08-16	29.20	29.44	29.17	29.40	1670654
2012-08-17	29.47	29.70	29.37	29.67	1328953
2012-08-20	29.39	29.66	29.31	29.60	1412443
2012-08-21	29.68	29.98	29.65	29.77	2109038
2012-08-22	29.63	29.81	29.47	29.67	1435108
2012-08-23	29.66	29.66	29.26	29.27	1842663
2012-08-24	29.22	29.64	29.13	29.58	1521924
2012-08-27	29.62	29.92	29.58	29.86	1409289
2012-08-28	29.78	30.10	29.70	29.97	1626675
2012-08-29	29.95	30.15	29.83	29.95	1567123
2012-08-30	29.77	29.82	29.31	29.40	1909405
2012-08-31	29.57	29.78	29.29	29.53	2281307
2012-09-04	29.50	29.90	29.49	29.82	1674590
2012-09-05	29.63	29.80	28.82	29.69	2463755
2012-09-06	29.93	30.67	29.82	30.65	2752391
2012-09-07	30.69	31.00	30.56	30.72	2471288
2012-09-10	30.66	30.71	30.23	30.46	3982325
2012-09-11	30.46	30.58	30.25	30.55	2542698
2012-09-12	30.59	30.76	30.48	30.70	2391819
2012-09-13	30.72	31.22	30.50	31.06	1835087
2012-09-14	31.15	31.19	30.81	31.17	4128033
2012-09-17	31.21	31.29	30.90	30.95	1786188
2012-09-18	30.82	31.29	30.82	31.07	2592250
2012-09-19	31.10	31.50	31.00	31.38	2520518
2012-09-20	31.15	31.54	31.15	31.41	1785053
2012-09-21	31.60	31.68	31.28	31.32	3550235
2012-09-24	31.11	31.39	31.08	31.20	1533209
2012-09-25	31.29	31.39	30.79	30.79	2333660
2012-09-26	30.84	30.96	30.45	30.45	2253861
2012-09-27	30.65	31.30	30.46	31.20	2331066
2012-09-28	31.12	31.32	30.90	31.27	1949029
2012-10-01	31.37	31.90	31.34	31.61	1984696
2012-10-02	31.75	31.90	31.58	31.76	2236937
2012-10-03	31.85	31.96	31.65	31.70	2143664
2012-10-04	31.77	31.93	31.67	31.81	1214047
2012-10-05	32.00	32.29	31.83	31.96	2575568
2012-10-08	31.94	32.23	31.82	32.10	888999
2012-10-09	32.11	32.20	31.84	31.84	1578719
2012-10-10	31.60	31.92	31.50	31.53	1278046
2012-10-11	31.73	31.87	31.65	31.69	1229340
2012-10-12	31.79	31.88	31.40	31.49	2345382
2012-10-15	31.67	31.93	31.38	31.91	1628315
2012-10-16	32.06	32.46	31.99	32.06	1597413
2012-10-17	32.18	32.39	32.09	32.14	1277602
2012-10-18	32.09	32.55	32.06	32.24	1751946
2012-10-19	32.17	32.21	31.18	31.20	3394907
2012-10-22	30.88	31.65	30.70	31.37	2695865
2012-10-23	31.01	31.25	30.97	31.18	1879052
2012-10-24	31.24	31.52	30.76	30.84	2775094
2012-10-25	30.67	31.23	30.28	31.00	3233662
2012-10-26	31.02	31.20	30.68	30.97	2925038
2012-10-31	30.97	31.56	30.97	31.44	3007928
2012-11-01	31.49	32.07	31.35	31.73	2717290
2012-11-02	31.95	32.00	31.24	31.29	2092163
2012-11-05	30.88	31.04	30.45	30.79	3242322
2012-11-06	30.68	31.33	30.57	31.12	2277007
2012-11-07	30.77	30.84	30.32	30.41	3336546
2012-11-08	30.42	30.70	30.05	30.07	2566090
2012-11-09	30.07	30.71	29.92	30.33	2562175
2012-11-12	30.41	30.91	30.37	30.51	2717468
2012-11-13	30.46	30.59	30.08	30.10	2203448
2012-11-14	30.14	30.27	29.60	29.72	2929095
2012-11-15	29.78	29.93	29.53	29.74	2158771
2012-11-16	29.83	29.92	29.29	29.64	2294806
2012-11-19	29.94	30.24	29.94	30.10	4205412
2012-11-20	29.97	30.26	29.85	30.15	1517604
2012-11-21	30.13	30.37	30.01	30.35	1645642
2012-11-23	30.50	30.78	30.35	30.56	1114041
2012-11-26	30.37	30.53	30.29	30.53	1192595
2012-11-27	30.45	30.77	30.43	30.52	1826336
2012-11-28	30.41	31.01	30.26	31.00	3639767
2012-11-29	31.02	31.27	30.80	31.27	3077575
2012-11-30	31.25	31.27	30.88	31.18	4450042
2012-12-03	31.32	31.46	31.09	31.23	2673986
2012-12-04	31.20	31.41	31.20	31.38	2770407
2012-12-05	31.47	31.76	31.25	31.71	3985818
2012-12-06	31.71	31.71	31.40	31.66	2344474
2012-12-07	31.75	32.00	31.74	32.00	2384958
2012-12-10	31.90	32.22	31.82	31.89	3041647
2012-12-11	32.01	32.26	31.97	32.04	2958587
2012-12-12	32.15	32.33	31.44	31.48	4469982
2012-12-13	31.54	31.55	31.04	31.13	4353663
2012-12-14	31.00	31.08	30.87	30.97	4059354
2012-12-17	31.11	31.19	30.89	31.09	3051586
2012-12-18	31.09	32.50	31.05	32.01	8128966
2012-12-19	32.00	32.05	31.72	31.75	3525613
2012-12-20	31.84	31.99	31.60	31.97	3646236
2012-12-21	31.68	31.89	31.42	31.67	4679918
2012-12-24	31.66	31.90	31.46	31.84	804295
2012-12-26	31.84	31.93	31.59	31.59	3202335
2012-12-27	31.59	31.74	31.32	31.60	1482918
2012-12-28	31.44	31.58	31.26	31.29	976990
2012-12-31	31.23	31.76	31.11	31.73	2317718
2013-01-02	32.10	32.71	32.01	32.71	2741759
2013-01-03	32.65	32.77	32.17	32.44	2833023
2013-01-04	32.48	32.91	32.48	32.87	2499813
2013-01-07	32.70	32.89	32.67	32.87	1728350
2013-01-08	32.73	32.87	32.55	32.87	1567811
2013-01-09	32.97	33.14	32.87	32.95	1637789
2013-01-10	33.09	33.19	32.94	33.16	1390743
2013-01-11	33.19	33.55	32.98	33.49	1782161
2013-01-14	33.57	33.86	33.36	33.64	2048836
2013-01-15	33.50	33.88	33.39	33.81	1341361
2013-01-16	33.66	33.90	33.57	33.85	1209024
2013-01-17	33.91	34.29	33.87	34.17	1476128
2013-01-18	34.25	34.43	33.99	34.28	2455164
2013-01-22	34.28	34.59	34.14	34.50	1923516
2013-01-23	34.44	34.54	34.36	34.46	1386961
2013-01-24	34.52	34.56	34.00	34.34	1949378
2013-01-25	34.52	34.54	34.35	34.48	1841734
2013-01-28	34.58	34.60	34.30	34.46	1089744
2013-01-29	34.47	34.76	34.39	34.69	1393134
2013-01-30	34.70	34.86	34.60	34.72	1865675
2013-01-31	34.69	34.97	34.61	34.87	2513540
2013-02-01	35.10	35.48	35.07	35.37	2084819
2013-02-04	35.11	35.24	34.69	34.76	4391451
2013-02-05	35.05	35.12	34.32	34.64	4718889
2013-02-06	34.45	35.00	34.40	34.90	3800855
2013-02-07	34.51	35.19	34.39	34.92	7008604
2013-02-08	35.06	35.79	34.96	35.39	2717032
2013-02-11	35.29	35.53	35.23	35.45	1974243
2013-02-12	35.45	35.63	35.30	35.49	2392219
2013-02-13	35.58	35.65	35.24	35.36	4210579
2013-02-14	35.44	36.04	35.36	35.92	2755817
2013-02-15	36.00	36.31	35.94	36.26	2861526
2013-02-19	36.25	36.50	36.08	36.50	2863014
2013-02-20	36.46	36.57	36.15	36.19	3361062
2013-02-21	36.11	36.19	35.49	35.51	3625104
2013-02-22	35.68	36.07	35.53	35.95	2285024
2013-02-25	36.02	36.08	35.13	35.13	3301149
2013-02-26	35.36	35.42	34.61	34.97	4109540
2013-02-27	35.01	35.48	34.78	35.34	2948955
2013-02-28	35.45	35.94	35.36	35.78	3219093
2013-03-01	35.52	35.70	35.17	35.57	2522155
2013-03-04	35.55	35.69	35.31	35.69	1977705
2013-03-05	35.84	36.05	35.56	36.02	2818261
2013-03-06	35.87	36.02	35.49	35.53	2042772
2013-03-07	35.60	35.95	35.60	35.91	2132877
2013-03-08	35.98	36.35	35.95	36.27	2395075
2013-03-11	36.15	36.23	35.96	36.07	1587205
2013-03-12	36.00	36.14	35.82	36.08	1531979
2013-03-13	36.07	36.20	35.86	36.14	954746
2013-03-14	36.20	36.26	35.89	36.08	1663316
2013-03-15	35.94	36.27	35.82	36.16	2878505
2013-03-18	35.85	36.35	35.73	36.28	2003290
2013-03-19	36.33	36.48	36.16	36.42	1810313
2013-03-20	36.53	37.21	36.53	37.10	3105383
2013-03-21	36.94	37.26	36.80	36.88	2276873
2013-03-22	36.98	37.31	36.94	37.18	1560814
2013-03-25	37.25	37.37	36.85	36.96	1408819
2013-03-26	37.03	37.30	36.88	36.99	2669244
2013-03-27	36.86	37.09	36.54	37.09	3192984
2013-03-28	37.12	37.24	36.85	36.92	2409504
2013-04-01	36.55	36.63	36.22	36.39	4207457
2013-04-02	36.66	36.95	36.42	36.81	3156896
2013-04-03	36.80	36.80	35.91	36.24	3829777
2013-04-04	36.23	36.70	36.17	36.22	2810462
2013-04-05	35.89	36.17	35.81	36.00	2215392
2013-04-08	35.97	36.73	35.97	36.72	1219861
2013-04-09	36.81	37.06	36.61	36.84	1585708
2013-04-10	36.88	37.46	36.88	37.41	1508614
2013-04-11	37.42	37.64	37.34	37.55	1098429
2013-04-12	37.31	37.44	37.02	37.27	1800399
2013-04-15	36.99	37.09	36.41	36.42	1579189
2013-04-16	36.77	37.42	36.63	37.39	2852883
2013-04-17	37.25	37.25	36.40	36.51	3299182
2013-04-18	36.60	37.12	36.46	36.57	1931676
2013-04-19	36.72	37.20	36.72	37.00	1298167
2013-04-22	36.82	37.01	36.55	36.84	1674719
2013-04-23	36.92	37.20	36.65	36.97	3701149
2013-04-24	37.05	37.32	36.67	36.70	2978481
2013-04-25	36.86	36.88	35.73	35.90	7291062
2013-04-26	35.83	36.12	35.79	36.00	5584448
2013-04-29	36.11	36.54	36.11	36.47	2779090
2013-04-30	36.35	36.70	36.10	36.63	2361280
2013-05-01	36.48	36.78	36.40	36.40	2745217
2013-05-02	36.29	36.92	35.51	36.78	3098970
2013-05-03	36.99	37.41	36.97	37.22	2224544
2013-05-06	37.18	37.26	36.97	37.04	1443220
2013-05-07	37.27	37.57	37.21	37.57	1823659
2013-05-08	37.51	37.66	37.29	37.52	1377769
2013-05-09	37.49	37.63	37.05	37.16	1889152
2013-05-10	37.15	37.26	36.70	37.26	2046823
2013-05-13	37.13	37.51	37.13	37.38	1624577
2013-05-14	37.25	38.28	37.25	38.12	2080797
2013-05-15	38.11	39.17	38.00	39.14	3513227
2013-05-16	38.75	39.40	38.62	38.65	5726087
2013-05-17	38.67	38.90	38.19	38.21	4085685
2013-05-20	38.23	38.48	38.16	38.35	2048926
2013-05-21	38.33	38.53	38.01	38.28	1789112
2013-05-22	38.29	38.92	37.93	38.06	1853281
2013-05-23	37.73	38.01	37.57	37.86	2453470
2013-05-24	37.71	38.11	37.49	37.95	1859583
2013-05-28	38.24	38.37	37.97	38.05	1473658
2013-05-29	37.90	38.08	37.70	37.75	2215548
2013-05-30	37.76	37.97	37.55	37.72	2009543
2013-05-31	37.59	37.93	37.14	37.16	4072644
2013-06-03	37.18	37.42	36.63	37.38	2301575
2013-06-04	37.43	37.96	37.41	37.63	2166118
2013-06-05	37.30	37.53	36.79	36.83	2235416
2013-06-06	36.88	37.00	36.23	36.73	3560465
2013-06-07	36.96	37.36	36.94	37.04	1918642
2013-06-10	37.14	37.23	36.86	37.16	2437335
2013-06-11	36.65	36.65	35.80	35.92	4309134
2013-06-12	36.04	36.58	35.90	35.90	2467025
2013-06-13	35.93	36.41	35.61	36.26	1487114
2013-06-14	36.12	36.39	35.82	36.14	2285595
2013-06-17	36.46	36.65	35.99	36.19	2136675
2013-06-18	36.16	36.60	36.07	36.49	1696813
2013-06-19	36.45	36.90	35.79	35.79	2972114
2013-06-20	35.60	35.65	34.47	34.58	4876715
2013-06-21	34.92	34.96	34.00	34.49	3742317
2013-06-24	34.14	34.64	33.84	34.31	3626228
2013-06-25	34.45	34.61	33.81	34.06	6218539
2013-06-26	34.34	34.92	34.23	34.81	6802832
2013-06-27	35.05	35.53	35.01	35.37	3280875
2013-06-28	35.36	35.52	35.15	35.16	5967763
2013-07-01	35.51	35.61	35.19	35.40	2483374
2013-07-02	35.37	35.66	35.00	35.17	1942945
2013-07-03	34.89	35.01	34.57	34.57	2858626
2013-07-05	34.92	35.13	34.65	34.97	1908993
2013-07-08	35.07	35.46	34.88	35.31	2934565
2013-07-09	35.66	36.00	35.53	35.75	2660669
2013-07-10	35.78	36.10	35.67	35.98	2166109
2013-07-11	36.34	36.73	36.31	36.72	1801066
2013-07-12	36.62	36.89	36.50	36.89	2826649
2013-07-15	36.85	37.25	36.83	37.15	2133442
2013-07-16	36.88	37.28	36.70	37.00	3377353
2013-07-17	37.05	37.28	37.00	37.07	2144316
2013-07-18	37.25	37.31	36.99	37.04	2109624
2013-07-19	37.12	37.28	37.00	37.17	2487706
2013-07-22	37.25	37.50	37.21	37.35	1140354
2013-07-23	37.46	37.59	37.36	37.49	2285688
2013-07-24	37.57	37.62	37.28	37.50	2793909
2013-07-25	37.39	38.32	37.12	38.19	3804576
2013-07-26	38.00	38.10	37.72	37.85	1977143
2013-07-29	37.79	38.06	37.51	37.53	1092251
2013-07-30	37.67	37.87	37.40	37.41	1349998
2013-07-31	37.25	37.88	37.25	37.54	1919568
2013-08-01	37.82	38.23	37.69	38.13	1944141
2013-08-02	37.92	38.23	37.80	38.12	1631490
2013-08-05	38.11	38.29	37.99	38.20	1178125
2013-08-06	38.14	38.20	37.91	37.93	1531611
2013-08-07	37.84	37.97	37.72	37.85	2208565
2013-08-08	38.09	38.46	37.92	38.34	1518004
2013-08-09	38.27	38.50	38.15	38.18	1049608
2013-08-12	38.00	38.29	37.94	38.25	1143833
2013-08-13	38.27	38.48	38.23	38.36	1948316
2013-08-14	38.31	38.49	38.26	38.37	2320219
2013-08-15	38.16	38.27	37.91	38.02	3174063
2013-08-16	37.99	38.02	37.40	37.59	2288822
2013-08-19	37.58	37.65	37.42	37.44	1571388
2013-08-20	37.45	37.80	37.43	37.55	2066597
2013-08-21	37.49	37.50	37.03	37.14	1832777
2013-08-22	37.17	37.56	37.06	37.47	1331787
2013-08-23	37.56	37.66	37.31	37.59	1588092
2013-08-26	37.62	37.75	37.17	37.22	1630857
2013-08-27	36.96	37.30	36.81	37.09	2032548
2013-08-28	37.03	37.13	36.70	36.80	2636975
2013-08-29	36.67	37.56	36.58	37.46	2512838
2013-08-30	37.51	37.62	37.22	37.40	2059042
2013-09-03	38.42	38.65	38.23	38.54	4127337
2013-09-04	38.26	39.00	38.18	38.74	4364650
2013-09-05	38.70	38.81	38.33	38.43	3379714
2013-09-06	38.47	39.17	37.96	38.81	2530372
2013-09-09	38.84	39.62	38.84	39.57	2417252
2013-09-10	39.80	39.94	39.57	39.66	2089066
2013-09-11	39.67	39.78	39.49	39.71	1811166
2013-09-12	39.63	39.81	39.40	39.40	1941856
2013-09-13	39.49	39.83	39.29	39.71	1542248
2013-09-16	40.14	40.45	40.01	40.41	2351560
2013-09-17	40.47	40.83	40.39	40.80	3747275
2013-09-18	40.90	41.48	40.58	41.37	2881526
2013-09-19	41.36	41.42	41.02	41.10	1862438
2013-09-20	41.12	41.18	40.72	40.83	3031913
2013-09-23	40.78	40.89	40.52	40.57	1016224
2013-09-24	40.52	40.72	40.19	40.22	2060872
2013-09-25	40.23	40.40	39.99	40.10	2235440
2013-09-26	40.24	40.64	40.10	40.63	1818239
2013-09-27	40.57	40.70	40.23	40.57	1643697
2013-09-30	40.25	40.57	40.09	40.21	1656323
2013-10-01	40.09	40.87	40.08	40.80	2162874
2013-10-02	40.67	40.84	40.39	40.72	2014513
2013-10-03	40.57	40.61	39.99	40.26	2576638
2013-10-04	40.32	40.40	39.95	40.20	2519253
2013-10-07	39.90	40.22	39.69	39.79	1864420
2013-10-08	39.87	40.03	39.57	39.69	2581530
2013-10-09	39.83	40.02	39.49	39.52	2647122
2013-10-10	39.83	40.56	39.79	40.56	1613055
2013-10-11	40.60	40.88	40.38	40.88	1132587
2013-10-14	40.71	41.07	40.50	41.04	1167252
2013-10-15	41.05	41.13	40.36	40.50	1692775
2013-10-16	40.80	41.23	40.74	41.10	2082700
2013-10-17	41.07	41.92	40.88	41.91	1968606
2013-10-18	42.16	42.20	41.80	42.19	2825393
2013-10-21	42.16	42.16	41.78	42.13	1664778
2013-10-22	42.37	42.95	42.28	42.78	2338452
2013-10-23	42.55	42.67	42.17	42.47	2306203
2013-10-24	42.01	42.17	40.07	40.45	6536334
2013-10-25	40.08	41.22	39.93	41.18	2998204
2013-10-28	41.26	42.09	41.14	42.05	1919718
2013-10-29	42.10	42.59	42.05	42.57	2088231
2013-10-30	42.71	42.76	41.98	41.99	2390991
2013-10-31	42.00	42.06	41.70	41.73	2104228
2013-11-01	41.82	42.03	41.32	41.77	1957765
2013-11-04	41.65	41.94	41.54	41.76	1331884
2013-11-05	41.39	41.54	41.10	41.12	1901099
2013-11-06	41.18	41.64	41.02	41.62	1866271
2013-11-07	41.64	41.71	40.82	40.94	1487146
2013-11-08	41.01	41.33	40.49	41.32	1242061
2013-11-11	41.35	41.45	41.21	41.39	735109
2013-11-12	41.40	41.75	41.22	41.73	1745106
2013-11-13	41.42	41.95	41.33	41.95	1497389
2013-11-14	42.00	42.44	41.94	42.21	2232179
2013-11-15	42.20	42.30	41.64	42.06	1272185
2013-11-18	42.12	42.24	41.82	41.96	905582
2013-11-19	41.97	42.11	41.48	41.67	2797255
2013-11-20	41.54	41.80	41.26	41.31	1080685
2013-11-21	41.39	42.05	41.35	42.00	1206125
2013-11-22	42.02	42.05	41.41	41.57	2954607
2013-11-25	41.73	41.88	41.36	41.42	1502569
2013-11-26	41.62	42.09	41.51	41.89	2031305
2013-11-27	41.86	42.23	41.76	42.16	848869
2013-11-29	42.12	42.21	41.87	41.94	641973
2013-12-02	41.93	42.41	41.92	42.13	1573802
2013-12-03	42.04	42.50	41.98	42.49	1674620
2013-12-04	42.40	42.87	42.03	42.72	2575320
2013-12-05	42.58	42.67	42.10	42.15	1719297
2013-12-06	42.57	42.85	42.47	42.59	1543397
2013-12-09	42.60	42.67	41.99	42.33	1910675
2013-12-10	42.35	42.35	41.79	41.92	1373113
2013-12-11	42.04	42.31	41.68	41.93	2430015
2013-12-12	41.90	42.01	40.88	40.91	2036955
2013-12-13	40.88	41.15	40.55	40.66	1442973
2013-12-16	40.95	41.40	40.82	41.32	1334790
2013-12-17	41.33	41.70	41.22	41.55	1774832
2013-12-18	41.79	42.33	41.10	42.25	1889127
2013-12-19	42.34	42.66	42.25	42.39	2266297
2013-12-20	42.56	43.26	42.43	43.14	4494997
2013-12-23	43.32	43.48	42.94	43.13	1247925
2013-12-24	43.26	43.50	43.14	43.41	411341
2013-12-26	43.44	43.61	43.20	43.54	714488
2013-12-27	43.69	43.77	43.42	43.63	706851
2013-12-30	43.68	44.05	43.68	44.03	2527746
2013-12-31	44.13	44.36	44.04	44.13	932338
2014-01-02	43.86	44.03	43.45	43.58	3407675
2014-01-03	43.36	44.03	43.30	43.67	1148830
2014-01-06	43.97	44.09	43.31	43.32	1793815
2014-01-07	43.34	44.11	43.29	44.01	1694630
2014-01-08	44.19	44.34	43.82	43.98	1916042
2014-01-09	43.96	44.35	43.86	44.23	1546203
2014-01-10	44.14	44.46	43.92	44.40	1832230
2014-01-13	44.25	44.56	43.78	43.91	1761084
2014-01-14	44.10	44.55	44.04	44.51	1619009
2014-01-15	44.67	44.93	44.36	44.76	1580089
2014-01-16	44.65	44.75	43.67	44.52	1535892
2014-01-17	44.47	44.53	44.17	44.28	1306887
2014-01-21	44.68	44.88	44.50	44.76	1262288
2014-01-22	44.92	45.03	44.66	44.87	1745931
2014-01-23	44.54	44.64	44.06	44.18	1395112
2014-01-24	43.92	44.06	43.53	43.53	1964860
2014-01-27	43.55	43.78	43.32	43.33	1893270
2014-01-28	43.41	44.03	43.37	43.99	1919305
2014-01-29	43.69	43.69	43.08	43.14	2321476
2014-01-30	43.42	44.02	43.39	43.85	1277029
2014-01-31	43.45	43.75	42.94	43.29	2069723
2014-02-03	43.40	43.69	42.07	42.13	2388341
2014-02-04	42.25	42.99	42.24	42.95	3475031
2014-02-05	42.87	43.54	42.32	43.44	3259793
2014-02-06	42.95	44.26	42.94	44.20	2402218
2014-02-07	44.33	44.81	44.24	44.40	2367439
2014-02-10	44.31	44.76	44.06	44.74	1399425
2014-02-11	44.78	45.38	44.56	45.33	2131040
2014-02-12	45.43	45.78	45.34	45.50	3445555
2014-02-13	45.24	45.99	45.15	45.96	2794237
2014-02-14	45.56	46.18	45.46	46.15	1840820
2014-02-18	46.06	46.50	45.93	46.34	2112524
2014-02-19	46.20	46.53	46.05	46.15	1718491
2014-02-20	46.24	46.99	46.13	46.88	2686827
2014-02-21	46.99	47.46	46.80	47.34	2712336
2014-02-24	47.42	47.89	47.23	47.25	2890242
2014-02-25	47.38	47.51	46.94	46.99	2080323
2014-02-26	47.14	47.21	46.46	46.47	2098923
2014-02-27	46.46	46.93	46.23	46.75	1603648
2014-02-28	46.82	47.45	46.74	47.08	1676725
2014-03-03	46.67	46.96	46.40	46.44	2173623
2014-03-04	46.74	47.10	46.43	46.94	3087700
2014-03-05	46.68	47.52	46.68	47.46	2327195
2014-03-06	47.49	47.86	47.42	47.74	2112012
2014-03-07	47.85	47.90	47.29	47.42	2010818
2014-03-10	47.41	47.46	46.98	47.07	1454215
2014-03-11	47.23	47.27	46.69	46.92	1806103
2014-03-12	46.68	47.01	46.56	46.91	1172742
2014-03-13	47.12	47.17	46.27	46.30	1585193
2014-03-14	46.25	47.02	46.25	46.50	1816033
2014-03-17	46.93	47.94	46.75	47.87	2626428
2014-03-18	47.86	47.98	47.60	47.67	1491378
2014-03-19	47.66	47.72	47.14	47.56	2230320
2014-03-20	47.42	47.92	47.34	47.75	2085500
2014-03-21	47.75	47.87	47.22	47.37	3403330
2014-03-24	47.37	47.55	46.44	46.47	2058234
2014-03-25	46.84	46.93	46.39	46.56	2335604
2014-03-26	46.73	46.75	46.28	46.29	1530895
2014-03-27	46.27	46.49	46.08	46.44	2350881
2014-03-28	46.58	46.89	46.55	46.85	953421
2014-03-31	47.14	48.04	47.10	47.76	2309311
2014-04-01	47.61	47.81	47.15	47.60	1777739
2014-04-02	47.66	47.96	47.55	47.80	2158789
2014-04-03	47.93	47.93	47.41	47.66	1609274
2014-04-04	47.92	47.92	46.86	46.88	1756994
2014-04-07	46.86	46.98	45.97	46.00	3017449
2014-04-08	46.21	46.29	45.48	46.19	3948282
2014-04-09	46.41	46.50	46.07	46.46	1685941
2014-04-10	46.45	47.07	45.96	45.96	2397127
2014-04-11	45.99	46.13	45.22	45.24	1982857
2014-04-14	45.52	45.75	45.14	45.36	2737891
2014-04-15	45.26	45.33	44.20	44.56	4509991
2014-04-16	44.51	44.99	44.48	44.85	4616891
2014-04-17	44.82	45.34	44.60	45.19	2331421
2014-04-21	45.34	45.44	45.06	45.13	2301908
2014-04-22	45.08	45.16	44.83	44.90	3039356
2014-04-23	45.00	45.17	44.96	45.03	2819393
2014-04-24	46.75	46.75	45.00	46.51	4360859
2014-04-25	46.50	46.50	45.72	45.75	2857983
2014-04-28	45.85	46.37	45.70	45.97	2414577
2014-04-29	45.61	45.82	45.30	45.54	3797098
2014-04-30	45.28	45.50	45.10	45.44	2003296
2014-05-01	45.56	45.92	45.31	45.85	1483585
2014-05-02	45.43	46.31	45.43	46.25	2167565
2014-05-05	46.07	46.66	46.07	46.39	1246513
2014-05-06	46.22	46.53	46.07	46.10	1204558
2014-05-07	46.33	46.58	46.01	46.49	1087158
2014-05-08	46.45	46.70	45.97	46.18	1215773
2014-05-09	46.16	46.97	46.02	46.95	1419978
2014-05-12	46.99	47.57	46.93	47.52	2332873
2014-05-13	47.55	47.73	47.34	47.54	1124976
2014-05-14	47.55	47.64	47.21	47.28	1342799
2014-05-15	46.98	47.12	46.39	46.55	1309834
2014-05-16	46.57	46.68	46.12	46.65	1861895
2014-05-19	46.61	47.13	46.44	46.80	1507781
2014-05-20	46.78	46.99	46.37	46.57	1168984
2014-05-21	46.57	46.75	45.98	46.00	2202649
2014-05-22	45.96	46.08	45.38	45.82	2799645
2014-05-23	45.94	46.09	45.74	45.85	2098971
2014-05-27	45.93	46.11	45.28	45.30	3427333
2014-05-28	45.32	45.92	45.32	45.85	3268737
2014-05-29	46.14	46.17	45.68	45.97	2173096
2014-05-30	45.86	45.88	45.52	45.64	2484143
2014-06-02	45.68	46.05	45.40	45.66	3166927
2014-06-03	45.53	45.89	45.23	45.67	2241121
2014-06-04	45.46	46.10	45.46	45.95	1963431
2014-06-05	46.14	46.14	44.80	45.10	3620507
2014-06-06	45.21	45.73	45.09	45.66	1442852
2014-06-09	45.65	45.91	45.49	45.78	1301226
2014-06-10	45.50	45.67	45.14	45.27	2645180
2014-06-11	45.20	45.35	44.74	44.76	2924105
2014-06-12	44.76	45.15	44.68	44.76	1381336
2014-06-13	44.63	44.78	44.30	44.58	2215245
2014-06-16	44.33	44.79	43.96	44.72	1970833
2014-06-17	44.71	45.21	44.61	45.18	2020902
2014-06-18	45.22	46.08	45.00	45.94	9176081
2014-06-19	45.92	47.61	45.90	47.53	7581437
2014-06-20	47.62	47.78	47.27	47.62	3460568
2014-06-23	47.63	47.80	47.37	47.58	1786967
2014-06-24	47.41	47.41	47.00	47.09	1584406
2014-06-25	47.05	47.56	46.90	47.55	1861928
2014-06-26	47.47	47.78	47.21	47.64	1611234
2014-06-27	47.53	48.13	47.51	47.92	4285781
2014-06-30	47.87	48.06	47.59	47.78	5481984
2014-07-01	48.00	48.05	47.35	47.93	4546080
2014-07-02	48.02	48.43	47.89	48.04	1496036
2014-07-03	47.93	48.17	47.90	47.95	1509102
2014-07-07	47.98	48.33	47.78	48.19	1729159
2014-07-08	48.00	48.07	47.36	47.60	1844038
2014-07-09	47.73	48.12	47.73	47.94	1914111
2014-07-10	47.51	48.60	47.45	48.46	2574623
2014-07-11	48.33	48.69	48.05	48.34	2670383
2014-07-14	48.50	48.62	48.34	48.46	2052964
2014-07-15	48.40	48.60	48.01	48.22	1935220
2014-07-16	48.42	48.53	48.23	48.45	1742716
2014-07-17	48.41	48.87	48.29	48.38	2414811
2014-07-18	48.50	48.88	48.31	48.77	2610907
2014-07-21	48.74	48.75	48.20	48.50	1439013
2014-07-22	48.49	48.78	48.27	48.44	2896166
2014-07-23	48.60	48.82	48.46	48.76	3213114
2014-07-24	48.75	49.17	48.51	48.80	2317367
2014-07-25	48.81	48.93	48.00	48.05	2208658
2014-07-28	48.06	48.15	47.52	47.73	1996725
2014-07-29	47.89	48.09	47.61	47.71	1688896
2014-07-30	47.95	47.95	46.68	46.70	2514434
2014-07-31	46.52	46.52	45.35	45.45	2835850
2014-08-01	45.45	45.51	45.12	45.31	2313997
2014-08-04	45.40	45.50	44.91	45.01	2070934
2014-08-05	44.96	45.24	44.46	44.69	1794972
2014-08-06	44.59	45.44	44.52	45.40	2273157
2014-08-07	45.54	45.65	45.05	45.21	1588296
2014-08-08	45.30	46.04	45.09	46.00	1748024
2014-08-11	46.06	46.45	46.01	46.16	1199905
2014-08-12	46.10	46.25	45.86	46.17	1005370
2014-08-13	46.29	46.89	46.22	46.85	1929946
2014-08-14	46.85	47.17	46.80	47.14	1590505
2014-08-15	47.25	48.04	47.13	47.48	1449244
2014-08-18	47.65	48.07	47.58	47.84	1377016
2014-08-19	47.82	50.00	47.77	48.33	2252645
2014-08-20	48.27	48.50	47.62	47.69	1472675
2014-08-21	47.66	47.85	47.55	47.57	950967
2014-08-22	47.54	47.69	47.07	47.10	1169335
2014-08-25	47.32	47.50	47.14	47.38	1603285
2014-08-26	47.50	47.93	47.40	47.50	830465
2014-08-27	47.46	47.72	47.31	47.71	858954
2014-08-28	47.57	47.85	47.45	47.60	752107
2014-08-29	47.58	47.82	47.42	47.78	1150877
2014-09-02	47.84	48.04	47.11	47.22	1842002
2014-09-03	46.57	47.87	46.50	47.85	2099771
2014-09-04	47.79	47.79	46.25	46.37	3447339
2014-09-05	46.41	47.03	46.17	47.03	1282657
2014-09-08	46.91	47.06	46.35	46.54	1087718
2014-09-09	46.35	46.42	46.02	46.08	1307705
2014-09-10	46.02	46.14	45.67	45.79	1972599
2014-09-11	45.73	46.03	45.59	45.93	1620793
2014-09-12	45.81	45.86	45.14	45.19	1582918
2014-09-15	45.42	45.42	44.86	45.20	1812139
2014-09-16	45.27	45.56	44.90	45.52	2883768
2014-09-17	45.57	46.07	45.40	45.88	2387131
2014-09-18	46.16	46.25	45.67	45.72	1903125
2014-09-19	46.04	46.38	45.78	46.27	3562210
2014-09-22	46.12	46.24	45.97	46.12	1873091
2014-09-23	45.88	45.92	45.03	45.06	2443793
2014-09-24	45.20	45.82	45.10	45.78	1377393
2014-09-25	45.52	45.55	44.87	45.00	1341984
2014-09-26	45.01	45.32	44.66	45.28	1729385
2014-09-29	44.88	45.20	44.71	45.11	1177235
2014-09-30	45.04	45.18	44.35	44.36	3216657
2014-10-01	44.37	44.46	43.58	43.77	3392656
2014-10-02	43.61	43.84	43.22	43.62	2641347
2014-10-03	43.67	44.20	43.43	44.08	3247203
2014-10-06	44.63	44.85	43.66	43.84	1585620
2014-10-07	43.63	43.69	42.50	42.55	3844852
2014-10-08	42.61	43.36	42.43	43.33	3696117
2014-10-09	43.33	43.46	41.99	42.04	2587882
2014-10-10	42.04	42.22	41.53	41.54	3206913
2014-10-13	41.59	41.62	40.40	40.44	2809447
2014-10-14	40.48	40.75	39.93	40.49	5900817
2014-10-15	40.00	40.23	39.22	40.01	4338261
2014-10-16	39.26	40.40	39.05	40.01	4718819
2014-10-17	40.39	41.37	40.20	41.11	2238225
2014-10-20	41.05	42.11	40.96	41.91	2548319
2014-10-21	41.57	41.97	41.39	41.65	2726791
2014-10-22	41.63	41.86	41.11	41.32	3832450
2014-10-23	42.41	43.36	42.08	42.20	4602813
2014-10-24	42.31	42.58	41.53	42.38	2818598
2014-10-27	42.16	42.68	41.93	42.38	2528403
2014-10-28	42.65	43.32	42.42	43.31	1916608
2014-10-29	43.27	43.37	42.71	43.00	1485571
2014-10-30	42.96	43.34	42.81	43.13	1441445
2014-10-31	43.37	43.68	43.13	43.35	1982212
2014-11-03	43.40	43.52	42.84	42.96	1640279
2014-11-04	42.93	42.93	42.27	42.49	1966914
2014-11-05	43.06	43.06	42.00	42.19	2286472
2014-11-06	42.30	42.96	42.13	42.86	1954906
2014-11-07	42.81	42.98	42.51	42.72	1530047
2014-11-10	42.72	42.81	42.39	42.62	1043802
2014-11-11	42.75	42.85	42.43	42.55	1313926
2014-11-12	42.40	42.96	42.16	42.86	1349091
2014-11-13	42.94	43.11	42.82	42.83	220597
2014-11-14	42.62	42.71	42.04	42.29	1362500
2014-11-17	42.39	43.31	42.28	43.25	1592822
2014-11-18	43.28	43.80	43.08	43.63	2435398
2014-11-19	43.27	43.65	43.21	43.57	2453742
2014-11-20	43.40	44.55	43.34	43.97	3717382
2014-11-21	44.45	44.45	43.63	43.72	2418497
2014-11-24	43.73	44.33	43.73	43.85	2299431
2014-11-25	43.98	44.22	43.85	43.87	2154099
2014-11-26	43.95	44.10	43.68	43.80	983688
2014-11-28	43.89	44.12	43.73	43.94	761795
2014-12-01	43.63	44.03	43.50	43.51	1700340
2014-12-02	43.49	44.56	43.44	44.53	2902278
2014-12-03	44.60	44.70	43.36	43.90	3896113
2014-12-04	43.81	44.05	43.54	43.63	1821624
2014-12-05	43.59	44.27	43.56	44.20	2452947
2014-12-08	44.12	44.18	43.44	43.58	2265251
2014-12-09	43.18	43.81	43.15	43.73	1978272
2014-12-10	43.62	43.89	43.50	43.74	2454951
2014-12-11	43.73	44.62	43.53	44.28	3182415
2014-12-12	43.88	44.16	43.15	43.17	2375100
2014-12-15	43.23	43.42	42.26	42.36	2407180
2014-12-16	42.12	42.97	41.83	41.86	2078039
2014-12-17	41.90	42.87	41.77	42.75	1923948
2014-12-18	43.18	44.41	43.03	44.29	3679797
2014-12-19	44.54	45.16	44.42	44.80	4073750
2014-12-22	45.01	45.10	44.49	44.65	2112735
2014-12-23	44.85	45.38	44.85	45.33	1355881
2014-12-24	45.40	45.57	45.09	45.10	533729
2014-12-26	45.19	45.47	45.12	45.16	643220
2014-12-29	45.03	45.51	44.87	45.35	843383
2014-12-30	45.27	45.49	44.82	44.85	990707
2014-12-31	44.87	44.99	44.17	44.22	1335186
2015-01-02	44.25	44.32	43.59	43.88	1641570
2015-01-05	44.15	44.88	44.00	44.22	2695171
2015-01-06	44.28	44.43	42.72	43.02	2612045
2015-01-07	43.46	43.96	43.19	43.68	2540285
2015-01-08	44.20	44.59	43.96	44.07	2607836
2015-01-09	44.07	44.23	43.67	43.77	1190022
2015-01-12	43.75	43.93	43.26	43.42	1267369
2015-01-13	43.61	43.80	42.65	43.11	2395775
2015-01-14	42.66	43.43	42.46	43.30	2032433
2015-01-15	43.67	43.77	42.05	42.26	4852165
2015-01-16	42.25	43.13	42.12	43.12	2761407
2015-01-20	43.34	43.66	42.90	43.41	2658311
2015-01-21	43.26	44.28	43.17	43.93	1617834
2015-01-22	44.17	44.30	43.71	44.14	2615277
2015-01-23	44.05	44.09	43.31	43.35	1790112
2015-01-26	43.14	43.43	42.57	43.30	2817952
2015-01-27	42.80	43.35	42.48	43.20	1954917
2015-01-28	43.41	43.56	42.61	42.66	1478557
2015-01-29	42.68	43.13	42.26	42.94	2015800
2015-01-30	42.53	42.97	42.05	42.10	2838975
2015-02-02	42.22	42.60	41.83	42.34	3366905
2015-02-03	42.43	43.12	42.43	43.08	3379849
2015-02-04	42.90	43.52	42.68	43.04	2178572
2015-02-05	43.12	43.30	43.02	43.19	1805361
2015-02-06	43.12	43.25	42.26	42.43	3367542
2015-02-09	42.40	42.72	42.26	42.38	2770478
2015-02-10	43.01	43.94	42.59	43.65	3811698
2015-02-11	43.65	43.82	42.99	43.24	3088353
2015-02-12	43.92	44.45	43.16	44.35	5060268
2015-02-13	44.18	44.21	43.27	43.69	4098905
2015-02-17	43.54	44.08	43.52	43.88	3125337
2015-02-18	43.64	44.24	43.54	44.19	4034075
2015-02-19	44.31	44.72	44.10	44.47	2793744
2015-02-20	44.34	44.90	44.01	44.71	2018580
2015-02-23	44.60	45.01	44.41	44.83	2115509
2015-02-24	44.94	45.52	44.86	45.33	3231625
2015-02-25	45.38	45.91	45.26	45.85	3614393
2015-02-26	45.88	46.22	45.70	46.16	3911909
2015-02-27	46.14	46.30	45.87	46.20	4115128
2015-03-02	46.22	46.40	46.08	46.40	2888109
2015-03-03	46.27	46.40	45.85	45.88	2485238
2015-03-04	45.36	45.47	44.55	44.85	2497638
2015-03-05	45.10	45.10	44.38	44.39	2345805
2015-03-06	43.98	44.26	43.15	43.64	3625182
2015-03-09	43.86	43.87	43.29	43.53	2608399
2015-03-10	43.04	43.42	42.75	42.80	2723211
2015-03-11	42.75	42.78	42.16	42.44	2202558
2015-03-12	42.64	42.97	42.49	42.75	2323113
2015-03-13	42.57	42.70	41.63	41.85	2694378
2015-03-16	42.18	42.40	41.90	42.40	2140664
2015-03-17	42.08	42.17	41.52	41.75	4397220
2015-03-18	41.72	42.80	41.03	42.65	4163556
2015-03-19	42.62	43.02	42.36	42.80	2819214
2015-03-20	43.10	43.43	42.89	43.27	3450106
2015-03-23	43.25	43.59	43.17	43.43	1853745
2015-03-24	44.18	44.42	43.82	44.06	3671589
2015-03-25	44.38	44.40	43.79	44.05	2953161
2015-03-26	43.86	44.02	43.34	43.71	3135707
2015-03-27	43.61	44.04	43.50	44.00	1769951
2015-03-30	44.15	44.76	43.94	44.71	1748385
2015-03-31	44.55	44.63	44.13	44.20	1679278
2015-04-01	44.16	44.48	43.96	44.47	1515403
2015-04-02	44.37	44.89	44.25	44.78	2957498
2015-04-06	44.69	45.88	44.58	45.70	2225662
2015-04-07	45.66	46.03	45.48	45.76	1843822
2015-04-08	45.78	46.20	45.51	45.72	2115878
2015-04-09	45.73	46.25	45.70	46.14	1580112
2015-04-10	46.00	46.14	45.42	45.72	2633167
2015-04-13	45.46	45.52	45.11	45.15	1651509
2015-04-14	44.97	45.11	44.38	44.69	2164372
2015-04-15	44.90	45.23	44.72	45.21	1901990
2015-04-16	45.15	45.68	45.08	45.44	1573275
2015-04-17	45.05	45.34	44.79	45.09	2152962
2015-04-20	45.26	45.28	44.90	45.09	1239835
2015-04-21	45.14	45.14	44.36	44.41	1829826
2015-04-22	44.59	45.07	44.42	44.99	1816019
2015-04-23	44.84	45.42	44.74	45.11	1354832
2015-04-24	45.22	45.64	45.11	45.40	1477586
2015-04-27	45.49	45.76	45.10	45.20	3555412
2015-04-28	45.29	45.55	45.03	45.34	2832738
2015-04-29	45.24	45.51	44.91	44.98	2473560
2015-04-30	44.84	45.86	44.05	44.41	2667742
2015-05-01	44.69	46.15	44.26	46.05	5047731
2015-05-04	45.97	45.99	45.55	45.64	1883320
2015-05-05	45.58	45.82	44.54	44.58	3041615
2015-05-06	44.71	45.14	44.53	45.09	1781839
2015-05-07	45.11	45.50	44.93	45.37	1068830
2015-05-08	45.75	46.21	45.66	45.98	1589792
2015-05-11	45.86	46.36	45.60	45.65	2230394
2015-05-12	45.22	45.47	44.97	45.36	1164431
2015-05-13	45.29	45.69	45.11	45.25	1168677
2015-05-14	45.69	46.39	45.68	46.38	1284580
2015-05-15	46.35	46.57	46.16	46.56	1339288
2015-05-18	46.58	46.70	46.45	46.55	1323869
2015-05-19	46.48	46.56	45.90	46.14	2655230
2015-05-20	46.21	46.53	46.10	46.25	1587677
2015-05-21	46.07	46.10	45.27	45.29	2456839
2015-05-22	45.25	45.40	44.76	44.80	1589543
2015-05-26	44.80	44.80	44.24	44.39	2131874
2015-05-27	44.68	45.08	44.39	45.03	1787488
2015-05-28	44.92	45.03	44.43	44.65	1061627
2015-05-29	44.56	44.68	44.13	44.23	2205055
2015-06-01	44.27	44.50	44.01	44.35	1367164
2015-06-02	44.25	44.42	43.64	44.39	4076983
2015-06-03	44.26	44.54	44.08	44.30	1784133
2015-06-04	43.91	44.43	43.81	43.88	1523786
2015-06-05	43.66	43.82	43.09	43.22	1359475
2015-06-08	43.08	43.35	42.84	42.94	886909
2015-06-09	43.00	43.17	42.72	42.93	1100541
2015-06-10	43.06	43.48	43.01	43.29	761604
2015-06-11	43.29	43.49	43.15	43.22	1275722
2015-06-12	42.99	43.75	42.99	43.65	5910346
2015-06-15	43.37	43.56	43.10	43.20	2036346
2015-06-16	43.24	43.84	43.05	43.79	2285785
2015-06-17	43.81	44.34	43.60	44.32	2644154
2015-06-18	44.41	45.13	44.29	45.02	3260326
2015-06-19	45.05	45.08	44.67	44.74	2706396
2015-06-22	44.95	45.15	44.70	44.79	1160284
2015-06-23	44.87	44.93	44.33	44.55	1205594
2015-06-24	44.42	44.72	44.37	44.50	1023334
2015-06-25	44.54	44.66	44.35	44.47	1571181
2015-06-26	44.66	44.94	44.33	44.91	1989765
2015-06-29	44.45	44.61	43.62	43.64	2357386
2015-06-30	43.95	44.08	43.17	43.44	1825367
2015-07-01	43.89	43.89	43.27	43.47	1948764
2015-07-02	43.48	43.74	42.93	43.16	1425677
2015-07-06	42.75	42.98	42.13	42.47	2898873
2015-07-07	42.64	44.06	42.53	43.99	2499338
2015-07-08	43.66	43.99	43.38	43.41	1897900
2015-07-09	44.11	44.24	43.83	43.93	2256855
2015-07-10	44.49	44.81	44.19	44.43	2628451
2015-07-13	44.85	45.51	44.68	45.42	1732835
2015-07-14	45.52	45.82	45.34	45.71	1783990
2015-07-15	45.61	45.68	45.13	45.21	1276977
2015-07-16	45.64	45.73	45.44	45.60	1269607
2015-07-17	45.52	45.74	45.21	45.49	1117166
2015-07-20	45.56	45.58	45.27	45.53	911343
2015-07-21	45.48	45.75	45.20	45.34	842614
2015-07-22	45.08	45.72	45.08	45.37	1084327
2015-07-23	45.31	45.59	45.18	45.41	958457
2015-07-24	45.29	45.51	44.77	44.87	1118283
2015-07-27	44.68	45.01	44.56	44.69	1831504
2015-07-28	44.97	45.37	44.75	45.34	1383949
2015-07-29	45.39	46.21	45.26	46.20	2408734
2015-07-30	45.89	46.27	45.06	45.44	2757038
2015-07-31	49.18	52.30	49.11	51.08	13330418
2015-08-03	50.88	50.96	48.48	48.85	8431612
2015-08-04	48.81	50.77	48.66	50.52	8799344
2015-08-05	51.29	52.02	50.87	51.84	4887661
2015-08-06	51.78	53.79	51.50	53.39	9458995
2015-08-07	53.25	53.25	51.20	51.71	6214295
2015-08-10	52.27	52.54	51.86	52.29	4162481
2015-08-11	51.73	52.30	51.30	52.19	3053152
2015-08-12	51.36	52.96	51.06	52.82	2596375
2015-08-13	53.37	53.45	52.16	52.46	2311154
2015-08-14	52.54	52.68	52.14	52.49	2441869
2015-08-17	52.04	53.06	51.87	53.00	6473594
2015-08-18	53.00	53.08	52.50	52.65	5426424
2015-08-19	52.38	52.86	52.03	52.54	3509854
2015-08-20	52.03	52.49	51.93	52.24	3520528
2015-08-21	51.84	52.05	51.56	51.79	6220200
2015-08-24	49.59	51.79	48.21	50.60	6461687
2015-08-25	51.78	52.07	50.24	50.36	7388174
2015-08-26	51.32	51.96	50.80	51.78	5398964
2015-08-27	52.20	52.43	51.03	51.85	2570283
2015-08-28	51.60	51.89	51.27	51.87	1565099
2015-08-31	52.07	52.07	51.27	51.49	2464523
2015-09-01	50.53	51.16	50.00	50.93	3183562
2015-09-02	51.43	51.55	50.96	51.54	2146407
2015-09-03	51.83	51.83	51.45	51.63	1952810
2015-09-04	50.86	51.26	49.92	49.99	2823844
2015-09-08	50.36	51.27	50.26	51.18	2612707
2015-09-09	51.44	51.52	49.01	49.12	3506369
2015-09-10	48.92	49.79	48.74	49.26	2820974
2015-09-11	49.11	49.20	48.75	49.03	2264898
2015-09-14	48.64	49.23	48.64	49.00	1947873
2015-09-15	49.02	49.24	48.67	48.71	2893840
2015-09-16	49.05	49.88	49.04	49.46	2572269
2015-09-17	49.50	50.03	48.97	49.05	1929039
2015-09-18	48.69	49.22	48.39	48.51	3464630
2015-09-21	48.80	49.42	48.76	48.96	1381333
2015-09-22	48.52	48.89	47.91	48.13	1412496
2015-09-23	48.08	49.10	48.03	48.92	2864380
2015-09-24	48.54	48.81	48.13	48.62	1908555
2015-09-25	49.08	49.21	48.31	48.64	3248334
2015-09-28	48.37	48.50	46.56	46.82	3648816
2015-09-29	47.25	48.12	46.96	47.71	4292279
2015-09-30	48.19	48.44	47.94	48.35	2447469
2015-10-01	48.39	48.96	48.39	48.78	1814865
2015-10-02	48.36	49.15	48.05	49.13	1632026
2015-10-05	49.36	49.68	49.29	49.47	4175607
2015-10-06	49.48	49.68	48.79	48.83	1923602
2015-10-07	48.96	50.36	48.87	49.89	2948262
2015-10-08	49.68	50.33	49.60	50.27	901556
2015-10-09	50.27	50.93	50.19	50.83	1207057
2015-10-12	50.71	51.18	50.63	50.91	1200076
2015-10-13	50.76	51.04	50.14	50.23	2095122
2015-10-14	50.23	50.47	49.95	50.09	2490584
2015-10-15	50.42	50.59	49.94	50.30	1114043
2015-10-16	50.51	50.93	50.41	50.88	838855
2015-10-19	50.86	51.20	50.79	51.16	712414
2015-10-20	51.23	51.41	50.79	50.90	1249749
2015-10-21	50.91	51.26	50.51	50.53	1664005
2015-10-22	50.67	51.43	50.67	51.31	1771387
2015-10-23	51.50	51.62	50.78	51.51	1639362
2015-10-26	51.49	51.49	50.69	50.94	1978328
2015-10-27	50.76	50.97	50.45	50.74	2161120
2015-10-28	50.93	51.49	50.54	51.43	2570661
2015-10-29	50.43	51.78	50.11	51.12	2655735
2015-10-30	51.18	51.86	51.17	51.34	1846904
2015-11-02	51.46	51.55	51.03	51.30	1406915
2015-11-03	51.14	51.66	50.58	51.57	1804084
2015-11-04	51.64	51.77	50.42	50.68	2333073
2015-11-05	50.81	51.77	50.81	51.73	2143939
2015-11-06	51.49	51.52	50.45	50.55	1267555
2015-11-09	50.27	50.83	49.87	50.12	3701360
2015-11-10	50.09	51.19	50.09	51.01	2041960
2015-11-11	51.29	52.03	51.05	51.54	2002505
2015-11-12	51.18	51.68	51.00	51.61	2310592
2015-11-13	51.60	52.11	50.81	50.86	2318403
2015-11-16	50.83	51.25	50.47	50.96	2012959
2015-11-17	51.00	51.42	50.26	50.41	2582964
2015-11-18	50.42	50.77	49.94	50.71	1970618
2015-11-19	50.73	51.36	50.54	50.77	1541464
2015-11-20	50.96	51.25	50.06	50.10	1594950
2015-11-23	50.31	50.83	50.24	50.56	1998374
2015-11-24	50.34	51.08	50.07	50.82	1787712
2015-11-25	50.86	51.72	50.69	51.44	1701510
2015-11-27	51.57	51.63	51.27	51.56	443625
2015-11-30	51.54	51.57	50.29	50.30	2385297
2015-12-01	50.72	50.72	50.18	50.45	2016680
2015-12-02	50.47	50.53	49.73	49.77	1864913
2015-12-03	49.84	49.98	49.11	49.60	2304658
2015-12-04	49.76	50.47	49.63	50.08	2790527
2015-12-07	49.97	50.29	49.45	49.72	2006336
2015-12-08	49.42	50.05	49.28	49.63	2761837
2015-12-09	49.20	50.03	49.12	49.64	2419046
2015-12-10	49.64	50.30	49.58	49.65	3080718
2015-12-11	49.23	49.50	48.61	48.88	2722678
2015-12-14	49.03	49.78	48.39	49.73	2281323
2015-12-15	49.95	50.22	49.64	50.00	1616289
2015-12-16	50.33	51.30	50.08	51.24	2870044
2015-12-17	50.81	50.81	48.52	49.01	5653845
2015-12-18	48.77	48.91	48.10	48.67	3736458
2015-12-21	49.06	49.09	48.47	48.85	3035811
2015-12-22	48.93	49.90	48.80	49.78	2878270
2015-12-23	49.98	50.12	49.55	50.08	2517459
2015-12-24	50.03	50.29	49.92	50.02	692578
2015-12-28	49.97	50.15	49.41	49.70	1815022
2015-12-29	49.97	50.24	49.80	49.93	1174639
2015-12-30	50.03	50.06	49.50	49.62	1774184
2015-12-31	49.44	49.58	48.92	49.24	1704043
2016-01-04	48.28	48.67	47.79	48.65	3344243
2016-01-05	48.71	48.88	47.30	47.95	3823747
2016-01-06	47.46	47.91	47.09	47.89	3944864
2016-01-07	47.41	47.67	46.64	46.97	3253388
2016-01-08	47.12	47.40	46.37	46.48	2989039
2016-01-11	46.55	46.90	46.08	46.45	1292158
2016-01-12	46.60	47.05	46.33	46.88	1278143
2016-01-13	46.85	47.10	46.16	46.25	2806448
2016-01-14	46.21	46.49	45.97	46.18	2185255
2016-01-15	45.29	46.18	45.26	45.90	3426334
2016-01-19	46.30	46.52	46.05	46.29	2298784
2016-01-20	45.72	46.17	44.50	45.82	3127863
2016-01-21	45.75	45.93	44.96	45.16	2862376
2016-01-22	45.66	45.72	45.16	45.34	2321757
2016-01-25	45.42	45.92	45.18	45.62	2054770
2016-01-26	45.65	46.22	45.64	45.89	1690360
2016-01-27	45.91	46.08	45.16	45.47	1397898
2016-01-28	45.68	46.22	45.44	46.04	1402041
2016-01-29	46.27	46.61	46.02	46.42	2167176
2016-02-01	46.54	47.50	46.42	47.17	2789795
2016-02-02	46.72	46.88	46.26	46.34	1289264
2016-02-03	46.42	46.58	45.61	46.34	1324214
2016-02-04	46.12	46.76	46.02	46.72	2342841
2016-02-05	47.42	47.42	46.52	46.72	2470698
2016-02-08	46.33	46.90	46.11	46.66	2872372
2016-02-09	46.14	47.90	46.12	47.62	2292218
2016-02-10	47.73	47.98	47.52	47.57	1624045
2016-02-11	46.79	47.96	46.41	47.21	2171190
2016-02-12	47.49	48.24	46.92	48.19	1346013
2016-02-16	48.60	49.07	48.22	48.77	1485579
2016-02-17	49.03	49.50	48.75	49.06	1937683
2016-02-18	48.99	48.99	48.49	48.60	1453243
2016-02-19	48.66	49.21	48.49	48.93	1437719
2016-02-22	49.21	49.58	49.17	49.38	1511628
2016-02-23	49.17	49.53	48.86	49.03	1117294
2016-02-24	48.87	49.50	48.54	49.47	883258
2016-02-25	49.34	50.13	49.05	50.10	1293153
2016-02-26	50.03	50.18	48.68	49.09	1595637
2016-02-29	49.03	49.10	48.51	48.51	1867797
2016-03-01	48.51	48.51	48.51	49.02	1567586
2016-03-02	48.60	48.75	48.36	48.46	1390844
2016-03-03	48.46	48.46	48.46	49.23	1238095
2016-03-04	49.23	49.23	49.23	49.43	801421
2016-03-07	49.28	49.49	48.98	49.09	1971121
2016-03-08	49.03	49.21	48.65	48.96	1237146
2016-03-09	48.96	48.96	48.96	49.64	884683
2016-03-10	49.64	49.64	49.64	50.06	888030
2016-03-11	50.06	50.06	50.06	50.35	1204339
2016-03-14	50.15	50.75	50.08	50.68	1634773
2016-03-15	50.68	50.68	50.68	50.24	1465559
2016-03-16	49.87	50.04	48.80	49.69	2155135
2016-03-17	49.83	50.41	49.57	50.21	2284968
2016-03-18	50.23	50.23	49.02	49.55	2956282
2016-03-21	49.42	50.06	49.26	49.68	1938915
2016-03-22	49.64	49.82	49.41	49.52	838154
2016-03-23	49.38	50.06	49.14	49.80	2286635
2016-03-24	49.64	49.94	49.42	49.59	3503985
2016-03-28	49.78	50.54	49.68	50.05	3116318
2016-03-29	50.05	50.41	49.97	50.33	1228063
2016-03-30	50.57	51.13	50.41	51.09	1071425
2016-03-31	51.21	51.82	50.69	50.74	2792629
2016-04-01	50.42	51.58	50.38	51.48	2404783
2016-04-04	51.59	52.16	51.51	52.15	3175224
2016-04-05	52.15	52.15	52.15	52.02	3508743
2016-04-06	51.84	52.78	51.84	52.68	2312557
2016-04-07	52.52	52.62	52.15	52.40	2371710
2016-04-08	52.63	52.86	52.41	52.54	1392808
2016-04-11	52.79	53.20	52.55	52.63	2298558
2016-04-12	52.80	53.05	52.58	52.82	2817385
2016-04-13	53.09	53.09	52.64	52.97	2267936
2016-04-14	53.94	54.54	53.36	53.47	4124563
2016-04-15	53.53	53.78	53.31	53.67	1519930
2016-04-18	53.58	53.80	53.36	53.59	1143179
2016-04-19	53.82	53.85	53.56	53.78	1267798
2016-04-20	53.29	53.29	52.36	52.83	3087448
2016-04-21	53.00	53.00	51.68	51.74	3051908
2016-04-22	51.77	52.03	51.54	51.83	1889045
2016-04-25	51.72	52.31	51.70	51.94	1910488
2016-04-26	51.94	52.30	51.58	51.66	2601422
2016-04-27	51.87	52.28	51.67	51.96	2620450
2016-04-28	53.34	54.22	53.12	53.90	3116766
2016-04-29	53.65	53.93	52.37	52.48	3311137
2016-05-02	52.47	52.81	52.00	52.31	2629311
2016-05-03	52.10	52.32	51.77	52.17	1657959
2016-05-04	52.00	52.93	51.80	52.82	2757958
2016-05-05	52.61	53.55	52.52	53.38	3428378
2016-05-06	53.33	54.06	53.09	54.05	2035199
2016-05-09	53.75	53.98	53.29	53.60	2343809
2016-05-10	53.80	54.17	53.53	54.12	2241192
2016-05-11	54.20	54.37	53.98	54.00	1548573
2016-05-12	54.20	54.20	53.54	53.80	3767396
2016-05-13	53.65	53.70	52.82	52.54	1768797
2016-05-16	52.54	53.10	52.54	52.74	1551406
2016-05-17	52.79	52.98	51.83	51.94	3195012
2016-05-18	51.71	51.75	50.71	51.02	1968791
2016-05-19	50.77	50.85	50.08	50.69	2750333
2016-05-20	51.13	51.19	50.45	50.70	2263788
2016-05-23	50.58	51.11	49.76	50.10	5293585
2016-05-24	50.20	51.20	50.16	50.99	8751557
2016-05-25	50.80	51.74	50.66	51.29	11915242
2016-05-26	51.33	51.40	50.55	50.86	11770423
2016-05-27	50.83	52.28	50.81	51.55	62250366
2016-05-31	37.79	39.50	37.73	38.81	24077700
2016-06-01	39.40	39.77	38.83	39.26	20296882
2016-06-02	39.73	40.10	39.26	39.50	11670083
2016-06-03	39.71	40.35	39.51	40.13	6974210
2016-06-06	40.29	40.32	39.38	39.48	6174584
2016-06-07	39.30	39.78	39.20	39.62	5495806
2016-06-08	39.63	40.01	39.59	39.95	4179662
2016-06-09	39.84	40.00	39.34	39.50	5063699
2016-06-10	38.99	39.00	38.25	38.55	5856460
2016-06-13	38.61	38.67	37.95	37.97	4142526
2016-06-14	37.92	37.94	37.32	37.39	5376018
2016-06-15	37.45	37.65	37.19	37.26	3198873
2016-06-16	36.84	37.31	36.78	37.25	3277577
2016-06-17	37.44	37.63	37.02	37.47	5017999
2016-06-20	38.00	38.91	37.86	37.86	3755483
2016-06-21	38.17	38.20	37.54	37.54	3012925
2016-06-22	37.70	37.78	37.25	37.35	3501052
2016-06-23	37.76	38.00	37.12	37.67	6305366
2016-06-24	35.22	36.14	34.73	35.07	9702959
2016-06-27	34.79	34.80	33.94	33.95	6309627
2016-06-28	34.46	34.47	33.67	33.83	5365038
2016-06-29	34.25	35.33	34.20	34.87	6479936
2016-06-30	35.26	35.73	35.02	35.69	4068092
2016-07-01	35.64	35.76	35.16	35.31	2400372
2016-07-05	35.58	35.59	34.78	34.85	2557523
2016-07-06	34.75	34.84	34.22	34.79	2898701
2016-07-07	35.08	35.64	35.08	35.58	6326735
2016-07-08	36.02	36.07	35.45	35.73	4311110
2016-07-11	36.02	36.03	35.61	35.68	3283652
2016-07-12	35.98	36.12	35.73	35.95	4253683
2016-07-13	35.82	36.11	35.82	36.01	2404025
2016-07-14	36.27	36.80	36.21	36.60	2534631
2016-07-15	36.55	36.69	36.49	36.62	2517585
2016-07-18	36.68	37.03	36.66	37.00	2182577
2016-07-19	37.44	37.95	37.26	37.50	4321336
2016-07-20	37.90	38.02	37.50	37.89	3032404
2016-07-21	38.02	38.11	37.88	38.07	2440762
2016-07-22	38.09	38.41	37.94	38.25	1682800
2016-07-25	38.25	38.35	38.03	38.08	2496895
2016-07-26	38.38	38.41	37.96	38.21	2744255
2016-07-27	38.22	38.23	37.35	37.50	1641993
2016-07-28	37.72	37.83	37.26	37.55	1131282
2016-07-29	37.65	37.67	37.14	37.33	1281937
2016-08-01	37.74	38.32	37.51	37.95	2318500
2016-08-02	38.16	38.19	36.96	37.01	2330800
2016-08-03	36.84	36.84	36.49	36.63	1349954
2016-08-04	36.58	36.76	36.48	36.73	1387350
2016-08-05	36.80	37.12	36.69	36.69	1812156
2016-08-08	36.79	36.88	36.48	36.80	2478662
2016-08-09	37.01	37.42	36.94	37.40	1889300
2016-08-10	37.34	37.94	37.31	37.83	1938540
2016-08-11	38.08	38.47	37.98	38.41	3097527
2016-08-12	38.21	38.63	38.17	38.55	3629348
2016-08-15	38.45	38.97	38.44	38.72	2137726
2016-08-16	38.44	38.82	38.22	38.22	1264150
2016-08-17	38.22	38.28	37.71	38.24	3021949
2016-08-18	38.24	38.55	37.99	38.22	1793769
2016-08-19	38.22	38.39	38.02	38.16	793845
2016-08-22	38.08	38.35	37.85	38.25	1883499
2016-08-23	38.40	38.56	38.21	38.31	1118664
2016-08-24	38.23	38.40	38.14	38.36	1994405
2016-08-25	38.47	38.71	38.38	38.42	2167172
2016-08-26	38.75	39.38	38.57	38.61	4519382
2016-08-29	38.84	38.87	38.61	38.66	2023134
2016-08-30	38.81	38.81	38.13	38.16	1310115
2016-08-31	38.00	38.47	37.84	38.45	1919574
2016-09-01	38.18	38.38	37.79	38.34	2411880
2016-09-02	38.29	39.00	38.24	38.97	2048605
2016-09-06	39.00	39.32	38.45	39.26	2701513
2016-09-07	39.68	40.37	39.66	40.16	4502752
2016-09-08	40.78	41.20	40.66	41.15	5103026
2016-09-09	40.47	40.78	40.33	40.43	3524823
2016-09-12	40.26	41.29	40.20	41.00	3951928
2016-09-13	40.59	40.72	39.73	39.75	3580778
2016-09-14	39.66	39.88	39.45	39.65	1409867
2016-09-15	39.25	39.82	39.24	39.74	1358816
2016-09-16	39.14	39.40	39.08	39.27	1782127
2016-09-19	39.02	39.53	38.97	39.35	1301116
2016-09-20	39.49	39.87	39.36	39.75	2274460
2016-09-21	39.56	39.81	39.23	39.70	3053426
2016-09-22	40.40	40.96	40.10	40.22	2690517
2016-09-23	39.56	40.29	39.52	40.23	3149435
2016-09-26	39.95	40.07	39.39	39.52	3069344
2016-09-27	39.11	39.59	38.95	39.40	1657881
2016-09-28	39.56	39.65	39.08	39.16	2514270
2016-09-29	39.42	39.52	39.03	39.03	1539352
2016-09-30	39.31	40.17	39.02	39.90	2329607
2016-10-03	39.95	40.01	38.93	39.00	2032647
2016-10-04	38.90	38.97	38.48	38.62	2034287
2016-10-05	38.75	39.10	38.63	39.01	1797527
2016-10-06	38.87	39.27	38.80	39.25	670420
2016-10-07	38.93	39.05	38.55	38.85	2276996
2016-10-10	38.29	38.48	37.83	37.87	3238550
2016-10-11	37.64	37.88	37.45	37.87	2621989
2016-10-12	37.74	38.14	37.53	38.11	1306885
2016-10-13	37.72	38.16	37.44	38.00	1123399
2016-10-14	37.86	38.11	37.75	37.97	1297851
2016-10-17	37.91	38.04	37.59	37.59	601540
2016-10-18	37.49	38.17	37.43	38.03	926063
2016-10-19	37.90	38.16	37.75	38.08	957617
2016-10-20	37.97	38.16	37.76	37.90	845978
2016-10-21	37.88	37.98	37.65	37.83	635798
2016-10-24	38.00	38.26	37.86	38.00	542704
2016-10-25	37.90	38.06	37.42	37.90	1025913
2016-10-26	37.76	38.58	37.71	38.20	1719279
2016-10-27	38.00	38.21	37.62	38.02	1738374
2016-10-28	38.26	38.37	37.97	38.24	828881
2016-10-31	38.28	38.50	38.17	38.44	773533
2016-11-01	38.19	38.54	38.08	38.53	1433098
2016-11-02	38.43	38.88	38.37	38.75	969257
2016-11-03	38.61	38.94	38.53	38.74	1466871
2016-11-04	38.16	38.36	37.82	37.92	1528905
2016-11-07	37.95	38.59	37.95	38.56	1236010
2016-11-08	38.31	39.35	38.31	39.04	1067938
2016-11-09	38.50	38.59	38.01	38.27	1534636
2016-11-10	37.12	37.14	34.76	34.92	5670957
2016-11-11	34.94	35.68	34.32	35.47	2641813
2016-11-14	35.11	35.33	34.81	35.07	3034857
2016-11-15	34.98	35.23	34.82	35.13	2193626
2016-11-16	34.85	35.11	34.68	34.71	1946339
2016-11-17	34.53	34.94	34.03	34.07	2172626
2016-11-18	34.04	34.17	33.69	33.73	2205340
2016-11-21	33.74	34.24	33.61	33.96	1879325
2016-11-22	34.19	34.40	33.71	33.73	2335464
2016-11-23	33.72	33.72	33.20	33.24	2028634
2016-11-25	33.78	33.82	33.33	33.49	1672953
2016-11-28	33.65	33.71	33.38	33.47	1715639
2016-11-29	33.53	33.55	32.94	33.01	1704653
2016-11-30	33.20	33.24	32.45	32.46	2809431
2016-12-01	32.57	32.57	31.37	31.40	2295245
2016-12-02	31.81	32.00	31.42	31.52	3702366
2016-12-05	31.90	31.96	31.48	31.59	2220496
2016-12-06	31.35	31.43	30.55	31.31	9273272
2016-12-07	31.45	32.09	31.40	32.05	2881322
2016-12-08	31.50	31.81	31.36	31.64	1829430
2016-12-09	31.65	32.54	31.65	32.30	2558035
2016-12-12	32.38	32.73	32.00	32.13	2787814
2016-12-13	32.16	32.16	31.48	31.83	1724432
2016-12-14	32.02	32.11	31.58	31.58	1906399
2016-12-15	31.18	32.36	31.01	32.15	1847566
2016-12-16	32.35	32.51	32.17	32.47	1421039
2016-12-19	32.18	32.56	32.17	32.41	1312643
2016-12-20	32.20	32.37	32.08	32.24	1420136
2016-12-21	32.31	32.57	32.30	32.40	1118251
2016-12-22	32.30	32.39	32.21	32.29	947592
2016-12-23	32.18	32.34	31.96	32.19	981439
2016-12-27	32.19	32.29	31.91	31.73	632702
2016-12-28	31.57	31.87	31.52	31.62	709883
2016-12-29	31.73	31.81	31.56	31.58	604699
2016-12-30	31.60	31.70	31.19	31.40	1592668
2017-01-03	31.16	31.49	31.09	31.37	2219869
2017-01-04	31.58	31.70	31.45	31.59	1113146
2017-01-05	31.70	31.96	31.60	31.95	1781041
2017-01-06	31.98	32.08	31.75	31.93	2405472
2017-01-09	32.03	32.09	31.70	31.96	985732
2017-01-10	32.36	32.44	31.45	31.50	1377059
2017-01-11	32.22	32.84	31.87	32.50	2540737
2017-01-12	32.67	32.75	32.22	32.24	1078593
2017-01-13	32.30	32.40	31.97	32.15	1090645
2017-01-17	32.19	32.59	31.96	32.21	2929413
2017-01-18	32.52	33.02	32.21	32.98	3065122
2017-01-19	33.13	33.94	33.09	33.86	5042588
2017-01-20	34.01	34.11	33.69	34.03	2005050
2017-01-23	34.03	34.27	33.92	34.25	1454356
2017-01-24	34.36	35.06	34.23	34.55	2927012
2017-01-25	34.58	34.88	34.50	34.81	2817382
2017-01-26	34.77	34.95	34.39	34.43	1378042
2017-01-27	34.57	34.69	34.28	34.33	921698
2017-01-30	34.10	34.27	33.89	34.13	1123412
2017-01-31	34.52	34.65	34.13	34.53	1470314
2017-02-01	34.59	34.93	34.28	34.74	1052159
2017-02-02	34.75	35.11	34.67	34.95	1082749
2017-02-03	35.03	35.10	34.79	34.83	616798
2017-02-06	34.79	35.21	34.71	35.12	888701
2017-02-07	34.96	35.39	34.96	35.33	2441220
2017-02-08	35.27	35.70	35.22	35.65	1808633
2017-02-09	35.47	35.70	35.06	35.16	1702452
2017-02-10	35.01	35.11	34.86	35.03	2010666
2017-02-13	35.23	35.42	35.09	35.20	731053
2017-02-14	35.11	35.15	34.84	35.09	923068
2017-02-15	34.80	35.50	34.78	35.46	1306872
2017-02-16	35.36	35.50	35.14	35.45	980273
2017-02-17	35.53	35.77	35.38	35.40	1090156
2017-02-21	35.35	35.47	35.22	35.39	1530324
2017-02-22	35.43	35.70	35.26	35.59	537782
2017-02-23	35.63	35.99	35.51	35.60	778055
2017-02-24	35.28	35.28	34.68	34.95	1052906
2017-02-27	34.94	35.10	34.79	35.00	638331
2017-02-28	34.77	35.18	34.65	34.69	1078003
2017-03-01	34.75	35.12	34.42	34.49	1356555
2017-03-02	34.50	34.81	34.41	34.60	986458
2017-03-03	34.51	35.19	34.36	35.13	869423
2017-03-06	35.09	35.09	34.71	34.94	606066
2017-03-07	35.00	35.49	35.00	35.39	1047278
2017-03-08	35.33	35.72	35.16	35.48	703816
2017-03-09	35.40	35.53	35.08	35.36	1974586
2017-03-10	35.65	35.77	35.57	35.68	729334
2017-03-13	35.80	35.97	35.64	35.75	2029354
2017-03-14	35.52	35.55	35.34	35.45	1089157
2017-03-15	35.48	36.08	35.46	35.93	2808522
2017-03-16	36.04	36.21	35.88	36.20	1168591
2017-03-17	36.36	36.39	35.97	36.07	1863123
2017-03-20	36.17	36.24	35.85	36.01	1523219
2017-03-21	36.00	36.95	35.77	36.38	2101524
2017-03-22	36.57	36.93	36.32	36.91	1393045
2017-03-23	36.84	37.55	36.77	37.40	2136967
2017-03-24	37.18	37.89	37.18	37.69	2086584
2017-03-27	37.66	38.05	37.54	37.78	1712140
2017-03-28	37.92	38.24	37.79	37.92	1599900
2017-03-29	37.99	38.00	37.41	37.65	2757527
2017-03-30	37.85	37.88	37.47	37.70	1373463
2017-03-31	37.76	37.77	37.47	37.69	1264888
2017-04-03	37.64	37.64	37.17	37.52	893001
2017-04-04	37.55	37.70	37.21	37.69	1754550
2017-04-05	37.67	37.84	37.46	37.27	1471133
2017-04-06	37.41	37.48	37.09	37.10	1333357
2017-04-07	37.25	37.37	36.93	36.99	674749
2017-04-10	37.31	37.43	37.06	37.09	951490
2017-04-11	37.26	37.27	37.00	37.21	756772
2017-04-12	37.18	37.31	37.00	37.16	1329679
2017-04-13	37.25	37.39	37.10	37.35	943749
2017-04-17	37.43	37.67	37.26	37.67	564168
2017-04-18	37.70	38.12	37.62	38.11	1294668
2017-04-19	38.04	38.11	37.83	37.96	1016082
2017-04-20	37.94	38.08	37.67	37.68	1211812
2017-04-21	37.61	37.67	37.28	37.35	1252896
2017-04-24	38.30	38.57	38.00	38.10	1716025
2017-04-25	38.31	38.67	38.02	38.62	1765931
2017-04-26	38.64	38.78	38.23	38.24	1528656
2017-04-27	38.40	38.45	37.96	37.99	1134328
2017-04-28	37.76	38.63	37.74	38.62	1516070
2017-05-01	38.65	38.70	38.23	38.28	1552904
2017-05-02	38.26	38.31	37.86	38.09	1677868
2017-05-03	38.03	38.05	37.69	37.69	1508697
2017-05-04	38.53	39.86	38.34	39.15	4805296
2017-05-05	39.46	39.93	39.32	39.74	4697730
2017-05-08	39.87	40.25	39.82	40.09	1545126
2017-05-09	40.13	40.40	40.01	40.05	3559483
2017-05-10	40.00	40.10	39.75	40.05	681782
2017-05-11	39.92	40.14	39.88	40.00	498201
2017-05-12	40.08	40.38	39.99	40.05	622009
2017-05-15	40.44	40.48	40.10	40.36	592091
2017-05-16	40.70	40.72	40.19	40.28	976833
2017-05-17	40.57	40.69	40.21	40.00	725664
2017-05-18	39.98	40.18	39.50	39.65	1145429
2017-05-19	40.75	40.90	40.15	40.35	2626741
2017-05-22	40.70	40.79	40.52	40.67	1445844
2017-05-23	40.89	41.13	40.86	41.03	986342
2017-05-24	41.25	41.37	40.96	41.30	820350
2017-05-25	41.42	41.56	41.14	41.14	2179961
2017-05-26	41.20	41.46	41.15	41.35	624488
2017-05-30	41.33	41.46	40.91	40.99	807224
2017-05-31	41.30	41.50	40.90	41.04	1497368
2017-06-01	41.09	41.27	40.88	41.10	826935
2017-06-02	41.39	41.46	40.72	40.72	1856048
2017-06-05	40.54	41.26	40.49	41.23	1386211
2017-06-06	41.01	41.06	40.65	40.95	967176
2017-06-07	40.82	41.02	40.77	40.94	718847
2017-06-08	40.92	41.08	40.74	40.85	836050
2017-06-09	40.66	40.88	40.35	40.56	953161
2017-06-12	40.70	40.72	40.24	40.30	731404
2017-06-13	40.35	40.47	40.15	40.16	746062
2017-06-14	40.48	41.48	40.48	41.16	1232283
2017-06-15	40.79	40.95	40.50	40.94	1453698
2017-06-16	40.94	40.97	40.37	40.45	911577
2017-06-19	40.67	40.95	40.63	40.73	626787
2017-06-20	40.44	40.87	40.44	40.75	432333
2017-06-21	40.53	40.83	40.49	40.54	680024
2017-06-22	40.49	40.77	40.19	40.53	890443
2017-06-23	40.32	40.75	40.23	40.62	646147
2017-06-26	40.80	41.08	40.61	40.93	819823
2017-06-27	40.69	40.91	40.52	40.83	879382
2017-06-28	40.88	41.27	40.53	41.16	1086420
2017-06-29	40.44	40.69	40.21	40.56	1333123
2017-06-30	40.61	40.82	40.46	40.67	603147
2017-07-03	40.42	40.80	40.39	40.50	533773
2017-07-05	40.47	41.01	40.40	41.00	1089197
2017-07-06	40.64	40.75	40.15	40.29	1097666
2017-07-07	40.47	40.62	40.32	40.48	556306
2017-07-10	40.65	41.15	40.50	41.10	1264180
2017-07-11	40.80	40.86	40.36	40.57	1072942
2017-07-12	40.97	42.20	40.97	41.90	1398155
2017-07-13	41.89	42.03	41.82	41.87	904070
2017-07-14	41.95	42.56	41.94	42.48	1006574
2017-07-17	42.54	42.58	42.11	42.20	856016
2017-07-18	42.46	42.48	41.97	42.10	942650
2017-07-19	42.10	42.23	41.99	42.09	575140
2017-07-20	42.00	42.13	41.69	42.01	759953
2017-07-21	42.01	42.13	41.83	42.07	407942
2017-07-24	41.82	42.62	41.69	42.50	799357
2017-07-25	42.50	42.71	42.36	42.66	659887
2017-07-26	42.78	43.59	42.78	43.09	820576
2017-07-27	43.34	43.58	42.81	43.16	871697
2017-07-28	43.34	43.46	42.81	43.28	957145
2017-07-31	43.48	43.59	43.08	43.23	613580
2017-08-01	43.44	43.78	43.27	43.50	693198
2017-08-02	43.53	43.53	42.97	43.28	640662
2017-08-03	43.64	43.80	43.39	43.47	624559
2017-08-04	43.96	44.00	43.33	43.70	636239
2017-08-07	44.03	44.18	43.38	43.55	1580849
2017-08-08	43.71	44.00	43.45	43.66	1000837
2017-08-09	43.36	43.36	42.80	43.03	1718916
2017-08-10	44.70	44.75	43.04	43.22	1940649
2017-08-11	42.70	43.78	42.32	43.75	1197606
2017-08-14	44.01	44.12	43.62	43.62	3375431
2017-08-15	43.74	44.00	43.56	43.74	2538808
2017-08-16	43.56	44.35	43.49	44.34	1117635
2017-08-17	44.29	44.29	43.42	43.47	1047910
2017-08-18	43.58	43.95	43.37	43.78	974003
2017-08-21	43.84	43.93	43.32	43.47	1052153
2017-08-22	43.70	44.01	43.62	43.90	1254538
2017-08-23	43.88	43.88	43.41	43.31	1158074
2017-08-24	43.38	43.47	42.84	43.20	1197455
2017-08-25	43.37	43.45	42.84	42.84	577085
2017-08-28	42.90	43.08	42.79	42.93	598581
2017-08-29	42.85	43.10	42.80	42.93	487139
2017-08-30	42.87	43.11	42.84	42.84	539480
2017-08-31	43.07	43.15	42.87	43.00	1061344
2017-09-01	43.28	43.84	43.17	43.76	916924
2017-09-05	43.55	43.71	43.37	43.67	759692
2017-09-06	44.07	44.14	43.53	43.57	1071200
2017-09-07	43.80	43.83	42.88	43.05	1185689
2017-09-08	43.33	43.49	42.19	42.24	2369215
2017-09-11	42.43	42.77	42.34	42.58	1667059
2017-09-12	42.28	42.43	41.95	42.22	1839076
2017-09-13	42.24	42.24	41.36	41.38	1418094
2017-09-14	41.36	41.45	40.85	40.87	977518
2017-09-15	41.21	41.60	41.07	41.48	1614157
2017-09-18	41.65	41.71	41.52	41.61	757332
2017-09-19	41.63	41.70	41.28	41.28	637656
2017-09-20	41.34	41.39	40.44	40.66	763476
2017-09-21	40.54	40.89	40.21	40.75	1060703
2017-09-22	40.71	40.86	40.54	40.64	437564
2017-09-25	40.55	40.56	40.24	40.41	919317
2017-09-26	40.36	41.02	40.36	40.69	1813773
2017-09-27	40.44	41.02	40.34	40.96	2702112
2017-09-28	40.82	41.81	40.79	41.56	2217044
2017-09-29	41.49	42.11	41.47	41.62	1084927
2017-10-02	41.90	42.26	41.70	41.82	892582
2017-10-03	41.69	41.76	41.38	41.40	587940
2017-10-04	41.39	41.61	41.08	41.34	617414
2017-10-05	41.42	41.52	41.12	41.18	1382484
2017-10-06	41.08	41.12	40.72	40.82	1136220
2017-10-09	40.64	41.11	40.52	41.10	17135007
2017-10-10	41.15	41.59	41.11	41.56	579207
2017-10-11	41.39	42.10	41.28	41.87	1168119
2017-10-12	41.67	41.97	41.62	41.83	1138212
2017-10-13	41.71	42.05	41.52	41.89	618303
2017-10-16	41.58	42.10	41.48	42.00	567487
2017-10-17	41.97	42.11	41.73	41.90	978687
2017-10-18	41.92	42.16	41.89	41.95	834110
2017-10-19	41.92	42.03	41.64	41.94	588224
2017-10-20	41.95	42.03	41.85	41.93	514204
2017-10-23	41.72	41.93	41.56	41.75	642385
2017-10-24	41.63	41.77	41.37	41.69	507988
2017-10-25	41.74	41.74	40.85	41.17	796454
2017-10-26	41.40	41.46	41.19	41.28	944113
2017-10-27	41.10	41.29	40.72	40.85	550339
2017-10-30	40.84	40.84	39.97	40.35	1203571
2017-10-31	40.50	41.05	40.38	40.86	668207
2017-11-01	40.85	40.94	40.40	40.40	494571
2017-11-02	40.39	40.39	39.44	39.61	1219206
2017-11-03	39.94	40.01	39.69	39.93	714658
2017-11-06	39.74	40.14	39.72	39.86	1146637
2017-11-07	39.55	39.58	37.40	37.89	4318538
2017-11-08	38.00	39.91	38.00	39.53	2197392
2017-11-09	38.97	39.89	38.77	39.57	1605732
2017-11-10	39.54	39.61	39.39	39.50	1554542
2017-11-13	39.01	39.65	38.83	39.42	1045572
2017-11-14	39.21	39.56	39.11	39.34	2565566
2017-11-15	39.60	39.60	38.64	38.84	1658867
2017-11-16	38.88	39.00	38.53	38.32	1657706
2017-11-17	38.10	38.38	38.05	38.18	1020137
2017-11-20	38.20	38.51	38.15	38.42	1082331
2017-11-21	38.22	38.24	37.88	38.09	1483422
2017-11-22	38.00	38.70	37.77	38.59	1962150
2017-11-24	38.88	38.95	38.34	38.64	428066
2017-11-27	38.41	38.91	38.31	38.88	1074844
2017-11-28	38.90	38.99	38.59	38.74	1232163
2017-11-29	38.85	38.88	38.23	38.33	1247313
2017-11-30	38.25	39.41	38.05	38.99	11689009
2017-12-01	38.91	39.79	38.75	39.75	3053602
2017-12-04	39.52	40.17	39.50	39.73	1912229
2017-12-05	39.69	39.84	38.99	39.32	1706854
2017-12-06	38.64	39.54	38.56	39.54	2140637
2017-12-07	39.08	39.61	39.03	39.32	5424024
2017-12-08	39.00	39.14	38.63	38.77	1280540
2017-12-11	38.65	39.48	38.65	39.29	1143179
2017-12-12	39.24	39.69	39.16	39.19	1179516
2017-12-13	39.14	39.55	38.68	38.93	1334947
2017-12-14	39.13	39.36	38.72	39.10	2270739
2017-12-15	38.97	39.42	38.91	39.19	1561981
2017-12-18	39.41	39.68	39.21	39.35	1827847
2017-12-19	39.37	39.75	39.29	39.37	1088455
2017-12-20	39.34	39.63	39.09	39.47	645895
2017-12-21	39.53	39.62	39.33	39.37	545509
2017-12-22	39.15	39.74	39.06	39.40	648798
2017-12-26	39.56	39.60	39.25	39.29	218562
2017-12-27	39.41	39.65	39.32	39.44	718136
2017-12-28	39.52	39.52	39.07	39.28	600024
2017-12-29	39.24	40.04	39.05	39.85	778262
2018-01-02	39.88	39.97	39.33	39.71	750951
2018-01-03	39.36	39.60	39.20	39.39	739373
2018-01-04	39.44	39.77	39.43	39.70	964036
2018-01-05	39.38	39.73	38.83	39.01	1384823
2018-01-08	38.69	39.21	38.67	39.15	1357300
2018-01-09	39.14	39.73	39.08	39.65	862434
2018-01-10	39.45	39.56	38.63	38.80	1638171
2018-01-11	38.95	39.03	38.30	38.63	2427681
2018-01-12	38.95	39.24	38.69	38.79	1016933
2018-01-16	39.09	39.55	38.79	38.80	5293851
2018-01-17	39.05	39.82	39.05	39.54	1661128
2018-01-18	39.47	39.47	38.67	38.85	2312358
2018-01-19	39.14	39.66	39.01	39.64	1022840
2018-01-22	39.64	39.91	39.59	39.75	936546
2018-01-23	39.68	39.80	39.36	39.37	909520
2018-01-24	39.64	39.91	39.50	39.83	1537368
2018-01-25	40.03	40.97	39.85	40.77	2388125
2018-01-26	40.46	41.13	40.45	40.89	3553495
2018-01-29	40.82	40.92	40.56	40.57	1758953
2018-01-30	40.58	40.83	40.22	40.26	1024339
2018-01-31	40.37	40.52	40.11	40.16	1367319
2018-02-01	39.64	40.06	39.29	39.35	2398806
2018-02-02	39.15	39.23	38.24	38.30	1391254
2018-02-05	38.14	38.57	37.31	37.54	1829376
2018-02-06	37.39	37.71	36.85	37.49	2927592
2018-02-07	37.46	38.25	37.46	38.15	2117405
2018-02-08	37.97	38.00	37.24	37.60	3112379
2018-02-09	37.49	37.66	36.17	37.21	2353955
2018-02-12	37.26	37.54	37.13	37.38	2217685
2018-02-13	37.43	37.54	37.28	37.40	1403935
2018-02-14	37.34	37.50	37.17	37.22	2512228
2018-02-15	38.76	39.31	38.40	38.93	2659603
2018-02-16	39.47	39.81	38.81	38.97	2019238
2018-02-20	39.29	39.29	38.30	38.51	1124999
2018-02-21	38.54	38.64	37.69	37.76	1356048
2018-02-22	37.88	38.11	37.66	37.90	1585038
2018-02-23	38.02	38.85	37.55	38.76	1699301
2018-02-26	38.51	38.68	38.26	38.40	1293824
2018-02-27	38.58	38.85	38.15	38.15	1044952
2018-02-28	38.36	38.37	37.94	38.02	1261816
2018-03-01	37.92	38.12	37.43	37.80	1131658
2018-03-02	37.86	38.43	37.63	38.38	1143206
2018-03-05	38.67	39.60	38.51	39.40	2007984
2018-03-06	39.45	40.09	39.35	40.05	1749574
2018-03-07	39.75	40.34	39.64	40.34	1202290
2018-03-08	40.21	41.09	40.20	41.07	916665
2018-03-09	41.10	41.22	40.74	40.90	1561823
2018-03-12	41.13	41.83	41.00	41.78	1751767
2018-03-13	41.74	42.13	41.64	42.05	1360486
2018-03-14	41.83	41.86	41.05	41.21	1112379
2018-03-15	41.11	41.32	40.54	40.78	1126215
2018-03-16	40.89	40.95	40.57	40.76	1279372
2018-03-19	40.71	40.76	40.21	40.39	1133647
2018-03-20	40.39	40.82	40.09	40.78	1164059
2018-03-21	40.82	41.07	40.65	40.92	952788
2018-03-22	40.72	41.45	40.37	40.37	2137954
2018-03-23	40.45	40.63	40.02	40.14	1930728
2018-03-26	40.99	41.22	40.36	40.48	2003380
2018-03-27	40.50	40.80	40.10	40.55	1691257
2018-03-28	40.84	41.63	40.84	41.43	1726793
2018-03-29	41.77	41.83	41.45	41.66	1512243
2018-04-02	41.66	41.66	40.63	40.76	574617
2018-04-03	40.95	41.17	40.51	41.04	988094
2018-04-04	40.72	41.60	40.71	41.48	893342
2018-04-05	41.22	41.91	41.05	41.70	956627
2018-04-06	41.51	41.86	41.45	41.73	788224
2018-04-09	41.79	42.21	41.63	41.66	1727683
2018-04-10	41.75	41.96	41.14	41.17	1319824
2018-04-11	41.04	41.43	40.94	40.97	1755761
2018-04-12	41.06	41.26	40.86	40.86	680541
2018-04-13	41.08	41.44	40.87	41.26	985363
2018-04-16	41.39	41.86	41.27	41.53	606899
2018-04-17	41.97	41.97	41.29	41.85	1579267
2018-04-18	41.88	41.88	41.31	41.32	1053051
2018-04-19	41.33	41.37	40.71	40.88	1531967
2018-04-20	41.04	41.09	40.26	40.55	1042723
2018-04-23	40.42	40.82	40.37	40.44	987738
2018-04-24	40.05	40.46	39.93	40.23	1408559
2018-04-25	40.16	40.17	39.44	39.77	867687
2018-04-26	39.46	40.53	39.16	39.87	1479890
2018-04-27	39.64	40.02	39.48	39.56	1179688
2018-04-30	39.60	39.77	39.15	39.20	876705
2018-05-01	38.89	38.94	38.41	38.57	880214
2018-05-02	38.74	38.88	38.24	38.31	1131134
2018-05-03	38.60	38.84	38.01	38.13	1355132
2018-05-04	38.13	38.60	38.02	38.39	994607
2018-05-07	38.49	38.49	37.80	37.88	705278
2018-05-08	38.24	38.35	38.00	38.16	1097862
2018-05-09	38.64	38.68	37.99	38.17	1670080
2018-05-10	38.60	39.12	38.56	38.69	1995045
2018-05-11	38.88	38.93	38.58	38.71	1418603
2018-05-14	38.77	38.91	38.32	38.54	786868
2018-05-15	37.79	38.37	37.72	38.13	2059844
2018-05-16	38.31	38.60	37.84	38.00	1148494
2018-05-17	38.05	38.52	38.00	38.32	1089633
2018-05-18	38.17	38.32	37.98	38.18	652909
2018-05-21	38.18	38.39	38.08	38.21	496620
2018-05-22	38.50	38.93	38.50	38.59	1036331
2018-05-23	38.48	38.64	37.93	38.20	1283010
2018-05-24	38.40	38.46	37.83	37.84	1583773
2018-05-25	37.77	38.07	37.53	37.73	862346
2018-05-29	37.39	38.01	37.38	37.97	1125744
2018-05-30	38.08	38.38	37.91	38.11	1563448
2018-05-31	38.01	38.21	37.59	37.97	2295804
2018-06-01	38.15	38.26	37.73	37.89	1185122
2018-06-04	38.15	38.35	37.95	38.10	682913
2018-06-05	38.15	38.36	37.73	37.94	1100867
2018-06-06	38.01	38.22	37.94	38.22	1305338
2018-06-07	38.23	38.43	38.08	38.11	854901
2018-06-08	38.32	38.47	38.19	38.42	1222069
2018-06-11	38.65	38.75	38.35	38.45	879695
2018-06-12	38.59	38.91	38.50	38.79	950973
2018-06-13	39.00	39.58	38.94	39.44	2907047
2018-06-14	39.35	39.56	39.13	39.50	2430478
2018-06-15	39.77	40.19	39.71	40.19	2899824
2018-06-18	39.99	40.03	39.38	39.53	1417274
2018-06-19	39.21	39.52	39.20	39.27	1631397
2018-06-20	39.30	39.31	38.64	39.21	1846167
2018-06-21	39.09	39.31	39.03	39.09	845093
2018-06-22	39.09	39.98	38.97	39.91	831625
2018-06-25	39.95	40.36	39.95	40.15	1032543
2018-06-26	40.12	40.46	40.01	40.35	1101174
2018-06-27	40.24	40.38	39.77	39.82	649656
2018-06-28	40.03	40.33	39.94	40.27	1041946
2018-06-29	40.52	40.71	40.14	40.64	1736104
2018-07-02	40.63	40.76	40.15	40.31	1310392
2018-07-03	40.47	40.66	40.29	40.60	400981
2018-07-05	40.69	40.70	40.40	40.70	1314816
2018-07-06	40.83	41.02	40.67	40.81	928113
2018-07-09	41.00	41.03	40.76	40.83	1330045
2018-07-10	41.13	41.74	40.78	41.72	1471532
2018-07-11	41.76	42.03	41.72	41.95	1247139
2018-07-12	42.00	42.27	41.92	42.20	1528913
2018-07-13	41.93	42.22	41.57	41.67	1213272
2018-07-16	41.81	41.85	41.31	41.43	991518
2018-07-17	41.43	41.97	41.33	41.90	1150809
2018-07-18	41.92	41.93	41.46	41.78	890007
2018-07-19	41.55	41.92	41.48	41.66	737168
2018-07-20	41.76	42.07	41.67	41.96	741261
2018-07-23	41.88	42.02	41.56	41.64	724980
2018-07-24	41.48	41.66	41.15	41.60	1268493
2018-07-25	41.79	42.34	41.71	41.87	1036078
2018-07-26	41.85	42.07	41.83	42.05	1039971
2018-07-27	42.07	42.10	41.54	41.55	790119
2018-07-30	41.54	41.66	41.31	41.39	832329
2018-07-31	41.48	41.59	41.11	41.24	1646445
2018-08-01	41.19	41.19	40.53	40.72	1452447
2018-08-02	40.86	40.89	40.17	40.22	1446692
2018-08-03	40.31	40.74	40.28	40.57	1373436
2018-08-06	40.73	40.95	40.42	40.56	1036705
2018-08-07	40.56	40.99	40.53	40.58	1705182
2018-08-08	40.79	40.89	40.48	40.89	1545833
2018-08-09	41.50	42.92	41.50	42.63	2764153
2018-08-10	41.97	42.52	41.73	42.22	1487700
2018-08-13	42.09	42.18	41.64	41.99	1208945
2018-08-14	41.85	42.29	41.82	41.97	1515536
2018-08-15	41.77	42.75	41.77	42.75	1815473
2018-08-16	42.78	42.95	42.56	42.76	1243860
2018-08-17	42.70	42.83	42.64	42.76	800214
2018-08-20	42.80	42.85	42.26	42.28	1100210
2018-08-21	42.42	42.46	41.84	41.95	958189
2018-08-22	42.00	42.32	41.67	42.10	993130
2018-08-23	41.93	42.17	41.84	41.98	983006
2018-08-24	42.09	42.42	42.05	42.22	740267
2018-08-27	42.32	42.38	42.04	42.31	767377
2018-08-28	42.36	42.43	41.82	41.88	738185
2018-08-29	41.91	42.10	41.78	41.94	699383
2018-08-30	41.80	42.18	41.68	42.13	749108
2018-08-31	42.13	42.66	42.13	42.64	1622666
2018-09-04	42.85	42.86	42.44	42.58	1349217
2018-09-05	42.28	42.42	42.07	42.31	2535769
2018-09-06	42.12	42.62	42.12	42.59	1206136
2018-09-07	42.24	42.84	42.24	42.80	1539169
2018-09-10	43.00	43.48	42.96	43.33	839146
2018-09-11	43.01	43.35	42.85	43.27	897401
2018-09-12	44.10	45.21	43.98	44.83	3246832
2018-09-13	45.19	45.46	45.07	45.35	1123266
2018-09-14	45.85	45.88	45.22	45.50	1818237
2018-09-17	45.63	45.92	45.63	45.78	1151093
2018-09-18	45.75	45.95	45.72	45.77	1196245
2018-09-19	45.75	45.77	45.45	45.69	845441
2018-09-20	45.86	46.14	45.83	46.00	1898087
2018-09-21	46.01	46.16	45.81	45.86	2025233
2018-09-24	45.86	46.00	45.26	45.30	1528040
2018-09-25	45.41	45.80	45.31	45.41	1769800
2018-09-26	45.18	45.91	45.17	45.71	1865513
2018-09-27	45.64	45.97	45.56	45.56	1104705
2018-09-28	45.52	45.73	45.29	45.47	1193639
2018-10-01	45.54	45.92	45.46	45.54	1597329
2018-10-02	45.25	45.28	44.67	44.90	1676590
2018-10-03	44.99	45.41	44.90	44.95	1216535
2018-10-04	44.68	44.85	44.50	44.81	1479983
2018-10-05	44.53	45.01	44.46	44.81	2146969
2018-10-08	44.50	44.94	44.41	44.76	1607469
2018-10-09	44.35	44.53	43.77	43.78	1729108
2018-10-10	43.97	44.10	43.01	43.06	2463946
2018-10-11	43.07	43.24	42.53	42.62	2043451
2018-10-12	42.77	43.38	42.69	43.12	2741352
2018-10-15	43.24	43.74	43.17	43.42	3230788
2018-10-16	43.79	44.84	43.75	44.80	2315196
2018-10-17	44.48	45.61	44.48	45.37	2607351
2018-10-18	45.13	45.29	44.65	45.01	1227345
2018-10-19	44.98	45.33	44.83	45.00	1827920
2018-10-22	44.97	45.22	44.39	44.39	1742058
2018-10-23	44.21	44.83	43.86	44.48	1273700
2018-10-24	44.11	44.91	44.04	44.29	1836489
2018-10-25	43.15	43.98	42.90	43.53	2241191
2018-10-26	43.38	44.40	42.94	44.19	2390252
2018-10-29	44.39	45.22	44.09	44.38	1787808
2018-10-30	44.50	45.13	44.29	45.06	1288406
2018-10-31	45.13	46.07	44.92	45.49	2865877
2018-11-01	45.73	45.99	45.65	45.80	1406790
2018-11-02	45.92	46.13	45.51	45.83	1057822
2018-11-05	45.83	46.26	45.65	46.18	1388542
2018-11-06	45.97	46.90	45.97	46.72	1905305
2018-11-07	47.08	47.75	46.69	46.94	1200960
2018-11-08	46.54	47.56	46.48	47.50	1071981
2018-11-09	47.20	48.00	47.07	47.95	1404810
2018-11-12	47.60	48.19	47.55	47.93	1441550
2018-11-13	47.97	48.20	47.68	48.01	1273695
2018-11-14	48.10	48.48	47.97	48.33	1691975
2018-11-15	47.99	48.56	47.99	48.40	1253945
2018-11-16	48.52	49.43	48.41	49.17	1082307
2018-11-19	49.19	49.40	48.71	48.85	1380871
2018-11-20	48.25	48.67	47.90	48.00	1623564
2018-11-21	47.84	48.57	47.81	48.50	1899862
2018-11-23	48.06	48.95	47.96	48.88	612166
2018-11-26	48.84	49.16	48.45	48.66	1877380
2018-11-27	48.45	48.61	48.20	48.44	1690345
2018-11-28	48.13	49.11	47.93	49.09	1759167
2018-11-29	48.70	49.26	48.62	48.73	1206800
2018-11-30	48.69	48.69	48.10	48.54	3009158
2018-12-03	48.42	48.48	47.59	47.62	1851612
2018-12-04	48.15	48.40	47.75	47.80	2410236
2018-12-06	47.40	47.92	46.88	47.92	1563943
2018-12-07	47.67	48.27	46.95	47.04	1205807
2018-12-10	47.26	47.52	46.78	47.33	1655648
2018-12-11	47.45	48.01	47.02	47.20	1237188
2018-12-12	47.67	47.67	46.78	46.84	2404316
2018-12-13	46.99	47.78	46.98	47.63	1752495
2018-12-14	47.35	47.74	47.10	47.28	1263183
2018-12-17	47.19	47.34	46.69	46.83	1186103
2018-12-18	46.83	47.14	46.53	46.84	1476991
2018-12-19	47.00	47.10	45.94	46.14	1645842
2018-12-20	46.18	46.43	45.66	46.16	1567883
2018-12-21	46.18	46.94	45.93	46.09	1668836
2018-12-24	46.22	46.22	45.43	45.54	350036
2018-12-26	45.22	46.35	45.22	46.30	881023
2018-12-27	45.85	46.16	45.20	46.14	952481
2018-12-28	46.25	46.27	45.45	45.53	1167451
2018-12-31	45.83	46.01	45.41	45.85	799921
2019-01-02	45.22	45.60	44.86	44.94	1100634
2019-01-03	45.01	45.24	44.46	44.48	1175158
2019-01-04	44.76	45.16	44.44	45.07	1263954
2019-01-07	45.70	46.09	45.19	46.03	1176710
2019-01-08	46.28	46.75	46.08	46.72	1313625
2019-01-09	46.58	46.77	46.37	46.57	1352227
2019-01-10	46.77	46.85	46.20	46.80	992233
2019-01-11	46.78	47.35	46.57	47.34	962970
2019-01-14	46.89	47.11	46.28	46.43	657438
2019-01-15	46.53	46.85	46.17	46.20	1001901
2019-01-16	46.12	46.27	45.68	45.90	1043189
2019-01-17	45.98	46.32	45.87	46.10	1074427
2019-01-18	46.27	46.50	46.17	46.20	861191
2019-01-22	46.05	46.05	45.16	45.87	1284757
2019-01-23	45.95	46.81	45.84	46.70	1029381
2019-01-24	46.49	46.52	46.10	46.26	881483
2019-01-25	46.18	46.19	45.02	45.08	1113365
2019-01-28	44.93	45.25	44.63	44.66	1871610
2019-01-29	45.05	45.74	44.96	45.71	1741425
2019-01-30	45.59	46.28	45.59	46.16	1560006
2019-01-31	46.27	47.65	46.21	47.58	1239332
2019-02-01	46.98	47.94	46.97	47.55	1409648
2019-02-04	47.72	48.15	47.52	48.06	1174413
2019-02-05	48.02	48.39	47.66	48.21	1644368
2019-02-06	48.07	48.33	47.87	48.31	980635
2019-02-07	47.73	48.11	47.64	48.00	744525
2019-02-08	47.75	48.23	47.66	48.19	708654
2019-02-11	47.69	48.20	47.63	48.13	861558
2019-02-12	48.04	48.04	47.29	47.47	1087178
2019-02-13	47.31	47.92	47.25	47.45	1382203
2019-02-14	48.09	48.43	46.61	46.79	1760005
2019-02-15	47.06	47.18	46.51	46.68	1712977
2019-02-19	46.97	47.49	46.41	46.43	1602060
2019-02-20	46.75	46.77	46.33	46.46	1830376
2019-02-21	46.72	46.94	46.49	46.64	1327358
2019-02-22	46.32	47.19	46.22	47.09	1115384
2019-02-25	47.09	47.14	46.51	46.70	1023463
2019-02-26	47.25	47.32	46.44	46.57	1124881
2019-02-27	46.42	46.93	46.40	46.87	726427
2019-02-28	46.63	47.22	46.54	47.14	1132709
2019-03-01	47.40	47.67	47.05	47.65	845839
2019-03-04	47.70	47.73	47.25	47.38	763568
2019-03-05	47.37	47.78	47.32	47.60	890624
2019-03-06	47.46	48.01	47.40	47.88	896701
2019-03-07	47.78	48.31	47.69	47.76	1041804
2019-03-08	47.85	47.87	47.44	47.83	746671
2019-03-11	48.00	49.04	47.92	49.00	1592496
2019-03-12	48.95	49.18	48.76	48.88	1078352
2019-03-13	48.72	49.06	48.66	48.81	1204697
2019-03-14	48.82	48.89	48.53	48.76	967194
2019-03-15	48.92	49.58	48.86	49.32	1780702
2019-03-18	49.35	49.70	49.13	49.60	814740
2019-03-19	49.73	49.82	49.29	49.43	1258594
2019-03-20	49.38	49.51	48.19	48.65	1936222
2019-03-21	48.57	49.55	48.50	49.51	1536105
2019-03-22	49.14	49.90	48.99	49.42	1153212
2019-03-25	49.21	49.70	49.05	49.17	1711790
2019-03-26	49.52	51.42	49.44	50.85	2742810
2019-03-27	50.66	51.15	50.61	51.07	1819722
2019-03-28	50.93	51.35	50.93	51.30	1122243
2019-03-29	51.30	51.93	51.29	51.74	2054601
2019-04-01	51.92	51.94	51.16	51.37	1417244
2019-04-02	51.27	51.65	50.75	50.85	1873801
2019-04-03	50.60	50.86	50.23	50.84	1589249
2019-04-04	50.75	50.97	50.59	50.97	1188381
2019-04-05	51.06	51.12	50.79	50.98	979102
2019-04-08	50.88	51.61	50.73	51.60	1157164
2019-04-09	51.28	51.60	51.21	51.51	958846
2019-04-10	51.39	51.60	51.11	51.15	1017116
2019-04-11	51.15	51.29	50.94	51.22	932569
2019-04-12	51.12	51.50	50.93	51.35	766471
2019-04-15	51.23	51.80	51.22	51.78	682386
2019-04-16	51.75	51.94	51.28	51.54	759518
2019-04-17	51.65	52.17	51.62	51.90	734168
2019-04-18	51.69	52.20	51.55	52.04	987626
2019-04-22	52.00	52.43	51.77	51.86	787090
2019-04-23	52.10	52.63	51.98	52.63	1201187
2019-04-24	52.60	53.08	52.35	52.39	856933
2019-04-25	52.04	52.57	51.99	52.43	607391
2019-04-26	52.45	52.75	52.23	52.48	734726
2019-04-29	52.48	52.98	52.48	52.96	1172981
2019-04-30	53.44	53.78	52.84	53.59	1284312
2019-05-01	53.57	54.16	53.37	53.44	1011519
2019-05-02	53.37	53.77	53.26	53.65	694398
2019-05-03	53.77	54.56	53.74	54.38	908629
2019-05-06	53.83	54.78	53.83	54.49	1883717
2019-05-07	54.31	54.60	53.79	54.10	978918
2019-05-08	54.23	54.57	54.01	54.20	1636391
2019-05-09	53.89	54.15	53.29	53.70	809565
2019-05-10	53.67	54.84	53.54	54.69	1065495
2019-05-13	54.18	54.88	53.96	54.71	625465
2019-05-14	54.98	55.59	54.96	55.13	1892034
2019-05-15	55.00	55.81	55.00	55.70	1051557
2019-05-16	55.71	56.40	55.71	56.22	1180895
2019-05-17	56.29	56.96	56.25	56.71	1069796
2019-05-20	55.74	56.80	55.54	56.77	874438
2019-05-21	56.82	57.14	56.22	56.31	824929
2019-05-22	56.24	57.02	56.21	56.23	842831
2019-05-23	56.23	56.52	55.79	55.85	995764
2019-05-24	55.85	56.42	55.85	56.15	919031
2019-05-28	56.21	56.36	55.30	55.56	4033265
2019-05-29	55.03	55.27	54.53	54.77	1534637
2019-05-30	54.90	55.62	54.83	55.54	939838
2019-05-31	55.04	55.82	54.89	55.40	1076747
2019-06-03	55.41	56.66	55.41	56.45	1090183
2019-06-04	56.66	57.07	56.07	56.52	1311374
2019-06-05	56.70	56.94	56.42	56.74	1276270
2019-06-06	56.73	57.93	56.73	57.35	1307960
2019-06-07	57.69	58.35	57.55	57.61	922963
2019-06-10	57.91	57.91	57.30	57.72	786642
2019-06-11	57.65	58.24	57.57	58.24	1141297
2019-06-12	57.22	58.32	57.06	57.87	1248401
2019-06-13	57.80	57.95	57.21	57.35	2147812
2019-06-14	56.82	57.05	56.35	56.74	2120575
2019-06-17	56.85	57.47	56.76	57.45	1364700
2019-06-18	57.70	57.70	56.58	56.58	1344765
2019-06-19	56.46	57.74	56.46	57.67	1054918
2019-06-20	57.75	57.97	57.26	57.41	1328020
2019-06-21	56.85	57.44	56.26	57.34	2275453
2019-06-24	57.32	57.59	57.07	57.19	896744
2019-06-25	57.25	57.52	56.88	56.90	1180138
2019-06-26	56.72	56.79	55.47	55.50	1113791
2019-06-27	55.37	55.70	55.09	55.50	1488789
2019-06-28	55.41	56.56	55.22	56.50	1803527
2019-07-01	56.47	56.65	56.04	56.63	904594
2019-07-02	56.69	57.31	56.59	57.12	881705
2019-07-03	57.21	58.19	57.17	57.89	571037
2019-07-05	57.30	58.11	57.14	57.90	865661
2019-07-08	57.82	58.12	57.64	57.85	1000697
2019-07-09	57.75	57.97	57.21	57.31	949941
2019-07-10	57.36	57.77	57.04	57.04	851961
2019-07-11	56.93	57.05	56.56	56.96	719481
2019-07-12	56.98	57.21	56.69	57.16	888977
2019-07-15	57.30	57.88	57.26	57.58	870688
2019-07-16	57.44	57.56	56.95	57.04	1574822
2019-07-17	57.22	57.33	56.33	56.35	1008699
2019-07-18	56.50	56.78	56.15	56.65	1492886
2019-07-19	56.75	57.24	56.46	56.61	639801
2019-07-22	56.68	57.36	56.49	57.16	674030
2019-07-23	57.51	57.72	57.18	57.56	852867
2019-07-24	57.25	57.54	56.48	56.55	951461
2019-07-25	56.42	56.99	56.21	56.41	946231
2019-07-26	56.52	57.49	56.52	57.33	1099958
2019-07-29	57.43	57.43	56.76	57.30	543315
2019-07-30	56.75	56.95	56.15	56.35	655438
2019-07-31	56.25	56.26	55.06	55.28	1333311
2019-08-01	55.60	56.68	55.38	55.54	1154006
2019-08-02	55.70	55.92	55.27	55.46	786162
2019-08-05	55.37	55.52	53.78	54.33	1245384
2019-08-06	54.61	55.03	54.30	54.82	972684
2019-08-07	54.84	55.68	54.32	55.43	973051
2019-08-08	55.95	55.95	54.44	55.84	1251385
2019-08-09	56.08	56.35	55.50	55.57	1035075
2019-08-12	55.32	55.51	54.99	55.17	1198759
2019-08-13	54.56	54.99	53.85	54.36	1968701
2019-08-14	54.13	54.61	53.59	53.67	1464639
2019-08-15	53.92	54.55	53.67	54.15	1759614
2019-08-16	54.34	55.19	54.16	55.10	1120020
2019-08-19	55.13	55.46	55.03	55.11	793418
2019-08-20	54.94	54.95	53.90	54.27	1874536
2019-08-21	54.52	55.98	54.33	55.06	1155097
2019-08-22	54.68	55.22	54.38	54.82	1228070
2019-08-23	54.38	55.08	54.06	54.19	1201128
2019-08-26	54.33	54.81	54.19	54.78	1634282
2019-08-27	54.75	55.68	54.44	55.49	1542184
2019-08-28	55.24	55.83	54.75	55.72	2181329
2019-08-29	55.82	56.72	55.82	56.04	1624733
2019-08-30	56.07	56.47	55.88	56.34	1051354
2019-09-03	56.08	56.42	55.60	55.73	1017020
2019-09-04	55.98	56.75	55.94	56.26	876715
2019-09-05	56.59	56.62	55.60	55.72	1093286
2019-09-06	55.87	56.06	55.62	55.66	783039
2019-09-09	55.53	55.53	54.65	55.03	1017695
2019-09-10	54.33	54.89	53.70	54.85	1459691
2019-09-11	54.64	55.63	54.52	55.58	991683
2019-09-12	55.87	56.59	55.59	56.08	1432708
2019-09-13	55.97	56.65	55.63	55.78	880479
2019-09-16	55.41	55.72	54.98	55.00	788580
2019-09-17	54.94	55.96	54.54	55.68	1127538
2019-09-18	55.73	55.82	55.12	55.70	1073332
2019-09-19	55.60	56.64	55.60	56.09	1697919
2019-09-20	56.32	56.69	56.10	56.10	1217821
2019-09-23	55.92	56.30	55.74	55.93	591084
2019-09-24	55.97	56.22	55.21	55.26	1029730
2019-09-25	55.24	55.54	54.86	55.26	1435623
2019-09-26	55.49	56.08	55.45	55.69	733297
2019-09-27	55.59	55.77	54.59	55.04	888428
2019-09-30	55.31	56.00	55.31	55.45	977941
2019-10-01	55.60	56.19	55.34	55.87	803858
2019-10-02	55.81	56.11	54.85	55.10	1094578
2019-10-03	55.39	55.64	55.00	55.45	859315
2019-10-04	55.69	56.34	55.66	56.30	727738
2019-10-07	56.18	56.45	55.99	56.25	1056265
2019-10-08	56.21	56.33	55.31	55.58	1346414
2019-10-09	55.59	56.11	55.42	55.91	674742
2019-10-10	55.81	56.49	55.60	56.18	602847
2019-10-11	56.35	56.77	56.10	56.51	634513
2019-10-14	56.70	57.18	56.57	56.82	1083381
2019-10-15	56.93	57.57	56.93	57.25	1177364
2019-10-16	57.49	57.99	57.19	57.74	863919
2019-10-17	57.93	58.42	57.90	58.24	964175
2019-10-18	58.33	58.91	57.84	58.77	980206
2019-10-21	58.62	58.90	58.35	58.57	634180
2019-10-22	58.59	58.94	58.11	58.18	698687
2019-10-23	58.06	58.50	57.95	58.35	892245
2019-10-24	55.80	57.67	54.47	54.89	1961630
2019-10-25	54.67	54.82	53.32	54.19	1625759
2019-10-28	53.95	54.34	53.28	53.44	1559630
2019-10-29	53.20	53.56	52.47	53.01	1018044
2019-10-30	53.36	53.92	52.97	53.68	906920
2019-10-31	53.65	53.82	53.28	53.51	1090531
2019-11-01	53.87	54.52	53.68	53.85	1025742
2019-11-04	53.72	53.79	51.30	51.43	1762227
2019-11-05	51.25	52.12	51.22	51.98	1306875
2019-11-06	52.12	52.28	51.48	51.55	1291367
2019-11-07	51.95	52.20	51.14	51.14	1526918
2019-11-08	51.24	51.67	51.20	51.29	1349318
2019-11-11	51.53	51.76	51.07	51.66	1097017
2019-11-12	51.64	51.95	51.15	51.38	707721
2019-11-13	51.35	52.22	51.31	51.88	1025910
2019-11-14	51.86	52.37	51.82	52.09	591263
2019-11-15	52.09	52.20	51.69	51.77	574735
2019-11-18	51.20	51.98	51.17	51.31	642259
2019-11-19	51.33	51.47	50.78	50.99	1274596
2019-11-20	51.00	51.31	50.65	50.67	2186892
2019-11-21	51.09	51.19	50.62	50.75	1113680
2019-11-22	50.67	50.94	50.04	50.17	1102691
2019-11-25	50.38	50.57	49.87	50.17	1246904
2019-11-26	50.22	50.75	50.06	50.51	2364224
2019-11-27	50.26	50.99	50.20	50.70	772599
2019-11-29	50.81	51.06	50.40	50.46	524801
2019-12-02	50.45	50.84	50.28	50.70	1296562
2019-12-03	50.89	51.38	50.55	50.64	1285151
2019-12-04	50.68	51.01	50.56	50.79	972557
2019-12-05	50.41	50.58	49.99	50.14	974175
2019-12-06	50.30	50.42	49.74	49.82	800765
2019-12-09	49.84	49.94	49.57	49.57	946854
2019-12-10	49.67	49.75	49.25	49.59	1082551
2019-12-11	49.77	50.23	49.67	50.17	930796
2019-12-12	50.22	50.29	49.60	49.64	762934
2019-12-13	49.79	50.06	49.72	50.04	807412
2019-12-16	50.13	50.31	49.89	50.16	1053221
2019-12-17	50.32	50.32	49.54	49.81	930724
2019-12-18	50.09	50.18	49.83	50.00	802394
2019-12-19	50.05	50.15	49.77	50.01	679439
2019-12-20	50.04	50.74	49.66	50.58	1351860
2019-12-23	50.66	51.07	50.44	50.69	671488
2019-12-24	50.56	50.74	50.31	50.53	237532
2019-12-26	50.73	50.74	50.45	50.63	286726
2019-12-27	50.73	51.04	50.62	50.93	377990
2019-12-30	50.80	50.98	50.53	50.71	511974
2019-12-31	50.71	50.91	50.61	50.88	486467
2020-01-02	50.99	51.24	50.60	50.93	733478
2020-01-03	50.49	51.35	50.49	51.22	704761
2020-01-06	51.23	51.46	51.03	51.39	678695
2020-01-07	51.09	51.18	49.40	49.49	1367188
2020-01-08	50.01	51.60	50.01	51.10	1110967
2020-01-09	51.05	51.24	50.66	50.85	1111951
2020-01-10	51.04	51.26	50.96	51.06	684813
2020-01-13	50.88	51.33	50.61	51.17	827236
2020-01-14	51.37	51.64	51.02	51.33	928853
2020-01-15	52.57	53.12	52.35	52.75	1019070
2020-01-16	53.08	53.20	52.72	53.13	1086857
2020-01-17	53.65	53.75	53.34	53.54	819388
2020-01-21	53.24	53.52	52.72	52.90	1115308
2020-01-22	53.38	53.64	53.16	53.48	808869
2020-01-23	53.22	53.40	52.73	53.11	886162
2020-01-24	53.40	53.57	52.79	53.12	892144
2020-01-27	52.61	53.17	52.50	52.85	610339
2020-01-28	52.85	53.34	52.84	52.99	580776
2020-01-29	53.10	53.37	52.74	52.81	531494
2020-01-30	52.88	53.14	52.37	53.12	469150
2020-01-31	53.30	53.52	52.55	52.61	864416
2020-02-03	52.98	53.77	52.98	53.43	1114951
2020-02-04	53.33	54.25	53.28	53.52	957415
2020-02-05	54.06	54.13	53.40	53.41	788286
2020-02-06	53.33	53.91	53.19	53.73	896223
2020-02-07	53.79	54.04	53.65	53.70	603560
2020-02-10	53.65	54.12	53.58	53.68	890717
2020-02-11	53.57	53.90	53.37	53.73	1260846
2020-02-12	53.44	53.65	52.22	52.39	1144322
2020-02-13	53.26	56.16	53.25	54.65	1326582
2020-02-14	55.00	55.35	54.77	55.15	815075
2020-02-18	55.22	55.71	54.85	55.01	1247306
2020-02-19	55.31	55.57	54.95	54.97	765311
2020-02-20	55.09	56.01	54.71	55.91	1691476
2020-02-21	55.89	57.11	55.85	56.67	1306517
2020-02-24	55.50	56.19	55.46	55.78	1052557
2020-02-25	55.69	55.79	54.05	54.11	1043448
2020-02-26	54.21	54.89	54.03	54.07	1327550
2020-02-27	53.69	54.67	52.80	52.82	1954904
2020-02-28	51.75	51.97	50.23	50.96	2606521
2020-03-02	51.13	53.64	51.09	53.43	1731559
2020-03-03	53.62	54.65	52.49	52.53	1259028
2020-03-04	53.36	55.25	53.28	55.22	1254690
2020-03-05	54.20	54.38	53.32	53.53	1432799
2020-03-06	52.42	53.73	51.98	52.79	1023783
2020-03-09	51.56	51.56	48.49	48.49	1885834
2020-03-10	49.13	49.91	47.32	49.41	1650685
2020-03-11	47.73	48.25	45.58	45.92	1812996
2020-03-12	43.07	43.44	37.20	39.47	2620853
2020-03-13	41.63	44.17	40.23	43.92	3256270
2020-03-16	37.66	37.87	34.74	35.79	2061395
2020-03-17	36.08	36.73	32.54	32.96	2396252
2020-03-18	31.77	32.81	30.51	32.07	3043217
2020-03-19	32.37	32.65	28.52	30.95	5000788
2020-03-20	31.92	35.49	30.81	31.47	2827468
2020-03-23	31.21	32.05	28.35	29.71	2301928
2020-03-24	31.96	32.41	30.26	30.79	1732157
2020-03-25	31.30	32.75	30.33	30.63	10565947
2020-03-26	31.95	33.95	31.27	33.45	4906013
2020-03-27	32.71	35.23	32.51	33.56	4324125
2020-03-30	33.96	36.89	33.57	36.80	4391974
2020-03-31	36.87	38.36	36.87	37.53	4293126
2020-04-01	35.78	37.56	35.76	37.01	6205974
2020-04-02	37.01	37.78	36.42	37.42	2622300
2020-04-03	36.41	37.25	36.33	37.04	1689352
2020-04-06	38.38	41.94	38.36	41.87	3235603
2020-04-07	41.47	45.94	41.07	43.71	5290156
2020-04-08	43.06	43.98	42.56	43.77	1763866
2020-04-09	43.87	44.66	43.15	43.64	1237482
2020-04-13	43.39	43.39	41.82	42.17	738482
2020-04-14	42.52	43.70	41.67	43.63	1659127
2020-04-15	42.21	42.21	41.05	41.89	1334938
2020-04-16	41.52	42.14	40.69	41.05	1729481
2020-04-17	41.29	41.97	40.63	41.62	1600762
2020-04-20	41.49	41.64	40.35	40.61	1355990
2020-04-21	40.00	40.24	38.66	38.82	2141816
2020-04-22	39.33	40.59	39.00	40.29	1712069
2020-04-23	40.73	41.00	39.14	39.28	1457853
2020-04-24	39.57	40.28	39.11	40.25	1259813
2020-04-27	40.68	41.66	40.57	41.43	1302478
2020-04-28	42.08	42.37	39.97	40.08	1575237
2020-04-29	39.89	42.12	39.77	41.67	1090913
2020-04-30	41.02	41.09	39.32	39.64	2118087
2020-05-01	39.22	39.68	38.73	39.30	1289637
2020-05-04	39.00	39.19	38.53	38.77	1078713
2020-05-05	38.87	39.09	37.88	38.00	1374745
2020-05-06	38.56	38.98	37.83	37.95	1522224
2020-05-07	38.46	38.74	37.89	38.07	1136623
2020-05-08	38.80	39.62	38.69	39.40	1095587
2020-05-11	39.16	39.19	38.24	38.28	1157977
2020-05-12	38.53	38.69	36.94	36.96	1095979
2020-05-13	36.96	36.96	34.88	35.06	1643326
2020-05-14	34.61	36.13	34.33	35.95	1651041
2020-05-15	36.08	36.51	34.99	35.12	1505959
2020-05-18	36.52	37.57	36.39	36.85	2329699
2020-05-19	37.03	37.22	36.15	36.58	1766864
2020-05-20	37.02	37.02	36.40	36.72	2214834
2020-05-21	36.58	37.10	36.45	36.85	1566932
2020-05-22	36.69	36.80	36.18	36.65	2100362
2020-05-26	38.00	38.46	36.27	38.00	3128732
2020-05-27	38.92	39.88	38.86	39.77	2682900
2020-05-28	40.65	40.80	39.21	39.39	2301662
2020-05-29	38.79	38.85	37.20	37.70	7268940
2020-06-01	38.11	39.27	37.95	39.00	1626807
2020-06-02	39.34	39.85	38.73	38.94	1425646
2020-06-03	39.53	40.63	39.46	39.97	1355092
2020-06-04	39.96	40.65	39.76	40.31	2000538
2020-06-05	41.57	42.87	41.42	42.48	2688941
2020-06-08	42.73	43.81	42.53	43.68	1723202
2020-06-09	41.63	42.38	41.24	41.51	1203800
2020-06-10	41.48	41.66	40.19	40.19	2026953
2020-06-11	38.74	38.99	37.34	37.52	1881481
2020-06-12	38.88	38.95	37.64	38.15	1491893
2020-06-15	37.23	38.87	36.90	38.59	954961
2020-06-16	40.23	40.27	38.88	39.14	2250312
2020-06-17	39.28	39.50	38.16	38.31	1931322
2020-06-18	38.02	39.84	38.02	39.80	1535903
2020-06-19	40.08	40.34	38.47	38.47	3017287
2020-06-22	38.71	39.05	38.38	38.80	1245027
2020-06-23	39.32	39.79	39.19	39.23	1168293
2020-06-24	38.92	38.92	37.57	37.77	1402196
2020-06-25	37.48	38.42	37.41	38.31	1033328
2020-06-26	37.92	38.08	37.24	37.27	842767
2020-06-29	37.64	37.80	37.31	37.55	1198885
2020-06-30	37.69	38.23	37.40	37.76	1649693
2020-07-01	37.75	38.46	37.51	37.75	1090452
2020-07-02	38.33	38.53	37.87	38.10	1344799
2020-07-06	39.11	39.24	38.58	39.21	1014348
2020-07-07	38.72	39.62	38.57	39.06	905493
2020-07-08	39.17	39.34	38.50	38.81	777637
2020-07-09	38.75	39.00	37.23	37.26	846692
2020-07-10	37.39	38.80	37.26	38.80	878868
2020-07-13	39.57	39.90	38.95	39.05	1792320
2020-07-14	38.53	38.91	38.20	38.62	1771115
2020-07-15	39.36	40.10	39.35	39.56	1892150
2020-07-16	39.28	39.49	38.86	39.00	1246231
2020-07-17	39.00	39.43	38.83	39.27	1297756
2020-07-20	39.18	39.36	38.21	38.34	780837
2020-07-21	38.85	39.50	38.79	39.43	1319153
2020-07-22	39.59	41.38	39.54	41.35	1803414
2020-07-23	41.05	41.56	40.54	41.00	1342795
2020-07-24	40.99	41.52	40.78	41.02	658038
2020-07-27	40.77	41.85	40.68	41.64	1291295
2020-07-28	41.25	41.49	41.01	41.06	1083771
2020-07-29	41.34	41.99	41.08	41.79	993500
2020-07-30	41.08	41.67	40.60	41.64	1077178
2020-07-31	41.45	41.78	40.45	41.17	1919463
2020-08-03	40.83	40.83	39.74	40.04	1414346
2020-08-04	40.11	40.65	39.82	39.93	1524806
2020-08-05	40.65	41.12	40.33	40.47	1791542
2020-08-06	39.37	40.71	38.78	40.61	2327813
2020-08-07	40.21	41.69	39.98	41.43	1457757
2020-08-10	41.45	42.18	41.34	41.96	1278442
2020-08-11	42.60	43.35	42.33	42.67	2810829
2020-08-12	43.01	43.67	42.60	43.06	2040248
2020-08-13	42.73	42.97	42.54	42.68	1456594
2020-08-14	42.43	42.54	41.88	42.10	1958439
2020-08-17	41.86	41.94	40.43	40.80	1804746
2020-08-18	40.96	41.41	40.69	40.86	1413253
2020-08-19	40.83	41.00	40.29	40.74	1597704
2020-08-20	40.43	40.59	40.11	40.22	808158
2020-08-21	39.83	39.99	38.98	39.15	1770911
2020-08-24	39.62	41.06	39.28	41.04	1446348
2020-08-25	41.20	41.81	41.18	41.75	1007162
2020-08-26	41.53	41.65	41.08	41.50	677088
2020-08-27	41.61	42.03	41.35	41.50	639690
2020-08-28	41.88	41.99	41.54	41.92	707462
2020-08-31	41.89	41.94	41.15	41.16	1295760
2020-09-01	40.96	41.09	40.55	41.00	990600
2020-09-02	40.88	42.35	40.50	42.04	1581168
2020-09-03	42.65	44.34	42.41	44.09	3745312
2020-09-04	44.21	45.06	43.77	44.34	1878852
2020-09-08	44.51	44.83	43.85	44.12	1675150
2020-09-09	44.10	45.31	44.05	44.88	1401596
2020-09-10	44.98	45.09	43.86	43.88	1294374
2020-09-11	43.77	45.20	42.93	44.82	2320980
2020-09-14	44.92	45.17	44.21	44.33	1433269
2020-09-15	44.36	45.68	44.23	45.31	1262189
2020-09-16	45.05	45.43	44.47	44.77	1013951
2020-09-17	44.23	44.29	43.27	43.72	1031452
2020-09-18	43.60	43.69	41.83	41.92	1349279
2020-09-21	41.23	41.27	38.87	39.62	1943437
2020-09-22	39.90	39.97	38.75	39.15	1474742
2020-09-23	39.75	40.29	38.78	38.85	1455177
2020-09-24	38.61	38.73	37.73	38.42	1139269
2020-09-25	38.08	38.74	37.66	38.71	770145
2020-09-28	39.90	40.63	39.71	39.76	803474
2020-09-29	39.57	39.65	38.70	38.79	688844
2020-09-30	39.00	39.37	38.45	38.81	1280300
2020-10-01	39.13	39.59	38.86	39.58	1040600
2020-10-02	38.93	39.94	38.91	39.79	824433
2020-10-05	40.16	40.37	39.52	40.03	973063
2020-10-06	40.25	40.57	39.63	39.76	740173
2020-10-07	39.70	40.02	39.29	39.42	760344
2020-10-08	39.98	40.51	39.59	40.40	914533
2020-10-09	40.75	40.75	40.01	40.23	383657
2020-10-12	40.19	40.75	39.96	40.18	379849
2020-10-13	39.87	40.20	39.41	39.98	1135592
2020-10-14	40.03	40.46	39.58	39.83	754825
2020-10-15	38.79	39.10	38.32	38.46	1101916
2020-10-16	38.45	38.81	38.06	38.32	659753
2020-10-19	38.65	38.81	37.55	37.67	776273
2020-10-20	38.57	38.57	37.81	37.90	834802
2020-10-21	37.62	38.02	37.30	37.89	1057623
2020-10-22	38.31	39.63	38.31	39.48	1294861
2020-10-23	39.66	39.99	38.72	39.03	787023
2020-10-26	38.66	38.87	37.78	38.29	2336580
2020-10-27	38.54	39.24	37.94	38.13	1773136
2020-10-28	37.38	37.81	36.72	36.73	1254545
2020-10-29	35.70	36.96	35.50	36.25	1426443
2020-10-30	36.54	36.68	35.12	35.71	1700656
2020-11-02	36.34	36.67	35.64	36.17	1617244
2020-11-03	36.88	37.18	35.55	35.74	1521042
2020-11-04	35.91	36.16	34.86	34.97	2577976
2020-11-05	35.75	36.27	35.10	35.65	2578872
2020-11-06	35.74	35.92	34.02	34.03	1913466
2020-11-09	39.76	42.22	38.59	39.30	6210928
2020-11-10	39.83	40.97	39.55	40.70	4384728
2020-11-11	40.38	41.17	39.63	40.19	2481810
2020-11-12	40.64	41.07	40.02	40.23	1539726
2020-11-13	40.62	40.64	39.41	38.50	1839541
2020-11-16	40.00	41.34	39.57	41.29	2905363
2020-11-17	40.63	43.39	40.18	43.37	2752236
2020-11-18	42.75	43.79	42.63	42.64	1691521
2020-11-19	42.07	42.83	41.49	42.53	1415754
2020-11-20	42.39	43.49	42.30	43.28	1468909
2020-11-23	43.33	43.41	42.41	42.54	1261914
2020-11-24	43.07	44.88	42.94	44.26	1851702
2020-11-25	44.12	45.11	43.53	44.54	2044842
2020-11-27	44.01	44.95	43.84	43.96	1428716
2020-11-30	43.86	45.10	43.79	44.68	4490380
2020-12-01	45.40	45.69	44.32	45.62	2016070
2020-12-02	45.15	46.69	45.06	46.60	2621118
2020-12-03	46.42	47.90	46.37	47.50	2139557
2020-12-04	47.49	47.78	46.80	47.38	2172327
2020-12-07	46.57	47.14	46.12	46.83	1196407
2020-12-08	46.07	46.90	45.69	46.87	1338709
2020-12-09	46.96	47.72	46.75	47.62	1456918
2020-12-10	47.21	47.84	47.09	47.41	1660148
2020-12-11	47.58	47.58	46.51	47.00	822897
2020-12-14	47.12	47.35	46.72	47.00	792783
2020-12-15	47.25	47.38	46.65	47.09	1065144
2020-12-16	47.14	47.63	46.76	47.13	897158
2020-12-17	47.08	47.45	46.76	47.26	798076
2020-12-18	47.53	48.16	46.74	47.25	1145750
2020-12-21	46.06	46.65	45.80	46.40	929412
2020-12-22	46.57	46.57	45.87	45.98	526073
2020-12-23	46.42	47.33	46.42	47.09	630260
2020-12-24	47.29	47.79	46.86	47.74	285086
2020-12-28	47.99	48.96	47.87	48.32	623896
2020-12-29	48.64	48.95	48.53	48.64	641825
2020-12-30	48.61	49.13	48.61	49.07	526734
2020-12-31	49.09	49.98	48.70	49.83	556975
2021-01-04	49.69	50.08	48.18	48.40	2146711
2021-01-05	48.35	48.75	47.79	48.22	1675001
2021-01-06	48.92	49.77	48.26	49.04	2073084
2021-01-07	49.47	50.72	48.50	50.45	1674841
2021-01-08	50.42	51.68	50.31	51.36	919558
2021-01-11	50.08	50.94	48.95	50.14	931453
2021-01-12	50.02	50.10	48.88	49.21	1104838
2021-01-13	50.11	50.20	49.11	49.26	1028329
2021-01-14	49.34	49.54	48.61	48.72	1181869
2021-01-15	47.70	48.72	47.60	48.59	980079
2021-01-19	47.72	48.41	47.72	48.06	1092897
2021-01-20	47.86	48.24	47.27	48.12	977486
2021-01-21	48.06	49.00	47.56	48.68	1027275
2021-01-22	48.22	48.25	47.44	47.85	941852
2021-01-25	47.72	48.17	47.20	47.50	1010752
2021-01-26	47.73	47.89	47.06	47.70	907505
2021-01-27	46.58	46.88	44.34	45.01	2666142
2021-01-28	45.86	47.90	45.25	47.54	1866414
2021-01-29	46.73	47.36	46.28	46.47	1019907
2021-02-01	47.01	48.16	46.59	48.04	834794
2021-02-02	48.44	50.11	48.38	49.52	1420584
2021-02-03	49.35	49.79	48.92	49.60	975517
2021-02-04	49.85	50.04	48.73	49.30	830877
2021-02-05	49.71	51.20	49.12	50.67	952313
2021-02-08	49.86	51.27	49.77	50.81	882722
2021-02-09	50.57	51.38	50.16	51.13	899557
2021-02-10	51.53	52.10	50.83	51.40	1052202
2021-02-11	50.22	52.37	49.70	51.36	1109346
2021-02-12	51.09	51.59	50.63	51.42	581678
2021-02-16	52.00	53.09	51.79	52.28	1000071
2021-02-17	52.66	54.05	52.14	53.43	1542394
2021-02-18	53.32	53.58	52.63	52.81	938766
2021-02-19	52.72	53.32	52.11	52.30	615737
2021-02-22	51.71	52.84	50.95	52.81	782335
2021-02-23	52.08	52.70	51.76	52.43	1161267
2021-02-24	52.36	54.08	52.23	53.71	1103563
2021-02-25	53.28	53.86	51.52	51.66	677395
2021-02-26	51.63	51.76	50.85	50.95	1012685
2021-03-01	51.66	52.89	51.34	52.55	1017666
2021-03-02	52.06	53.06	51.92	52.46	1021431
2021-03-03	52.27	52.62	51.13	51.14	946387
2021-03-04	51.68	51.80	50.26	50.74	863672
2021-03-05	51.35	53.00	50.85	52.89	646192
2021-03-08	52.65	54.37	52.41	53.08	672246
2021-03-09	53.96	54.20	53.40	53.86	510699
2021-03-10	54.14	54.55	53.54	53.88	651281
2021-03-11	53.62	53.98	53.10	53.39	419092
2021-03-12	53.27	54.38	52.98	54.31	531743
2021-03-15	53.74	54.01	52.21	53.46	1036724
2021-03-16	53.70	53.96	52.29	53.18	778763
2021-03-17	53.36	53.52	52.53	52.95	925785
2021-03-18	52.51	52.84	51.70	51.89	860491
2021-03-19	51.68	52.22	51.25	51.78	938450
2021-03-22	51.52	51.87	51.18	51.63	629188
2021-03-23	51.32	51.45	50.15	50.33	1172103
2021-03-24	50.91	51.72	50.54	50.89	837035
2021-03-25	50.80	52.80	50.15	52.49	1379935
2021-03-26	52.42	53.15	51.74	53.14	964062
2021-03-29	52.56	52.92	51.27	51.58	1038239
2021-03-30	51.49	52.01	50.92	51.57	872942
2021-03-31	51.45	52.47	51.45	52.16	1378966
2021-04-01	52.20	52.41	51.00	51.10	528500
2021-04-05	51.52	51.90	51.13	51.14	428200
2021-04-06	51.40	52.27	51.11	51.75	1503849
2021-04-07	52.02	52.24	51.56	51.78	1074102
2021-04-08	52.18	53.56	51.89	53.09	1433181
2021-04-09	53.22	54.20	53.07	53.86	940674
2021-04-12	53.82	54.84	53.62	54.61	726358
2021-04-13	54.26	54.74	54.23	54.27	699762
2021-04-14	54.87	54.87	53.58	53.60	671265
2021-04-15	54.22	54.69	53.79	54.54	536081
2021-04-16	54.98	55.06	54.38	54.95	473431
2021-04-19	55.17	55.67	54.66	55.17	487489
2021-04-20	54.87	55.43	54.48	55.17	547703
2021-04-21	55.55	56.56	55.35	56.13	966561
2021-04-22	56.24	56.74	55.94	56.14	817629
2021-04-23	55.85	56.81	55.57	56.57	464355
2021-04-26	56.32	56.88	56.07	56.15	589098
2021-04-27	56.18	56.55	55.74	56.53	581069
2021-04-28	57.00	57.33	56.65	56.91	751982
2021-04-29	56.90	57.38	56.36	57.26	423493
2021-04-30	56.94	57.12	56.44	56.82	520607
2021-05-03	57.01	57.37	56.63	56.74	493244
2021-05-04	56.93	56.97	55.60	55.74	513359
2021-05-05	55.72	55.93	55.12	55.74	501946
2021-05-06	56.09	56.70	55.58	56.65	516120
2021-05-07	56.24	56.92	56.09	56.81	410226
2021-05-10	56.92	57.61	56.28	56.43	941093
2021-05-11	55.88	56.40	53.83	56.16	2401502
2021-05-12	56.82	58.07	56.53	57.25	1594366
2021-05-13	57.15	59.02	57.15	58.56	1197372
2021-05-14	59.50	60.54	59.22	60.27	1026618
2021-05-17	61.71	61.95	60.80	61.43	1659616
2021-05-18	61.42	61.80	60.38	60.49	1015379
2021-05-19	60.74	60.74	59.29	59.81	1377296
2021-05-20	61.10	61.59	60.20	61.37	844671
2021-05-21	61.26	61.91	61.06	61.48	1796142
2021-05-24	61.37	61.59	60.72	60.78	903935
2021-05-25	60.76	61.01	60.30	60.49	829506
2021-05-26	60.70	60.84	59.97	60.17	1206270
2021-05-27	59.80	61.08	59.63	59.96	2397266
2021-05-28	60.07	60.68	59.78	60.52	755273
2021-06-01	60.76	61.23	60.51	60.66	750048
2021-06-02	61.58	61.74	60.92	61.17	1077371
2021-06-03	60.39	61.41	60.01	61.24	773687
2021-06-04	61.61	62.00	61.48	61.80	817198
2021-06-07	61.58	62.27	61.48	61.85	2091830
2021-06-08	62.17	62.38	61.25	61.57	804994
2021-06-09	61.39	62.29	61.38	61.75	642713
2021-06-10	61.81	62.23	61.33	61.34	849081
2021-06-11	61.54	61.98	61.07	61.97	816100
2021-06-14	61.65	61.76	61.36	61.75	539199
2021-06-15	62.10	62.68	61.93	62.28	512246
2021-06-16	62.28	62.89	62.00	62.27	716978
2021-06-17	62.13	62.50	61.69	62.45	574747
2021-06-18	61.87	62.41	61.47	61.63	1277858
2021-06-21	62.01	62.57	61.51	62.50	689564
2021-06-22	62.50	63.04	62.27	62.64	745935
2021-06-23	62.60	62.64	61.29	61.30	735438
2021-06-24	61.55	61.80	61.05	61.20	1272212
2021-06-25	61.38	61.57	60.70	61.21	1694345
2021-06-28	61.14	61.14	59.19	59.23	1531418
2021-06-29	59.15	59.39	58.25	58.39	1489473
2021-06-30	58.46	59.41	58.31	59.32	1686025
2021-07-01	59.54	60.15	59.35	59.69	1165363
2021-07-02	59.64	60.05	59.24	59.46	864797
2021-07-06	59.61	61.08	59.43	61.05	1205595
2021-07-07	60.91	61.44	60.56	61.21	1622953
2021-07-08	60.33	61.06	59.94	60.65	844621
2021-07-09	61.07	61.54	60.84	61.39	625893
2021-07-12	61.25	61.78	60.89	61.76	402162
2021-07-13	61.68	62.07	61.53	62.01	613257
2021-07-14	62.44	62.67	61.80	62.30	823126
2021-07-15	62.11	62.17	61.41	61.50	942958
2021-07-16	61.56	61.64	60.36	60.69	799614
2021-07-19	59.84	59.95	57.22	57.54	1550267
2021-07-20	57.39	59.11	57.23	58.72	1171343
2021-07-21	59.61	60.75	59.58	60.08	912824
2021-07-22	60.08	60.52	59.28	60.40	596339
2021-07-23	60.63	61.71	60.56	61.34	590027
2021-07-26	61.00	61.70	60.86	61.63	394352
2021-07-27	61.25	61.58	60.68	61.13	641594
2021-07-28	61.23	61.69	61.00	61.32	367926
2021-07-29	61.79	62.42	61.70	62.05	519217
2021-07-30	61.95	62.41	61.74	62.06	583214
2021-08-02	62.48	62.65	61.20	61.46	648649
2021-08-03	61.85	62.27	60.86	61.72	795244
2021-08-04	61.56	61.82	60.68	60.72	751923
2021-08-05	61.10	61.75	60.86	61.08	583993
2021-08-06	61.44	62.08	61.23	61.57	479642
2021-08-09	61.69	61.82	61.19	61.37	698324
2021-08-10	61.27	62.26	61.27	62.17	725008
2021-08-11	62.49	62.51	61.65	62.07	675802
2021-08-12	61.79	61.80	60.64	60.79	633840
2021-08-13	60.69	60.82	60.17	60.27	520104
2021-08-16	59.95	60.58	59.62	59.81	656712
2021-08-17	59.78	59.78	58.33	58.69	797381
2021-08-18	58.51	58.72	57.97	58.03	1100551
2021-08-19	57.30	57.70	57.00	57.34	1079594
2021-08-20	57.29	57.53	56.55	56.74	1229125
2021-08-23	57.09	58.17	56.87	57.72	1258236
2021-08-24	57.55	58.67	57.32	58.28	1367745
2021-08-25	58.14	58.45	56.75	58.30	784153
2021-08-26	58.26	58.49	57.32	57.68	713719
2021-08-27	57.78	58.40	57.37	58.11	964332
2021-08-30	58.28	58.62	57.74	58.47	1194486
2021-08-31	58.20	58.65	57.58	57.74	1515011
2021-09-01	58.17	58.39	57.64	58.06	1169812
2021-09-02	58.15	60.64	58.07	60.25	1512190
2021-09-03	60.12	61.26	59.75	61.06	931291
2021-09-07	60.49	61.02	59.81	59.88	1396694
2021-09-08	59.93	60.30	58.97	59.89	1330344
2021-09-09	59.34	59.75	58.18	58.27	1314104
2021-09-10	58.68	59.09	57.89	58.31	1383010
2021-09-13	58.20	59.06	57.83	59.06	1149477
2021-09-14	59.28	59.32	58.09	58.45	1005019
2021-09-15	58.29	59.43	57.61	59.36	880966
2021-09-16	59.24	59.89	58.87	59.48	561257
2021-09-17	59.10	59.25	57.72	57.85	1212500
2021-09-20	56.64	56.92	55.59	56.90	1491477
2021-09-21	57.36	57.82	57.10	57.37	879255
2021-09-22	57.65	58.55	57.41	57.58	660030
2021-09-23	57.91	57.96	57.14	57.14	937896
2021-09-24	57.06	57.08	56.24	56.31	968254
2021-09-27	56.22	57.10	56.22	56.92	903502
2021-09-28	56.42	56.42	55.23	55.50	816709
2021-09-29	55.60	55.83	55.14	55.31	608593
2021-09-30	55.35	55.90	55.00	55.29	963115
2021-10-01	55.46	56.64	55.39	55.86	1138252
2021-10-04	55.91	56.05	54.72	54.92	1109868
2021-10-05	55.05	55.66	54.73	55.50	1159921
2021-10-06	54.92	55.08	54.06	54.93	535852
2021-10-07	55.90	56.52	55.58	55.65	783365
2021-10-08	55.68	55.72	54.04	54.05	737755
2021-10-11	54.20	54.39	53.36	53.40	732593
2021-10-12	53.69	54.04	53.18	53.28	1369465
2021-10-13	53.38	54.38	53.23	54.25	1757035
2021-10-14	54.79	55.42	54.64	55.34	876055
2021-10-15	55.49	55.67	54.94	55.04	580921
2021-10-18	54.47	54.47	53.30	53.37	501296
2021-10-19	53.62	53.62	52.92	53.45	699819
2021-10-20	53.47	54.41	53.42	54.09	654511
2021-10-21	53.66	53.79	52.60	53.19	598306
2021-10-22	53.27	53.48	52.66	52.85	595403
2021-10-25	52.78	52.81	52.06	52.12	563911
2021-10-26	52.56	53.08	52.41	52.68	573067
2021-10-27	53.05	53.60	52.60	52.71	824339
2021-10-28	52.85	53.17	52.42	53.08	424538
2021-10-29	52.66	53.27	52.33	52.65	425369
2021-11-01	52.62	53.83	52.52	53.78	630292
2021-11-02	53.76	53.86	52.93	53.14	550859
2021-11-03	53.45	53.89	53.00	53.84	628893
2021-11-04	53.74	53.74	53.05	53.12	490863
2021-11-05	53.53	55.21	53.53	55.10	828273
2021-11-08	54.91	55.17	54.30	54.90	1308749
2021-11-09	55.35	57.83	55.22	57.80	2945119
2021-11-10	57.71	58.15	56.75	57.03	2162139
2021-11-11	57.50	57.93	56.96	57.06	772334
2021-11-12	57.08	57.13	56.14	56.20	1122807
2021-11-15	56.27	56.50	55.88	56.02	623691
2021-11-16	56.21	56.47	55.47	55.52	607767
2021-11-17	55.00	55.83	54.78	55.55	772530
2021-11-18	53.83	53.83	52.45	52.91	1501859
2021-11-19	52.47	52.50	50.88	51.79	1295888
2021-11-22	52.01	52.82	51.79	52.19	780076
2021-11-23	52.27	53.67	52.23	53.35	1127447
2021-11-24	52.53	52.80	51.89	52.50	902998
2021-11-26	51.41	51.66	50.18	50.71	1017372
2021-11-29	50.91	52.12	50.11	51.82	989798
2021-11-30	50.98	51.10	48.88	49.37	2319591
2021-12-01	49.98	50.76	49.30	49.35	1586291
2021-12-02	49.78	52.24	49.62	52.05	1798471
2021-12-03	52.21	53.17	51.95	53.09	1420966
2021-12-06	53.61	55.05	53.61	54.10	1407330
2021-12-07	54.60	55.68	54.30	54.84	1385861
2021-12-08	54.45	54.56	53.36	53.77	1056759
2021-12-09	53.34	53.84	52.86	52.97	545597
2021-12-10	53.27	53.78	53.02	53.44	712480
2021-12-13	53.46	54.08	53.09	53.24	756909
2021-12-14	53.17	54.53	53.17	53.44	840848
2021-12-15	53.51	53.99	53.24	53.54	869852
2021-12-16	54.17	54.29	53.54	53.70	877180
2021-12-17	53.67	54.00	53.16	53.55	1881135
2021-12-20	52.18	52.48	51.31	52.11	1479425
2021-12-21	52.75	53.62	52.73	53.35	1506538
2021-12-22	53.35	54.06	53.13	53.74	1427345
2021-12-23	54.01	55.32	54.01	55.23	1094317
2021-12-27	55.25	55.73	55.03	55.60	633136
2021-12-28	55.63	56.14	55.63	55.75	674192
2021-12-29	55.69	56.34	55.69	56.16	907762
2021-12-30	56.35	56.47	55.51	55.54	834838
2021-12-31	55.40	56.18	55.40	55.93	961128
2022-01-03	55.91	56.43	55.73	56.33	764774
2022-01-04	56.52	56.89	56.28	56.33	1029367
2022-01-05	56.29	58.02	56.28	57.46	1235663
2022-01-06	57.57	58.30	57.49	57.80	1015121
2022-01-07	57.50	58.16	57.28	57.83	936582
2022-01-10	57.77	58.14	57.30	57.84	919866
2022-01-11	57.77	58.73	57.43	58.57	733102
2022-01-12	58.57	59.00	58.28	58.59	1278651
2022-01-13	58.49	59.86	58.45	59.65	1049763
2022-01-14	58.87	59.76	58.75	59.66	659938
2022-01-18	58.73	59.59	58.28	58.45	1102537
2022-01-19	58.58	58.95	57.82	58.26	653800
2022-01-20	58.27	58.93	58.02	58.18	1118904
2022-01-21	58.05	58.46	56.55	56.70	766319
2022-01-24	55.66	57.01	54.62	56.86	1029839
2022-01-25	56.03	56.80	54.81	56.34	1272314
2022-01-26	56.76	57.98	56.47	56.95	1549848
2022-01-27	57.41	58.18	55.67	55.70	1157267
2022-01-28	55.93	56.73	55.21	56.73	1062398
2022-01-31	56.33	57.38	56.28	57.15	898655
2022-02-01	57.72	58.46	56.73	58.31	1378436
2022-02-02	58.59	59.19	58.15	58.27	1055423
2022-02-03	58.31	58.43	57.74	57.95	582700
2022-02-04	57.55	57.81	56.56	57.12	609780
2022-02-07	57.32	57.86	56.81	57.53	1259004
2022-02-08	58.01	58.13	57.31	57.72	722489
2022-02-09	58.08	59.00	57.93	58.96	1032561
2022-02-10	58.49	59.72	58.05	58.44	1492215
2022-02-11	58.15	58.78	56.96	57.09	1100715
2022-02-14	56.82	57.60	56.53	56.98	1167735
2022-02-15	57.62	58.08	56.97	57.24	2272845
2022-02-16	55.48	57.49	55.48	56.44	2397501
2022-02-17	56.09	56.21	55.23	55.76	998762
2022-02-18	55.50	56.01	55.27	55.40	829888
2022-02-22	54.61	54.93	54.01	54.16	1159830
2022-02-23	54.46	54.54	52.85	52.97	1081304
2022-02-24	50.67	51.66	50.09	51.60	1826349
2022-02-25	51.81	53.64	51.80	53.54	953180
2022-02-28	52.07	52.45	50.62	51.21	1557664
2022-03-01	50.87	50.87	48.25	48.47	1615270
2022-03-02	48.71	50.68	48.32	50.26	1620705
2022-03-03	50.25	51.05	50.01	51.01	2268637
2022-03-04	49.03	49.16	44.63	46.02	4052595
2022-03-07	46.52	46.59	42.33	42.86	3307803
2022-03-08	44.30	45.47	42.69	44.06	3760937
2022-03-09	46.49	47.54	45.98	47.27	1970105
2022-03-10	46.01	46.71	44.91	45.42	1385145
2022-03-11	45.94	46.41	45.28	45.61	1218455
2022-03-14	46.21	47.96	46.20	46.54	1406586
2022-03-15	47.23	47.87	46.66	47.03	1114551
2022-03-16	48.12	49.96	47.99	49.23	2134979
2022-03-17	49.55	50.03	48.81	49.19	1092399
2022-03-18	48.97	50.00	48.78	49.71	1419820
2022-03-21	49.68	50.01	49.20	49.59	764838
2022-03-22	49.70	50.21	49.35	49.71	814688
2022-03-23	49.11	49.62	48.05	48.09	993650
2022-03-24	48.21	48.88	47.64	48.55	1473389
2022-03-25	48.55	48.94	48.33	48.47	989600
2022-03-28	48.64	48.80	47.93	48.70	1320995
2022-03-29	50.72	51.28	50.21	50.51	1118760
2022-03-30	50.31	50.32	48.66	48.86	1217660
2022-03-31	49.05	49.58	48.60	48.61	1072540
2022-04-01	49.05	50.00	48.92	49.84	935428
2022-04-04	49.26	49.26	48.03	48.97	1011206
2022-04-05	49.01	49.46	48.69	48.80	895830
2022-04-06	48.33	48.76	47.40	48.54	907388
2022-04-07	48.42	48.42	47.64	48.06	988331
2022-04-08	48.00	48.55	47.58	48.07	1469927
2022-04-11	47.89	48.66	47.45	47.58	821573
2022-04-12	47.62	48.45	47.44	47.94	1012382
2022-04-13	47.75	48.35	47.66	48.01	538519
2022-04-14	48.26	49.70	48.26	49.48	1130083
2022-04-18	49.17	49.51	48.37	49.24	1015963
2022-04-19	49.13	49.71	48.99	49.52	1053497
2022-04-20	49.99	51.03	49.99	50.82	979988
2022-04-21	51.09	52.81	51.09	51.36	1558426
2022-04-22	51.12	51.67	50.45	51.35	1230776
2022-04-25	51.17	52.56	50.73	52.30	1722010
2022-04-26	51.56	51.95	50.60	50.73	1397429
2022-04-27	51.54	52.08	50.41	51.38	1556810
2022-04-28	50.81	51.94	50.51	51.66	1005476
2022-04-29	51.46	51.87	49.82	49.95	1732606
2022-05-02	50.43	50.84	49.17	49.70	1096977
2022-05-03	50.23	50.48	49.70	49.81	915739
2022-05-04	49.67	51.65	49.62	51.55	782809
2022-05-05	50.92	51.36	49.23	49.53	1128918
2022-05-06	49.04	49.37	48.08	48.71	1077515
2022-05-09	48.21	49.28	47.99	48.85	860086
2022-05-10	48.89	49.79	48.46	49.44	1429871
2022-05-11	49.42	50.51	48.63	48.82	1056252
2022-05-12	48.16	49.55	47.92	49.45	1888974
2022-05-13	49.95	52.30	49.91	52.25	2325578
2022-05-16	52.03	53.86	51.74	52.40	2169039
2022-05-17	53.17	53.66	52.70	53.42	1381361
2022-05-18	53.10	53.32	51.66	51.79	2243195
2022-05-19	50.91	52.07	50.33	51.52	1377374
2022-05-20	51.81	52.96	51.47	52.71	1474744
2022-05-23	52.76	54.02	52.76	53.80	1056427
2022-05-24	53.88	54.04	53.02	53.74	1635033
2022-05-25	53.24	53.51	52.52	53.04	1059940
2022-05-26	53.11	53.90	53.11	53.58	718574
2022-05-27	54.02	54.38	53.60	53.88	625437
2022-05-31	53.77	53.82	52.90	53.13	2384555
2022-06-01	52.84	53.62	51.83	53.26	1138574
2022-06-02	53.54	53.98	52.25	53.97	555987
2022-06-03	53.54	53.80	53.08	53.44	670061
2022-06-06	54.13	54.63	53.90	54.24	597627
2022-06-07	53.41	54.23	52.92	53.89	825128
2022-06-08	53.50	54.26	53.17	53.93	1148440
2022-06-09	53.85	54.60	53.50	53.97	1197770
2022-06-10	53.00	53.45	52.57	52.74	1390015
2022-06-13	51.15	51.68	50.48	50.78	1658379
2022-06-14	50.85	51.03	50.29	50.68	754944
2022-06-15	51.37	52.05	50.72	51.09	1251986
2022-06-16	49.85	49.95	49.17	49.71	937184
2022-06-17	50.09	51.51	50.05	50.86	1737219
2022-06-21	51.31	51.80	51.02	51.73	1132444
2022-06-22	51.26	51.55	51.03	51.18	1126158
2022-06-23	51.01	51.52	50.35	50.98	1021996
2022-06-24	51.43	53.04	51.30	53.02	1596940
2022-06-27	53.02	53.41	52.59	53.08	708270
2022-06-28	53.26	53.54	52.15	52.18	1135355
2022-06-29	51.67	52.59	51.51	52.57	565123
2022-06-30	51.76	51.80	50.78	51.61	1461225
2022-07-01	51.07	53.34	51.07	53.29	1197137
2022-07-05	52.02	52.13	50.82	51.76	923621
2022-07-06	51.85	52.20	51.20	51.30	882412
2022-07-07	51.54	52.09	51.30	51.93	702522
2022-07-08	52.20	52.63	51.51	51.80	946182
2022-07-11	51.55	51.73	50.67	50.78	647911
2022-07-12	50.85	51.09	49.72	49.90	1439765
2022-07-13	50.01	50.26	49.04	49.89	1683767
2022-07-14	49.22	49.51	48.29	49.49	774108
2022-07-15	49.62	49.86	49.27	49.65	810723
2022-07-18	49.91	50.70	49.28	49.50	1022388
2022-07-19	50.71	51.59	50.57	51.39	914114
2022-07-20	50.96	51.52	50.14	50.26	830861
2022-07-21	50.43	52.05	50.43	51.87	1522760
2022-07-22	51.86	51.98	51.07	51.50	712174
2022-07-25	51.83	52.62	51.62	52.56	697205
2022-07-26	52.26	52.74	51.91	52.68	1384568
2022-07-27	52.67	53.30	52.24	53.05	822605
2022-07-28	53.04	53.96	52.94	53.78	620073
2022-07-29	53.61	54.24	53.47	54.12	652234
2022-08-01	54.08	54.90	53.72	54.09	591815
2022-08-02	54.05	54.05	53.41	53.48	793209
2022-08-03	54.55	54.60	53.69	54.29	1405994
2022-08-04	53.19	53.48	52.15	53.42	1390527
2022-08-05	52.87	52.93	51.66	51.99	1673103
2022-08-08	52.69	52.96	51.47	51.86	1442141
2022-08-09	52.28	52.78	51.56	52.12	1788464
2022-08-10	52.78	53.40	52.50	52.85	1695468
2022-08-11	52.81	53.88	52.76	53.38	2209697
2022-08-12	53.90	54.55	53.56	54.53	1152345
2022-08-15	54.26	55.20	54.02	54.91	1022379
2022-08-16	54.76	55.40	54.73	55.28	713462
2022-08-17	54.63	54.79	53.82	54.21	1047326
2022-08-18	54.26	54.39	53.82	54.07	945308
2022-08-19	53.61	54.30	53.50	53.75	1098798
2022-08-22	52.80	52.93	51.37	51.97	1585579
2022-08-23	52.18	52.69	51.97	52.41	1189651
2022-08-24	52.11	52.87	51.79	52.07	930299
2022-08-25	51.99	52.35	50.74	51.00	1540589
2022-08-26	51.09	51.39	49.36	49.38	1081886
2022-08-29	49.13	49.47	48.30	48.55	3729732
2022-08-30	49.00	49.52	48.39	49.49	1791747
2022-08-31	49.54	50.29	48.90	49.17	3186427
2022-09-01	48.59	48.59	47.42	48.14	2423938
2022-09-02	48.17	49.28	47.35	47.59	1853386
2022-09-06	47.80	47.83	46.22	46.51	2259633
2022-09-07	46.55	48.07	46.46	48.04	1999091
2022-09-08	47.39	48.15	46.77	48.00	2019631
2022-09-09	48.44	49.78	48.23	49.70	1805196
2022-09-12	49.98	50.53	49.93	50.01	1336751
2022-09-13	49.00	49.17	47.97	48.21	1250117
2022-09-14	48.26	48.27	47.25	47.94	1200627
2022-09-15	47.56	47.85	47.16	47.39	1906568
2022-09-16	46.91	47.39	46.57	47.15	1519394
2022-09-19	46.82	47.62	46.70	47.55	977009
2022-09-20	47.06	47.23	46.42	46.90	973525
2022-09-21	46.95	47.81	46.71	46.72	1228639
2022-09-22	46.89	47.08	46.01	46.28	879180
2022-09-23	45.39	45.48	44.10	44.57	1798261
2022-09-26	44.66	44.96	43.68	43.92	1530910
2022-09-27	44.36	44.53	42.63	43.45	1930844
2022-09-28	43.47	43.89	42.78	43.74	1829532
2022-09-29	43.31	43.40	41.80	43.01	2040053
2022-09-30	43.29	43.61	42.55	42.62	2060830
2022-10-03	43.08	44.12	42.66	43.96	1049256
2022-10-04	45.03	46.26	45.03	45.96	1592989
2022-10-05	45.96	46.45	45.32	46.16	1377782
2022-10-06	45.65	45.76	44.85	45.05	861044
2022-10-07	45.03	45.05	44.41	44.68	2012339
2022-10-10	44.88	45.24	44.38	44.70	635214
2022-10-11	44.44	45.26	44.07	44.68	1022038
2022-10-12	44.94	45.63	44.63	45.27	824472
2022-10-13	44.05	46.20	43.66	46.08	1189733
2022-10-14	46.34	46.87	45.19	45.20	1049945
2022-10-17	46.02	46.88	46.02	46.60	1036001
2022-10-18	47.23	47.53	46.14	46.34	1384131
2022-10-19	46.05	46.13	44.67	44.97	1235046
2022-10-20	44.95	45.23	44.16	44.41	937606
2022-10-21	44.44	45.68	44.09	45.68	896864
2022-10-24	45.97	46.79	45.71	46.77	1168290
2022-10-25	46.94	47.28	46.34	46.82	1969688
2022-10-26	46.65	47.59	46.58	47.13	1092020
2022-10-27	47.23	47.31	46.35	46.40	1082293
2022-10-28	46.88	47.56	46.68	47.22	1292284
2022-10-31	47.18	47.66	46.85	47.05	978480
2022-11-01	47.70	47.99	46.86	47.37	898280
2022-11-02	47.39	48.06	46.61	46.64	1314428
2022-11-03	46.28	47.60	45.75	47.55	1452588
2022-11-04	48.53	49.04	47.66	48.20	1421959
2022-11-07	48.71	49.61	48.46	49.39	1759918
2022-11-08	49.92	50.07	49.00	49.65	1555675
2022-11-09	49.80	49.94	48.97	49.02	1016637
2022-11-10	50.57	51.07	50.35	50.90	981178
2022-11-11	51.00	51.82	50.80	51.65	1087476
2022-11-14	51.65	51.98	51.37	51.50	958952
2022-11-15	51.55	53.25	51.13	51.44	1962157
2022-11-16	51.60	51.80	50.78	51.39	1134006
2022-11-17	49.84	50.72	49.80	50.68	1254495
2022-11-18	50.87	51.19	50.33	50.79	1322868
2022-11-21	50.40	51.33	50.22	51.19	753587
2022-11-22	51.43	52.10	51.25	52.07	974486
2022-11-23	52.23	52.90	52.23	52.70	587436
2022-11-25	52.63	52.89	52.41	52.75	330003
2022-11-28	52.40	53.28	52.34	52.40	770087
2022-11-29	52.25	52.43	51.51	51.57	632393
2022-11-30	51.62	53.27	51.21	53.09	3768679
2022-12-01	53.30	54.04	53.08	53.69	1176581
2022-12-02	53.44	54.20	53.34	53.92	674466
2022-12-05	53.48	53.48	52.80	53.24	780197
2022-12-06	53.13	53.29	51.86	52.49	795824
2022-12-07	52.50	53.00	52.26	52.32	1174969
2022-12-08	52.46	53.61	52.32	53.13	1635022
2022-12-09	53.18	54.05	53.04	53.90	1032795
2022-12-12	53.59	54.36	53.35	54.24	907799
2022-12-13	55.07	55.56	54.48	54.50	1812604
2022-12-14	54.75	55.45	54.53	54.95	988554
2022-12-15	54.27	54.52	53.39	53.78	1068328
2022-12-16	53.47	54.22	53.22	54.08	1211037
2022-12-19	54.03	54.69	53.70	53.98	1073380
2022-12-20	54.05	54.47	53.59	54.13	1170948
2022-12-21	54.54	55.48	54.44	55.14	1178601
2022-12-22	55.00	55.03	54.22	54.93	651790
2022-12-23	54.91	55.11	54.62	54.97	485140
2022-12-27	55.17	55.26	54.80	55.12	467905
2022-12-28	55.06	55.61	54.97	55.38	918024
2022-12-29	55.20	55.89	54.93	55.41	814101
2022-12-30	55.24	55.46	54.93	55.32	818036
2023-01-03	55.43	55.67	53.97	54.36	1201838
2023-01-04	55.13	55.91	54.66	55.66	1483419
2023-01-05	55.44	56.43	55.41	55.92	1530448
2023-01-06	56.20	56.96	56.02	56.83	749605
2023-01-09	56.81	57.31	56.25	56.38	970515
2023-01-10	56.17	56.29	55.78	56.00	1103801
2023-01-11	56.03	56.21	55.61	56.03	964552
2023-01-12	56.34	56.70	55.78	56.09	1701200
2023-01-13	55.98	56.33	55.84	56.29	1110519
2023-01-17	56.44	57.64	56.40	57.12	1430942
2023-01-18	57.00	57.03	56.08	56.14	1666785
2023-01-19	56.03	56.31	55.73	55.80	945201
2023-01-20	56.04	56.04	55.42	55.73	865289
2023-01-23	55.79	55.95	55.21	55.37	694145
2023-01-24	55.41	55.62	54.92	55.25	688297
2023-01-25	55.19	56.06	55.04	56.04	704287
2023-01-26	55.91	55.97	55.35	55.75	778811
2023-01-27	55.38	55.48	54.90	55.09	714273
2023-01-30	54.97	55.60	54.79	55.32	1149600
2023-01-31	55.47	56.32	55.37	56.22	1760083
2023-02-01	56.11	56.83	55.53	56.66	1154987
2023-02-02	56.35	56.70	56.01	56.22	1233544
2023-02-03	56.13	56.14	55.43	55.87	651337
2023-02-06	55.48	55.66	54.98	55.07	1050937
2023-02-07	54.60	55.00	54.23	54.65	1367479
2023-02-08	54.51	56.00	54.51	55.16	1535374
2023-02-09	55.69	55.93	54.91	55.04	770164
2023-02-10	54.98	55.04	54.45	54.61	934452
2023-02-13	54.93	56.02	54.93	55.85	1220137
2023-02-14	56.23	56.95	55.82	55.95	1506320
2023-02-15	56.25	56.68	55.75	56.17	1599592
2023-02-16	55.65	57.12	55.10	56.73	1383221
2023-02-17	56.06	56.53	55.61	56.23	1375097
2023-02-21	55.52	55.82	54.48	54.92	1226992
2023-02-22	54.87	55.28	54.52	54.90	1449694
2023-02-23	55.09	56.13	54.99	55.95	1235762
2023-02-24	55.48	55.97	55.00	55.97	922554
2023-02-27	56.06	56.47	55.69	55.87	708160
2023-02-28	55.86	55.87	54.93	55.00	1184571
2023-03-01	55.42	55.61	54.21	54.82	1514347
2023-03-02	54.81	55.76	54.81	55.66	596469
2023-03-03	55.76	56.08	55.34	55.93	585019
2023-03-06	55.74	56.22	55.70	55.90	677617
2023-03-07	55.81	55.81	54.76	55.02	752686
2023-03-08	55.09	55.45	54.62	54.90	645361
2023-03-09	54.78	54.92	53.93	54.11	967673
2023-03-10	54.16	54.61	53.53	54.05	1318147
2023-03-13	53.74	55.43	53.62	55.20	2419835
2023-03-14	55.58	56.51	55.32	56.35	2012742
2023-03-15	55.08	55.84	54.75	55.82	2389511
2023-03-16	55.75	56.74	55.17	56.58	1648578
2023-03-17	56.28	56.28	54.93	55.09	2223052
2023-03-20	55.81	56.33	55.49	56.13	1050802
2023-03-21	56.32	56.87	56.25	56.68	1191941
2023-03-22	56.79	57.51	56.61	56.64	1030467
2023-03-23	56.89	57.10	56.32	56.63	1213392
2023-03-24	56.57	56.97	56.01	56.78	885583
2023-03-27	56.94	57.47	56.94	57.29	1042253
2023-03-28	57.06	57.45	56.86	57.07	736792
2023-03-29	57.71	57.94	57.53	57.86	652170
2023-03-30	58.23	58.55	58.02	58.24	972824
2023-03-31	58.74	59.22	58.51	59.19	1154991
2023-04-03	59.04	59.61	58.88	59.57	941235
2023-04-04	59.53	59.76	58.58	58.89	947813
2023-04-05	59.08	59.31	58.50	58.62	932504
2023-04-06	58.78	59.00	58.39	58.74	729220
2023-04-10	58.35	58.83	58.17	58.80	456344
2023-04-11	58.71	59.42	58.56	59.29	963213
2023-04-12	59.11	59.72	58.97	59.39	724494
2023-04-13	59.71	60.15	59.34	59.99	1004167
2023-04-14	60.17	60.19	59.73	59.88	707676
2023-04-17	60.00	60.13	59.77	60.13	679057
2023-04-18	60.14	61.18	59.99	61.10	1123443
2023-04-19	61.08	61.27	60.80	61.06	883501
2023-04-20	60.54	61.84	60.54	61.58	994954
2023-04-21	61.99	62.44	61.63	61.78	1062025
2023-04-24	61.86	62.39	61.82	62.20	1275199
2023-04-25	62.36	63.77	62.36	63.28	1076832
2023-04-26	63.58	64.12	63.47	64.01	1107753
2023-04-27	64.09	64.57	63.71	64.48	1214981
2023-04-28	63.75	64.61	63.57	64.47	1353528
2023-05-01	64.51	65.40	64.44	64.76	592379
2023-05-02	64.31	65.34	63.94	65.26	2155828
2023-05-03	65.53	66.36	65.38	65.45	1273810
2023-05-04	65.70	66.35	65.59	66.00	979318
2023-05-05	65.48	65.85	65.25	65.60	1279060
2023-05-08	65.66	65.76	65.19	65.29	657067
2023-05-09	65.13	66.03	65.08	65.90	1381570
2023-05-10	65.83	66.32	65.58	65.99	1038939
2023-05-11	65.37	65.95	64.84	65.92	1326137
2023-05-12	65.81	65.93	65.06	65.50	1045907
2023-05-15	65.78	66.19	65.49	66.12	1074891
2023-05-16	65.94	66.79	65.85	66.69	1265982
2023-05-17	66.53	66.59	65.76	66.29	1036012
2023-05-18	65.95	66.04	65.27	65.75	844149
2023-05-19	66.12	66.32	65.41	65.76	1093637
2023-05-22	65.96	66.13	64.47	64.73	1518506
2023-05-23	64.53	64.60	64.01	64.35	1035036
2023-05-24	64.08	64.23	63.35	63.88	803670
2023-05-25	63.48	63.77	62.70	62.92	1298106
2023-05-26	63.14	63.37	62.64	62.88	996544
2023-05-30	62.43	62.71	61.96	62.06	1142338
2023-05-31	61.82	62.65	61.36	62.39	3245669
2023-06-01	62.63	63.02	62.30	62.70	939626
2023-06-02	62.59	63.60	62.45	63.48	667980
2023-06-05	63.12	63.56	63.06	63.45	777064
2023-06-06	63.45	63.45	62.11	62.31	834717
2023-06-07	62.55	63.07	62.55	62.69	882903
2023-06-08	62.66	63.75	62.57	63.73	738439
2023-06-09	63.41	63.85	63.38	63.73	845935
2023-06-12	63.86	64.83	63.61	64.66	1183645
2023-06-13	64.96	65.30	64.31	64.81	1624826
2023-06-14	64.82	66.06	64.81	65.46	1169005
2023-06-15	65.84	66.42	65.58	65.62	990586
2023-06-16	65.77	65.93	65.04	65.35	1962455
2023-06-20	65.26	65.50	64.80	65.17	1897175
2023-06-21	64.75	65.04	64.59	64.73	904177
2023-06-22	64.73	65.96	64.59	65.84	965391
2023-06-23	65.62	65.71	65.02	65.04	683892
2023-06-26	64.85	64.85	63.96	64.06	957766
2023-06-27	64.16	64.80	63.95	64.75	811646
2023-06-28	64.37	64.63	63.57	64.01	812992
2023-06-29	64.01	64.11	63.62	63.85	627901
2023-06-30	64.09	64.58	64.07	64.43	1211179
2023-07-03	64.37	64.93	64.03	64.83	546057
2023-07-05	64.54	65.71	64.45	65.45	1258349
2023-07-06	64.92	65.46	64.71	65.18	877100
2023-07-07	65.85	65.95	64.34	64.49	1339948
2023-07-10	64.78	65.03	64.09	64.18	895131
2023-07-11	64.21	64.50	63.14	63.99	968762
2023-07-12	64.79	65.01	64.15	64.47	925229
2023-07-13	64.92	65.77	64.69	65.70	1041227
2023-07-14	65.76	66.00	65.50	65.56	1115546
2023-07-17	65.37	65.88	64.97	65.14	805321
2023-07-18	65.24	65.44	64.09	64.61	831333
2023-07-19	65.00	65.11	64.49	64.76	897873
2023-07-20	64.77	65.19	64.71	65.05	793107
2023-07-21	65.27	65.42	64.77	64.91	997192
2023-07-24	64.90	64.90	64.00	64.73	771479
2023-07-25	64.82	65.21	64.64	64.99	782973
2023-07-26	64.60	64.67	64.06	64.54	1213342
2023-07-27	64.81	64.81	63.75	63.86	1080371
2023-07-28	63.94	64.12	63.71	63.99	1184193
2023-07-31	63.30	63.81	63.16	63.39	907983
2023-08-01	63.19	63.61	62.71	63.13	1239275
2023-08-02	65.61	66.36	64.20	64.41	2028556
2023-08-03	63.96	64.38	63.30	64.02	1159769
2023-08-04	64.41	64.90	63.73	63.74	1223499
2023-08-07	63.84	65.08	63.76	65.04	1202321
2023-08-08	64.85	65.13	63.91	64.00	1089130
2023-08-09	63.97	64.22	63.71	63.95	729567
2023-08-10	64.41	64.89	63.96	64.21	704524
2023-08-11	63.65	64.58	63.51	64.57	798057
2023-08-14	64.23	64.52	63.89	64.20	579075
2023-08-15	64.05	64.12	63.18	63.21	593196
2023-08-16	63.27	63.55	62.75	62.83	1019993
2023-08-17	63.02	63.09	62.19	62.28	1050202
2023-08-18	62.17	62.69	61.85	62.57	519642
2023-08-21	62.74	62.78	61.96	62.16	743199
2023-08-22	61.92	62.84	61.64	62.75	860390
2023-08-23	62.79	63.22	62.55	62.86	879577
2023-08-24	62.99	63.70	62.77	62.84	739635
2023-08-25	63.17	63.56	62.82	63.48	614176
2023-08-28	63.49	63.58	62.68	62.84	962738
2023-08-29	63.04	64.24	62.99	64.14	982653
2023-08-30	64.33	64.88	64.33	64.62	1034177
2023-08-31	64.42	64.97	63.87	64.11	2354716
2023-09-01	63.82	64.11	62.06	62.32	1198288
2023-09-05	62.06	62.14	61.59	61.96	1080270
2023-09-06	61.94	62.43	61.77	61.98	889278
2023-09-07	61.76	62.25	61.00	61.28	1362527
2023-09-08	61.22	61.52	61.02	61.33	813080
2023-09-11	62.40	62.40	62.40	62.40	200
2023-09-12	61.74	62.20	61.48	61.76	901942
2023-09-13	61.60	62.19	61.57	62.07	888897
2023-09-14	62.10	63.29	61.95	63.12	1322118
2023-09-15	62.98	62.98	62.33	62.60	1712816
2023-09-18	62.82	63.39	62.55	63.17	1084046
2023-09-19	63.11	63.32	62.82	63.02	789491
2023-09-20	63.35	64.25	63.24	64.13	2324843
2023-09-21	63.74	63.98	63.10	63.20	1394151
2023-09-22	63.19	63.90	63.08	63.52	1019010
2023-09-25	63.00	63.59	62.82	63.31	1570774
2023-09-26	62.75	62.86	62.25	62.67	1345198
2023-09-27	63.01	63.05	61.96	62.31	1253957
2023-09-28	62.50	63.28	62.36	62.80	1540637
2023-09-29	63.13	63.43	62.31	62.48	1242764
2023-10-02	62.14	62.14	60.59	61.01	1630248
2023-10-03	60.21	60.82	59.47	59.69	1421808
2023-10-04	59.87	61.21	59.79	61.18	1390093
2023-10-05	60.59	61.04	58.46	58.52	1496567
2023-10-06	57.90	59.12	56.28	58.88	3490679
2023-10-09	58.43	58.56	57.01	57.60	1762208
2023-10-10	58.23	59.03	58.04	58.73	1520780
2023-10-11	58.71	58.82	57.77	58.43	1636542
2023-10-12	58.27	58.28	57.08	57.75	1467033
2023-10-13	57.40	58.04	57.23	58.00	1155347
2023-10-16	57.89	58.80	57.78	58.33	1028882
2023-10-17	58.26	59.11	58.17	58.62	1258909
2023-10-18	58.59	58.84	57.81	57.82	1291163
2023-10-19	57.95	58.55	57.29	57.83	1313613
2023-10-20	57.67	58.05	56.94	57.12	1300273
2023-10-23	56.80	58.18	56.45	57.58	1485858
2023-10-24	58.27	59.00	58.01	58.66	1502087
2023-10-25	58.91	59.20	58.58	58.78	812554
2023-10-26	58.82	59.34	58.54	58.64	963692
2023-10-27	58.46	58.67	57.72	57.92	527003
2023-10-30	58.40	58.73	58.25	58.45	1072051
2023-10-31	58.63	58.89	57.98	58.51	1215994
2023-11-01	57.62	59.71	57.48	59.44	1894926
2023-11-02	59.69	60.23	58.95	60.19	1947792
2023-11-03	60.86	61.42	60.47	60.47	1411704
2023-11-06	60.27	60.95	60.17	60.67	1140744
2023-11-07	60.64	61.45	60.51	61.40	1884158
2023-11-08	61.53	61.53	60.47	60.77	1225394
2023-11-09	61.25	61.32	60.44	60.63	1084967
2023-11-10	60.58	60.88	59.65	60.78	758820
2023-11-13	60.35	61.49	60.35	61.07	720042
2023-11-14	61.50	61.59	61.00	61.46	790674
2023-11-15	61.43	61.56	60.78	61.53	1090207
2023-11-16	60.07	60.44	59.64	60.16	919920
2023-11-17	60.11	60.14	59.65	60.08	1069909
2023-11-20	60.15	61.20	59.75	61.01	1057671
2023-11-21	61.20	61.34	60.77	60.81	1122352
2023-11-22	61.10	61.39	60.98	61.01	927790
2023-11-24	61.07	61.51	61.03	61.24	693295
2023-11-27	61.07	61.16	60.29	60.44	1369274
2023-11-28	60.25	60.56	59.34	60.04	2047945
2023-11-29	60.47	60.51	59.45	59.70	1259081
2023-11-30	59.60	60.68	59.31	60.64	2730659
2023-12-01	60.44	60.59	59.89	60.33	974526
2023-12-04	61.33	62.14	60.90	62.00	1739100
2023-12-05	61.76	62.30	61.13	62.28	1575376
2023-12-06	62.31	63.69	62.00	63.63	2249840
2023-12-07	63.43	64.25	63.34	64.02	2182133
2023-12-08	63.58	63.89	63.21	63.41	1424552
2023-12-11	63.71	63.95	63.36	63.39	3223675
2023-12-12	63.60	64.52	62.93	64.20	2507981
2023-12-13	64.05	65.43	63.97	65.31	2437179
2023-12-14	64.76	65.50	64.65	64.93	3150537
2023-12-15	64.98	65.25	63.80	64.69	30108907
2023-12-18	64.73	65.26	64.02	65.15	2685191
2023-12-19	65.42	65.87	64.97	65.17	2740053
2023-12-20	64.98	65.27	64.44	64.47	3372909
2023-12-21	65.00	65.47	64.75	65.23	1875116
2023-12-22	65.47	66.23	65.40	65.94	1652977
2023-12-26	65.89	66.28	65.66	66.17	1070040
2023-12-27	66.21	66.74	66.00	66.74	954510
2023-12-28	66.59	66.98	66.57	66.82	1197295
2023-12-29	66.42	66.94	66.14	66.74	1076999
2024-01-02	66.58	66.74	66.23	66.49	1898442
2024-01-03	67.00	67.00	65.76	65.76	1086293
2024-01-04	65.73	66.40	65.43	65.45	1219473
2024-01-05	65.20	65.41	64.25	64.61	1452411
2024-01-08	65.00	65.97	64.73	65.92	1302523
2024-01-09	65.45	65.66	64.89	65.11	1628534
2024-01-10	65.11	65.25	64.88	64.96	1168950
2024-01-11	64.96	65.67	64.75	65.55	1295472
2024-01-12	66.81	67.73	66.58	67.23	1909067
2024-01-16	66.98	67.34	66.72	67.26	1375022
2024-01-17	66.83	66.83	66.24	66.57	1113883
2024-01-18	66.23	66.68	65.74	66.65	1461647
2024-01-19	66.89	67.81	66.61	67.55	1221801
2024-01-22	67.40	67.84	66.91	67.11	928681
2024-01-23	66.71	67.74	66.35	67.56	1910189
2024-01-24	67.69	67.97	67.31	67.55	3595446
2024-01-25	67.89	68.26	67.29	68.22	1131061
2024-01-26	68.36	69.06	68.28	68.84	1681609
2024-01-29	68.78	68.86	68.11	68.75	1884167
2024-01-30	68.83	69.21	68.60	69.14	1085111
2024-01-31	69.61	69.86	68.62	68.90	1565734
2024-02-01	69.00	70.01	68.61	70.01	1095124
2024-02-02	69.42	70.01	69.19	69.54	1983489
2024-02-05	69.13	69.19	68.33	68.48	1312602
2024-02-06	68.50	68.75	67.56	67.79	2156261
2024-02-07	68.24	68.24	66.88	67.00	2298045
2024-02-08	67.21	67.44	66.62	66.91	1786434
2024-02-09	67.03	67.16	65.93	67.15	1806014
2024-02-12	66.71	67.25	66.56	67.18	1754692
2024-02-13	66.97	67.18	65.77	66.27	1961346
2024-02-14	66.36	66.36	65.83	66.17	1541852
2024-02-15	66.64	67.24	66.30	67.22	1648938
2024-02-16	67.18	67.76	66.62	67.60	1384623
2024-02-20	67.87	68.78	67.60	68.34	1529956
2024-02-21	68.82	68.85	68.09	68.65	1646030
2024-02-22	68.28	68.88	67.98	68.62	1537039
2024-02-23	67.24	68.76	66.75	68.56	2472889
2024-02-26	68.58	71.71	68.58	71.69	2015073
2024-02-27	71.32	71.64	70.29	70.76	1684817
2024-02-28	70.47	70.47	69.18	69.60	1974778
2024-02-29	69.41	69.91	68.45	68.63	3203950
2024-03-01	68.53	69.74	68.24	69.40	1681089
2024-03-04	69.35	70.33	69.15	69.54	1377764
2024-03-05	69.59	70.18	69.08	69.49	1575086
2024-03-06	70.17	71.00	69.34	69.60	1314571
2024-03-07	69.51	70.62	69.48	70.56	1153884
2024-03-08	70.67	71.74	70.42	70.59	1168907
2024-03-11	70.71	71.64	70.47	71.52	982731
2024-03-12	71.39	72.05	71.24	71.48	1249771
2024-03-13	71.77	72.67	71.55	72.07	1453734
2024-03-14	72.10	72.32	71.31	71.97	1841843
2024-03-15	71.74	71.84	70.74	70.92	3299997
2024-03-18	70.82	72.13	70.80	71.31	1201494
2024-03-19	71.45	71.52	70.70	70.95	1303082
2024-03-20	70.68	71.94	70.68	71.79	1128008
2024-03-21	72.00	72.58	71.33	71.38	978705
2024-03-22	72.11	72.11	70.84	71.32	1215228
2024-03-25	71.32	71.83	70.99	71.54	867869
2024-03-26	71.56	72.12	71.27	71.46	1391406
2024-03-27	71.93	72.31	71.28	71.50	1106702
2024-03-28	71.78	71.87	69.87	69.95	1898664
2024-04-01	70.37	70.46	69.25	69.29	896027
2024-04-02	70.09	70.21	68.62	68.97	1656263
2024-04-03	69.00	69.67	68.62	68.95	1592304
2024-04-04	69.09	69.98	68.58	68.75	1028248
2024-04-05	68.59	69.74	68.34	69.29	1442332
2024-04-08	69.29	69.86	68.57	68.84	953332
2024-04-09	68.66	68.66	67.19	68.50	1024899
2024-04-10	67.73	67.94	67.17	67.42	1450968
2024-04-11	67.62	68.35	67.31	67.89	1291986
2024-04-12	67.63	68.11	67.39	67.74	1347971
2024-04-15	68.53	68.59	66.62	67.08	1357423
2024-04-16	66.95	67.03	66.37	66.45	1253839
2024-04-17	66.92	66.96	65.94	66.35	1459806
2024-04-18	66.70	67.13	66.21	66.60	1080691
2024-04-19	67.07	67.64	66.57	67.58	1472177
2024-04-22	67.80	69.18	67.80	69.10	1766625
2024-04-23	69.04	69.35	68.76	69.13	1188294
2024-04-24	68.45	69.87	68.45	69.66	1114521
2024-04-25	70.87	71.99	70.28	70.94	2427016
2024-04-26	70.65	72.05	70.51	71.50	1057003
2024-04-29	71.85	72.20	71.56	72.02	879541
2024-04-30	71.82	72.24	71.50	72.02	1514266
2024-05-01	71.71	72.35	70.95	71.59	1131086
2024-05-02	71.75	72.01	71.32	71.53	1215710
2024-05-03	71.45	71.98	71.08	71.81	1134491
2024-05-06	71.67	71.93	71.21	71.36	920744
2024-05-07	71.73	73.47	71.54	73.30	2010840
2024-05-08	73.35	73.64	72.84	73.52	1674847
2024-05-09	73.03	73.67	72.85	73.64	1021922
2024-05-10	73.82	74.11	73.54	73.83	1162755
2024-05-13	73.88	74.82	73.78	74.46	1052437
2024-05-14	74.58	74.97	74.20	74.81	953449
2024-05-15	74.79	75.44	74.56	75.13	920775
2024-05-16	75.25	75.42	74.71	74.92	766896
2024-05-17	74.59	74.64	74.12	74.51	787396
2024-05-20	74.40	74.60	73.89	73.95	716488
2024-05-21	74.37	74.37	73.48	74.01	805533
2024-05-22	73.62	74.06	73.20	73.25	1030766
2024-05-23	73.34	73.78	72.90	72.94	1130062
2024-05-24	73.15	73.71	73.02	73.08	1201314
2024-05-28	72.56	72.79	72.04	72.31	1078642
2024-05-29	71.32	71.64	70.82	71.42	1651454
2024-05-30	71.47	72.20	71.16	72.15	800725
2024-05-31	72.15	73.91	71.94	73.71	2625811
2024-06-03	73.66	74.51	73.14	73.74	1070268
2024-06-04	73.27	74.07	73.01	73.87	695764
2024-06-05	74.00	74.17	73.18	73.83	1012071
2024-06-06	73.73	75.27	73.50	74.70	1713903
2024-06-07	74.57	74.94	74.39	74.43	938449
2024-06-10	74.07	74.64	73.56	74.31	1267576
2024-06-11	73.67	73.83	72.96	73.59	1408892
2024-06-12	74.22	74.98	74.04	74.68	1138424
2024-06-13	74.02	74.53	72.90	74.42	1732074
2024-06-14	73.60	74.30	73.10	74.05	1907559
2024-06-17	73.70	74.59	73.34	74.47	1140759
2024-06-18	74.44	74.49	72.47	73.18	1386641
2024-06-20	72.95	74.05	72.91	73.37	1129334
2024-06-21	74.00	75.02	73.99	74.86	2817657
2024-06-24	74.95	76.08	74.95	75.97	978533
2024-06-25	75.97	76.45	75.00	75.32	1164137
2024-06-26	74.52	75.49	74.33	74.54	1497676
2024-06-27	74.71	74.94	73.42	73.74	1135752
2024-06-28	73.68	73.70	72.34	72.87	1699134
2024-07-01	73.10	73.88	72.73	73.03	869464
2024-07-02	72.94	73.25	72.37	72.74	1879022
2024-07-03	72.84	73.73	72.52	73.59	805964
2024-07-05	73.38	73.84	72.60	73.83	996693
2024-07-08	73.57	74.26	73.28	73.43	1119088
2024-07-09	73.28	73.43	72.16	72.22	1107271
2024-07-10	72.57	72.97	72.35	72.78	997553
2024-07-11	72.36	74.18	72.25	73.87	1381888
2024-07-12	73.86	74.94	73.79	74.10	998545
2024-07-15	74.11	74.37	72.89	72.99	759910
2024-07-16	72.84	74.15	72.68	73.87	703496
2024-07-17	74.28	75.17	73.80	73.83	1744609
2024-07-18	74.09	74.40	73.66	73.69	1055398
2024-07-19	73.21	73.90	73.05	73.66	887935
2024-07-22	73.84	74.22	73.38	73.74	1008476
2024-07-23	73.36	73.50	72.49	72.81	1145008
2024-07-24	72.91	73.21	71.88	73.00	1563681
2024-07-25	73.45	74.30	72.48	72.64	1322395
2024-07-26	73.08	74.36	73.08	74.29	994711
2024-07-29	73.90	74.14	73.33	73.80	832292
2024-07-30	73.99	73.99	72.86	73.23	1232552
2024-07-31	73.56	74.48	73.20	73.77	2241577
2024-08-01	73.77	74.59	73.63	74.19	2111160
2024-08-02	75.08	75.27	73.64	75.06	2404264
2024-08-05	73.98	74.57	72.65	73.19	1866539
2024-08-06	73.19	74.45	72.59	73.48	1887726
2024-08-07	71.97	74.33	71.49	73.26	3153691
2024-08-08	72.71	73.91	72.38	73.30	1699822
2024-08-09	73.12	73.72	72.51	73.66	1231087
2024-08-12	73.09	73.51	72.98	73.20	994059
2024-08-13	73.50	75.33	73.48	75.08	1896931
2024-08-14	74.89	75.80	74.75	75.65	1350195
2024-08-15	76.00	77.01	75.75	76.78	1421029
2024-08-16	76.80	76.99	76.10	76.42	1220177
2024-08-19	76.87	77.45	76.72	77.15	1633991
2024-08-20	77.04	77.36	76.91	77.27	985421
2024-08-21	77.50	78.42	77.49	77.98	822254
2024-08-22	78.25	78.71	78.03	78.31	1389104
2024-08-23	78.63	78.84	78.19	78.73	794176
2024-08-26	78.76	79.21	78.72	79.02	1173498
2024-08-27	79.21	80.16	79.11	79.99	1329525
2024-08-28	80.26	80.67	79.92	80.13	1183767
2024-08-29	80.22	80.35	79.57	80.00	1115894
2024-08-30	80.19	80.82	80.04	80.49	1746509
2024-09-03	79.80	81.25	79.50	80.50	1592080
2024-09-04	80.14	81.41	79.76	81.30	1582131
2024-09-05	81.65	81.83	80.97	81.43	1588994
2024-09-06	81.39	81.70	80.68	80.75	1326171
2024-09-09	81.28	82.14	81.05	81.54	1979442
2024-09-10	80.84	81.08	79.33	79.66	2003984
2024-09-11	79.36	79.60	78.56	79.52	2786697
2024-09-12	79.50	80.70	79.48	80.63	1818407
2024-09-13	80.82	81.65	80.41	81.54	1110287
2024-09-16	81.54	82.32	81.35	81.88	1383127
2024-09-17	81.58	81.72	80.89	81.03	1092039
2024-09-18	81.03	81.22	80.50	80.79	1000562
2024-09-19	81.28	81.28	80.70	81.23	1036714
2024-09-20	81.17	81.28	80.40	81.09	1788805
2024-09-23	81.13	81.16	80.43	80.57	1281417
2024-09-24	80.50	80.50	79.47	79.56	919720
2024-09-25	79.87	79.87	78.81	78.91	1303887
2024-09-26	79.41	79.54	78.83	79.05	1668676
2024-09-27	79.50	79.88	79.14	79.18	1047650
2024-09-30	79.39	79.62	78.30	78.75	1649047
2024-10-01	78.39	78.47	77.01	77.43	2151821
2024-10-02	77.27	77.90	76.78	77.84	1202702
2024-10-03	77.38	77.38	76.16	76.77	1285641
2024-10-04	76.23	78.05	76.12	78.01	1919821
2024-10-07	77.01	77.30	76.50	76.81	1374757
2024-10-08	76.83	77.26	76.50	77.12	1603386
2024-10-09	77.40	78.41	77.40	78.02	1041993
2024-10-10	77.93	78.19	77.24	77.66	956706
2024-10-11	77.68	78.01	77.52	77.96	609302
2024-10-14	77.85	78.50	77.58	78.36	1058285
2024-10-15	78.50	78.60	76.98	77.18	1331917
2024-10-16	77.15	77.36	76.78	76.94	808333
2024-10-17	76.78	76.87	76.22	76.72	1401491
2024-10-18	78.45	79.29	78.09	78.72	1373062
2024-10-21	78.22	78.74	77.04	77.15	1442200
2024-10-22	76.68	77.48	76.51	77.25	970548
2024-10-23	76.84	78.01	76.83	77.48	1313908
2024-10-24	77.88	78.54	77.66	77.90	1088955
2024-10-25	78.41	79.20	77.81	77.98	1022872
2024-10-28	78.63	78.63	77.46	77.49	759343
2024-10-29	77.06	77.72	76.14	76.26	1201150
2024-10-30	75.79	76.59	75.14	76.40	985517
2024-10-31	76.11	76.32	75.54	76.00	1313892
2024-11-01	76.11	76.58	75.54	75.60	989542
2024-11-04	76.17	76.31	75.55	75.86	1136170
2024-11-05	75.90	78.03	75.70	77.85	1161964
2024-11-06	76.61	77.26	75.10	76.48	1791885
2024-11-07	77.03	77.83	76.83	77.26	1282803
2024-11-08	76.89	78.19	76.89	77.89	1925259
2024-11-11	77.53	78.40	76.99	77.06	1024965
2024-11-12	77.11	77.29	76.63	76.90	1027416
2024-11-13	76.74	78.01	76.54	77.95	1427489
2024-11-14	78.79	79.49	78.46	78.77	1908750
2024-11-15	77.72	77.72	75.49	75.76	1935932
2024-11-18	75.80	76.77	75.80	76.03	1148365
2024-11-19	75.65	76.17	74.90	76.09	1088202
2024-11-20	75.63	76.28	75.15	75.99	834501
2024-11-21	76.54	78.21	76.47	78.11	1275478
2024-11-22	77.76	78.28	77.42	78.21	1005332
2024-11-25	78.79	79.40	78.05	78.14	1845899
2024-11-26	78.07	78.09	77.27	77.94	1356913
2024-11-27	77.41	77.94	77.32	77.63	1102652
2024-11-29	77.55	77.84	77.14	77.58	1357527
2024-12-02	77.90	78.20	76.35	76.40	2273238
2024-12-03	76.72	78.74	75.64	78.05	3141178
2024-12-04	77.83	78.31	77.21	77.36	1452174
2024-12-05	77.74	78.58	77.50	78.39	1445418
2024-12-06	78.36	78.70	77.61	77.68	1332272
2024-12-09	79.72	79.91	78.53	78.72	1995041
2024-12-10	78.44	79.51	77.84	79.24	2453910
2024-12-11	79.42	79.80	78.84	78.87	1083751
2024-12-12	79.29	79.39	78.36	79.11	1216984
2024-12-13	78.92	79.32	78.32	78.86	988995
2024-12-16	78.61	79.71	77.18	77.43	1742714
2024-12-17	77.45	78.23	77.24	77.55	1674416
2024-12-18	77.32	77.93	75.44	75.49	1700881
2024-12-19	75.49	75.82	74.61	74.71	1573140
2024-12-20	74.23	76.00	74.23	75.17	2985607
2024-12-23	75.30	75.94	74.82	75.78	1097438
2024-12-24	75.85	76.38	75.26	76.37	920524
2024-12-26	75.69	76.62	75.63	76.45	557270
2024-12-27	76.13	76.68	76.13	76.48	989058
2024-12-30	76.35	76.74	75.58	76.23	1172882
2024-12-31	76.85	76.98	76.23	76.81	1455558
2025-01-02	76.96	77.54	76.30	76.55	1328865
2025-01-03	76.94	77.24	76.10	76.15	787848
2025-01-06	76.89	77.08	75.61	75.69	850403
2025-01-07	76.24	76.68	75.71	75.84	1351451
2025-01-08	75.52	75.98	75.13	75.91	1747362
2025-01-10	75.44	76.25	73.59	73.71	1953463
2025-01-13	73.51	74.43	73.40	73.75	1689647
2025-01-14	74.03	75.35	73.78	75.29	1653345
2025-01-15	76.24	76.42	75.36	75.69	2592653
2025-01-16	76.27	76.47	74.84	75.96	1747276
2025-01-17	77.69	78.19	76.70	77.07	2017296
2025-01-21	77.77	78.59	77.27	77.64	1751336
2025-01-22	77.80	78.11	77.00	77.06	1220761
2025-01-23	77.09	77.20	76.24	76.31	1717856
2025-01-24	76.27	76.95	76.04	76.78	1381918
2025-01-27	76.79	78.58	76.60	78.23	2277482
2025-01-28	77.63	78.38	77.21	77.56	1707812
2025-01-29	77.47	78.57	77.47	78.18	968772
2025-01-30	79.04	79.50	78.81	79.32	1064355
2025-01-31	78.88	79.29	78.31	78.55	1470362
2025-02-03	77.84	78.41	76.97	78.16	1340268
2025-02-04	77.79	78.54	77.40	77.87	1451248
2025-02-05	78.06	79.16	78.00	79.12	1605503
2025-02-06	80.52	80.52	79.39	80.11	1468350
2025-02-07	80.41	80.55	79.65	80.03	1330127
2025-02-10	80.48	80.63	80.04	80.42	1471007
2025-02-11	80.57	81.60	80.15	81.53	1437798
2025-02-12	81.24	81.52	80.70	81.39	1642435
2025-02-13	82.74	82.95	81.79	82.71	2419874
2025-02-14	82.74	85.61	82.74	84.90	2466598
2025-02-18	84.90	86.98	84.61	86.74	3025905
2025-02-19	86.38	87.03	86.11	86.85	1515855
2025-02-20	86.26	86.83	86.20	86.55	1761414
2025-02-21	87.01	87.59	86.57	87.29	1774426
2025-02-24	87.41	88.39	87.06	87.20	2376420
2025-02-25	87.01	88.15	86.74	87.55	2344538
2025-02-26	87.43	87.74	85.74	86.08	2023012
2025-02-27	85.51	86.48	85.22	86.12	2220984
2025-02-28	86.82	87.21	85.66	86.26	2235891
2025-03-03	86.36	87.73	86.21	86.92	1935067
2025-03-04	88.00	88.16	85.75	85.82	2426431
2025-03-05	83.50	84.73	82.70	84.69	4594486
2025-03-06	84.27	85.09	83.86	84.45	2967533
2025-03-07	84.27	84.58	81.72	82.40	4142444
2025-03-10	82.21	83.45	80.72	80.95	4144851
2025-03-11	80.95	83.83	80.70	83.37	3670404
2025-03-12	83.60	84.02	82.29	82.92	2753674
2025-03-13	82.52	82.98	81.93	82.28	2183990
2025-03-14	82.28	83.55	82.03	83.40	1774747
2025-03-17	84.07	85.13	83.82	84.74	2892027
2025-03-18	84.50	85.96	84.46	85.59	4034999
2025-03-19	85.56	85.86	84.77	85.68	3790873
2025-03-20	86.07	86.49	85.47	85.56	3398087
2025-03-21	85.40	87.07	84.46	84.92	13187743
2025-03-24	85.18	85.81	83.40	83.79	3331304
2025-03-25	84.34	84.65	83.62	84.14	5198685
2025-03-26	83.95	85.60	83.21	85.37	3098104
2025-03-27	84.95	86.40	84.95	86.26	2355545
2025-03-28	86.92	87.44	85.73	86.30	3278058
2025-03-31	86.50	87.40	86.41	87.03	3024313
2025-04-01	86.86	87.28	85.98	87.18	2016319
2025-04-02	86.87	87.48	86.50	87.41	2020828
2025-04-03	89.30	91.29	89.07	89.82	3817572
2025-04-04	89.37	89.65	83.90	83.93	3856731
2025-04-07	82.38	85.77	82.25	82.99	4105652
2025-04-08	84.64	85.18	81.41	81.84	3052130
2025-04-09	83.47	85.88	81.00	85.09	6596900
2025-04-10	86.46	86.59	83.95	84.99	3288813
2025-04-11	86.56	87.15	85.60	86.60	2756288
2025-04-14	86.91	88.16	86.90	87.96	1650412
2025-04-15	88.24	89.17	88.07	88.32	1788394
2025-04-16	90.07	90.67	87.39	87.90	2943982
2025-04-17	88.09	89.76	88.04	89.31	1472082
2025-04-21	89.02	89.37	87.56	88.47	1756994
2025-04-22	89.69	91.04	89.63	90.71	1769155
2025-04-23	90.47	90.47	87.95	88.84	3464805
2025-04-24	89.48	89.55	88.05	88.15	1871341
2025-04-25	88.04	88.46	87.06	87.88	1546415
2025-04-28	87.91	88.25	87.32	88.02	1665177
2025-04-29	88.06	89.00	87.06	88.93	1429082
2025-04-30	89.73	90.92	88.88	90.74	2047036
2025-05-01	90.27	90.27	89.31	89.54	1538653
2025-05-02	90.65	90.65	89.61	89.71	1704270
2025-05-05	89.36	90.03	88.29	89.86	912117
2025-05-06	90.52	90.92	89.80	90.51	1766392
2025-05-07	90.63	91.36	90.23	91.05	1524157
2025-05-08	91.08	91.37	89.71	89.78	1515595
2025-05-09	89.80	90.05	89.35	89.50	1500672
2025-05-12	88.84	88.87	86.82	87.67	1632019
2025-05-13	87.40	88.14	87.28	87.39	1455388
2025-05-14	87.13	87.27	85.65	86.62	1910090
2025-05-15	86.91	88.11	86.89	87.81	2142633
2025-05-16	86.81	88.44	86.08	88.30	1662575
2025-05-19	88.01	89.12	87.84	88.69	1183998
2025-05-20	88.69	88.95	88.11	88.56	1054402
2025-05-21	88.49	89.16	88.32	88.94	1286043
2025-05-22	88.77	89.27	88.31	88.59	1138683
2025-05-23	88.45	89.65	88.06	89.45	1387734
2025-05-27	90.84	91.20	88.60	88.79	2660158
2025-05-28	89.10	89.72	88.75	89.42	3227796
2025-05-29	89.52	90.74	88.75	90.65	1367406
2025-05-30	91.00	92.73	90.91	91.79	6680738
2025-06-02	91.32	91.57	90.04	91.56	1701017
2025-06-03	91.65	91.85	90.01	90.84	1806591
2025-06-04	91.10	91.50	90.49	90.97	1417214
2025-06-05	91.07	92.38	90.50	92.02	2017838
2025-06-06	92.07	93.49	92.01	93.31	1415164
2025-06-09	92.61	92.80	91.48	92.06	1494433
2025-06-10	92.16	92.96	91.95	92.89	1149143
2025-06-11	92.66	93.23	92.06	92.86	1159132
2025-06-12	93.21	93.61	92.62	93.53	1514739
2025-06-13	93.19	93.75	92.69	92.85	1250377
2025-06-16	93.50	94.74	92.51	92.79	1827896
2025-06-17	92.51	93.14	91.94	92.20	1410272
2025-06-18	92.37	93.53	92.35	92.71	1249148
2025-06-20	93.57	94.70	92.19	92.57	3154911
2025-06-23	92.50	93.72	92.11	92.99	1926760
2025-06-24	93.47	93.50	92.31	92.67	1586726
2025-06-25	92.13	92.28	91.19	91.56	1774008
2025-06-26	92.06	92.60	91.08	91.27	1722990
2025-06-27	91.30	91.42	90.67	91.10	1897867

Explore More About CCEP

Coins representing dividend payouts and trends

CCEP Dividend History

Discover Coca-Cola Europacific Partners'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

CCEP Stock Split History

Discover Coca-Cola Europacific Partners'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

CCEP Historical Prices

Explore Coca-Cola Europacific Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics