CCK Historical Prices

Summary

Key Stock Metrics

70.84

(July 5, 2024)

52-Week Low

100.24

(May 19, 2025)

52-Week High

130.42

(March 25, 2022)

All-Time High

98.50

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	37.38	37.38	36.75	36.88	168700
1993-08-20	37.13	37.25	37.00	37.13	101100
1993-08-23	37.38	37.38	36.75	36.88	131900
1993-08-24	37.13	37.25	36.50	36.50	205700
1993-08-25	36.38	36.38	35.75	35.75	195700
1993-08-26	36.00	36.25	35.63	35.75	136600
1993-08-27	35.00	35.38	34.75	35.13	367400
1993-08-30	35.13	35.13	34.00	34.00	464300
1993-08-31	35.00	35.13	34.75	35.00	482500
1993-09-01	35.00	35.00	34.00	34.25	381400
1993-09-02	34.25	34.50	33.75	34.38	249300
1993-09-03	34.38	35.00	34.00	34.63	139000
1993-09-07	34.75	35.50	34.63	34.88	231600
1993-09-08	34.63	34.88	34.38	34.38	158400
1993-09-09	34.38	34.38	34.00	34.13	114900
1993-09-10	34.25	35.00	34.13	34.88	178000
1993-09-13	35.13	35.25	34.50	34.50	177800
1993-09-14	35.50	36.00	34.50	34.75	3267100
1993-09-15	34.75	35.63	34.25	35.63	701200
1993-09-16	35.75	35.75	35.50	35.75	229200
1993-09-17	35.50	35.63	35.38	35.50	332200
1993-09-20	35.38	35.50	35.00	35.00	361400
1993-09-21	35.00	35.13	34.13	34.50	344900
1993-09-22	34.50	35.00	34.50	35.00	439900
1993-09-23	35.00	35.00	34.75	34.88	80800
1993-09-24	34.88	35.75	34.88	35.75	865000
1993-09-27	35.75	36.13	35.63	36.00	220200
1993-09-28	36.00	36.00	35.63	35.88	79000
1993-09-29	35.88	35.88	35.63	35.88	209100
1993-09-30	35.88	36.13	35.50	35.75	230500
1993-10-01	35.63	35.88	35.25	35.75	159900
1993-10-04	35.75	36.63	35.75	36.38	172000
1993-10-05	36.38	36.88	36.38	36.75	222000
1993-10-06	36.75	37.38	36.63	37.38	333400
1993-10-07	37.38	37.50	36.63	36.75	212500
1993-10-08	36.50	36.88	36.50	36.75	154900
1993-10-11	36.75	36.75	36.50	36.63	97700
1993-10-12	36.50	36.63	36.25	36.25	119900
1993-10-13	36.38	37.00	36.38	37.00	305400
1993-10-14	37.13	37.88	36.75	37.50	289800
1993-10-15	37.63	38.13	37.63	37.75	230200
1993-10-18	37.75	38.00	37.75	37.75	171200
1993-10-19	38.00	38.13	37.75	38.00	230400
1993-10-20	37.88	38.13	37.63	37.88	217900
1993-10-21	38.00	38.00	37.63	37.75	75700
1993-10-22	37.63	38.13	37.63	37.75	171000
1993-10-25	38.00	38.00	37.63	37.75	159500
1993-10-26	37.88	37.88	37.25	37.38	239300
1993-10-27	37.50	38.50	37.50	38.50	452600
1993-10-28	38.50	38.88	38.25	38.38	197500
1993-10-29	38.50	38.63	38.38	38.63	90400
1993-11-01	38.63	38.88	38.63	38.75	140400
1993-11-02	39.00	39.38	38.63	39.38	266700
1993-11-03	39.38	39.63	39.13	39.50	256100
1993-11-04	39.38	39.38	38.38	38.38	199400
1993-11-05	38.38	38.38	37.25	37.75	146200
1993-11-08	38.00	38.25	37.50	37.75	187200
1993-11-09	38.00	38.00	37.63	37.63	124400
1993-11-10	37.63	38.75	37.63	38.75	212000
1993-11-11	38.88	39.13	38.50	38.63	86200
1993-11-12	38.38	38.50	38.13	38.25	231800
1993-11-15	38.50	39.13	38.25	39.00	182600
1993-11-16	39.00	39.38	38.50	39.38	132900
1993-11-17	39.38	39.38	38.75	38.75	184300
1993-11-18	38.63	39.00	38.63	38.75	144300
1993-11-19	39.00	39.25	38.63	38.88	97400
1993-11-22	38.63	38.75	38.13	38.25	127100
1993-11-23	38.25	39.38	37.88	39.25	115400
1993-11-24	39.25	39.38	39.00	39.25	94800
1993-11-26	39.38	39.50	39.13	39.25	32800
1993-11-29	39.38	40.25	39.38	40.00	335900
1993-11-30	39.25	39.75	39.25	39.50	191600
1993-12-01	39.88	39.88	39.25	39.25	167400
1993-12-02	39.38	39.38	38.75	39.25	55800
1993-12-03	39.38	39.88	39.38	39.88	73400
1993-12-06	39.88	40.38	39.88	40.25	241800
1993-12-07	40.00	40.25	39.75	40.00	163800
1993-12-08	39.88	40.00	39.50	40.00	135200
1993-12-09	40.00	40.50	39.75	39.88	183300
1993-12-10	40.13	40.13	39.25	39.50	151200
1993-12-13	39.25	40.25	39.25	40.13	161000
1993-12-14	39.75	40.00	38.75	39.00	181300
1993-12-15	39.25	40.38	39.25	40.00	295500
1993-12-16	40.13	40.13	39.50	40.00	108400
1993-12-17	40.38	40.38	39.88	40.13	296500
1993-12-20	40.13	40.25	39.88	40.25	69400
1993-12-21	40.25	40.25	39.50	39.88	176300
1993-12-22	40.13	40.38	39.88	40.38	137000
1993-12-23	40.00	40.75	40.00	40.50	101400
1993-12-27	40.50	41.25	40.50	41.00	117300
1993-12-28	40.88	41.00	40.75	41.00	111400
1993-12-29	41.00	41.50	41.00	41.50	175400
1993-12-30	41.38	41.50	41.25	41.50	140500
1993-12-31	41.38	41.88	41.25	41.88	61600
1994-01-03	41.88	41.88	40.38	40.38	133000
1994-01-04	40.50	40.63	39.75	40.25	96900
1994-01-05	40.38	40.75	40.13	40.63	159800
1994-01-06	40.75	41.13	40.63	41.00	142400
1994-01-07	39.25	39.50	38.63	39.00	710400
1994-01-10	39.00	39.25	38.75	39.13	300500
1994-01-11	39.13	39.13	37.75	37.75	481200
1994-01-12	38.00	38.25	37.50	37.63	494600
1994-01-13	37.75	38.00	37.63	37.88	267000
1994-01-14	38.00	38.25	37.75	37.88	213900
1994-01-17	38.00	38.88	38.00	38.50	193200
1994-01-18	38.75	38.75	37.75	37.75	154300
1994-01-19	37.88	38.25	37.75	38.13	203300
1994-01-20	38.25	39.38	38.25	38.63	220400
1994-01-21	39.00	39.00	38.13	38.13	188700
1994-01-24	37.88	38.88	37.88	38.50	93400
1994-01-25	38.25	38.50	38.13	38.50	197900
1994-01-26	38.25	38.50	37.88	38.25	117600
1994-01-27	38.38	38.50	38.00	38.38	181300
1994-01-28	38.38	38.88	38.38	38.50	336900
1994-01-31	38.63	39.13	38.50	38.75	137400
1994-02-01	38.88	39.13	38.50	39.00	122600
1994-02-02	39.13	39.63	39.13	39.25	126600
1994-02-03	39.75	39.75	38.50	38.50	321700
1994-02-04	38.13	38.63	38.13	38.13	129000
1994-02-07	38.00	39.25	38.00	39.25	115400
1994-02-08	39.25	39.25	38.50	38.88	134500
1994-02-09	38.88	39.50	38.88	39.25	247100
1994-02-10	39.25	39.50	38.13	38.13	109300
1994-02-11	38.38	38.88	38.13	38.88	115200
1994-02-14	38.50	39.00	38.38	38.38	162700
1994-02-15	38.50	38.63	38.25	38.38	121900
1994-02-16	38.50	39.50	38.50	39.38	115700
1994-02-17	39.50	39.88	39.38	39.88	239000
1994-02-18	39.50	39.50	38.88	38.88	280600
1994-02-22	37.75	38.25	37.63	38.13	320200
1994-02-23	38.25	38.38	37.63	37.75	404100
1994-02-24	37.63	37.63	36.88	37.13	407400
1994-02-25	37.50	38.13	37.38	38.13	1669100
1994-02-28	38.13	38.50	37.75	37.88	108700
1994-03-01	38.00	38.00	37.63	37.88	112400
1994-03-02	36.75	37.50	36.63	37.25	150700
1994-03-03	37.25	37.50	37.25	37.38	253100
1994-03-04	37.38	37.88	37.38	37.50	64800
1994-03-07	37.50	38.25	37.50	38.00	124100
1994-03-08	38.13	38.25	37.50	37.50	277700
1994-03-09	37.63	37.88	37.50	37.75	195100
1994-03-10	37.75	37.88	37.25	37.88	130100
1994-03-11	37.75	37.88	37.50	37.63	195200
1994-03-14	38.00	38.13	37.50	37.63	147700
1994-03-15	37.63	38.13	37.63	37.88	135300
1994-03-16	38.00	38.50	38.00	38.13	215800
1994-03-17	38.75	39.88	38.75	39.75	723500
1994-03-18	40.00	41.13	40.00	41.00	800100
1994-03-21	40.75	40.75	40.25	40.38	318100
1994-03-22	40.25	41.13	40.00	40.75	645600
1994-03-23	40.75	40.88	40.00	40.00	286600
1994-03-24	40.00	40.00	39.63	39.63	134900
1994-03-25	39.75	40.00	39.38	39.63	108000
1994-03-28	39.75	40.13	39.50	39.88	111800
1994-03-29	39.75	39.88	39.38	39.63	163500
1994-03-30	39.38	39.75	38.88	39.38	214500
1994-03-31	39.25	39.38	38.63	39.13	195900
1994-04-04	38.50	39.00	38.50	38.75	304400
1994-04-05	39.25	39.50	39.13	39.50	144600
1994-04-06	39.50	39.75	39.50	39.63	235300
1994-04-07	39.75	39.75	38.75	39.13	185500
1994-04-08	39.00	39.00	38.50	38.88	160000
1994-04-11	39.00	39.00	38.00	38.25	147500
1994-04-12	38.25	38.25	37.63	37.63	91600
1994-04-13	37.75	38.13	37.50	37.88	97900
1994-04-14	37.38	38.00	37.25	37.63	181700
1994-04-15	37.50	37.88	36.88	37.25	241200
1994-04-18	37.25	37.25	36.75	36.88	184700
1994-04-19	36.50	37.00	35.88	36.25	302500
1994-04-20	36.25	36.63	36.25	36.38	127700
1994-04-21	36.13	36.38	36.00	36.38	232800
1994-04-22	36.88	37.13	35.63	35.63	145900
1994-04-25	35.38	36.75	35.38	36.75	191000
1994-04-26	37.00	37.38	36.63	36.63	119800
1994-04-28	36.63	36.63	35.63	35.63	255800
1994-04-29	35.75	36.25	35.63	36.00	155300
1994-05-02	35.88	36.50	35.88	36.25	196000
1994-05-03	36.13	36.25	35.88	35.88	205200
1994-05-04	35.75	35.88	35.38	35.63	96800
1994-05-05	36.13	36.38	36.13	36.13	226500
1994-05-06	35.88	35.88	35.00	35.75	151700
1994-05-09	35.63	35.63	34.88	35.13	136300
1994-05-10	35.25	35.25	33.75	34.88	255000
1994-05-11	34.75	34.88	34.50	34.75	281800
1994-05-12	34.88	36.25	34.75	35.75	333700
1994-05-13	36.25	36.63	35.75	35.88	220000
1994-05-16	36.25	36.38	35.75	35.75	75800
1994-05-17	36.00	36.88	35.75	36.50	151700
1994-05-18	36.63	37.63	36.50	37.63	287400
1994-05-19	37.25	37.75	37.00	37.63	176200
1994-05-20	37.50	37.63	36.75	36.75	134000
1994-05-23	36.50	36.50	35.88	36.13	99100
1994-05-24	36.38	36.75	36.38	36.38	132600
1994-05-25	36.38	36.50	36.13	36.50	109300
1994-05-26	36.50	36.63	36.13	36.13	107900
1994-05-27	36.00	36.38	35.88	35.88	75400
1994-05-31	35.63	36.25	35.63	36.13	48700
1994-06-01	35.88	36.25	35.63	36.13	133000
1994-06-02	36.38	36.38	35.88	36.00	148600
1994-06-03	36.00	36.75	36.00	36.50	99000
1994-06-06	36.63	37.13	36.50	37.00	124800
1994-06-07	36.63	37.38	36.63	37.25	130100
1994-06-08	37.13	37.63	37.13	37.25	97200
1994-06-09	37.38	37.63	37.25	37.63	95200
1994-06-10	37.63	37.75	37.38	37.63	130600
1994-06-13	37.50	37.75	37.50	37.63	141500
1994-06-14	37.75	37.88	37.25	37.88	183300
1994-06-15	38.00	38.00	37.13	37.75	67200
1994-06-16	38.00	38.00	37.38	37.50	124800
1994-06-17	37.38	37.75	37.38	37.75	262500
1994-06-20	37.50	37.88	37.50	37.63	56100
1994-06-21	37.75	37.88	37.38	37.63	224900
1994-06-22	37.63	37.63	36.88	37.00	157000
1994-06-23	36.75	37.00	36.50	36.50	92600
1994-06-24	36.75	36.75	36.00	36.13	85200
1994-06-27	36.38	37.63	36.13	37.50	196500
1994-06-28	37.50	38.13	37.25	37.50	303800
1994-06-29	37.50	37.50	37.00	37.00	87300
1994-06-30	37.00	37.25	36.75	37.25	137100
1994-07-01	37.25	37.25	36.63	36.75	100300
1994-07-05	36.88	37.25	36.50	36.75	85600
1994-07-06	36.75	36.75	36.25	36.25	65800
1994-07-07	36.25	36.50	36.25	36.25	55200
1994-07-08	36.50	36.63	36.13	36.50	158800
1994-07-11	36.50	37.00	36.25	37.00	61100
1994-07-12	37.00	37.00	36.50	37.00	68700
1994-07-13	37.00	37.25	36.88	37.00	44300
1994-07-14	37.25	37.63	37.13	37.63	59400
1994-07-15	37.63	37.63	36.88	37.25	143200
1994-07-18	37.38	37.50	37.25	37.25	44500
1994-07-19	37.25	37.38	36.88	36.88	95600
1994-07-20	36.25	36.25	34.63	35.38	486300
1994-07-21	35.50	35.50	34.13	34.63	272100
1994-07-22	34.75	35.13	34.75	35.00	92500
1994-07-25	35.00	35.00	34.13	34.25	43300
1994-07-26	34.50	35.25	34.38	35.25	149300
1994-07-27	35.00	35.50	34.88	35.13	113400
1994-07-28	35.25	36.13	35.13	35.50	112700
1994-07-29	35.50	35.88	35.38	35.75	100000
1994-08-01	35.50	35.75	35.38	35.63	60500
1994-08-02	35.75	36.00	35.63	36.00	93300
1994-08-03	35.50	35.75	35.50	35.50	68900
1994-08-04	35.50	35.88	35.50	35.63	72100
1994-08-05	35.38	35.50	35.25	35.38	52100
1994-08-08	35.13	35.50	34.63	35.25	42500
1994-08-09	35.25	35.38	35.00	35.00	81200
1994-08-10	35.13	35.13	34.50	34.63	222900
1994-08-11	34.63	34.63	33.50	34.00	335800
1994-08-12	34.25	34.63	33.50	34.63	394800
1994-08-15	34.50	35.13	34.25	35.00	128500
1994-08-16	35.00	36.00	34.88	36.00	274000
1994-08-17	36.00	36.00	35.00	35.38	188200
1994-08-18	35.25	35.25	34.75	35.00	131700
1994-08-19	35.25	35.50	35.00	35.38	82700
1994-08-22	35.00	35.50	35.00	35.50	74900
1994-08-23	35.50	35.50	34.75	34.75	287000
1994-08-24	35.00	35.38	34.88	35.38	124100
1994-08-25	35.50	36.13	35.50	35.88	242700
1994-08-26	35.88	36.88	35.88	36.88	240900
1994-08-29	37.13	37.38	36.75	36.75	141300
1994-08-30	36.50	36.88	36.50	36.63	219700
1994-08-31	36.75	37.38	36.75	37.25	181000
1994-09-01	37.00	37.13	36.88	37.00	96100
1994-09-02	36.88	36.88	36.13	36.38	267600
1994-09-06	36.38	36.75	36.25	36.75	81400
1994-09-07	37.00	37.00	35.75	35.75	137600
1994-09-08	36.00	36.38	35.88	36.00	138800
1994-09-09	35.75	35.88	35.50	35.75	139500
1994-09-12	36.00	36.50	35.75	35.75	64800
1994-09-13	35.75	35.75	35.50	35.63	169000
1994-09-14	35.88	37.50	35.88	36.75	305600
1994-09-15	39.00	39.50	38.63	38.75	794500
1994-09-16	38.50	39.13	38.38	39.00	928900
1994-09-19	39.00	39.13	38.25	38.63	198300
1994-09-20	38.50	38.63	38.00	38.13	274700
1994-09-21	38.13	38.25	37.88	38.13	122300
1994-09-22	38.25	38.75	38.25	38.25	171600
1994-09-23	38.38	38.63	38.13	38.38	88200
1994-09-26	38.38	38.88	38.25	38.25	121300
1994-09-27	38.50	38.50	38.38	38.38	140600
1994-09-28	38.63	39.50	38.63	39.25	209500
1994-09-29	39.13	39.25	38.38	38.88	196800
1994-09-30	39.00	39.13	38.38	38.50	160800
1994-10-03	38.50	38.75	38.13	38.75	77800
1994-10-04	38.50	38.63	37.38	38.13	154400
1994-10-05	38.25	38.25	37.25	37.63	157600
1994-10-06	37.75	38.50	37.63	38.00	172900
1994-10-07	38.13	38.13	37.63	37.63	183300
1994-10-10	37.75	37.88	37.00	37.25	142900
1994-10-11	37.25	37.75	37.25	37.25	132700
1994-10-12	37.50	38.25	37.00	37.88	180100
1994-10-13	38.50	39.13	38.38	38.75	544300
1994-10-14	38.88	40.38	38.75	40.38	319200
1994-10-17	40.13	40.13	39.63	39.88	403200
1994-10-18	39.88	40.13	39.25	39.25	155500
1994-10-19	39.25	40.13	38.75	40.00	181900
1994-10-20	39.38	39.38	38.38	39.00	360600
1994-10-21	38.50	38.63	37.00	37.50	960100
1994-10-24	37.63	37.63	37.00	37.00	387500
1994-10-25	36.38	36.75	36.25	36.75	489700
1994-10-26	37.00	37.56	37.00	37.50	230400
1994-10-27	37.50	37.63	37.38	37.50	204500
1994-10-28	37.75	38.75	37.75	38.75	497900
1994-10-31	39.00	39.25	38.88	38.88	495500
1994-11-01	38.75	38.75	38.50	38.50	217500
1994-11-02	38.50	38.63	38.00	38.13	235300
1994-11-03	38.13	38.50	38.00	38.38	340900
1994-11-04	38.50	38.88	38.50	38.63	217800
1994-11-07	38.38	38.50	38.13	38.50	241200
1994-11-08	38.38	38.75	38.38	38.75	355200
1994-11-09	38.88	39.13	38.88	39.13	256200
1994-11-10	39.13	40.00	39.13	39.75	451200
1994-11-11	39.38	39.63	38.75	38.75	267800
1994-11-14	38.88	39.75	38.88	39.50	216900
1994-11-15	39.50	39.75	39.25	39.63	300200
1994-11-16	39.50	39.63	39.13	39.38	46600
1994-11-17	40.63	40.88	39.25	39.25	279800
1994-11-18	39.25	39.88	38.88	38.88	277200
1994-11-21	39.00	39.00	38.25	38.38	163700
1994-11-22	37.50	38.25	37.50	37.50	260300
1994-11-23	37.00	37.13	36.50	36.75	332400
1994-11-25	36.88	37.25	36.75	37.00	331400
1994-11-28	36.63	37.13	36.38	37.13	214200
1994-11-29	37.00	38.13	37.00	38.13	306900
1994-11-30	38.00	38.00	37.50	37.75	143100
1994-12-01	37.50	37.50	35.88	36.38	225500
1994-12-02	36.38	37.50	36.25	37.38	211700
1994-12-05	37.50	37.63	37.00	37.00	91300
1994-12-06	36.75	36.88	36.13	36.38	234400
1994-12-07	36.13	36.63	36.13	36.50	134000
1994-12-08	36.38	36.75	36.25	36.75	125400
1994-12-09	36.50	36.75	36.25	36.75	131700
1994-12-12	36.75	37.25	36.63	37.13	103300
1994-12-13	37.13	37.25	36.50	36.63	154000
1994-12-14	36.50	38.13	36.50	37.88	213500
1994-12-15	37.88	38.25	37.25	38.25	171700
1994-12-16	38.25	38.75	37.75	38.75	297200
1994-12-19	38.50	39.13	37.25	37.25	120500
1994-12-20	37.38	38.13	37.13	38.13	198400
1994-12-21	38.50	39.00	38.38	38.63	359600
1994-12-22	38.63	38.88	38.50	38.50	158100
1994-12-23	38.50	38.63	37.38	37.75	119700
1994-12-27	37.88	38.88	37.75	38.63	134600
1994-12-28	38.63	38.88	38.25	38.63	50900
1994-12-29	38.50	38.88	38.25	38.50	80100
1994-12-30	38.38	38.88	37.75	37.75	82300
1995-01-03	37.75	38.75	37.75	38.63	224800
1995-01-04	38.75	38.88	38.50	38.75	108900
1995-01-05	38.63	38.88	38.56	38.88	137600
1995-01-06	38.75	39.00	38.50	38.63	463500
1995-01-09	38.63	38.63	38.38	38.50	150000
1995-01-10	38.50	38.88	38.38	38.38	108900
1995-01-11	38.50	38.75	38.13	38.63	91000
1995-01-12	38.25	39.13	38.25	38.25	194100
1995-01-13	38.50	39.00	38.50	38.88	251900
1995-01-16	38.88	39.50	38.88	39.50	372200
1995-01-17	39.50	40.63	39.38	40.38	404200
1995-01-18	40.38	40.50	39.75	39.75	232200
1995-01-19	39.25	39.63	39.25	39.50	106900
1995-01-20	39.38	39.75	39.25	39.38	258400
1995-01-23	39.13	39.88	39.13	39.75	171300
1995-01-24	40.00	40.38	39.63	39.88	384300
1995-01-25	40.00	40.13	39.63	39.75	128800
1995-01-26	39.75	40.00	38.63	38.88	418400
1995-01-27	39.50	40.00	39.25	39.75	191000
1995-01-30	39.63	40.38	39.63	40.25	521300
1995-01-31	40.38	41.00	40.25	40.38	175100
1995-02-01	40.38	40.75	40.25	40.63	296700
1995-02-02	40.63	41.63	40.50	41.50	312000
1995-02-03	41.50	42.00	41.50	42.00	237400
1995-02-06	42.00	42.88	41.75	42.88	217900
1995-02-07	43.00	43.13	41.50	42.00	864800
1995-02-08	41.00	41.38	40.63	41.25	614300
1995-02-09	40.88	41.88	40.88	41.50	344700
1995-02-10	41.38	41.38	40.63	40.75	468600
1995-02-13	40.75	41.50	40.75	41.25	473500
1995-02-14	41.38	42.13	41.38	42.00	190200
1995-02-15	42.00	42.88	42.00	42.88	373300
1995-02-16	42.75	42.75	42.00	42.00	230400
1995-02-17	42.50	43.13	42.50	43.00	247000
1995-02-21	42.50	42.50	42.13	42.13	274800
1995-02-22	42.13	42.50	41.63	42.00	277600
1995-02-23	42.25	43.00	42.25	42.50	293100
1995-02-24	42.25	42.50	42.25	42.50	174600
1995-02-27	42.25	42.75	42.13	42.63	145100
1995-02-28	42.63	42.75	42.50	42.63	141000
1995-03-01	42.63	42.88	42.50	42.75	110900
1995-03-02	42.75	43.00	42.50	42.88	228500
1995-03-03	42.88	42.88	42.63	42.88	65000
1995-03-06	42.63	42.75	42.25	42.75	282600
1995-03-07	42.38	42.50	41.88	42.13	290900
1995-03-08	42.13	42.25	42.13	42.25	114100
1995-03-09	42.13	42.38	41.88	42.25	105900
1995-03-10	42.25	42.75	42.13	42.38	224400
1995-03-13	42.63	42.88	42.38	42.75	141200
1995-03-14	42.13	43.63	42.13	43.00	286900
1995-03-15	42.88	43.63	42.88	43.38	307000
1995-03-16	43.50	44.00	43.25	43.25	350000
1995-03-17	43.50	43.75	43.25	43.75	432200
1995-03-20	43.38	44.00	43.38	43.88	286400
1995-03-21	43.88	44.63	43.88	44.00	240000
1995-03-22	43.88	44.13	43.75	44.00	217900
1995-03-23	43.75	43.88	43.50	43.50	446200
1995-03-24	43.13	43.88	43.13	43.50	131000
1995-03-27	43.75	45.00	43.50	44.25	284600
1995-03-28	44.25	44.25	43.38	43.88	347600
1995-03-29	43.75	44.50	43.50	43.63	243000
1995-03-30	43.75	43.88	42.63	43.50	194200
1995-03-31	43.63	43.88	43.00	43.88	275800
1995-04-03	43.88	43.88	43.13	43.25	126100
1995-04-04	43.25	43.88	43.25	43.88	111000
1995-04-05	43.50	43.63	43.13	43.38	237300
1995-04-06	43.50	43.75	43.13	43.25	222400
1995-04-07	43.38	43.38	42.75	43.13	314900
1995-04-10	43.00	43.50	43.00	43.50	79000
1995-04-11	43.75	43.88	43.00	43.25	145900
1995-04-12	43.13	43.25	43.00	43.00	58900
1995-04-13	43.00	43.38	41.50	41.50	343500
1995-04-17	41.88	42.25	41.63	41.63	600400
1995-04-18	41.88	41.88	40.50	41.25	291900
1995-04-19	41.25	41.38	40.63	40.75	302200
1995-04-20	41.13	43.13	41.00	42.25	376700
1995-04-21	42.50	42.75	41.88	42.50	302800
1995-04-24	42.50	43.13	42.25	42.63	226700
1995-04-25	42.50	42.88	42.25	42.63	190500
1995-04-26	42.75	43.13	42.63	43.13	221600
1995-04-27	42.63	42.63	42.13	42.63	159000
1995-04-28	42.75	43.00	42.25	42.75	140100
1995-05-01	43.00	43.00	41.88	42.13	144300
1995-05-02	42.25	42.25	41.50	41.50	168600
1995-05-03	41.63	42.63	41.50	42.50	329600
1995-05-04	43.00	43.38	42.50	42.63	229700
1995-05-05	42.88	43.00	42.25	42.25	192400
1995-05-08	42.25	43.50	42.25	43.38	380700
1995-05-09	43.50	43.63	43.13	43.63	193300
1995-05-10	43.50	44.13	43.50	44.13	249700
1995-05-11	44.13	44.13	43.75	43.88	149000
1995-05-12	43.88	45.00	43.88	44.38	209300
1995-05-15	42.00	42.25	41.63	42.13	653000
1995-05-16	43.00	43.50	42.50	42.50	295900
1995-05-17	42.63	42.63	42.00	42.13	307800
1995-05-18	42.13	42.13	41.63	41.75	80800
1995-05-19	41.75	42.00	40.88	41.50	253500
1995-05-22	41.63	42.00	41.63	41.75	121900
1995-05-23	46.75	48.38	46.13	47.25	3717100
1995-05-24	47.75	47.88	45.50	47.13	1010300
1995-05-25	47.13	47.13	46.00	46.00	351200
1995-05-26	46.00	46.38	45.88	46.13	357200
1995-05-30	46.13	46.50	46.00	46.38	281000
1995-05-31	46.38	47.00	46.25	47.00	423600
1995-06-01	47.00	47.25	46.50	46.88	395900
1995-06-02	46.88	48.13	46.63	48.13	581800
1995-06-05	48.00	49.50	47.88	49.25	635200
1995-06-06	49.13	49.88	49.00	49.75	610900
1995-06-07	49.88	49.88	49.13	49.38	309900
1995-06-08	49.50	50.13	49.38	49.75	273400
1995-06-09	49.50	49.75	48.88	49.13	381900
1995-06-12	49.13	49.25	48.88	49.13	295900
1995-06-13	49.13	49.25	48.88	49.13	719800
1995-06-14	49.13	49.25	48.88	49.25	265500
1995-06-15	49.13	49.25	49.00	49.13	156100
1995-06-16	49.13	49.13	48.38	48.38	836600
1995-06-19	48.50	49.00	47.88	49.00	541600
1995-06-20	49.00	49.00	48.25	48.25	546800
1995-06-21	48.38	48.38	48.00	48.13	453300
1995-06-22	48.25	48.88	48.25	48.75	557000
1995-06-23	48.38	48.50	48.00	48.38	488700
1995-06-26	48.25	48.50	48.00	48.13	341400
1995-06-27	48.25	48.75	48.25	48.38	443800
1995-06-28	48.38	49.13	48.25	49.00	410700
1995-06-29	49.00	49.63	49.00	49.50	564600
1995-06-30	49.50	50.25	49.50	50.13	327600
1995-07-03	50.13	50.63	50.13	50.50	198000
1995-07-05	50.25	50.25	49.75	50.00	713700
1995-07-06	49.75	50.13	49.75	50.00	1487400
1995-07-07	50.13	50.13	49.50	49.75	192700
1995-07-10	49.75	50.13	49.75	50.00	608000
1995-07-11	49.75	49.88	49.13	49.25	298400
1995-07-12	49.25	49.38	48.25	48.75	505300
1995-07-13	48.75	49.13	48.63	48.88	508700
1995-07-14	48.88	49.00	48.63	48.63	212600
1995-07-17	48.38	48.63	48.25	48.63	199700
1995-07-18	48.50	48.75	48.13	48.25	295900
1995-07-19	48.13	48.38	48.13	48.25	385700
1995-07-20	48.38	48.38	48.13	48.25	316800
1995-07-21	46.75	47.13	45.63	46.75	2226200
1995-07-24	46.63	46.75	45.50	45.50	869100
1995-07-25	45.38	46.25	45.38	46.25	608700
1995-07-26	45.88	45.88	44.75	45.50	1285000
1995-07-27	45.63	45.88	45.13	45.25	477000
1995-07-28	45.00	45.38	44.63	45.25	553700
1995-07-31	45.38	45.38	44.88	45.13	277700
1995-08-01	45.00	45.50	45.00	45.25	177000
1995-08-02	45.75	46.13	44.38	44.75	453600
1995-08-03	44.75	45.25	44.50	45.25	174500
1995-08-04	45.25	45.50	45.13	45.25	236900
1995-08-07	45.25	45.75	45.00	45.25	209400
1995-08-08	45.13	45.25	44.38	44.63	441700
1995-08-09	44.63	44.63	44.00	44.13	406500
1995-08-10	44.00	44.00	43.00	43.25	579100
1995-08-11	43.25	43.38	42.75	43.25	624900
1995-08-14	43.25	43.88	43.13	43.88	195700
1995-08-15	44.00	44.00	43.00	43.25	309100
1995-08-16	43.00	43.25	42.75	43.25	365800
1995-08-17	43.25	43.50	43.13	43.13	365400
1995-08-18	43.00	43.25	42.88	43.13	468400
1995-08-21	43.25	43.50	43.00	43.13	289100
1995-08-22	43.38	43.75	43.13	43.25	465900
1995-08-23	43.13	43.75	43.13	43.50	647400
1995-08-24	44.13	44.75	44.00	44.63	1623800
1995-08-25	44.63	45.25	44.63	45.13	724900
1995-08-28	45.13	45.25	45.00	45.13	205200
1995-08-29	44.88	45.25	44.88	45.13	228900
1995-08-30	45.00	45.13	44.88	45.13	340400
1995-08-31	45.13	45.13	44.88	45.00	460600
1995-09-01	45.00	45.00	44.75	44.75	83300
1995-09-05	44.75	45.25	44.75	45.25	331000
1995-09-06	45.25	45.50	45.13	45.38	510600
1995-09-07	45.25	45.38	45.00	45.13	655200
1995-09-08	45.13	45.13	45.00	45.00	235300
1995-09-11	44.88	44.88	44.63	44.75	337400
1995-09-12	44.75	44.75	44.25	44.25	474600
1995-09-13	44.38	44.38	43.88	44.13	291800
1995-09-14	44.00	44.25	44.00	44.25	949300
1995-09-15	44.38	44.38	44.00	44.38	218200
1995-09-18	44.25	44.38	44.00	44.13	459100
1995-09-19	43.00	43.00	38.50	38.75	4520900
1995-09-20	39.00	39.00	36.00	36.63	3557100
1995-09-21	37.00	37.38	36.13	37.00	1831200
1995-09-22	36.25	36.88	36.25	36.38	1550600
1995-09-25	36.63	36.88	36.38	36.75	767500
1995-09-26	37.00	37.50	37.00	37.38	888500
1995-09-27	37.38	37.88	37.00	37.38	786100
1995-09-28	37.25	38.63	37.00	38.38	822500
1995-09-29	38.13	38.75	37.88	38.75	1214700
1995-10-02	38.88	39.50	38.75	38.75	845800
1995-10-03	38.75	39.25	38.75	39.00	373200
1995-10-04	39.00	39.00	38.00	38.25	1732700
1995-10-05	38.00	38.50	37.63	37.75	332500
1995-10-06	37.75	37.75	35.75	36.50	916000
1995-10-09	36.50	36.50	35.25	35.50	453800
1995-10-10	35.25	36.50	34.25	36.13	475600
1995-10-11	36.25	36.38	35.75	35.88	245000
1995-10-12	36.00	36.00	34.88	35.38	390300
1995-10-13	35.50	35.88	35.13	35.38	263500
1995-10-16	35.50	36.00	35.50	36.00	189300
1995-10-17	36.00	36.00	35.25	35.50	340700
1995-10-18	35.38	36.25	35.38	35.63	323000
1995-10-19	35.63	35.63	35.00	35.25	227400
1995-10-20	35.25	35.25	34.25	35.13	237800
1995-10-23	35.00	35.00	34.38	34.75	319200
1995-10-24	35.25	35.50	34.75	35.50	331700
1995-10-25	34.88	35.38	34.88	35.13	430000
1995-10-26	34.88	34.88	33.75	34.50	576800
1995-10-27	34.50	34.50	33.50	33.50	363200
1995-10-30	34.00	35.50	33.88	35.00	783900
1995-10-31	35.25	35.38	34.88	34.88	506300
1995-11-01	35.00	35.00	34.63	34.63	301500
1995-11-02	34.50	34.88	34.25	34.50	500400
1995-11-03	34.63	34.88	34.50	34.63	344300
1995-11-06	34.75	34.75	34.13	34.50	227300
1995-11-07	34.50	35.88	34.38	35.00	526600
1995-11-08	36.75	37.13	36.25	37.13	953400
1995-11-09	37.38	38.38	37.25	38.25	1184100
1995-11-10	38.75	40.00	38.75	40.00	784600
1995-11-13	40.00	40.00	39.25	39.50	465100
1995-11-14	39.25	40.13	39.25	40.13	662400
1995-11-15	40.00	41.75	40.00	40.50	682000
1995-11-16	40.75	41.00	40.75	41.00	231600
1995-11-17	41.25	41.25	40.50	40.88	311300
1995-11-20	40.88	41.13	40.75	40.88	417400
1995-11-21	40.88	41.25	40.88	41.25	213800
1995-11-22	41.25	42.88	40.75	42.88	737600
1995-11-24	42.50	42.63	42.38	42.50	164500
1995-11-27	42.25	44.63	42.25	43.88	1018800
1995-11-28	43.63	43.63	43.00	43.38	775100
1995-11-29	43.38	43.38	42.50	42.50	522400
1995-11-30	42.63	42.63	41.88	41.88	547600
1995-12-01	42.00	42.00	41.25	41.63	345400
1995-12-04	41.50	42.00	41.50	42.00	463900
1995-12-05	41.88	42.38	41.75	42.13	413200
1995-12-06	42.25	42.38	42.25	42.38	254400
1995-12-07	42.13	42.63	42.13	42.38	321800
1995-12-08	42.38	42.38	42.00	42.25	264700
1995-12-11	42.13	42.25	41.75	41.88	198000
1995-12-12	41.88	41.88	41.25	41.38	550900
1995-12-13	41.25	41.25	40.63	41.00	270700
1995-12-14	41.00	41.00	40.63	41.00	411400
1995-12-15	41.00	41.00	40.50	40.63	815700
1995-12-18	40.25	40.38	39.88	40.00	1156700
1995-12-19	39.88	40.75	39.88	40.75	459500
1995-12-20	40.75	41.38	40.63	41.13	561300
1995-12-21	41.25	41.38	41.13	41.38	292400
1995-12-22	41.38	41.50	41.13	41.25	245300
1995-12-26	41.38	41.75	41.00	41.00	217100
1995-12-27	40.88	41.63	40.88	41.50	323300
1995-12-28	41.38	41.75	41.38	41.63	316400
1995-12-29	41.63	41.88	41.50	41.75	170800
1996-01-02	41.75	42.13	41.63	42.13	291200
1996-01-03	42.13	42.13	41.75	42.00	634500
1996-01-04	42.00	42.00	41.75	41.88	989100
1996-01-05	41.75	42.00	41.75	42.00	317700
1996-01-08	42.00	42.00	41.88	41.88	36900
1996-01-09	42.00	42.00	41.50	41.50	566700
1996-01-10	41.63	41.75	41.63	41.63	595200
1996-01-11	41.88	41.88	41.63	41.63	136800
1996-01-12	41.63	41.88	41.50	41.75	457000
1996-01-15	41.88	41.88	41.75	41.88	432200
1996-01-16	41.88	41.88	41.63	41.75	455400
1996-01-17	41.75	41.75	41.38	41.50	239400
1996-01-18	41.38	41.63	41.25	41.63	654000
1996-01-19	41.38	41.50	41.25	41.38	505600
1996-01-22	41.25	41.38	41.25	41.38	586400
1996-01-23	41.25	41.38	41.13	41.25	997400
1996-01-24	41.25	41.25	41.00	41.13	439500
1996-01-25	41.13	41.13	41.00	41.00	445600
1996-01-26	41.13	41.13	40.63	40.75	334700
1996-01-29	40.75	40.88	40.63	40.88	1951900
1996-01-30	40.88	40.88	40.63	40.63	428500
1996-01-31	40.88	41.38	40.88	41.13	1423200
1996-02-01	41.13	41.50	40.63	41.38	700000
1996-02-02	41.38	41.63	40.63	41.00	877100
1996-02-05	40.88	41.50	40.88	41.38	475600
1996-02-06	41.38	41.38	41.00	41.25	791000
1996-02-07	41.25	41.88	41.13	41.88	1158900
1996-02-08	41.88	42.75	41.75	42.75	646300
1996-02-09	42.88	43.00	42.13	42.63	789600
1996-02-12	42.63	42.88	42.50	42.88	311100
1996-02-13	43.38	45.00	43.38	44.38	1553900
1996-02-14	44.38	45.38	44.38	44.88	870900
1996-02-15	44.88	46.75	44.88	45.75	988300
1996-02-16	45.88	46.00	45.38	45.38	552700
1996-02-20	44.75	46.88	44.63	45.63	613300
1996-02-21	45.50	47.63	45.50	47.38	628300
1996-02-22	48.00	49.13	47.63	49.00	873700
1996-02-23	49.00	49.75	48.75	49.50	553600
1996-02-26	51.00	51.00	48.00	48.00	1823400
1996-02-27	48.38	49.00	47.88	48.50	759600
1996-02-28	49.00	49.25	48.50	48.75	724900
1996-02-29	48.50	48.50	46.50	47.13	1692200
1996-03-01	47.25	48.00	46.63	48.00	350100
1996-03-04	49.00	50.38	49.00	50.00	429800
1996-03-05	49.75	49.88	49.13	49.88	450200
1996-03-06	49.88	50.00	49.38	49.38	460000
1996-03-07	50.38	50.50	49.50	49.50	365500
1996-03-08	48.25	49.13	47.75	48.00	515800
1996-03-11	48.13	48.75	47.75	48.50	595000
1996-03-12	48.00	48.25	47.25	47.50	266300
1996-03-13	47.25	48.00	46.88	47.13	279000
1996-03-14	47.25	48.25	47.00	47.75	437300
1996-03-15	48.00	48.75	47.50	48.75	281200
1996-03-18	49.00	49.88	48.25	48.75	306000
1996-03-19	49.00	49.25	48.25	48.50	174300
1996-03-20	48.88	49.63	48.63	49.63	203900
1996-03-21	49.63	50.25	49.13	49.13	349400
1996-03-22	49.38	49.75	49.38	49.63	197400
1996-03-25	49.38	50.00	48.38	48.63	175900
1996-03-26	48.38	48.50	47.75	48.13	1287800
1996-03-27	48.25	48.88	48.00	48.50	750200
1996-03-28	48.25	48.63	48.00	48.38	239300
1996-03-29	48.25	48.88	48.25	48.75	213700
1996-04-01	48.50	48.75	48.38	48.50	210500
1996-04-02	48.50	48.63	48.13	48.38	382900
1996-04-03	48.25	48.25	47.75	48.13	1097700
1996-04-04	47.63	47.88	46.63	47.25	547500
1996-04-08	47.50	47.50	46.00	47.13	279100
1996-04-09	47.13	47.13	46.00	46.25	548000
1996-04-10	46.13	46.25	43.63	44.63	981400
1996-04-11	44.63	44.88	43.75	43.75	546100
1996-04-12	44.25	44.88	44.00	44.13	1787000
1996-04-15	44.75	44.88	44.13	44.38	405800
1996-04-16	44.50	44.88	44.00	44.88	768600
1996-04-17	45.00	45.38	44.88	44.88	350400
1996-04-18	45.25	45.25	44.75	44.88	231200
1996-04-19	45.00	47.00	45.00	46.25	727400
1996-04-22	46.63	47.13	46.25	46.88	310700
1996-04-23	46.88	46.88	46.25	46.25	209500
1996-04-24	46.50	47.25	46.38	47.00	187200
1996-04-25	46.88	47.25	46.75	47.25	316400
1996-04-26	47.25	47.25	46.38	46.38	165200
1996-04-29	46.63	46.88	46.25	46.63	206400
1996-04-30	46.75	47.25	46.38	47.13	186900
1996-05-01	46.88	47.13	46.25	46.75	201900
1996-05-02	45.88	46.13	44.88	45.25	285600
1996-05-03	45.88	46.25	45.50	45.63	355100
1996-05-06	45.50	45.50	44.00	44.88	271600
1996-05-07	44.50	45.13	44.50	45.00	373200
1996-05-08	44.50	45.13	44.13	44.50	357000
1996-05-09	44.75	45.25	44.13	44.38	418200
1996-05-10	44.50	44.75	44.25	44.25	163400
1996-05-13	44.38	44.50	44.13	44.38	399000
1996-05-14	44.50	45.88	44.38	45.88	378100
1996-05-15	45.88	46.38	45.50	45.63	306600
1996-05-16	45.38	46.75	45.00	45.88	335200
1996-05-17	46.00	46.25	45.75	45.75	243800
1996-05-20	45.75	46.50	45.63	46.38	281000
1996-05-21	46.75	48.00	46.75	47.75	436500
1996-05-22	47.50	48.00	47.13	47.75	574000
1996-05-23	47.88	48.38	47.50	47.50	135000
1996-05-24	47.75	48.00	47.13	47.50	138600
1996-05-28	47.50	47.63	47.00	47.25	131500
1996-05-29	47.13	47.75	47.13	47.13	221300
1996-05-30	47.00	47.88	46.88	47.63	214600
1996-05-31	47.63	47.75	46.50	46.75	185300
1996-06-03	46.75	47.25	46.50	47.25	131200
1996-06-04	47.38	47.63	47.00	47.50	175300
1996-06-05	47.75	48.00	47.25	47.88	222200
1996-06-06	47.75	48.38	47.63	48.25	201100
1996-06-07	47.38	48.50	47.13	48.50	773900
1996-06-10	48.63	48.63	48.25	48.38	160700
1996-06-11	48.38	49.13	47.63	47.88	290500
1996-06-12	48.13	48.50	47.88	47.88	143800
1996-06-13	48.00	48.00	47.25	47.38	146700
1996-06-14	47.25	47.63	46.63	46.75	244400
1996-06-17	46.88	47.00	46.38	47.00	117300
1996-06-18	46.88	47.38	46.88	47.25	90800
1996-06-19	47.13	47.63	47.00	47.38	239900
1996-06-20	47.63	47.88	47.38	47.88	352800
1996-06-21	48.13	48.13	47.50	47.75	474300
1996-06-24	47.75	48.25	46.88	47.38	244300
1996-06-25	47.38	47.38	45.63	46.38	360600
1996-06-26	46.38	47.00	45.00	45.13	194800
1996-06-27	45.38	45.63	45.25	45.50	403000
1996-06-28	45.75	45.75	44.63	45.00	394900
1996-07-01	45.00	46.50	45.00	46.25	661700
1996-07-02	46.75	46.75	44.75	45.00	515400
1996-07-03	45.00	45.00	44.50	44.75	322000
1996-07-05	44.38	44.50	44.00	44.25	81500
1996-07-08	44.25	44.38	42.25	42.50	381100
1996-07-09	43.25	43.88	43.25	43.50	362100
1996-07-10	43.63	43.88	42.75	43.38	233100
1996-07-11	43.13	43.25	41.25	41.25	341200
1996-07-12	41.63	42.13	41.00	41.75	308400
1996-07-15	42.13	43.00	41.88	42.00	348300
1996-07-16	43.50	44.63	43.00	44.13	1080000
1996-07-17	44.38	45.25	44.38	44.50	614700
1996-07-18	44.75	44.75	43.63	44.00	300200
1996-07-19	43.50	43.63	42.13	43.13	343800
1996-07-22	42.88	44.00	42.63	43.38	314000
1996-07-23	43.38	43.50	42.63	42.88	251900
1996-07-24	42.00	42.75	41.88	42.50	264500
1996-07-25	42.75	44.75	42.63	44.25	429900
1996-07-26	44.25	44.50	43.88	44.00	432300
1996-07-29	44.13	44.38	44.00	44.00	178900
1996-07-30	44.25	44.38	44.00	44.25	161600
1996-07-31	44.13	44.88	44.13	44.50	209000
1996-08-01	44.13	44.88	44.00	44.63	291000
1996-08-02	45.13	47.00	45.13	47.00	583600
1996-08-05	46.88	48.00	46.88	47.63	432900
1996-08-06	47.50	47.75	46.75	47.13	283300
1996-08-07	47.38	47.38	46.88	47.25	369100
1996-08-08	47.13	47.25	46.50	47.25	341600
1996-08-09	47.25	47.88	46.50	47.38	220100
1996-08-12	47.13	48.50	47.13	48.50	474000
1996-08-13	48.38	48.38	47.63	48.00	248700
1996-08-14	47.88	49.25	47.88	48.88	263000
1996-08-15	49.00	49.00	48.50	48.75	216900
1996-08-16	48.75	49.25	48.63	49.00	235600
1996-08-19	49.13	49.50	49.00	49.25	73800
1996-08-20	49.13	49.13	48.25	48.75	150400
1996-08-21	48.75	48.75	47.50	48.38	145400
1996-08-22	48.38	49.50	48.25	48.50	202100
1996-08-23	48.25	49.38	47.75	49.38	173400
1996-08-26	49.00	49.00	48.38	48.63	151100
1996-08-27	48.63	48.63	48.00	48.38	121000
1996-08-28	48.50	49.00	48.13	48.75	125800
1996-08-29	48.63	48.63	47.13	47.50	269200
1996-08-30	47.50	47.50	46.38	46.75	218500
1996-09-03	45.25	46.88	44.75	46.75	380700
1996-09-04	46.25	47.00	45.63	47.00	291400
1996-09-05	46.38	46.63	45.88	46.25	377600
1996-09-06	46.25	47.25	45.38	46.75	246900
1996-09-09	47.00	47.75	46.63	47.63	206800
1996-09-10	47.88	47.88	46.56	46.88	270500
1996-09-11	47.00	47.00	45.75	46.13	661400
1996-09-12	46.38	46.88	45.63	46.50	169300
1996-09-13	47.00	48.13	46.38	48.13	748400
1996-09-16	48.00	48.00	47.50	47.75	326100
1996-09-17	47.75	47.88	46.38	46.75	175500
1996-09-18	46.75	46.75	45.50	45.75	460800
1996-09-19	45.50	46.25	45.25	46.00	374200
1996-09-20	46.00	46.25	45.38	45.88	336000
1996-09-23	45.75	45.75	44.88	45.50	188600
1996-09-24	45.13	45.75	45.13	45.50	340000
1996-09-25	45.75	45.88	45.25	45.63	241800
1996-09-26	45.75	45.75	45.13	45.25	212500
1996-09-27	45.13	46.38	45.13	46.25	362500
1996-09-30	46.13	46.88	46.00	46.13	157600
1996-10-01	46.38	46.38	45.63	45.75	153200
1996-10-02	45.88	46.38	45.50	46.00	257600
1996-10-03	46.25	46.50	46.00	46.00	197500
1996-10-04	46.25	47.00	45.63	47.00	293600
1996-10-07	47.13	47.63	47.13	47.50	334700
1996-10-08	47.50	48.25	47.50	47.75	241700
1996-10-09	47.63	47.75	47.25	47.63	272900
1996-10-10	47.50	47.88	47.50	47.75	201500
1996-10-11	47.88	48.00	47.50	47.88	168300
1996-10-14	48.00	48.38	47.00	47.00	310700
1996-10-15	47.25	47.88	47.25	47.88	215700
1996-10-16	47.88	48.38	47.50	48.38	250700
1996-10-17	48.25	49.63	48.25	49.63	315400
1996-10-18	49.63	49.63	48.13	48.13	377100
1996-10-21	48.13	48.25	47.00	47.63	384200
1996-10-22	47.75	47.88	46.88	47.13	214300
1996-10-23	47.00	47.50	46.75	46.88	546200
1996-10-24	47.00	47.00	46.13	46.25	198000
1996-10-25	46.25	47.50	46.25	47.38	2614300
1996-10-28	47.13	47.75	47.00	47.00	546500
1996-10-29	47.13	47.88	46.88	47.75	456300
1996-10-30	48.00	48.50	47.75	48.25	585200
1996-10-31	47.63	48.50	47.38	48.00	1840700
1996-11-01	48.13	48.38	47.25	47.75	215000
1996-11-04	48.00	48.00	47.50	48.00	113500
1996-11-05	48.25	48.38	47.25	47.63	328000
1996-11-06	47.63	48.25	47.25	48.13	234700
1996-11-07	47.88	50.50	47.75	50.38	626100
1996-11-08	50.50	50.63	49.63	50.25	575700
1996-11-11	50.38	50.75	50.13	50.13	295900
1996-11-12	50.25	50.88	49.88	50.88	353800
1996-11-13	50.88	50.88	50.50	50.75	501400
1996-11-14	50.75	50.88	50.50	50.63	413200
1996-11-15	50.75	51.13	50.50	50.88	435700
1996-11-18	50.63	50.75	50.00	50.25	189900
1996-11-19	50.38	50.63	49.94	50.50	472900
1996-11-20	50.38	50.88	49.94	50.50	355500
1996-11-21	51.00	51.75	51.00	51.25	289700
1996-11-22	51.00	51.50	50.75	51.25	413400
1996-11-25	51.25	52.75	51.00	52.13	648800
1996-11-26	52.00	53.25	52.00	52.75	525700
1996-11-27	52.75	53.50	52.75	53.13	312800
1996-11-29	53.00	53.25	52.88	53.00	41400
1996-12-02	53.00	53.00	52.00	52.75	216200
1996-12-03	52.63	52.88	51.63	52.13	250400
1996-12-04	52.13	52.25	51.50	52.25	495000
1996-12-05	52.00	52.50	51.75	52.50	395100
1996-12-06	51.50	52.25	51.50	52.00	205900
1996-12-09	52.00	52.13	50.88	51.13	250400
1996-12-10	51.50	51.88	50.00	50.00	644800
1996-12-11	50.00	50.88	49.75	50.38	767300
1996-12-12	50.75	51.75	50.63	51.50	444500
1996-12-13	51.25	51.25	50.88	51.00	397000
1996-12-16	51.00	51.25	51.00	51.00	269100
1996-12-17	51.00	51.50	50.88	51.13	378200
1996-12-18	51.13	51.63	51.00	51.13	641400
1996-12-19	51.13	51.75	50.81	51.50	303600
1996-12-20	53.00	53.00	51.63	52.38	641000
1996-12-23	52.50	52.88	52.38	52.75	193000
1996-12-24	52.75	53.25	52.75	53.00	117800
1996-12-26	53.25	54.00	53.25	54.00	147000
1996-12-27	55.00	55.00	54.50	54.88	457800
1996-12-30	55.00	55.50	54.75	55.00	173100
1996-12-31	55.00	55.00	53.75	54.38	141200
1997-01-02	54.63	54.63	53.25	53.75	226500
1997-01-03	54.00	54.38	53.25	53.63	370300
1997-01-06	53.25	53.50	52.63	53.50	492800
1997-01-07	53.13	53.50	52.88	53.50	529000
1997-01-08	53.50	53.75	52.88	53.13	358600
1997-01-09	53.13	53.50	53.00	53.00	372000
1997-01-10	52.50	52.50	51.75	51.88	486200
1997-01-13	52.25	53.63	52.13	53.50	348600
1997-01-14	53.63	53.63	53.00	53.25	248800
1997-01-15	53.13	56.00	53.13	54.75	510700
1997-01-16	54.88	56.25	54.88	55.63	365800
1997-01-17	55.88	56.75	55.75	56.00	176200
1997-01-20	56.25	58.00	56.13	57.50	463400
1997-01-21	57.50	59.75	57.13	59.13	683900
1997-01-22	59.00	59.00	56.75	56.75	518700
1997-01-23	57.50	57.75	56.00	56.13	443200
1997-01-24	55.75	56.50	55.00	56.13	307300
1997-01-27	56.75	57.13	56.38	56.63	278600
1997-01-28	56.75	57.13	55.38	55.50	199300
1997-01-29	56.00	56.88	56.00	56.25	376200
1997-01-30	56.00	57.75	56.00	57.50	261100
1997-01-31	57.50	58.50	57.00	57.50	400700
1997-02-03	57.63	57.63	56.50	56.63	167400
1997-02-04	56.75	57.50	56.25	57.25	262600
1997-02-05	57.50	57.75	55.50	55.88	149200
1997-02-06	55.88	56.13	55.63	56.13	155800
1997-02-07	56.13	57.50	56.13	57.50	158800
1997-02-10	57.88	58.75	57.75	57.75	400800
1997-02-11	58.00	59.38	58.00	58.50	290300
1997-02-12	58.50	58.88	57.88	58.50	359400
1997-02-13	58.25	59.13	58.13	59.13	292000
1997-02-14	58.75	58.75	57.75	57.75	244600
1997-02-18	57.88	58.63	57.25	58.63	282500
1997-02-19	58.38	58.50	57.75	58.13	174400
1997-02-20	58.13	58.13	57.00	57.50	187600
1997-02-21	57.50	57.50	56.75	57.13	196700
1997-02-24	56.88	57.00	56.75	57.00	197300
1997-02-25	57.00	57.00	56.00	56.25	253200
1997-02-26	56.25	56.25	55.00	55.88	356600
1997-02-27	56.25	56.25	55.75	55.75	226100
1997-02-28	55.88	56.25	55.50	55.50	165400
1997-03-03	55.50	55.63	54.88	55.25	246500
1997-03-04	55.25	55.25	53.63	53.75	477800
1997-03-05	54.25	55.38	54.25	54.50	1070900
1997-03-06	54.75	55.00	53.38	53.75	701100
1997-03-07	54.25	56.00	54.13	54.38	698600
1997-03-10	54.13	55.63	53.25	55.38	392900
1997-03-11	55.25	57.00	55.13	56.63	1274400
1997-03-12	56.75	56.75	54.63	55.13	302300
1997-03-13	55.00	55.00	53.88	54.00	298300
1997-03-14	54.13	54.38	53.50	54.00	387000
1997-03-17	54.00	54.00	53.13	53.38	291800
1997-03-18	53.63	54.50	53.25	53.88	223200
1997-03-19	54.00	54.00	52.75	53.88	212500
1997-03-20	53.63	53.63	52.00	53.00	332300
1997-03-21	53.25	53.75	53.00	53.38	259700
1997-03-24	53.38	54.88	53.38	54.63	214100
1997-03-25	54.50	55.13	53.00	53.38	229600
1997-03-26	53.38	54.00	52.75	53.50	154500
1997-03-27	54.00	54.38	51.63	52.25	214400
1997-03-31	52.50	53.38	51.63	51.63	338000
1997-04-01	51.38	52.13	51.13	51.75	315000
1997-04-02	51.63	53.13	51.63	52.38	322700
1997-04-03	52.13	54.00	52.00	53.50	536400
1997-04-04	53.13	54.63	53.00	54.00	390900
1997-04-07	53.88	54.88	53.88	54.38	267500
1997-04-08	54.38	54.75	53.63	54.63	139200
1997-04-09	54.88	54.88	53.88	54.25	167000
1997-04-10	54.63	55.13	54.50	54.63	252800
1997-04-11	54.25	54.38	52.50	52.50	233700
1997-04-14	53.00	53.75	52.00	53.38	226300
1997-04-15	53.88	55.25	53.50	55.00	334900
1997-04-16	54.50	55.63	54.13	55.63	323400
1997-04-17	55.63	55.63	54.75	54.88	117400
1997-04-18	54.88	55.25	54.63	55.00	295500
1997-04-21	54.88	55.00	53.75	54.13	209900
1997-04-22	54.13	55.13	54.00	54.75	181300
1997-04-23	54.88	55.63	54.75	55.00	343200
1997-04-24	54.88	55.25	54.38	54.75	171600
1997-04-25	54.25	54.63	54.13	54.50	133400
1997-04-28	54.13	54.50	53.25	53.25	214300
1997-04-29	54.00	54.38	53.38	53.88	283600
1997-04-30	53.25	55.13	53.25	54.75	239400
1997-05-01	54.75	54.75	54.00	54.00	216800
1997-05-02	54.38	54.63	54.00	54.25	259900
1997-05-05	54.50	55.00	54.25	54.50	421700
1997-05-06	54.50	57.00	54.25	55.75	468500
1997-05-07	55.75	56.00	54.63	54.63	347800
1997-05-08	54.75	56.88	54.63	55.38	400500
1997-05-09	55.13	56.25	55.13	55.63	305400
1997-05-12	55.50	56.63	55.50	56.50	319000
1997-05-13	56.63	56.88	55.63	56.00	171100
1997-05-14	57.50	57.50	56.75	57.13	514000
1997-05-15	57.75	58.00	57.38	58.00	361300
1997-05-16	57.88	58.13	57.13	57.50	284400
1997-05-19	57.75	58.50	57.75	58.38	206600
1997-05-20	58.50	58.50	57.00	57.63	397000
1997-05-21	57.50	57.50	56.63	57.25	240100
1997-05-22	57.38	57.38	56.50	57.25	215300
1997-05-23	57.38	57.88	57.25	57.75	129600
1997-05-27	57.50	57.75	57.38	57.75	228000
1997-05-28	57.63	58.00	57.38	57.75	210400
1997-05-29	57.88	58.00	57.50	57.75	142700
1997-05-30	57.00	58.25	57.00	58.25	182600
1997-06-02	58.38	58.38	57.63	57.88	269000
1997-06-03	57.50	57.63	56.88	57.00	397600
1997-06-04	56.25	56.63	56.25	56.38	342200
1997-06-05	56.00	57.38	56.00	57.13	338600
1997-06-06	57.00	57.38	56.75	56.88	396300
1997-06-09	56.75	57.75	56.75	57.50	327400
1997-06-10	57.50	57.88	57.13	57.25	156700
1997-06-11	57.50	57.50	56.50	57.00	289000
1997-06-12	57.38	57.75	57.25	57.75	249000
1997-06-13	56.75	57.00	55.00	55.63	1123700
1997-06-16	55.63	56.00	53.25	55.13	1121800
1997-06-17	55.50	55.88	55.25	55.25	926100
1997-06-18	55.38	55.75	55.25	55.75	635300
1997-06-19	55.88	56.00	55.38	55.63	547100
1997-06-20	55.63	56.25	55.63	56.00	627000
1997-06-23	56.13	56.75	55.25	55.38	286600
1997-06-24	55.63	55.63	54.38	54.94	578800
1997-06-25	55.00	55.00	53.94	54.13	901700
1997-06-26	53.94	53.94	52.75	52.81	749100
1997-06-27	53.13	54.75	53.13	54.06	912600
1997-06-30	54.31	54.31	53.38	53.44	569100
1997-07-01	53.88	55.13	53.88	55.06	508800
1997-07-02	55.06	55.09	54.13	54.63	312900
1997-07-03	55.13	55.81	54.88	54.88	277100
1997-07-07	55.06	56.44	55.06	55.88	398200
1997-07-08	55.63	56.38	55.44	56.25	324600
1997-07-09	56.25	56.88	56.00	56.00	591500
1997-07-10	56.38	56.63	56.00	56.38	320400
1997-07-11	50.00	51.00	49.25	49.94	5663200
1997-07-14	50.13	51.13	50.13	50.38	2253200
1997-07-15	50.94	51.25	50.06	50.13	2004600
1997-07-16	50.25	50.44	48.00	49.13	1844600
1997-07-17	49.25	49.38	48.56	48.94	1293500
1997-07-18	48.88	48.94	47.75	48.38	1268200
1997-07-21	48.31	48.56	47.75	48.13	982900
1997-07-22	48.13	49.06	48.00	48.25	1482200
1997-07-23	48.75	49.50	48.00	49.13	1000400
1997-07-24	49.19	50.38	48.56	50.13	1097800
1997-07-25	50.19	50.81	50.19	50.25	1332500
1997-07-28	50.13	51.25	50.13	51.25	592200
1997-07-29	51.06	51.81	50.44	51.00	884000
1997-07-30	50.75	51.19	50.50	50.94	716500
1997-07-31	51.13	51.50	50.56	50.56	515800
1997-08-01	50.56	51.06	50.13	51.00	367800
1997-08-04	50.50	51.50	49.81	51.25	466800
1997-08-05	51.19	52.00	51.13	51.69	531000
1997-08-06	51.50	52.86	51.44	52.56	671900
1997-08-07	52.63	54.00	52.56	53.50	1140700
1997-08-08	53.25	53.25	52.75	53.13	541000
1997-08-11	53.13	53.13	51.50	51.94	993800
1997-08-12	52.06	52.88	51.75	52.50	803900
1997-08-13	53.88	54.13	52.88	53.19	1383300
1997-08-14	53.19	53.38	51.56	52.00	422800
1997-08-15	51.50	51.56	50.38	50.63	565900
1997-08-18	50.75	51.88	50.06	51.75	576000
1997-08-19	51.81	51.88	51.06	51.25	664100
1997-08-20	51.13	51.31	51.06	51.25	722300
1997-08-21	51.31	51.31	50.38	50.56	972500
1997-08-22	49.75	51.31	49.75	51.25	899400
1997-08-25	51.19	51.19	50.63	51.06	374900
1997-08-26	50.88	51.13	50.63	50.81	170400
1997-08-27	50.56	51.44	50.31	51.38	501700
1997-08-28	51.25	51.38	50.81	50.81	777200
1997-08-29	50.56	51.06	50.50	50.88	332000
1997-09-02	50.94	51.50	50.75	51.00	574300
1997-09-03	51.00	52.00	51.00	51.69	316300
1997-09-04	51.69	51.94	51.00	51.75	320600
1997-09-05	52.00	52.81	51.31	51.50	247600
1997-09-08	51.75	52.00	50.88	50.94	454900
1997-09-09	50.94	50.94	50.63	50.88	391600
1997-09-10	50.38	50.75	50.25	50.38	515000
1997-09-11	50.38	50.56	48.75	48.75	822100
1997-09-12	47.25	47.31	46.50	47.13	1276000
1997-09-15	47.38	47.38	46.50	46.56	628700
1997-09-16	46.56	46.63	44.88	46.13	1923800
1997-09-17	46.06	46.88	45.88	46.19	625800
1997-09-18	46.25	46.75	46.00	46.38	1685000
1997-09-19	46.50	46.69	46.13	46.63	1030000
1997-09-22	46.81	47.63	46.75	47.50	503500
1997-09-23	47.50	47.63	47.13	47.44	987700
1997-09-24	47.25	47.88	47.00	47.50	468500
1997-09-25	47.38	47.88	47.13	47.56	710800
1997-09-26	47.75	47.88	46.50	46.69	1304300
1997-09-29	46.69	46.75	46.19	46.63	393300
1997-09-30	46.75	47.00	46.13	46.13	532100
1997-10-01	46.13	46.38	44.75	45.56	1109300
1997-10-02	45.75	45.81	45.44	45.75	1731000
1997-10-03	45.81	46.38	45.75	46.25	1660600
1997-10-06	46.50	47.88	46.50	47.75	836100
1997-10-07	48.75	49.06	47.50	47.50	1634300
1997-10-08	47.50	47.50	46.56	46.75	1568800
1997-10-09	46.75	47.56	46.50	47.19	891700
1997-10-10	47.13	47.25	46.63	47.00	449000
1997-10-13	46.75	46.81	46.25	46.50	854600
1997-10-14	46.56	46.75	45.88	46.00	938300
1997-10-15	45.88	46.38	45.50	46.00	534400
1997-10-16	46.00	46.25	45.00	45.38	394300
1997-10-17	45.38	45.56	45.00	45.50	733300
1997-10-20	45.75	48.25	45.00	47.13	726700
1997-10-21	47.00	47.44	46.50	47.25	1030700
1997-10-22	47.00	47.44	46.44	46.50	594000
1997-10-23	46.75	46.94	46.13	46.13	649000
1997-10-24	46.88	47.00	46.38	46.50	425500
1997-10-27	46.50	46.50	44.88	44.88	449100
1997-10-28	43.94	44.75	43.56	44.50	1256800
1997-10-29	45.25	45.50	44.69	45.06	622800
1997-10-30	45.00	45.00	44.50	44.88	876700
1997-10-31	45.63	45.63	44.13	45.06	559000
1997-11-03	45.31	46.06	45.00	45.50	1213300
1997-11-04	45.75	45.75	44.25	44.56	1291100
1997-11-05	45.13	45.13	44.56	44.56	564700
1997-11-06	44.50	45.25	44.38	44.94	461500
1997-11-07	44.38	45.50	44.25	45.00	486200
1997-11-10	45.38	45.75	45.13	45.50	303400
1997-11-11	45.63	46.69	45.63	46.06	386200
1997-11-12	45.81	46.56	45.56	46.31	430600
1997-11-13	46.31	47.19	46.31	46.94	428600
1997-11-14	46.94	47.19	46.75	46.75	370800
1997-11-17	46.69	47.00	46.44	46.94	271500
1997-11-18	46.94	46.94	46.19	46.19	539100
1997-11-19	46.13	46.50	46.13	46.44	264100
1997-11-20	46.50	46.75	46.38	46.38	587400
1997-11-21	46.38	47.31	46.38	47.19	860700
1997-11-24	47.06	47.44	46.88	47.06	544700
1997-11-25	47.31	47.44	46.94	47.13	310800
1997-11-26	47.44	48.44	47.38	48.00	527500
1997-11-28	48.13	48.94	48.13	48.81	343300
1997-12-01	48.75	49.00	47.75	48.50	818100
1997-12-02	48.63	49.00	48.50	48.56	730300
1997-12-03	48.50	49.94	48.38	49.88	1091500
1997-12-04	49.81	50.44	49.06	49.38	1205700
1997-12-05	49.13	49.81	49.13	49.56	275100
1997-12-08	49.50	49.50	49.25	49.38	351700
1997-12-09	49.38	49.69	49.31	49.38	201300
1997-12-10	49.44	49.56	49.19	49.50	253000
1997-12-11	49.50	49.75	49.00	49.63	267400
1997-12-12	49.56	49.69	48.88	49.56	440700
1997-12-15	49.38	50.44	49.38	49.94	319600
1997-12-16	50.38	51.19	50.31	50.81	485600
1997-12-17	50.81	51.19	50.13	50.50	850100
1997-12-18	50.25	50.38	49.56	50.06	210200
1997-12-19	49.50	49.88	49.06	49.63	345400
1997-12-22	49.56	49.75	48.38	49.25	380100
1997-12-23	48.81	49.63	48.50	48.50	189100
1997-12-24	48.63	49.25	48.50	48.63	123400
1997-12-26	48.75	49.13	48.50	49.06	53600
1997-12-29	49.31	50.00	49.31	49.63	168300
1997-12-30	49.81	50.31	49.56	49.56	85000
1997-12-31	49.69	50.50	49.50	50.13	283600
1998-01-02	50.19	50.50	50.13	50.38	146000
1998-01-05	50.38	50.75	49.50	49.75	370200
1998-01-06	49.69	49.75	49.25	49.38	277200
1998-01-07	49.50	49.50	48.63	49.00	308000
1998-01-08	49.00	49.25	48.56	48.63	274200
1998-01-09	48.38	48.75	47.69	48.00	436000
1998-01-12	47.00	47.81	47.00	47.13	513000
1998-01-13	47.13	47.50	46.56	47.00	749600
1998-01-14	46.88	47.56	46.50	47.38	783700
1998-01-15	47.50	47.50	46.88	47.19	387700
1998-01-16	47.63	50.00	47.56	49.13	455700
1998-01-20	48.88	49.25	48.06	48.50	345600
1998-01-21	48.00	49.75	47.88	49.38	310500
1998-01-22	49.63	49.63	48.31	48.63	285000
1998-01-23	48.56	49.38	48.00	48.69	232500
1998-01-26	48.75	48.94	47.63	48.44	277100
1998-01-27	48.38	49.13	47.94	47.94	620400
1998-01-28	47.88	48.88	47.88	48.63	369800
1998-01-29	48.81	50.00	48.56	48.56	346400
1998-01-30	48.56	49.50	47.69	49.50	308000
1998-02-02	50.00	50.13	48.56	49.31	436800
1998-02-03	49.19	50.88	49.06	50.50	446200
1998-02-04	50.69	51.75	50.50	51.50	643600
1998-02-05	51.25	51.50	50.88	51.19	321200
1998-02-06	51.19	51.88	51.13	51.69	253000
1998-02-09	51.94	52.00	51.06	51.19	331200
1998-02-10	51.44	51.88	50.25	50.31	1025000
1998-02-11	50.56	51.50	50.56	51.31	661600
1998-02-12	51.38	53.19	50.94	52.88	739200
1998-02-13	53.50	53.50	52.88	53.19	823000
1998-02-17	53.19	54.50	53.19	54.25	622400
1998-02-18	54.06	54.50	53.56	54.06	443600
1998-02-19	54.00	54.00	53.50	53.63	421100
1998-02-20	54.13	54.13	53.13	53.38	178000
1998-02-23	53.63	54.25	53.44	53.75	252600
1998-02-24	53.50	53.63	53.00	53.44	180800
1998-02-25	53.63	54.25	53.56	53.75	259200
1998-02-26	53.50	53.94	53.25	53.69	187900
1998-02-27	53.50	54.00	53.38	54.00	340900
1998-03-02	53.81	54.88	53.81	54.50	179000
1998-03-03	54.38	54.63	54.06	54.56	196600
1998-03-04	54.69	54.88	54.06	54.50	204700
1998-03-05	54.13	54.69	54.13	54.25	212700
1998-03-06	54.25	54.81	54.25	54.75	183500
1998-03-09	54.50	54.50	53.75	54.38	298700
1998-03-10	54.13	55.19	54.00	55.00	398700
1998-03-11	55.00	55.00	54.06	54.44	265700
1998-03-12	54.19	54.38	53.13	53.75	283200
1998-03-13	53.81	53.81	51.63	51.75	494800
1998-03-16	53.00	53.00	51.75	52.44	607600
1998-03-17	52.44	52.88	52.13	52.56	245900
1998-03-18	52.50	52.63	52.13	52.31	277600
1998-03-19	52.13	52.88	52.13	52.63	266800
1998-03-20	52.63	53.44	52.63	53.00	394600
1998-03-23	53.00	53.31	53.00	53.13	319100
1998-03-24	53.38	53.38	53.00	53.38	238900
1998-03-25	53.63	53.75	53.06	53.31	217900
1998-03-26	53.38	54.13	52.88	54.13	238500
1998-03-27	54.19	54.19	53.63	53.75	272300
1998-03-30	53.63	54.25	53.44	53.75	261100
1998-03-31	53.69	53.88	53.13	53.50	291500
1998-04-01	53.50	53.50	53.13	53.31	273000
1998-04-02	53.31	53.56	52.63	53.50	215300
1998-04-03	53.56	53.75	53.13	53.44	248700
1998-04-06	53.69	53.75	52.81	53.44	170100
1998-04-07	53.00	53.44	52.00	52.50	171100
1998-04-08	52.00	52.19	51.06	51.44	288800
1998-04-09	51.50	53.00	51.50	52.63	573400
1998-04-13	52.63	52.81	51.88	52.75	254800
1998-04-14	52.75	53.25	52.50	52.94	161700
1998-04-15	53.00	54.69	53.00	54.44	447500
1998-04-16	54.31	54.63	53.75	54.00	344900
1998-04-17	54.13	54.31	53.69	54.13	157700
1998-04-20	54.00	54.25	53.75	53.94	324100
1998-04-21	53.94	54.50	53.69	54.13	266200
1998-04-22	54.00	54.06	53.00	53.13	358800
1998-04-23	53.00	53.56	53.00	53.44	314400
1998-04-24	53.38	53.50	52.00	53.00	302900
1998-04-27	52.50	52.75	52.00	52.19	516900
1998-04-28	52.25	52.38	51.75	51.94	473000
1998-04-29	51.69	51.94	51.00	51.31	523800
1998-04-30	51.88	52.44	51.69	52.06	364800
1998-05-01	52.00	52.00	51.38	51.75	167700
1998-05-04	51.75	53.13	51.75	51.88	417100
1998-05-05	51.50	52.25	51.50	52.19	289100
1998-05-06	52.75	53.00	52.44	52.56	225200
1998-05-07	52.56	52.69	51.69	51.81	279300
1998-05-08	51.81	52.44	51.81	52.38	323100
1998-05-11	52.88	53.25	52.44	52.50	147500
1998-05-12	52.44	52.50	51.25	52.19	130600
1998-05-13	52.00	52.19	51.56	51.81	267000
1998-05-14	51.75	52.44	51.63	51.75	192000
1998-05-15	51.81	52.00	51.56	51.88	215600
1998-05-18	51.81	52.44	51.50	51.50	192700
1998-05-19	51.56	51.88	50.31	50.50	234900
1998-05-20	51.00	51.13	49.94	50.50	211400
1998-05-21	50.56	51.13	50.06	50.19	227300
1998-05-22	50.75	51.81	50.50	50.69	131600
1998-05-26	50.88	50.94	50.06	50.31	281800
1998-05-27	50.13	50.31	49.50	50.06	411100
1998-05-28	51.00	52.25	50.50	52.13	404100
1998-05-29	52.13	52.63	51.50	51.88	347000
1998-06-01	51.81	52.38	51.13	51.75	230500
1998-06-02	51.75	51.75	50.63	50.69	373100
1998-06-03	50.69	51.13	50.13	50.13	205200
1998-06-04	50.13	50.38	49.56	50.00	205200
1998-06-05	50.25	50.94	50.25	50.44	137400
1998-06-08	50.44	51.38	50.25	50.94	225800
1998-06-09	50.88	51.13	50.56	50.56	193200
1998-06-10	50.50	50.75	49.63	50.00	306200
1998-06-11	49.81	49.94	48.13	48.88	502200
1998-06-12	48.69	48.69	47.94	48.06	589600
1998-06-15	46.75	48.81	46.75	48.06	480500
1998-06-16	47.88	49.00	47.88	48.63	268300
1998-06-17	48.63	49.19	48.19	48.50	315400
1998-06-18	48.25	48.25	46.75	47.94	298900
1998-06-19	47.00	47.88	46.88	47.88	386100
1998-06-22	46.50	47.00	46.50	46.94	511100
1998-06-23	47.25	47.25	46.06	46.25	875200
1998-06-24	46.13	46.94	45.56	46.75	296500
1998-06-25	47.00	47.44	46.75	47.25	653700
1998-06-26	47.25	48.25	47.13	47.50	656200
1998-06-29	47.56	48.00	47.44	47.63	307500
1998-06-30	47.56	47.75	47.50	47.50	622000
1998-07-01	47.56	48.50	47.34	48.06	375500
1998-07-02	47.69	48.38	47.47	47.94	108300
1998-07-06	47.69	48.06	47.69	48.00	258900
1998-07-07	47.75	48.00	47.38	47.69	524700
1998-07-08	47.75	47.88	47.63	47.69	1174700
1998-07-09	47.69	47.94	47.00	47.00	314500
1998-07-10	45.50	46.25	45.25	46.19	1804500
1998-07-13	46.00	46.31	45.63	45.69	452800
1998-07-14	45.69	46.13	44.75	45.50	374700
1998-07-15	45.06	45.88	44.88	44.94	294600
1998-07-16	45.00	46.25	44.94	45.56	921800
1998-07-17	45.63	46.00	44.94	45.50	323600
1998-07-20	45.38	46.00	45.25	45.88	310400
1998-07-21	45.63	45.88	45.06	45.06	838900
1998-07-22	45.00	45.50	44.88	44.94	363300
1998-07-23	44.88	45.56	44.88	45.25	213500
1998-07-24	45.13	45.25	44.06	44.44	494100
1998-07-27	44.38	44.44	43.38	43.81	261600
1998-07-28	43.56	43.63	42.31	42.63	536700
1998-07-29	42.88	43.50	41.75	42.00	515000
1998-07-30	42.13	42.38	40.69	41.31	650600
1998-07-31	41.56	42.13	40.88	41.13	559400
1998-08-03	41.13	42.00	40.25	42.00	706800
1998-08-04	41.75	41.75	39.75	40.00	1051400
1998-08-05	40.50	41.00	39.50	40.38	1047800
1998-08-06	40.44	40.63	40.00	40.06	778900
1998-08-07	39.94	39.94	38.38	38.94	767200
1998-08-10	39.06	39.63	38.50	39.25	581900
1998-08-11	38.50	38.50	37.38	38.38	372800
1998-08-12	38.38	38.94	38.06	38.63	942400
1998-08-13	38.50	38.81	37.19	37.25	825200
1998-08-14	37.19	37.44	36.13	36.19	823700
1998-08-17	36.19	36.63	35.50	36.63	661800
1998-08-18	36.38	36.94	36.06	36.88	482100
1998-08-19	37.00	37.38	36.75	36.75	234100
1998-08-20	36.88	37.25	36.50	37.06	427700
1998-08-21	36.69	36.75	36.13	36.50	276800
1998-08-24	36.63	37.00	35.88	36.19	328600
1998-08-25	36.31	37.00	36.13	36.81	281200
1998-08-26	36.69	36.75	35.88	36.50	370900
1998-08-27	36.25	36.38	34.63	35.19	328500
1998-08-28	35.44	36.31	33.88	34.13	396600
1998-08-31	34.00	34.63	32.75	32.75	393800
1998-09-01	32.75	33.00	31.56	32.13	490200
1998-09-02	32.00	32.44	30.50	30.81	1321000
1998-09-03	30.63	32.38	30.63	31.63	1204300
1998-09-04	32.13	33.31	32.06	33.00	553000
1998-09-08	33.38	34.00	32.50	33.69	416900
1998-09-09	33.63	34.56	33.13	34.44	469600
1998-09-10	34.06	35.00	33.63	34.06	767500
1998-09-11	34.06	35.63	34.06	35.13	574600
1998-09-14	36.50	38.38	35.81	35.94	749000
1998-09-15	36.13	36.38	34.88	35.56	628800
1998-09-16	35.50	36.00	35.00	35.75	527600
1998-09-17	35.13	37.75	35.13	37.38	784100
1998-09-18	37.31	37.38	36.00	36.94	861100
1998-09-21	35.75	37.69	35.56	37.31	370000
1998-09-22	34.00	34.00	30.69	31.31	1861700
1998-09-23	32.00	32.06	30.00	31.13	2241600
1998-09-24	30.63	30.88	29.13	29.56	839400
1998-09-25	29.56	29.56	27.25	28.56	1195900
1998-09-28	28.56	29.13	27.38	27.50	1151800
1998-09-29	27.38	27.44	25.63	27.25	1757700
1998-09-30	26.81	27.88	26.44	26.75	767300
1998-10-01	26.00	26.44	25.00	25.50	1132800
1998-10-02	25.56	26.31	25.50	26.00	698000
1998-10-05	26.00	26.81	26.00	26.38	782400
1998-10-06	26.50	26.75	25.88	26.25	1136100
1998-10-07	26.25	26.31	25.50	25.63	684900
1998-10-08	25.38	25.50	24.31	24.38	993800
1998-10-09	24.63	25.44	24.00	25.13	1130800
1998-10-12	25.50	26.44	25.38	25.69	900000
1998-10-13	25.88	26.00	24.31	25.00	1316700
1998-10-14	25.25	25.94	24.50	24.81	804900
1998-10-15	24.75	25.63	24.31	25.19	1034700
1998-10-16	26.38	28.50	26.25	27.56	1360100
1998-10-19	28.25	28.75	27.69	28.69	762300
1998-10-20	29.00	30.00	29.00	29.31	2137400
1998-10-21	29.50	29.63	29.13	29.31	774300
1998-10-22	29.31	29.69	29.19	29.69	530000
1998-10-23	29.56	29.94	28.88	29.06	405800
1998-10-26	29.06	29.63	29.00	29.38	716600
1998-10-27	29.88	30.88	29.88	30.63	605600
1998-10-28	30.69	31.19	29.38	29.69	572600
1998-10-29	30.25	30.94	29.88	30.94	541000
1998-10-30	31.19	31.94	31.06	31.88	786000
1998-11-02	31.88	32.88	31.56	32.50	587800
1998-11-03	32.50	32.94	32.44	32.88	540000
1998-11-04	33.06	34.88	33.06	34.44	1623900
1998-11-05	33.50	35.69	33.44	35.63	821100
1998-11-06	35.50	35.75	35.00	35.25	608900
1998-11-09	35.31	35.56	33.81	33.88	636100
1998-11-10	33.88	33.94	32.63	32.69	694000
1998-11-11	32.63	32.88	31.69	32.38	437800
1998-11-12	32.13	32.31	31.69	31.88	226300
1998-11-13	31.75	32.06	31.69	31.75	366500
1998-11-16	31.88	32.50	30.94	31.50	839100
1998-11-17	31.44	32.00	31.25	31.38	516600
1998-11-18	31.38	31.75	31.31	31.75	635500
1998-11-19	31.75	32.38	31.75	32.06	1876200
1998-11-20	32.44	32.50	31.94	32.25	441000
1998-11-23	32.38	33.38	32.38	33.19	434500
1998-11-24	33.50	34.44	33.50	33.75	4929300
1998-11-25	34.06	35.31	34.06	35.00	730700
1998-11-27	34.88	35.00	34.69	35.00	299800
1998-11-30	34.63	34.75	33.63	33.75	613600
1998-12-01	32.13	33.63	32.13	33.25	629700
1998-12-02	33.00	33.00	32.13	32.94	669400
1998-12-03	32.94	32.94	31.63	31.88	657300
1998-12-04	32.00	32.63	31.88	32.63	741200
1998-12-07	32.25	32.50	31.00	31.94	585000
1998-12-08	31.00	31.44	30.50	31.44	563400
1998-12-09	31.44	31.81	30.50	30.81	586200
1998-12-10	30.38	30.56	29.38	29.50	954400
1998-12-11	29.38	30.13	29.00	30.13	709400
1998-12-14	29.88	30.06	28.63	28.81	742000
1998-12-15	29.00	29.94	29.00	29.75	1065600
1998-12-16	29.75	29.81	29.50	29.63	970600
1998-12-17	29.63	29.75	29.25	29.38	980200
1998-12-18	29.50	30.00	29.25	29.75	608000
1998-12-21	29.56	30.44	29.56	30.31	731600
1998-12-22	30.19	30.19	29.31	29.75	679900
1998-12-23	29.81	30.25	29.75	30.19	816400
1998-12-24	30.19	30.69	30.13	30.38	153300
1998-12-28	30.50	30.81	30.00	30.00	488200
1998-12-29	30.00	30.31	29.88	30.13	501800
1998-12-30	30.13	30.63	30.06	30.31	397700
1998-12-31	30.38	31.06	30.31	30.81	549900
1999-01-04	30.88	31.06	30.50	30.63	600400
1999-01-05	30.88	31.50	30.88	31.38	566100
1999-01-06	31.38	32.38	31.31	32.38	326300
1999-01-07	32.25	32.50	31.63	32.44	478000
1999-01-08	32.44	33.56	32.44	33.44	564700
1999-01-11	33.75	34.44	33.44	34.00	452000
1999-01-12	33.75	33.75	32.56	32.69	384400
1999-01-13	32.00	32.38	31.19	31.75	619500
1999-01-14	31.63	32.50	31.63	32.06	365700
1999-01-15	32.75	32.75	32.00	32.38	424200
1999-01-19	32.38	33.75	31.88	33.69	595500
1999-01-20	34.00	34.63	33.88	34.00	709800
1999-01-21	33.88	34.00	33.50	33.50	433900
1999-01-22	33.38	34.00	33.25	33.81	509400
1999-01-25	33.88	34.00	33.00	33.13	732400
1999-01-26	32.81	33.94	32.81	33.88	2011100
1999-01-27	33.88	34.38	32.19	32.19	1341600
1999-01-28	32.44	33.00	32.31	32.56	321200
1999-01-29	32.81	32.81	31.19	31.69	334900
1999-02-01	31.44	31.44	30.63	30.81	482500
1999-02-02	30.94	31.19	30.75	30.94	724300
1999-02-03	30.94	30.94	30.13	30.31	431800
1999-02-04	30.19	30.44	29.75	30.25	670800
1999-02-05	30.25	30.94	30.00	30.44	343500
1999-02-08	30.50	30.75	30.00	30.06	543100
1999-02-09	30.00	30.50	29.81	30.25	384800
1999-02-10	30.00	30.69	29.94	30.00	388800
1999-02-11	29.94	30.00	29.69	29.88	324400
1999-02-12	29.75	30.00	29.56	29.69	463800
1999-02-16	30.00	30.38	29.06	29.25	423600
1999-02-17	29.00	29.13	28.13	28.38	407000
1999-02-18	28.50	28.50	27.81	28.13	541800
1999-02-19	28.13	28.44	27.81	28.13	441900
1999-02-22	28.25	28.38	28.00	28.38	497900
1999-02-23	28.38	28.56	28.00	28.13	434900
1999-02-24	28.19	28.25	27.94	27.94	541100
1999-02-25	27.94	28.06	27.81	27.94	1208700
1999-02-26	28.00	28.06	27.38	27.75	852800
1999-03-01	27.75	28.13	27.56	27.88	352400
1999-03-02	27.81	28.06	27.75	27.94	584700
1999-03-03	27.81	28.13	26.25	26.31	871300
1999-03-04	26.56	27.38	26.31	27.31	694600
1999-03-05	27.31	27.75	27.13	27.13	587700
1999-03-08	27.25	28.00	27.13	27.63	400800
1999-03-09	27.50	27.50	27.25	27.31	344500
1999-03-10	27.25	27.50	27.00	27.25	524500
1999-03-11	27.38	27.44	26.94	27.44	601200
1999-03-12	27.63	28.00	27.63	27.94	425800
1999-03-15	28.00	28.50	27.94	28.31	359700
1999-03-16	28.31	28.63	28.06	28.50	351000
1999-03-17	28.50	28.56	28.00	28.38	548600
1999-03-18	28.38	28.50	28.00	28.00	1147300
1999-03-19	28.19	28.19	26.56	26.56	964400
1999-03-22	27.00	27.00	26.50	26.75	770700
1999-03-23	26.75	26.75	26.31	26.75	478200
1999-03-24	26.75	27.13	26.56	26.81	329500
1999-03-25	26.81	27.50	26.75	27.06	331700
1999-03-26	27.06	27.75	26.88	27.50	339300
1999-03-29	27.50	28.50	27.50	28.44	314200
1999-03-30	28.50	28.75	28.25	28.44	704900
1999-03-31	28.50	28.75	28.44	28.56	542300
1999-04-01	28.88	29.00	28.56	28.94	272200
1999-04-05	28.94	29.13	28.50	28.50	338300
1999-04-06	28.50	28.63	28.06	28.13	295900
1999-04-07	28.31	28.38	27.69	27.88	299300
1999-04-08	27.88	28.19	27.69	28.13	394100
1999-04-09	28.13	28.88	28.13	28.56	556200
1999-04-12	29.19	29.94	28.69	29.38	408200
1999-04-13	29.38	29.50	29.13	29.25	322400
1999-04-14	29.38	30.38	29.25	29.94	866900
1999-04-15	30.00	34.00	30.00	33.50	865100
1999-04-16	33.38	34.88	33.00	33.94	503000
1999-04-19	34.00	35.06	33.81	33.94	534100
1999-04-20	33.94	33.94	32.38	32.56	728300
1999-04-21	33.00	33.25	32.56	33.06	422100
1999-04-22	33.00	33.00	32.00	32.13	396100
1999-04-23	32.31	32.94	32.31	32.63	436100
1999-04-26	32.63	32.94	32.50	32.63	315100
1999-04-27	32.56	33.19	32.31	32.63	434700
1999-04-28	32.63	33.63	32.50	33.31	702200
1999-04-29	33.31	33.75	33.13	33.50	738600
1999-04-30	33.25	33.25	32.31	32.50	332200
1999-05-03	32.63	33.31	32.44	33.00	850600
1999-05-04	33.13	34.25	32.56	33.31	618500
1999-05-05	33.13	35.38	33.13	35.38	939100
1999-05-06	35.38	36.19	35.25	35.94	627300
1999-05-07	35.94	36.88	35.81	36.06	450200
1999-05-10	36.63	37.50	35.75	36.06	784200
1999-05-11	36.06	36.88	35.13	35.63	419400
1999-05-12	35.88	35.88	34.56	35.00	313300
1999-05-13	35.25	35.50	34.75	34.88	282100
1999-05-14	34.75	35.00	34.00	34.00	459500
1999-05-17	34.00	34.44	33.38	33.38	438500
1999-05-18	34.00	34.00	32.63	33.06	598700
1999-05-19	33.31	33.81	33.31	33.75	246200
1999-05-20	33.69	34.13	33.06	33.31	408200
1999-05-21	33.69	33.75	32.38	32.88	455500
1999-05-24	33.13	33.19	32.31	32.38	498400
1999-05-25	32.75	33.56	32.75	33.13	433000
1999-05-26	33.00	33.13	32.38	32.56	910500
1999-05-27	32.00	32.25	30.56	31.13	623300
1999-05-28	31.13	31.75	31.00	31.38	310400
1999-06-01	31.31	32.25	31.25	31.94	576600
1999-06-02	31.94	32.50	31.38	31.38	572500
1999-06-03	31.56	32.13	31.50	31.88	363500
1999-06-04	32.06	32.56	32.06	32.44	250500
1999-06-07	32.44	32.75	32.44	32.50	487300
1999-06-08	32.50	32.63	32.31	32.63	226900
1999-06-09	32.63	33.13	32.63	32.88	351500
1999-06-10	32.63	32.94	32.56	32.69	515100
1999-06-11	32.69	33.50	32.69	32.94	454300
1999-06-14	32.94	34.38	32.94	33.56	478700
1999-06-15	33.56	34.25	33.56	33.81	576900
1999-06-16	33.56	33.75	32.75	33.69	353700
1999-06-17	33.56	34.19	33.25	33.44	395500
1999-06-18	33.44	33.63	33.13	33.31	364300
1999-06-21	33.25	33.31	32.88	33.13	286200
1999-06-22	33.00	33.06	32.25	32.44	308700
1999-06-23	29.88	29.94	27.81	28.94	3078100
1999-06-24	29.00	29.31	27.75	28.69	877100
1999-06-25	28.75	29.38	28.50	28.56	456800
1999-06-28	28.75	29.19	28.56	28.63	481100
1999-06-29	28.50	29.63	28.25	29.56	593700
1999-06-30	29.56	29.88	28.50	28.50	653800
1999-07-01	28.38	29.25	28.00	29.06	906900
1999-07-02	29.25	29.50	28.56	29.50	353800
1999-07-06	29.50	29.50	28.38	28.56	516900
1999-07-07	28.81	29.13	28.56	29.00	562300
1999-07-08	28.75	28.75	28.00	28.13	909900
1999-07-09	28.38	28.50	28.13	28.19	411600
1999-07-12	28.31	28.69	28.25	28.56	292500
1999-07-13	28.38	28.44	28.19	28.31	365000
1999-07-14	28.31	28.44	28.06	28.19	409500
1999-07-15	28.19	28.19	27.63	27.88	380800
1999-07-16	27.88	28.06	27.50	27.94	224000
1999-07-19	28.00	28.75	27.81	28.25	455300
1999-07-20	28.06	28.50	27.94	28.00	368100
1999-07-21	28.06	28.44	27.81	28.06	388400
1999-07-22	28.06	29.38	28.06	29.38	1753600
1999-07-23	29.25	30.06	29.25	29.81	665200
1999-07-26	29.81	29.81	29.50	29.56	358800
1999-07-27	29.38	30.50	29.38	30.38	682100
1999-07-28	30.25	30.25	29.69	29.94	471400
1999-07-29	29.88	29.94	29.00	29.00	494400
1999-07-30	29.00	29.88	28.88	29.31	246900
1999-08-02	28.94	29.88	28.94	29.75	509100
1999-08-03	29.63	29.75	29.31	29.69	297000
1999-08-04	29.81	30.13	29.63	29.88	215900
1999-08-05	29.88	29.94	28.81	29.00	486000
1999-08-06	28.94	29.13	28.25	28.38	299000
1999-08-09	28.31	29.25	28.31	29.06	173600
1999-08-10	29.00	29.00	28.25	28.44	208800
1999-08-11	28.94	29.06	28.25	28.50	455300
1999-08-12	28.50	28.75	28.31	28.63	717700
1999-08-13	29.00	29.13	28.63	29.06	418100
1999-08-16	28.81	29.00	28.63	28.88	453100
1999-08-17	28.94	28.94	28.56	28.81	386400
1999-08-18	28.94	28.94	28.56	28.69	382400
1999-08-19	28.56	28.94	28.38	28.88	552300
1999-08-20	29.00	29.00	28.56	28.75	317600
1999-08-23	28.81	28.88	28.44	28.75	405800
1999-08-24	28.63	28.88	28.00	28.25	308300
1999-08-25	28.38	28.44	28.00	28.13	255100
1999-08-26	28.13	28.44	27.06	27.25	477300
1999-08-27	27.31	27.88	27.31	27.75	216000
1999-08-30	28.00	28.13	26.63	27.13	432500
1999-08-31	27.31	27.44	26.56	26.56	253600
1999-09-01	26.56	27.63	26.56	27.50	235500
1999-09-02	26.75	27.31	26.75	27.31	155100
1999-09-03	27.50	27.88	27.13	27.31	172400
1999-09-07	27.25	27.94	26.88	27.06	265300
1999-09-08	27.00	27.19	26.75	27.00	318700
1999-09-09	27.00	27.13	26.69	26.81	725700
1999-09-10	26.88	26.94	26.38	26.44	350900
1999-09-13	26.50	26.56	25.94	26.19	440900
1999-09-14	26.00	26.13	25.56	26.06	417000
1999-09-15	26.00	26.63	25.25	25.56	266800
1999-09-16	25.56	25.63	25.31	25.38	284800
1999-09-17	25.31	25.31	24.88	25.00	382300
1999-09-20	25.25	25.31	24.50	24.63	274100
1999-09-21	24.56	24.56	23.94	24.13	780900
1999-09-22	24.38	24.38	23.75	23.94	885200
1999-09-23	23.94	23.94	23.31	23.63	302200
1999-09-24	23.69	24.00	23.38	23.75	314700
1999-09-27	23.75	24.50	23.75	24.44	777000
1999-09-28	24.50	24.50	23.00	23.63	385600
1999-09-29	23.88	24.00	23.56	23.75	364600
1999-09-30	24.00	24.31	23.75	24.25	453700
1999-10-01	24.13	24.38	23.81	24.00	302700
1999-10-04	23.94	24.31	23.88	24.25	342100
1999-10-05	24.19	24.56	23.81	24.00	332800
1999-10-06	24.00	24.38	23.50	24.00	724100
1999-10-07	24.06	24.06	23.25	23.81	337100
1999-10-08	23.63	25.38	23.56	23.94	381000
1999-10-11	23.81	24.38	23.56	23.56	298700
1999-10-12	23.69	23.75	22.81	23.25	511500
1999-10-13	23.38	24.06	23.25	23.31	507800
1999-10-14	23.25	23.63	22.88	22.94	414600
1999-10-15	23.00	23.00	21.88	22.31	395200
1999-10-18	21.38	22.75	20.94	22.50	1178100
1999-10-19	22.63	23.31	22.56	23.06	921600
1999-10-20	23.06	23.19	21.75	22.00	985400
1999-10-21	22.00	22.81	21.75	22.69	517500
1999-10-22	22.81	23.38	22.81	23.00	459400
1999-10-25	22.88	24.13	22.75	24.00	810100
1999-10-26	23.88	24.25	23.63	23.88	692500
1999-10-27	23.88	23.88	23.44	23.81	342600
1999-10-28	23.94	24.06	23.88	24.00	428800
1999-10-29	24.00	24.06	23.88	23.94	361600
1999-11-01	24.00	24.13	23.25	23.25	1274200
1999-11-02	23.13	23.75	22.88	23.31	1106500
1999-11-03	23.50	23.50	23.00	23.19	256700
1999-11-04	23.19	23.19	22.50	22.81	283600
1999-11-05	22.81	23.00	22.63	22.63	217700
1999-11-08	22.88	23.06	22.00	23.06	555300
1999-11-09	22.94	23.25	22.38	22.69	557700
1999-11-10	22.31	22.75	21.88	22.00	492300
1999-11-11	22.25	22.50	22.00	22.38	401900
1999-11-12	22.31	22.38	22.19	22.25	237300
1999-11-15	22.13	22.13	21.69	21.88	451400
1999-11-16	22.00	22.06	21.75	21.81	384200
1999-11-17	21.94	22.25	21.81	21.88	370700
1999-11-18	21.81	22.19	21.69	22.06	274100
1999-11-19	22.00	22.63	21.94	22.38	354800
1999-11-22	22.13	22.25	21.38	21.50	413600
1999-11-23	21.56	22.19	21.38	22.13	317900
1999-11-24	21.94	21.94	21.50	21.50	502900
1999-11-26	21.50	21.56	21.00	21.00	188400
1999-11-29	21.13	21.13	19.88	20.81	715600
1999-11-30	20.81	20.88	19.75	20.38	799800
1999-12-01	20.38	20.50	20.06	20.06	688900
1999-12-02	20.38	21.25	20.00	20.69	595700
1999-12-03	20.38	21.56	20.38	21.13	697000
1999-12-06	20.63	21.63	20.63	21.38	551200
1999-12-07	21.25	23.75	21.25	22.50	1580700
1999-12-08	22.63	22.88	21.97	22.13	500000
1999-12-09	21.75	21.88	20.94	21.69	465300
1999-12-10	21.81	21.81	20.88	21.50	772100
1999-12-13	21.50	21.50	21.13	21.31	540300
1999-12-14	21.44	21.44	21.00	21.19	930100
1999-12-15	21.25	21.75	21.19	21.44	1023100
1999-12-16	21.50	22.19	21.25	22.00	733200
1999-12-17	22.00	22.00	21.75	21.94	745700
1999-12-20	21.81	21.81	20.00	20.25	917900
1999-12-21	20.50	20.50	19.69	19.81	770600
1999-12-22	19.94	20.75	19.94	20.25	606100
1999-12-23	20.31	21.06	20.31	21.00	288800
1999-12-27	20.94	21.63	20.94	21.25	462200
1999-12-28	21.50	21.81	21.31	21.63	411400
1999-12-29	21.50	21.75	21.25	21.63	323700
1999-12-30	21.69	22.00	21.50	21.94	443400
1999-12-31	21.94	22.63	21.94	22.38	250400
2000-01-03	22.38	22.88	22.13	22.25	493200
2000-01-04	22.44	23.13	22.25	22.81	763600
2000-01-05	23.13	23.69	22.94	23.50	749900
2000-01-06	23.44	24.19	23.38	23.63	477100
2000-01-07	23.94	23.94	23.25	23.56	576200
2000-01-10	23.81	24.19	23.63	23.63	258800
2000-01-11	23.75	24.00	23.38	23.56	230100
2000-01-12	23.50	24.06	23.38	23.38	625100
2000-01-13	23.50	23.69	23.50	23.50	294400
2000-01-14	23.31	23.69	23.25	23.50	372200
2000-01-18	23.25	23.63	22.75	23.50	727000
2000-01-19	23.38	23.81	23.38	23.63	439700
2000-01-20	23.63	23.63	23.25	23.50	512400
2000-01-21	23.56	23.63	23.50	23.50	634500
2000-01-24	23.56	23.56	23.50	23.50	314000
2000-01-25	23.56	23.56	23.00	23.13	993000
2000-01-26	23.19	23.63	23.06	23.50	499700
2000-01-27	23.50	23.56	23.13	23.19	534800
2000-01-28	23.19	23.19	22.44	22.56	1135200
2000-01-31	22.31	22.31	20.31	20.31	1488400
2000-02-01	20.75	21.00	20.63	20.81	620800
2000-02-02	21.38	21.38	20.50	20.94	548400
2000-02-03	20.94	21.06	20.56	20.63	494600
2000-02-04	20.75	20.75	20.38	20.75	390800
2000-02-07	20.88	20.88	19.56	19.69	799600
2000-02-08	19.75	19.75	19.31	19.44	397800
2000-02-09	19.00	19.06	18.19	18.44	925100
2000-02-10	18.25	18.31	16.44	17.00	1560600
2000-02-11	17.00	17.31	16.69	16.94	989600
2000-02-14	16.69	17.25	16.69	16.94	545500
2000-02-15	16.94	17.13	16.38	16.44	602700
2000-02-16	16.56	16.69	15.94	15.94	1054900
2000-02-17	16.50	16.56	15.56	15.63	697000
2000-02-18	15.56	16.06	15.50	15.63	683000
2000-02-22	15.69	15.69	14.88	15.06	1302800
2000-02-23	15.00	15.13	14.56	14.88	825200
2000-02-24	14.88	14.88	14.19	14.63	771900
2000-02-25	14.63	15.00	14.31	14.31	1378300
2000-02-28	14.69	14.69	13.94	14.13	993900
2000-02-29	14.19	14.44	13.75	14.00	827700
2000-03-01	14.00	14.19	13.44	13.56	1513600
2000-03-02	13.56	13.63	13.25	13.50	1054200
2000-03-03	13.50	14.31	13.38	14.13	7064900
2000-03-06	14.25	14.38	13.19	13.31	1093900
2000-03-07	13.31	13.63	13.00	13.13	762800
2000-03-08	13.31	14.00	13.31	13.81	1501400
2000-03-09	13.94	14.00	13.75	13.94	767300
2000-03-10	13.94	14.06	13.63	13.63	770400
2000-03-13	13.75	14.50	13.69	14.19	647800
2000-03-14	14.50	14.50	14.00	14.06	781200
2000-03-15	14.25	15.13	14.25	15.00	808300
2000-03-16	15.50	16.75	15.31	16.19	1173900
2000-03-17	17.25	17.25	16.00	16.31	1233800
2000-03-20	16.50	16.88	16.44	16.75	634200
2000-03-21	16.75	17.00	16.75	16.88	655400
2000-03-22	17.00	17.06	16.25	16.56	1141700
2000-03-23	16.69	17.00	16.38	16.69	833200
2000-03-24	16.88	16.88	16.25	16.63	432800
2000-03-27	16.75	16.81	15.75	15.88	616700
2000-03-28	15.75	16.25	15.63	15.94	752300
2000-03-29	15.31	15.81	15.25	15.63	863600
2000-03-30	15.56	15.75	15.31	15.38	614900
2000-03-31	15.44	16.63	15.25	16.00	845500
2000-04-03	16.13	16.38	15.75	15.94	468600
2000-04-04	15.94	16.19	15.19	15.94	1392700
2000-04-05	15.94	16.75	15.94	16.31	644700
2000-04-06	16.44	16.94	16.44	16.56	1058400
2000-04-07	16.50	16.88	15.88	16.63	561500
2000-04-10	16.63	17.75	16.56	17.44	810500
2000-04-11	17.00	17.38	16.88	17.19	568100
2000-04-12	17.38	18.00	16.75	17.06	628000
2000-04-13	17.50	17.63	17.00	17.25	624700
2000-04-14	17.13	17.19	16.50	16.56	749800
2000-04-17	16.25	16.63	16.13	16.63	603900
2000-04-18	16.63	16.88	16.25	16.69	411900
2000-04-19	16.50	17.75	16.38	17.00	486700
2000-04-20	17.38	17.63	16.69	16.75	823700
2000-04-24	16.75	17.06	16.19	16.69	531000
2000-04-25	16.94	17.31	16.50	17.25	502400
2000-04-26	17.38	17.38	16.38	16.63	409700
2000-04-27	16.56	17.00	16.19	16.50	550100
2000-04-28	16.75	16.81	15.44	16.25	576300
2000-05-01	16.00	16.69	15.81	16.56	331700
2000-05-02	16.06	16.44	15.81	16.00	557400
2000-05-03	16.13	16.25	15.63	15.75	618900
2000-05-04	15.88	16.00	15.56	15.75	353300
2000-05-05	15.75	16.13	15.63	16.13	614100
2000-05-08	15.88	16.38	15.75	16.19	297500
2000-05-09	16.44	16.75	16.13	16.38	305200
2000-05-10	16.44	16.50	15.69	15.94	388700
2000-05-11	16.13	17.13	15.75	16.88	4508300
2000-05-12	16.94	17.88	16.31	17.44	714500
2000-05-15	17.44	17.50	17.13	17.31	413000
2000-05-16	17.25	17.81	16.81	17.56	356700
2000-05-17	17.31	17.63	17.06	17.50	332700
2000-05-18	17.69	17.94	17.31	17.88	369900
2000-05-19	17.75	17.81	17.38	17.50	261500
2000-05-22	17.75	17.94	17.44	17.75	359800
2000-05-23	17.63	17.69	17.31	17.44	331000
2000-05-24	17.50	17.88	16.81	17.00	429000
2000-05-25	17.00	17.00	16.56	16.94	705000
2000-05-26	17.25	17.25	16.13	16.56	321500
2000-05-30	16.44	17.44	16.44	17.38	550900
2000-05-31	17.38	17.38	17.00	17.13	474800
2000-06-01	17.25	17.88	17.06	17.63	531900
2000-06-02	17.88	18.00	17.38	17.50	476400
2000-06-05	17.56	17.94	17.31	17.75	356200
2000-06-06	17.75	18.00	17.69	18.00	638400
2000-06-07	18.13	18.31	17.19	17.25	592900
2000-06-08	17.38	17.50	16.75	17.19	302700
2000-06-09	17.25	17.25	16.88	17.00	214600
2000-06-12	16.88	17.06	16.56	16.69	183600
2000-06-13	16.75	16.75	16.25	16.44	409500
2000-06-14	16.44	17.19	16.38	16.94	303900
2000-06-15	16.81	17.25	16.63	17.06	530900
2000-06-16	17.50	17.56	17.06	17.13	472600
2000-06-19	17.00	17.00	16.38	16.44	388600
2000-06-20	16.56	16.56	16.00	16.13	343700
2000-06-21	16.38	16.38	15.81	16.00	254400
2000-06-22	16.25	16.56	15.75	15.94	353300
2000-06-23	16.00	16.31	16.00	16.13	155400
2000-06-26	16.13	16.44	15.69	15.88	185700
2000-06-27	14.75	15.75	14.69	15.31	1343400
2000-06-28	14.50	15.31	14.38	15.14	796300
2000-06-29	14.88	15.38	14.88	14.88	857200
2000-06-30	14.75	15.06	14.75	15.00	653700
2000-07-03	14.94	15.25	14.88	15.25	117600
2000-07-05	15.06	15.44	15.00	15.00	233800
2000-07-06	15.25	15.25	14.94	15.06	319300
2000-07-07	15.00	15.19	14.81	14.81	346600
2000-07-10	14.56	15.69	14.56	15.63	1292000
2000-07-11	15.88	16.19	15.69	15.94	674500
2000-07-12	16.13	16.13	15.06	15.44	414900
2000-07-13	15.19	15.88	15.19	15.69	219800
2000-07-14	15.88	16.00	15.63	15.63	334400
2000-07-17	15.75	15.81	15.31	15.34	442000
2000-07-18	15.38	15.81	15.31	15.50	158900
2000-07-19	15.63	15.88	15.44	15.44	219400
2000-07-20	15.44	15.88	15.25	15.38	248200
2000-07-21	15.13	15.44	15.13	15.13	263700
2000-07-24	15.31	15.44	15.06	15.13	208700
2000-07-25	15.25	15.25	14.44	14.56	715800
2000-07-26	14.56	14.63	13.94	14.09	573000
2000-07-27	14.38	14.50	13.94	14.06	393700
2000-07-28	14.06	14.19	13.63	13.88	194600
2000-07-31	13.88	14.81	13.81	13.94	288600
2000-08-01	14.00	14.63	13.94	14.38	302100
2000-08-02	14.63	14.63	14.13	14.25	497500
2000-08-03	14.13	14.31	14.00	14.06	408600
2000-08-04	14.00	14.56	14.00	14.38	589600
2000-08-07	14.50	14.63	14.38	14.44	578400
2000-08-08	14.56	14.56	14.00	14.06	313700
2000-08-09	14.19	14.19	13.88	13.94	262200
2000-08-10	14.06	14.13	13.94	13.94	240000
2000-08-11	14.00	14.13	13.88	14.00	393000
2000-08-14	14.13	14.13	13.81	14.06	755000
2000-08-15	14.00	14.13	13.56	13.69	781900
2000-08-16	13.81	13.94	13.75	13.88	395100
2000-08-17	14.19	14.19	13.75	13.75	244500
2000-08-18	13.75	14.00	13.63	13.63	173100
2000-08-21	13.69	13.94	13.63	13.94	495500
2000-08-22	14.00	14.00	13.56	13.56	264900
2000-08-23	13.69	13.75	13.25	13.38	1294300
2000-08-24	13.38	13.50	13.13	13.31	307600
2000-08-25	13.31	13.38	13.13	13.19	280500
2000-08-28	13.19	13.50	13.13	13.38	263500
2000-08-29	13.44	13.44	12.94	12.94	458800
2000-08-30	13.00	13.31	12.94	13.25	1204600
2000-08-31	13.13	13.94	12.94	12.94	503200
2000-09-01	13.06	13.19	12.81	12.81	268100
2000-09-05	12.88	13.13	12.81	13.00	504700
2000-09-06	13.13	13.25	13.00	13.19	516200
2000-09-07	13.13	13.25	12.13	12.13	999700
2000-09-08	12.31	12.31	11.63	11.75	1062700
2000-09-11	11.75	12.00	11.75	11.94	576100
2000-09-12	11.94	11.94	11.56	11.56	410600
2000-09-13	11.69	11.81	11.19	11.25	668200
2000-09-14	11.13	11.19	10.75	10.81	636700
2000-09-15	10.81	10.81	10.44	10.44	718000
2000-09-18	10.56	10.56	10.19	10.31	542900
2000-09-19	10.38	10.44	10.31	10.44	667600
2000-09-20	10.31	10.75	10.13	10.75	1237000
2000-09-21	10.63	11.06	10.50	11.06	871500
2000-09-22	11.06	11.19	10.88	10.94	723100
2000-09-25	10.94	11.00	10.63	10.88	430800
2000-09-26	10.88	10.94	10.56	10.75	383100
2000-09-27	10.88	10.88	10.50	10.63	409100
2000-09-28	10.50	11.00	10.19	10.63	4418100
2000-09-29	10.56	10.81	10.31	10.69	797500
2000-10-02	10.63	10.63	10.06	10.44	1296700
2000-10-03	10.25	10.63	10.25	10.44	526400
2000-10-04	10.38	10.63	10.31	10.44	1238000
2000-10-05	10.44	10.44	9.50	9.63	1215800
2000-10-06	9.63	9.75	9.06	9.50	836600
2000-10-09	9.63	10.44	9.56	10.38	430800
2000-10-10	10.25	10.31	9.56	9.69	445000
2000-10-11	9.56	9.81	9.38	9.56	383800
2000-10-12	9.69	9.69	9.25	9.31	259100
2000-10-13	9.19	9.38	8.88	9.00	565600
2000-10-16	9.13	9.38	8.94	9.06	344300
2000-10-17	9.00	9.06	8.75	9.00	773400
2000-10-18	8.75	8.81	8.44	8.44	391100
2000-10-19	8.44	9.19	8.38	8.94	455600
2000-10-20	8.88	9.44	8.81	9.25	692600
2000-10-23	9.25	9.25	8.75	8.81	299800
2000-10-24	8.94	8.94	8.69	8.94	320500
2000-10-25	8.94	9.00	8.69	8.81	380100
2000-10-26	8.81	8.88	8.63	8.63	427800
2000-10-27	8.56	8.56	8.38	8.50	380800
2000-10-30	8.50	9.25	8.44	9.25	734800
2000-10-31	9.19	9.19	9.00	9.13	497800
2000-11-01	9.13	9.44	9.06	9.25	898300
2000-11-02	9.13	9.69	9.13	9.31	431000
2000-11-03	9.31	9.38	9.00	9.00	420200
2000-11-06	9.00	9.25	8.81	8.81	542400
2000-11-07	8.88	9.25	8.88	9.06	563100
2000-11-08	8.94	9.00	8.56	8.75	583700
2000-11-09	8.75	8.88	8.25	8.44	832200
2000-11-10	8.44	8.50	7.88	7.88	1017000
2000-11-13	7.94	8.25	7.88	8.19	738300
2000-11-14	8.31	8.38	7.88	7.94	862400
2000-11-15	8.00	8.06	7.63	7.75	946400
2000-11-16	7.75	7.75	6.25	6.44	2574600
2000-11-17	6.38	6.50	4.19	4.25	5167800
2000-11-20	5.00	5.69	5.00	5.63	3153700
2000-11-21	6.00	6.25	5.00	5.25	2152000
2000-11-22	5.25	5.25	4.56	4.94	1607100
2000-11-24	4.94	5.00	4.63	4.63	903300
2000-11-27	4.81	5.13	4.56	4.81	1656300
2000-11-28	4.25	4.31	4.00	4.06	4814900
2000-11-29	4.13	4.13	3.94	4.06	1347700
2000-11-30	4.06	4.19	3.88	4.06	1719800
2000-12-01	4.19	4.38	4.13	4.25	1143400
2000-12-04	4.38	4.69	4.25	4.31	1452600
2000-12-05	4.06	4.19	3.50	3.94	3123300
2000-12-06	3.88	4.00	3.81	3.94	1386300
2000-12-07	3.88	4.00	3.38	3.50	2783700
2000-12-08	3.63	3.94	2.94	3.13	13231800
2000-12-11	3.25	3.38	3.03	3.25	4074300
2000-12-12	3.31	3.69	3.06	3.56	2389100
2000-12-13	3.75	4.25	3.75	4.06	3746400
2000-12-14	4.06	4.25	3.94	4.25	2363900
2000-12-15	4.19	4.63	4.00	4.31	2975200
2000-12-18	4.44	5.19	4.38	5.13	3187900
2000-12-19	5.13	5.25	4.50	4.50	1573000
2000-12-20	4.75	5.44	4.75	5.25	1880000
2000-12-21	5.25	5.31	4.88	5.13	1431400
2000-12-22	5.31	6.19	5.31	6.13	1962800
2000-12-26	6.06	7.31	5.88	7.06	2324300
2000-12-27	6.94	7.69	6.88	7.56	1860200
2000-12-28	7.31	7.38	6.50	7.31	1364100
2000-12-29	6.88	7.56	6.81	7.44	1566600
2001-01-02	7.38	7.50	7.06	7.44	1058400
2001-01-03	7.44	8.69	7.25	8.06	1579400
2001-01-04	8.19	9.63	8.13	8.94	2408000
2001-01-05	8.88	8.94	8.50	8.56	1152300
2001-01-08	8.69	9.38	8.56	9.25	1907700
2001-01-09	9.25	9.75	9.06	9.63	1430300
2001-01-10	9.56	9.63	8.63	9.25	2023500
2001-01-11	9.19	9.19	7.88	9.06	1276000
2001-01-12	8.81	8.88	8.25	8.50	655000
2001-01-16	8.50	8.69	7.94	8.38	1081000
2001-01-17	8.38	8.50	7.50	7.81	1080500
2001-01-18	7.81	8.25	7.75	8.25	935600
2001-01-19	8.13	8.19	7.56	7.94	721600
2001-01-22	7.88	7.94	7.75	7.81	453500
2001-01-23	7.88	8.38	7.75	8.19	706000
2001-01-24	8.06	8.06	7.56	7.69	937000
2001-01-25	7.75	7.81	6.75	7.31	1137000
2001-01-26	7.63	7.88	7.19	7.69	602600
2001-01-29	7.70	8.07	7.59	8.03	685700
2001-01-30	7.93	8.24	7.80	8.16	856000
2001-01-31	8.25	8.60	7.60	8.45	1564100
2001-02-01	8.35	8.40	7.90	8.20	514000
2001-02-02	8.10	8.20	7.80	7.94	448800
2001-02-05	7.85	8.49	7.80	8.24	700200
2001-02-06	8.24	8.60	8.15	8.50	652500
2001-02-07	8.40	8.70	8.40	8.68	450600
2001-02-08	8.78	8.88	8.60	8.70	789600
2001-02-09	8.65	8.65	8.15	8.56	869200
2001-02-12	8.50	8.60	8.26	8.49	350000
2001-02-13	8.40	8.49	8.31	8.44	173500
2001-02-14	8.36	8.77	8.36	8.75	631800
2001-02-15	8.65	8.74	8.00	8.68	1043400
2001-02-16	8.12	8.12	7.00	7.20	1275900
2001-02-20	7.00	7.00	4.90	5.44	2312300
2001-02-21	5.50	6.10	5.40	6.00	1780500
2001-02-22	6.00	6.05	5.46	5.76	903300
2001-02-23	5.76	5.77	5.36	5.75	1017500
2001-02-26	5.75	5.77	5.52	5.59	298500
2001-02-27	5.65	5.77	5.51	5.77	297600
2001-02-28	5.50	5.80	5.44	5.66	330000
2001-03-01	5.70	5.70	5.50	5.58	295400
2001-03-02	5.55	5.66	5.51	5.59	421800
2001-03-05	5.60	5.85	5.55	5.85	475600
2001-03-06	5.80	5.85	5.75	5.84	480700
2001-03-07	5.90	6.78	5.80	6.73	682800
2001-03-08	6.68	6.95	6.50	6.62	589700
2001-03-09	6.52	6.88	6.51	6.62	473500
2001-03-12	5.10	5.40	4.25	4.80	2301500
2001-03-13	4.90	5.25	4.79	5.00	779100
2001-03-14	5.00	5.00	4.58	4.85	689500
2001-03-15	4.90	4.98	4.75	4.85	232000
2001-03-16	4.90	4.90	4.38	4.49	643100
2001-03-19	4.49	4.52	4.32	4.52	648900
2001-03-20	4.52	4.52	4.33	4.38	386500
2001-03-21	4.50	4.50	3.61	3.90	984200
2001-03-22	3.90	4.07	3.35	4.00	1246600
2001-03-23	4.00	4.10	3.78	3.85	677900
2001-03-26	3.96	4.10	3.85	4.00	601300
2001-03-27	4.00	4.05	3.92	3.95	380100
2001-03-28	3.95	4.05	3.94	3.95	590800
2001-03-29	4.00	4.10	3.89	3.98	225500
2001-03-30	3.99	4.05	3.95	4.05	574100
2001-04-02	4.05	4.21	3.65	3.70	573900
2001-04-03	3.65	3.69	3.47	3.69	685400
2001-04-04	3.65	4.00	3.62	3.85	565400
2001-04-05	3.95	4.07	3.73	4.00	449200
2001-04-06	4.00	4.00	3.80	3.99	479500
2001-04-09	3.99	4.03	3.80	4.00	969900
2001-04-10	3.95	3.95	3.72	3.79	407200
2001-04-11	3.69	3.73	3.50	3.53	534100
2001-04-12	3.75	3.75	3.52	3.54	328100
2001-04-16	3.53	3.82	3.53	3.79	364500
2001-04-17	3.79	3.84	3.76	3.82	263300
2001-04-18	3.82	3.82	3.25	3.40	2830300
2001-04-19	3.50	4.00	3.50	3.99	825300
2001-04-20	3.99	4.03	3.78	3.80	868100
2001-04-23	3.88	3.99	3.80	3.93	477400
2001-04-24	3.94	4.45	3.94	4.30	1146700
2001-04-25	4.30	4.79	4.30	4.77	2821900
2001-04-26	4.80	5.00	4.51	4.59	2435600
2001-04-27	4.59	4.65	4.30	4.30	557200
2001-04-30	4.30	4.54	4.27	4.31	497800
2001-05-01	4.40	4.48	4.29	4.29	348000
2001-05-02	4.50	4.55	4.30	4.30	747700
2001-05-03	4.32	4.34	4.12	4.25	346600
2001-05-04	4.25	4.38	4.18	4.30	266100
2001-05-07	4.30	4.39	4.27	4.35	412400
2001-05-08	4.40	4.68	4.36	4.60	1593800
2001-05-09	4.60	5.16	4.58	4.93	2063300
2001-05-10	5.00	5.10	4.90	4.95	1649800
2001-05-11	5.00	5.12	4.92	4.99	623700
2001-05-14	4.95	4.96	4.65	4.75	423700
2001-05-15	4.80	4.85	4.63	4.70	466500
2001-05-16	4.70	4.75	4.63	4.68	604800
2001-05-17	4.75	4.75	4.20	4.40	692000
2001-05-18	4.40	4.54	4.14	4.54	1459200
2001-05-21	4.64	4.87	4.61	4.75	867500
2001-05-22	4.95	5.31	4.94	5.16	1606400
2001-05-23	5.19	5.59	5.19	5.52	1407800
2001-05-24	5.54	5.88	5.53	5.79	887500
2001-05-25	5.89	5.90	5.50	5.52	581700
2001-05-29	5.55	5.60	5.25	5.45	627900
2001-05-30	5.44	5.44	5.15	5.29	468200
2001-05-31	5.15	5.30	4.80	5.12	997200
2001-06-01	5.05	5.75	4.75	5.75	1875500
2001-06-04	5.75	5.75	5.05	5.21	860900
2001-06-05	5.24	5.24	4.94	4.96	1019300
2001-06-06	4.95	5.00	4.40	4.58	1684100
2001-06-07	4.50	4.60	4.41	4.43	853700
2001-06-08	4.67	4.67	4.36	4.40	723500
2001-06-11	4.45	4.47	4.17	4.17	1135400
2001-06-12	4.19	4.19	3.97	4.01	1204000
2001-06-13	4.05	4.68	4.05	4.24	915900
2001-06-14	4.25	4.40	4.08	4.08	414700
2001-06-15	4.30	4.30	4.03	4.03	600500
2001-06-18	4.04	4.14	3.98	4.01	470200
2001-06-19	4.05	4.08	3.74	3.79	1478400
2001-06-20	3.78	3.99	3.65	3.94	585000
2001-06-21	4.00	4.00	3.56	3.69	722400
2001-06-22	3.69	3.69	3.20	3.60	1354600
2001-06-25	3.60	3.60	3.15	3.24	1718700
2001-06-26	3.25	3.35	2.51	2.81	2814300
2001-06-27	3.00	3.10	2.88	3.00	680900
2001-06-28	3.07	3.38	2.85	2.90	1243600
2001-06-29	3.00	3.75	2.95	3.75	2047900
2001-07-02	3.75	3.75	3.25	3.41	684400
2001-07-03	3.51	3.75	3.30	3.30	497800
2001-07-05	3.23	3.53	3.01	3.13	1166700
2001-07-06	3.23	3.31	3.13	3.27	381300
2001-07-09	3.35	3.45	3.27	3.40	276800
2001-07-10	3.35	3.40	3.30	3.32	228900
2001-07-11	3.40	3.40	3.04	3.10	749600
2001-07-12	3.10	3.13	2.90	2.98	598500
2001-07-13	3.01	3.10	2.90	2.99	608500
2001-07-16	3.01	3.13	2.90	2.90	504300
2001-07-17	2.99	3.00	2.80	2.92	378200
2001-07-18	2.98	3.05	2.90	2.95	410600
2001-07-19	3.03	3.59	3.03	3.40	2767700
2001-07-20	3.40	3.40	3.05	3.05	2007600
2001-07-23	3.10	3.14	2.99	3.02	1080700
2001-07-24	3.05	3.29	3.05	3.17	516800
2001-07-25	3.17	3.30	3.15	3.29	817000
2001-07-26	3.33	3.40	3.16	3.38	1648000
2001-07-27	3.35	3.54	3.20	3.20	993100
2001-07-30	3.19	3.23	3.14	3.22	478900
2001-07-31	3.22	3.40	3.22	3.26	234000
2001-08-01	3.25	3.33	3.21	3.33	140000
2001-08-02	3.35	3.51	3.35	3.49	598500
2001-08-03	3.44	3.50	3.30	3.30	293500
2001-08-06	3.38	3.44	3.35	3.39	311900
2001-08-07	3.40	3.50	3.27	3.45	333000
2001-08-08	3.40	3.63	3.39	3.60	571400
2001-08-09	3.62	3.69	3.56	3.63	506000
2001-08-10	3.60	3.85	3.55	3.80	396900
2001-08-13	3.84	4.00	3.80	3.99	626400
2001-08-14	4.00	4.38	4.00	4.15	1514100
2001-08-15	4.15	4.18	3.80	4.05	1049100
2001-08-16	4.02	4.24	4.01	4.24	509300
2001-08-17	4.24	4.44	4.06	4.39	635300
2001-08-20	4.39	4.61	4.36	4.60	567000
2001-08-21	4.60	5.04	4.60	4.75	1094900
2001-08-22	4.75	4.98	4.00	4.40	1019700
2001-08-23	4.30	4.45	3.80	3.80	755100
2001-08-24	3.85	4.00	3.81	3.95	729500
2001-08-27	3.96	4.00	3.68	3.70	460600
2001-08-28	3.70	3.80	3.55	3.55	788400
2001-08-29	3.59	3.69	3.51	3.51	428100
2001-08-30	3.61	3.61	3.45	3.50	484600
2001-08-31	3.49	3.50	3.35	3.45	704500
2001-09-04	3.49	3.80	3.49	3.50	599800
2001-09-05	3.50	3.55	3.32	3.48	586100
2001-09-06	3.50	3.55	3.05	3.20	910800
2001-09-07	3.20	3.35	3.14	3.15	540100
2001-09-10	3.15	3.25	3.00	3.03	837900
2001-09-17	2.95	2.98	2.75	2.85	805500
2001-09-18	2.95	3.14	2.65	2.70	652300
2001-09-19	2.75	2.80	2.39	2.58	2356500
2001-09-20	2.40	2.50	2.30	2.44	654500
2001-09-21	2.25	2.42	2.05	2.21	753200
2001-09-24	2.50	2.60	2.33	2.48	936400
2001-09-25	2.58	2.60	2.23	2.25	725000
2001-09-26	2.45	2.45	2.25	2.30	475300
2001-09-27	2.25	2.25	2.00	2.01	1217500
2001-09-28	2.30	2.30	2.03	2.29	1428900
2001-10-01	2.31	2.33	2.06	2.10	603400
2001-10-02	2.10	2.13	2.05	2.08	426200
2001-10-03	2.09	2.25	2.05	2.18	573700
2001-10-04	2.23	2.48	2.21	2.39	493800
2001-10-05	2.38	2.40	2.13	2.40	917200
2001-10-08	2.49	2.84	2.32	2.70	541100
2001-10-09	2.70	2.75	2.42	2.42	399900
2001-10-10	2.41	2.69	2.40	2.49	576300
2001-10-11	2.45	2.64	2.40	2.50	640600
2001-10-12	2.50	2.53	2.42	2.47	308100
2001-10-15	2.45	2.50	2.45	2.47	347600
2001-10-16	2.47	2.70	2.47	2.62	544900
2001-10-17	2.64	2.76	2.46	2.46	808700
2001-10-18	2.41	2.45	2.10	2.45	830400
2001-10-19	2.40	2.40	2.15	2.28	476600
2001-10-22	2.25	2.25	2.05	2.07	544000
2001-10-23	2.10	2.18	2.00	2.00	842900
2001-10-24	2.00	2.30	2.00	2.20	605800
2001-10-25	2.23	2.24	2.00	2.05	1885200
2001-10-26	2.05	2.08	2.01	2.07	527800
2001-10-29	2.05	2.07	1.99	2.00	568200
2001-10-30	2.00	2.05	1.81	1.82	817500
2001-10-31	1.84	1.95	1.82	1.82	855400
2001-11-01	1.80	1.83	1.55	1.60	2348300
2001-11-02	1.57	1.59	1.28	1.37	2762100
2001-11-05	1.37	1.45	1.23	1.25	2475500
2001-11-06	1.35	1.80	1.28	1.80	2072000
2001-11-07	1.80	1.89	1.53	1.56	940900
2001-11-08	1.66	1.75	1.62	1.70	772100
2001-11-09	1.73	1.75	1.62	1.69	585400
2001-11-12	1.68	1.68	1.60	1.68	308300
2001-11-13	1.73	1.75	1.65	1.65	744500
2001-11-14	1.73	1.74	1.58	1.60	689000
2001-11-15	1.63	1.65	1.56	1.58	657100
2001-11-16	1.70	1.75	1.59	1.65	721300
2001-11-19	1.67	1.73	1.59	1.59	1388800
2001-11-20	1.60	1.64	1.52	1.61	615300
2001-11-21	1.62	1.64	1.52	1.55	647100
2001-11-23	1.52	1.56	1.35	1.36	842000
2001-11-26	1.33	1.33	1.13	1.25	2259600
2001-11-27	1.25	1.29	1.20	1.20	891700
2001-11-28	1.18	1.20	1.06	1.12	1841400
2001-11-29	1.06	1.14	1.01	1.05	1511200
2001-11-30	1.05	1.06	0.96	1.01	2089500
2001-12-03	0.98	1.00	0.83	0.92	1300600
2001-12-04	0.92	1.08	0.92	0.95	1263500
2001-12-05	0.98	1.38	0.98	1.38	1816300
2001-12-06	1.45	1.90	1.44	1.85	5588700
2001-12-07	1.85	1.85	1.56	1.85	2432200
2001-12-10	1.84	1.84	1.66	1.74	838500
2001-12-11	1.75	1.75	1.52	1.65	1706200
2001-12-12	1.65	1.85	1.51	1.85	1972100
2001-12-13	2.00	2.23	2.00	2.11	4584200
2001-12-14	1.90	2.79	1.90	2.65	4076100
2001-12-17	2.85	2.97	2.68	2.90	2935500
2001-12-18	3.00	3.04	2.65	2.90	3190600
2001-12-19	2.90	2.94	2.66	2.94	2383000
2001-12-20	2.94	3.03	2.76	2.85	2134900
2001-12-21	2.84	2.97	2.77	2.78	1796900
2001-12-24	2.77	2.77	2.53	2.70	590700
2001-12-26	2.60	2.85	2.59	2.72	934200
2001-12-27	2.72	2.75	2.58	2.67	921700
2001-12-28	2.63	2.67	2.58	2.59	634300
2001-12-31	2.51	2.74	2.41	2.54	1112200
2002-01-02	2.55	3.10	2.55	3.10	1880000
2002-01-03	3.15	3.94	3.15	3.90	5540000
2002-01-04	3.91	4.09	3.72	3.99	3038500
2002-01-07	3.99	3.99	3.76	3.86	1493100
2002-01-08	3.82	4.40	3.77	4.35	2477300
2002-01-09	4.35	4.88	4.35	4.68	3433000
2002-01-10	4.68	4.79	4.25	4.60	1733300
2002-01-11	4.55	4.56	4.27	4.31	1126700
2002-01-14	4.10	4.18	3.28	3.50	4117400
2002-01-15	3.00	3.75	3.00	3.70	2869300
2002-01-16	3.65	3.69	3.21	3.57	1215900
2002-01-17	3.50	3.80	3.50	3.75	1000700
2002-01-18	3.65	3.73	3.55	3.60	1169400
2002-01-22	3.62	3.69	3.50	3.60	523600
2002-01-23	3.60	4.00	3.60	3.98	1637400
2002-01-24	4.00	4.60	4.00	4.44	3357000
2002-01-25	4.45	5.13	4.11	5.00	5307000
2002-01-28	5.06	5.14	4.65	4.88	2458000
2002-01-29	4.80	4.87	4.30	4.45	1627600
2002-01-30	4.65	4.79	4.46	4.60	1816100
2002-01-31	4.65	5.25	4.60	5.25	1864300
2002-02-01	5.25	6.00	5.01	5.55	3482000
2002-02-04	5.65	5.65	5.07	5.40	1247100
2002-02-05	5.30	5.54	5.19	5.40	758100
2002-02-06	5.40	5.45	5.05	5.11	1218300
2002-02-07	5.13	5.15	4.50	4.65	2213200
2002-02-08	5.00	5.51	4.95	5.39	2604500
2002-02-11	5.41	5.75	5.40	5.60	2185600
2002-02-12	5.55	5.65	5.25	5.31	1173700
2002-02-13	5.31	5.64	5.31	5.59	1261700
2002-02-14	5.59	6.25	4.81	5.19	5549700
2002-02-15	5.48	5.57	5.15	5.50	1671500
2002-02-19	5.46	5.46	5.02	5.25	1087200
2002-02-20	5.30	5.49	5.20	5.40	1231900
2002-02-21	5.42	5.42	5.30	5.30	670500
2002-02-22	5.26	5.31	5.16	5.26	895800
2002-02-25	5.24	5.50	5.24	5.49	1493500
2002-02-26	5.49	6.10	5.47	6.09	2468800
2002-02-27	6.19	6.33	5.90	5.94	1764600
2002-02-28	5.85	5.95	5.65	5.73	1307600
2002-03-01	5.74	5.94	5.73	5.88	714900
2002-03-04	5.95	7.02	5.95	7.00	5239800
2002-03-05	6.90	7.18	6.66	7.14	2632200
2002-03-06	7.00	7.30	6.95	7.30	1766700
2002-03-07	7.30	7.59	7.27	7.50	2487300
2002-03-08	7.49	7.55	7.10	7.29	1782000
2002-03-11	7.27	7.70	6.90	7.70	1272900
2002-03-12	7.52	8.00	7.41	7.90	1681400
2002-03-13	7.91	7.98	7.75	7.80	1807900
2002-03-14	7.75	7.89	7.29	7.37	1846900
2002-03-15	6.90	7.25	6.64	7.18	4938900
2002-03-18	7.40	7.80	7.40	7.73	2722500
2002-03-19	7.80	8.40	7.74	8.29	3355000
2002-03-20	8.39	8.93	8.20	8.85	3426900
2002-03-21	8.75	8.85	8.60	8.69	1816000
2002-03-22	8.65	8.90	8.52	8.65	1138600
2002-03-25	8.70	9.14	8.48	8.64	2732700
2002-03-26	8.50	8.50	8.16	8.44	1518900
2002-03-27	8.44	8.90	8.44	8.74	1451700
2002-03-28	8.80	8.97	8.65	8.95	1285000
2002-04-01	8.94	8.94	8.63	8.75	1152600
2002-04-02	8.80	8.95	8.63	8.95	983900
2002-04-03	8.95	8.95	8.63	8.81	1088900
2002-04-04	8.80	8.81	8.61	8.78	1144300
2002-04-05	8.65	8.94	8.64	8.85	1034000
2002-04-08	8.60	8.95	8.60	8.95	1093500
2002-04-09	8.95	9.77	8.95	9.76	3739100
2002-04-10	9.76	11.24	9.66	10.47	5447300
2002-04-11	10.55	11.25	10.25	10.68	3090600
2002-04-12	10.65	11.04	10.65	11.04	1944300
2002-04-15	11.20	11.88	11.15	11.77	3554700
2002-04-16	11.95	12.65	11.95	12.25	3578500
2002-04-17	12.10	12.48	10.80	11.35	6568900
2002-04-18	10.35	11.97	10.30	11.25	4031800
2002-04-19	11.05	11.15	9.86	10.50	3925300
2002-04-22	10.25	10.25	9.55	9.81	3177500
2002-04-23	9.81	11.80	9.81	11.60	3851900
2002-04-24	11.58	12.65	10.91	11.75	3967500
2002-04-25	11.75	11.98	11.05	11.45	1741900
2002-04-26	11.35	11.50	11.01	11.02	1387400
2002-04-29	11.00	11.30	10.65	10.75	1975700
2002-04-30	10.35	11.64	10.27	11.26	2760800
2002-05-01	11.26	12.14	11.12	11.94	2433400
2002-05-02	11.95	11.98	11.20	11.59	1164200
2002-05-03	11.55	11.55	11.10	11.47	1027300
2002-05-06	11.20	11.50	10.84	10.99	1020400
2002-05-07	10.50	10.85	10.10	10.17	2367200
2002-05-08	10.15	11.19	10.15	10.79	2478100
2002-05-09	10.76	10.76	9.99	10.06	2918800
2002-05-10	10.00	10.45	9.45	9.55	1971000
2002-05-13	9.56	10.05	9.11	9.29	2389600
2002-05-14	9.42	10.15	9.36	10.10	3299400
2002-05-15	9.95	10.19	9.60	9.61	2327700
2002-05-16	9.61	10.30	9.55	9.98	2030100
2002-05-17	10.25	10.25	9.66	9.75	1912600
2002-05-20	9.60	9.65	9.00	9.03	1925700
2002-05-21	9.05	9.30	8.30	8.30	3433800
2002-05-22	8.20	8.82	7.70	7.84	3013800
2002-05-23	7.85	9.64	7.85	9.51	5148000
2002-05-24	9.52	9.75	8.70	8.90	2152600
2002-05-28	8.70	8.80	7.98	7.99	2623400
2002-05-29	7.50	8.05	7.11	7.62	3337300
2002-05-30	7.62	7.98	7.55	7.91	2726300
2002-05-31	8.35	8.47	8.26	8.30	3757700
2002-06-03	8.25	8.34	7.75	7.95	2359600
2002-06-04	7.70	7.95	7.36	7.70	2392900
2002-06-05	7.55	8.16	7.53	8.16	3051100
2002-06-06	8.00	8.57	7.75	7.77	2943500
2002-06-07	7.75	8.14	7.70	8.07	2307500
2002-06-10	7.97	8.15	7.76	7.98	1838200
2002-06-11	8.00	8.18	7.85	8.00	2473400
2002-06-12	7.90	8.75	7.71	7.91	5242800
2002-06-13	8.05	8.64	8.05	8.50	2616000
2002-06-14	8.40	8.49	7.76	7.90	2072400
2002-06-17	7.75	8.10	7.75	7.95	1902100
2002-06-18	7.85	8.09	7.78	7.90	2146800
2002-06-19	7.75	7.80	7.27	7.47	2077300
2002-06-20	7.31	7.34	6.30	6.65	4282400
2002-06-21	6.65	7.30	6.56	7.05	3423500
2002-06-24	7.39	7.39	6.85	6.87	2079600
2002-06-25	6.80	7.05	6.68	6.85	880300
2002-06-26	7.00	7.20	6.76	7.06	2717800
2002-06-27	7.10	7.25	6.60	6.67	2710700
2002-06-28	6.74	6.98	6.57	6.85	2886400
2002-07-01	6.90	6.91	6.00	6.15	2972200
2002-07-02	6.06	6.30	5.32	5.56	2787100
2002-07-03	5.54	6.30	5.50	6.11	2453500
2002-07-05	6.21	6.85	6.20	6.85	1171300
2002-07-08	6.85	7.25	6.76	6.88	1689300
2002-07-09	6.85	7.15	6.80	6.98	1423300
2002-07-10	6.99	7.01	6.35	6.60	2170800
2002-07-11	6.50	6.64	6.25	6.45	1772100
2002-07-12	6.40	6.68	6.30	6.42	2237200
2002-07-15	6.30	6.41	5.85	6.29	1985800
2002-07-16	6.60	7.26	6.56	7.18	2794500
2002-07-17	7.28	7.50	6.80	7.31	1976100
2002-07-18	7.40	7.49	7.00	7.05	1389000
2002-07-19	6.60	7.00	6.05	6.11	1859400
2002-07-22	6.30	6.54	5.71	5.76	1382100
2002-07-23	5.89	6.35	4.74	4.75	2474900
2002-07-24	3.50	4.64	3.45	4.25	6245500
2002-07-25	4.50	4.65	4.26	4.44	1605400
2002-07-26	4.50	4.80	4.47	4.80	947100
2002-07-29	4.70	5.15	4.70	4.90	1314300
2002-07-30	4.85	4.94	3.99	4.00	2470400
2002-07-31	4.05	4.28	3.20	3.45	6210000
2002-08-01	3.50	4.09	3.50	3.83	2818800
2002-08-02	3.85	4.40	3.83	4.16	3428400
2002-08-05	4.06	4.07	3.85	4.03	763700
2002-08-06	4.24	4.25	3.91	4.25	2034900
2002-08-07	4.39	4.39	4.10	4.31	645400
2002-08-08	4.35	4.90	4.16	4.90	1227000
2002-08-09	4.85	4.98	4.51	4.90	1101000
2002-08-12	4.50	4.70	4.22	4.51	1077900
2002-08-13	4.49	4.95	4.41	4.67	575300
2002-08-14	4.67	4.75	4.18	4.41	898600
2002-08-15	4.51	4.59	4.06	4.52	665100
2002-08-16	4.50	4.70	4.41	4.50	276600
2002-08-19	4.55	4.60	4.23	4.44	768200
2002-08-20	4.42	4.60	4.26	4.26	647100
2002-08-21	4.36	4.42	4.20	4.33	545600
2002-08-22	4.33	4.78	4.25	4.60	842100
2002-08-23	4.57	4.89	4.57	4.68	712400
2002-08-26	4.45	4.97	4.43	4.97	838400
2002-08-27	5.03	5.77	5.03	5.74	2434400
2002-08-28	5.72	5.88	5.50	5.58	1258900
2002-08-29	5.55	5.79	5.20	5.50	877900
2002-08-30	5.65	5.89	5.52	5.82	920400
2002-09-03	5.82	6.04	5.30	6.00	1130300
2002-09-04	6.00	6.70	5.92	6.66	2314400
2002-09-05	6.62	6.80	6.41	6.75	1945500
2002-09-06	6.72	7.09	6.72	6.98	1634600
2002-09-09	6.98	7.04	6.94	7.04	1268600
2002-09-10	7.04	7.05	6.35	6.78	1214800
2002-09-11	6.77	6.89	6.65	6.77	545000
2002-09-12	6.73	6.99	6.50	6.96	1037000
2002-09-13	6.94	6.99	6.71	6.99	730300
2002-09-16	6.99	7.30	6.78	6.85	902500
2002-09-17	7.10	7.10	6.20	6.47	1181300
2002-09-18	6.20	6.20	5.70	5.70	1792400
2002-09-19	5.50	6.00	5.36	5.52	1184500
2002-09-20	5.75	5.91	5.45	5.87	643100
2002-09-23	5.87	5.87	5.50	5.51	441100
2002-09-24	5.41	5.41	5.02	5.19	1213000
2002-09-25	5.25	5.84	5.23	5.73	1102400
2002-09-26	5.83	5.96	5.66	5.90	802900
2002-09-27	5.89	6.00	5.37	5.48	817700
2002-09-30	5.32	5.43	4.90	5.25	1387500
2002-10-01	5.25	5.83	5.06	5.75	734700
2002-10-02	5.60	5.89	5.44	5.64	894200
2002-10-03	5.64	5.84	5.49	5.57	725000
2002-10-04	5.61	5.74	5.25	5.52	800900
2002-10-07	5.25	5.26	5.00	5.13	1060700
2002-10-08	5.12	5.42	5.11	5.39	691400
2002-10-09	5.29	5.29	4.52	4.70	1408500
2002-10-10	4.90	4.95	4.01	4.14	1594100
2002-10-11	4.24	4.65	4.20	4.65	840800
2002-10-14	4.50	4.88	4.28	4.80	610500
2002-10-15	4.90	5.48	4.80	5.44	2553300
2002-10-16	5.34	5.43	5.15	5.40	1284600
2002-10-17	5.75	6.65	5.74	6.42	3807000
2002-10-18	6.42	6.50	6.13	6.13	1206600
2002-10-21	6.03	6.10	5.75	5.86	992400
2002-10-22	6.04	6.25	5.90	6.00	832500
2002-10-23	5.90	6.30	5.82	6.28	637300
2002-10-24	6.32	6.50	5.60	5.77	927200
2002-10-25	5.80	6.10	5.80	6.08	335400
2002-10-28	6.10	6.55	6.10	6.28	1395100
2002-10-29	6.25	6.26	5.88	6.15	967900
2002-10-30	6.16	6.80	6.05	6.80	959400
2002-10-31	6.80	6.90	6.30	6.40	1081600
2002-11-01	6.40	6.97	6.40	6.95	1345100
2002-11-04	7.19	7.49	7.00	7.20	2774200
2002-11-05	7.10	7.33	6.81	6.96	1748200
2002-11-06	7.00	7.42	6.90	7.35	2148000
2002-11-07	7.10	7.12	6.65	6.70	2022800
2002-11-08	6.60	6.69	5.75	5.75	2673600
2002-11-11	5.77	6.16	5.77	5.80	1488000
2002-11-12	5.80	6.26	5.60	5.90	1343000
2002-11-13	5.85	5.90	5.33	5.63	1834100
2002-11-14	5.73	6.75	5.73	6.69	3227400
2002-11-15	6.65	6.90	6.38	6.75	1543800
2002-11-18	6.78	7.00	6.70	6.82	976300
2002-11-19	6.79	7.02	6.60	6.77	788000
2002-11-20	6.67	6.84	6.61	6.78	579700
2002-11-21	6.90	7.75	6.86	7.55	3849100
2002-11-22	7.52	7.52	7.25	7.26	1389700
2002-11-25	7.29	7.60	7.15	7.44	991700
2002-11-26	7.41	7.75	7.37	7.63	1199500
2002-11-27	7.65	8.04	7.65	7.95	791200
2002-11-29	8.75	9.05	8.45	8.64	2741500
2002-12-02	8.54	8.89	7.83	8.17	2528500
2002-12-03	8.10	8.16	7.87	7.96	1279100
2002-12-04	7.84	7.99	7.56	7.62	1013100
2002-12-05	7.62	7.99	7.62	7.84	992400
2002-12-06	7.74	8.11	7.58	8.03	1131800
2002-12-09	7.93	8.40	7.90	8.16	1203500
2002-12-10	8.17	8.73	8.17	8.69	3298000
2002-12-11	8.59	9.05	8.50	8.77	1559600
2002-12-12	9.00	9.05	8.40	8.60	1873700
2002-12-13	8.57	8.85	8.42	8.83	896900
2002-12-16	8.99	9.21	8.46	9.00	1947900
2002-12-17	9.00	9.04	8.72	8.94	810200
2002-12-18	8.74	8.85	8.36	8.42	1379500
2002-12-19	8.40	8.58	8.20	8.40	1131600
2002-12-20	8.44	8.55	8.29	8.40	913100
2002-12-23	8.30	8.60	8.28	8.59	882000
2002-12-24	8.57	8.66	8.46	8.61	204700
2002-12-26	8.61	8.67	8.37	8.52	409200
2002-12-27	8.30	8.38	7.90	7.98	1087700
2002-12-30	7.92	7.96	7.50	7.75	1214100
2002-12-31	7.75	7.97	7.57	7.95	2203300
2003-01-02	7.86	8.12	7.78	7.86	1203400
2003-01-03	7.60	7.89	7.50	7.67	1355800
2003-01-06	7.51	7.62	6.95	7.00	3709500
2003-01-07	7.50	7.78	7.20	7.56	4069500
2003-01-08	7.56	8.22	7.37	7.86	3252500
2003-01-09	8.25	8.28	7.58	7.88	2511300
2003-01-10	7.83	8.01	7.60	7.84	2008300
2003-01-13	7.90	8.11	7.75	8.10	1297400
2003-01-14	8.00	8.10	7.91	8.01	809000
2003-01-15	7.91	8.03	7.80	8.00	1497300
2003-01-16	8.00	8.00	7.56	7.70	1503300
2003-01-17	7.51	7.70	7.47	7.60	1482000
2003-01-21	7.50	7.62	7.30	7.47	2356800
2003-01-22	7.40	7.52	7.25	7.50	1199100
2003-01-23	7.50	8.00	7.45	7.82	945700
2003-01-24	7.80	7.82	7.25	7.45	1194900
2003-01-27	7.25	7.48	6.75	7.05	1915400
2003-01-28	7.08	7.55	7.00	7.53	1643800
2003-01-29	7.40	7.46	7.15	7.37	4075800
2003-01-30	7.37	7.55	6.64	6.82	4006700
2003-01-31	6.90	6.99	6.65	6.93	2289900
2003-02-03	7.00	7.00	6.50	6.61	1488200
2003-02-04	6.57	6.65	6.35	6.64	1478900
2003-02-05	6.55	6.98	6.55	6.85	1287400
2003-02-06	6.55	6.75	6.11	6.66	2140300
2003-02-07	6.99	7.01	6.38	6.40	3030700
2003-02-10	6.45	6.60	6.23	6.55	917600
2003-02-11	7.15	7.15	6.62	6.62	2110500
2003-02-12	6.60	6.65	6.19	6.26	1442800
2003-02-13	6.16	6.16	5.75	6.00	2404900
2003-02-14	5.99	6.05	5.65	5.85	2182300
2003-02-18	5.93	6.07	5.88	5.98	1340200
2003-02-19	5.99	6.04	5.81	5.83	916500
2003-02-20	5.85	5.87	5.70	5.77	981600
2003-02-21	5.70	5.82	5.56	5.82	1103600
2003-02-24	5.80	5.80	5.20	5.22	1418600
2003-02-25	5.16	5.68	5.15	5.64	1213300
2003-02-26	5.66	5.73	5.35	5.36	747800
2003-02-27	5.46	5.70	5.45	5.64	791700
2003-02-28	5.68	5.82	5.55	5.72	1015100
2003-03-03	5.78	5.78	5.33	5.54	1373500
2003-03-04	5.40	5.49	5.05	5.32	915300
2003-03-05	5.22	5.36	5.11	5.27	587400
2003-03-06	5.20	5.25	4.90	4.90	1309900
2003-03-07	4.95	4.96	4.70	4.94	1754000
2003-03-10	4.89	4.92	4.64	4.70	1967200
2003-03-11	4.74	4.75	4.57	4.61	917800
2003-03-12	4.59	4.87	4.55	4.79	690000
2003-03-13	4.81	5.03	4.79	4.99	980600
2003-03-14	5.05	5.10	4.92	5.04	921700
2003-03-17	4.94	5.70	4.89	5.65	1115400
2003-03-18	5.84	5.84	5.50	5.73	853200
2003-03-19	5.63	5.74	5.38	5.60	526600
2003-03-20	5.51	5.71	5.31	5.58	513500
2003-03-21	5.61	5.77	5.50	5.55	1057800
2003-03-24	5.47	5.48	4.90	5.08	1005300
2003-03-25	5.08	5.47	5.08	5.15	789700
2003-03-26	5.30	5.48	5.25	5.25	855500
2003-03-27	5.15	5.54	5.15	5.52	546200
2003-03-28	5.53	5.71	5.50	5.66	878300
2003-03-31	5.59	5.70	5.23	5.62	920500
2003-04-01	5.63	5.81	5.50	5.61	1940200
2003-04-02	5.80	6.18	5.80	5.99	1082000
2003-04-03	6.09	6.09	5.69	5.73	799000
2003-04-04	5.80	5.97	5.75	5.78	555400
2003-04-07	6.00	6.23	5.92	5.95	1219400
2003-04-08	6.03	6.15	5.90	6.08	621200
2003-04-09	6.04	6.05	5.85	5.91	750300
2003-04-10	5.94	6.00	5.74	5.78	815800
2003-04-11	5.82	5.95	5.40	5.54	959800
2003-04-14	5.54	5.93	5.54	5.86	597600
2003-04-15	5.90	5.90	5.70	5.81	947400
2003-04-16	5.91	6.11	5.86	6.06	1760700
2003-04-17	5.65	5.96	5.24	5.59	4076200
2003-04-21	5.55	5.82	5.25	5.33	2241200
2003-04-22	5.30	5.55	5.22	5.41	894400
2003-04-23	5.51	5.63	5.27	5.32	1413100
2003-04-24	5.59	5.95	5.54	5.54	1905500
2003-04-25	5.64	5.65	5.36	5.40	671300
2003-04-28	5.46	5.56	5.45	5.51	608800
2003-04-29	5.51	5.60	5.25	5.30	1262300
2003-04-30	5.29	5.31	5.10	5.30	1099000
2003-05-01	5.25	5.30	5.13	5.21	952000
2003-05-02	5.20	5.60	5.18	5.55	1690900
2003-05-05	5.55	5.85	5.55	5.70	1516200
2003-05-06	5.84	6.07	5.76	6.00	1377600
2003-05-07	6.05	6.41	5.92	6.34	1973200
2003-05-08	6.34	6.73	6.22	6.60	2593700
2003-05-09	6.68	6.79	6.57	6.75	1391100
2003-05-12	6.75	7.04	6.58	6.98	1428700
2003-05-13	6.81	6.86	6.64	6.67	895300
2003-05-14	6.77	7.05	6.62	6.90	1882300
2003-05-15	7.10	7.16	6.80	6.99	1475000
2003-05-16	6.89	7.10	6.85	7.03	1135700
2003-05-19	7.00	7.15	6.75	6.85	988500
2003-05-20	6.95	7.10	6.75	6.83	1195900
2003-05-21	6.84	6.92	6.58	6.73	895900
2003-05-22	6.63	6.64	5.90	6.52	3227400
2003-05-23	6.53	6.53	6.06	6.35	1692000
2003-05-27	6.30	6.60	6.27	6.51	650400
2003-05-28	6.47	6.85	6.47	6.70	1274100
2003-05-29	6.80	6.83	6.50	6.56	903700
2003-05-30	6.57	6.74	6.57	6.63	883700
2003-06-02	6.64	6.92	6.58	6.78	773300
2003-06-03	6.68	6.87	6.53	6.75	569600
2003-06-04	6.71	6.88	6.65	6.70	656100
2003-06-05	6.69	6.75	6.50	6.57	1033800
2003-06-06	6.57	6.65	6.35	6.38	1206600
2003-06-09	6.36	6.37	6.00	6.14	1825900
2003-06-10	6.14	6.15	5.87	6.09	3033600
2003-06-11	6.11	6.35	6.11	6.30	1351400
2003-06-12	6.49	7.15	6.49	6.68	5605300
2003-06-13	6.85	7.14	6.70	6.98	4118400
2003-06-16	7.15	7.44	7.00	7.03	2833000
2003-06-17	7.10	7.19	7.01	7.03	840000
2003-06-18	7.03	7.28	6.90	7.22	2562000
2003-06-19	7.20	7.20	6.95	6.95	1382600
2003-06-20	6.96	7.01	6.65	6.93	962000
2003-06-23	6.83	6.84	6.25	6.30	1939100
2003-06-24	6.37	7.47	6.30	7.31	5402100
2003-06-25	7.41	7.60	7.16	7.36	4138800
2003-06-26	7.36	7.95	6.75	7.43	4833200
2003-06-27	7.25	7.28	6.81	6.90	2428100
2003-06-30	7.10	7.20	6.95	7.14	1041800
2003-07-01	7.14	7.14	6.87	6.99	766300
2003-07-02	6.95	7.17	6.90	7.08	1185100
2003-07-03	6.98	7.16	6.90	6.93	505600
2003-07-07	7.13	7.38	7.06	7.20	1433800
2003-07-08	7.20	7.91	7.18	7.69	3068100
2003-07-09	7.74	7.75	7.35	7.65	1990900
2003-07-10	7.63	7.63	7.00	7.06	3023800
2003-07-11	7.26	7.35	6.77	6.89	2818100
2003-07-14	7.34	7.34	7.00	7.01	1569700
2003-07-15	7.10	7.14	6.86	6.88	1442100
2003-07-16	6.97	6.97	6.61	6.84	1304500
2003-07-17	6.86	7.43	6.70	7.24	2287900
2003-07-18	7.34	7.34	7.02	7.21	989000
2003-07-21	7.21	7.40	7.18	7.30	1306200
2003-07-22	7.30	7.47	7.25	7.47	1090800
2003-07-23	7.47	7.47	7.25	7.37	673100
2003-07-24	7.30	7.66	7.28	7.46	2336000
2003-07-25	7.45	7.65	7.41	7.51	988000
2003-07-28	7.52	7.68	7.46	7.67	889200
2003-07-29	7.67	7.74	7.42	7.63	1012200
2003-07-30	7.65	7.88	7.64	7.73	1388600
2003-07-31	7.75	7.85	7.47	7.47	1086500
2003-08-01	7.40	7.69	7.30	7.60	1061200
2003-08-04	7.60	7.60	7.30	7.44	610400
2003-08-05	7.44	7.48	7.12	7.27	608900
2003-08-06	7.27	7.27	6.95	7.00	1189300
2003-08-07	7.00	7.29	6.97	7.25	781100
2003-08-08	7.25	7.34	7.23	7.26	379100
2003-08-11	7.27	7.27	7.06	7.25	312100
2003-08-12	7.16	7.24	7.05	7.15	508500
2003-08-13	7.17	7.27	7.11	7.25	414900
2003-08-14	7.26	7.44	7.18	7.29	289100
2003-08-15	7.39	7.39	7.20	7.20	133000
2003-08-18	7.21	7.39	7.15	7.36	452100
2003-08-19	7.35	7.45	7.26	7.45	413400
2003-08-20	7.35	7.50	7.30	7.41	265400
2003-08-21	7.49	7.52	7.35	7.52	314500
2003-08-22	7.52	7.53	7.30	7.40	679900
2003-08-25	7.32	7.39	7.26	7.27	501200
2003-08-26	7.32	7.38	7.20	7.32	545400
2003-08-27	7.25	7.29	7.13	7.20	721200
2003-08-28	7.29	7.35	7.14	7.34	1319200
2003-08-29	7.30	7.49	7.26	7.42	678200
2003-09-02	7.45	7.47	7.35	7.46	824400
2003-09-03	7.43	7.71	7.40	7.45	1390100
2003-09-04	7.41	7.54	7.36	7.43	465000
2003-09-05	7.34	7.44	7.25	7.28	875800
2003-09-08	7.25	7.29	7.15	7.20	709600
2003-09-09	7.25	7.28	7.14	7.19	482800
2003-09-10	7.10	7.15	6.95	6.95	965200
2003-09-11	6.95	7.06	6.87	7.03	580100
2003-09-12	7.05	7.21	6.96	7.14	565000
2003-09-15	7.14	7.25	7.00	7.00	819000
2003-09-16	6.97	7.36	6.97	7.17	2268400
2003-09-17	7.10	7.20	7.07	7.08	560900
2003-09-18	7.11	7.21	7.06	7.06	580900
2003-09-19	7.05	7.20	7.05	7.15	920700
2003-09-22	7.05	7.05	6.84	6.94	808600
2003-09-23	6.95	7.09	6.92	7.03	1762400
2003-09-24	6.96	7.02	6.77	6.79	1330700
2003-09-25	6.79	6.83	6.59	6.61	1277000
2003-09-26	6.57	6.83	6.36	6.65	956900
2003-09-29	6.66	6.86	6.65	6.74	804900
2003-09-30	6.75	6.85	6.70	6.75	591300
2003-10-01	6.76	7.13	6.76	7.08	1104300
2003-10-02	7.03	7.23	6.96	7.18	1136300
2003-10-03	7.21	7.27	7.12	7.26	842800
2003-10-06	7.28	7.28	7.05	7.17	475700
2003-10-07	7.10	7.25	7.03	7.23	588100
2003-10-08	7.18	7.27	7.15	7.21	717200
2003-10-09	7.23	7.30	7.17	7.29	697900
2003-10-10	7.22	7.29	7.18	7.25	638500
2003-10-13	7.25	7.34	7.21	7.34	623100
2003-10-14	7.29	7.30	7.21	7.30	439600
2003-10-15	7.33	7.59	7.16	7.59	1895200
2003-10-16	7.67	8.20	7.63	8.05	4699200
2003-10-17	8.15	8.17	7.57	7.80	1153300
2003-10-20	7.90	7.95	7.65	7.68	860900
2003-10-21	7.70	7.71	7.32	7.43	1055400
2003-10-22	7.33	7.65	7.26	7.47	1116400
2003-10-23	7.45	7.59	7.34	7.43	813700
2003-10-24	7.33	7.50	7.32	7.42	611500
2003-10-27	7.45	7.59	7.38	7.53	421600
2003-10-28	7.53	7.90	7.53	7.89	1202600
2003-10-29	7.79	7.98	7.75	7.95	720400
2003-10-30	8.00	8.24	8.00	8.08	1154100
2003-10-31	8.10	8.20	7.90	7.90	580600
2003-11-03	7.87	8.24	7.87	8.14	611700
2003-11-04	8.15	8.22	8.01	8.03	325700
2003-11-05	8.02	8.15	7.95	8.12	456800
2003-11-06	8.18	8.19	8.00	8.05	942800
2003-11-07	8.10	8.10	7.93	8.00	597500
2003-11-10	7.96	8.00	7.71	7.73	701500
2003-11-11	7.65	7.80	7.60	7.64	695700
2003-11-12	7.64	7.84	7.62	7.64	984200
2003-11-13	7.64	7.79	7.61	7.73	762600
2003-11-14	7.73	7.80	7.60	7.68	532900
2003-11-17	7.58	7.60	7.38	7.49	684700
2003-11-18	7.52	7.55	7.26	7.35	803500
2003-11-19	7.26	7.38	7.25	7.27	669500
2003-11-20	7.24	7.32	7.20	7.25	487400
2003-11-21	7.20	7.34	7.20	7.21	675300
2003-11-24	7.23	7.53	7.23	7.36	686100
2003-11-25	7.38	7.51	7.35	7.46	636300
2003-11-26	7.44	7.69	7.42	7.62	629000
2003-11-28	7.62	7.69	7.50	7.50	262400
2003-12-01	7.50	7.87	7.50	7.83	647200
2003-12-02	7.80	7.91	7.65	7.80	699700
2003-12-03	7.75	7.95	7.65	7.81	716900
2003-12-04	7.89	8.25	7.80	8.17	1851200
2003-12-05	8.09	8.23	7.96	8.13	1215100
2003-12-08	8.20	8.35	8.08	8.33	880800
2003-12-09	8.35	8.38	7.98	7.99	1223700
2003-12-10	7.99	8.35	7.99	8.21	1296100
2003-12-11	8.22	8.50	8.18	8.50	1078200
2003-12-12	8.55	8.85	8.45	8.81	1113600
2003-12-15	8.91	9.00	8.58	8.63	1273800
2003-12-16	8.64	8.76	8.42	8.69	829900
2003-12-17	8.70	8.78	8.40	8.71	899400
2003-12-18	8.60	8.97	8.56	8.96	751800
2003-12-19	8.96	9.00	8.67	9.00	946700
2003-12-22	9.05	9.21	8.99	9.07	842300
2003-12-23	8.97	9.15	8.95	9.11	765700
2003-12-24	9.02	9.08	8.96	8.99	243100
2003-12-26	8.99	9.23	8.99	9.13	179600
2003-12-29	9.15	9.50	9.07	9.50	703400
2003-12-30	9.30	9.43	9.01	9.01	926700
2003-12-31	9.05	9.23	8.90	9.06	943200
2004-01-02	9.04	9.25	8.99	9.08	674500
2004-01-05	9.20	9.38	9.18	9.18	979800
2004-01-06	9.08	9.25	9.06	9.14	758900
2004-01-07	9.05	9.43	9.03	9.35	942500
2004-01-08	9.12	9.48	9.12	9.37	673200
2004-01-09	9.25	9.45	9.15	9.22	637100
2004-01-12	9.25	9.30	9.13	9.26	571800
2004-01-13	9.26	9.30	8.91	9.19	906300
2004-01-14	9.12	9.20	8.90	9.18	1105600
2004-01-15	9.14	9.14	8.93	9.05	483300
2004-01-16	9.02	9.13	8.91	9.00	708400
2004-01-20	9.00	9.08	8.80	9.08	1018800
2004-01-21	9.02	9.07	8.75	9.00	903700
2004-01-22	8.95	9.01	8.75	8.92	751200
2004-01-23	8.80	8.95	8.65	8.80	913500
2004-01-26	8.75	8.82	8.60	8.79	1229600
2004-01-27	8.69	8.79	8.62	8.71	725700
2004-01-28	8.61	8.73	8.50	8.58	1631700
2004-01-29	8.66	8.82	8.47	8.54	3097000
2004-01-30	8.55	8.59	8.28	8.38	1230400
2004-02-02	8.45	8.71	8.10	8.43	1890100
2004-02-03	8.62	8.99	8.30	8.89	1624500
2004-02-04	8.79	8.95	8.65	8.88	1506500
2004-02-05	8.75	8.76	8.30	8.38	1809000
2004-02-06	8.48	8.75	8.35	8.68	1542600
2004-02-09	8.71	8.96	8.60	8.87	983400
2004-02-10	9.25	9.65	9.25	9.65	3373600
2004-02-11	9.65	9.96	9.40	9.65	1702800
2004-02-12	9.55	9.82	9.45	9.48	732100
2004-02-13	9.58	9.58	9.20	9.29	742200
2004-02-17	9.38	9.64	9.30	9.55	729100
2004-02-18	9.45	9.63	9.39	9.51	513500
2004-02-19	9.54	9.58	9.45	9.51	595900
2004-02-20	9.57	9.57	9.25	9.36	1146100
2004-02-23	8.50	9.11	8.30	8.75	3856600
2004-02-24	8.75	9.01	8.73	8.95	2128100
2004-02-25	9.00	9.19	9.00	9.07	1100200
2004-02-26	9.05	9.23	8.90	9.20	720500
2004-02-27	9.20	9.53	9.20	9.40	1014200
2004-03-01	9.50	9.65	9.50	9.58	749700
2004-03-02	9.48	9.63	9.28	9.48	620300
2004-03-03	9.51	9.51	9.13	9.29	787100
2004-03-04	9.38	9.46	9.20	9.40	370000
2004-03-05	9.21	9.71	9.21	9.70	769400
2004-03-08	9.60	9.81	9.36	9.37	486500
2004-03-09	9.43	9.53	9.09	9.16	509400
2004-03-10	9.20	9.24	8.81	8.95	1554200
2004-03-11	8.85	9.06	8.75	8.80	1046100
2004-03-12	8.85	9.10	8.76	9.10	677900
2004-03-15	9.02	9.04	8.73	8.75	925000
2004-03-16	8.90	8.96	8.75	8.80	610300
2004-03-17	8.83	9.18	8.79	9.14	1316800
2004-03-18	9.07	9.11	8.85	8.88	1070900
2004-03-19	8.88	9.01	8.77	8.85	971600
2004-03-22	8.86	8.89	8.65	8.72	1726000
2004-03-23	8.71	8.92	8.71	8.77	502100
2004-03-24	8.82	8.90	8.65	8.85	577300
2004-03-25	8.87	9.00	8.79	8.99	989300
2004-03-26	8.99	9.09	8.93	9.02	632100
2004-03-29	9.02	9.36	8.94	9.30	1539700
2004-03-30	9.30	9.47	9.25	9.36	1328800
2004-03-31	9.36	9.45	9.27	9.32	986100
2004-04-01	9.35	9.65	9.28	9.65	2199700
2004-04-02	9.90	9.93	9.77	9.83	2341000
2004-04-05	9.80	9.84	9.50	9.54	1014400
2004-04-06	9.52	9.63	9.42	9.59	792900
2004-04-07	9.59	9.59	9.25	9.35	890800
2004-04-08	9.45	9.54	9.23	9.28	789900
2004-04-12	9.31	9.46	9.25	9.25	1302800
2004-04-13	9.28	9.28	8.83	8.87	2366200
2004-04-14	8.67	8.95	8.63	8.80	1367800
2004-04-15	8.90	9.37	8.90	9.25	1908600
2004-04-16	9.25	9.50	9.15	9.50	976200
2004-04-19	9.25	9.61	9.22	9.48	3361500
2004-04-20	9.49	9.56	9.22	9.29	1749200
2004-04-21	9.29	9.29	8.97	9.14	1460200
2004-04-22	9.19	9.65	9.19	9.45	1690200
2004-04-23	9.45	9.49	9.27	9.42	1238800
2004-04-26	9.40	9.67	9.35	9.41	890500
2004-04-27	9.45	9.50	9.31	9.35	592700
2004-04-28	9.30	9.30	8.95	9.01	803300
2004-04-29	8.95	9.02	8.75	8.87	2092300
2004-04-30	8.87	8.98	8.43	8.44	1999700
2004-05-03	8.56	8.84	8.46	8.70	846300
2004-05-04	8.80	9.14	8.68	8.98	1372900
2004-05-05	9.00	9.00	8.85	8.92	468400
2004-05-06	8.75	8.85	8.60	8.74	1028300
2004-05-07	8.64	8.75	8.20	8.20	1299100
2004-05-10	8.40	8.40	7.85	8.13	2534000
2004-05-11	8.30	8.36	8.20	8.31	836900
2004-05-12	8.35	8.80	8.26	8.70	1901300
2004-05-13	8.71	8.71	8.55	8.60	839500
2004-05-14	8.35	8.62	8.35	8.51	1256100
2004-05-17	8.40	8.48	8.22	8.40	912700
2004-05-18	8.41	8.60	8.35	8.51	1527800
2004-05-19	8.56	8.78	8.40	8.43	1267500
2004-05-20	8.45	8.66	8.41	8.63	906100
2004-05-21	8.63	8.85	8.55	8.82	963600
2004-05-24	8.87	9.00	8.58	8.67	819800
2004-05-25	8.60	9.02	8.60	9.01	563200
2004-05-26	8.99	9.00	8.71	8.82	735500
2004-05-27	8.81	8.95	8.80	8.82	620200
2004-05-28	8.85	8.95	8.84	8.93	511300
2004-06-01	8.93	8.95	8.73	8.78	544900
2004-06-02	8.76	9.00	8.71	9.00	804600
2004-06-03	8.97	9.23	8.88	9.02	1725900
2004-06-04	9.17	9.25	9.06	9.12	1050700
2004-06-07	9.29	9.40	9.20	9.33	1510200
2004-06-08	9.30	9.35	9.17	9.30	1399800
2004-06-09	9.30	9.32	9.17	9.24	1412300
2004-06-10	9.30	9.73	9.25	9.40	3284100
2004-06-14	9.35	9.35	9.10	9.25	880800
2004-06-15	9.27	9.44	9.27	9.44	855600
2004-06-16	9.48	9.50	9.30	9.46	529100
2004-06-17	9.46	9.50	9.30	9.50	989900
2004-06-18	9.50	9.83	9.50	9.70	1536100
2004-06-21	9.70	9.85	9.35	9.68	908400
2004-06-22	9.65	9.69	9.45	9.66	653600
2004-06-23	9.60	9.92	9.47	9.83	1050300
2004-06-24	9.70	9.95	9.64	9.85	1060000
2004-06-25	9.95	10.60	9.90	10.02	4515500
2004-06-28	10.05	10.20	9.80	9.92	880700
2004-06-29	9.93	10.22	9.93	10.05	1002700
2004-06-30	10.05	10.20	9.90	9.97	851800
2004-07-01	10.05	10.16	9.73	9.90	784900
2004-07-02	9.81	9.90	9.60	9.81	530500
2004-07-06	9.62	9.80	9.54	9.55	764700
2004-07-07	9.56	9.82	9.50	9.53	1197000
2004-07-08	9.43	9.85	9.43	9.63	915300
2004-07-09	9.61	9.73	9.44	9.63	833100
2004-07-12	9.63	9.95	9.63	9.92	954900
2004-07-13	9.96	9.99	9.79	9.92	471100
2004-07-14	9.90	10.14	9.87	10.05	1427300
2004-07-15	10.25	10.25	10.01	10.20	2434500
2004-07-16	10.31	10.46	10.19	10.22	1027500
2004-07-19	10.32	10.42	10.13	10.20	916400
2004-07-20	10.25	10.40	10.14	10.38	670100
2004-07-21	10.44	10.45	9.85	9.93	2475100
2004-07-22	9.93	10.10	9.75	10.01	1397800
2004-07-23	9.97	10.12	9.82	9.90	1118000
2004-07-26	9.90	10.03	9.62	9.73	562800
2004-07-27	9.75	10.00	9.70	10.00	985300
2004-07-28	9.98	10.25	9.80	10.05	1734100
2004-07-29	10.10	10.25	10.01	10.20	995100
2004-07-30	10.16	10.23	10.08	10.14	1224300
2004-08-02	10.04	10.12	9.91	10.08	1547500
2004-08-03	10.08	10.18	9.93	10.00	1006400
2004-08-04	9.95	10.05	9.78	9.98	703800
2004-08-05	9.95	9.98	9.65	9.68	527800
2004-08-06	9.52	9.60	9.41	9.47	872600
2004-08-09	9.45	9.55	9.36	9.49	486500
2004-08-10	9.48	9.72	9.45	9.65	499800
2004-08-11	9.55	9.55	9.31	9.54	548900
2004-08-12	9.44	9.47	9.21	9.36	700800
2004-08-13	9.46	9.68	9.36	9.44	411100
2004-08-16	9.43	9.68	9.39	9.67	458400
2004-08-17	9.67	9.79	9.50	9.62	583300
2004-08-18	9.60	9.82	9.60	9.81	372500
2004-08-19	9.73	9.93	9.62	9.67	296100
2004-08-20	9.73	9.96	9.73	9.86	418700
2004-08-23	9.90	9.91	9.53	9.61	377700
2004-08-24	9.71	9.78	9.57	9.64	335700
2004-08-25	9.60	9.90	9.51	9.85	393500
2004-08-26	9.75	9.93	9.60	9.64	543500
2004-08-27	9.68	9.83	9.64	9.78	522600
2004-08-30	9.75	9.80	9.54	9.62	478300
2004-08-31	9.58	9.77	9.49	9.70	408900
2004-09-01	9.55	9.82	9.52	9.82	417700
2004-09-02	9.79	10.05	9.77	10.02	643700
2004-09-03	10.10	10.20	10.00	10.11	1045900
2004-09-07	10.29	10.35	10.17	10.29	1215100
2004-09-08	10.39	10.40	10.15	10.15	710000
2004-09-09	10.35	10.46	10.16	10.37	1265800
2004-09-10	10.50	10.51	10.32	10.46	967200
2004-09-13	10.44	10.45	10.27	10.35	572400
2004-09-14	10.44	10.45	10.29	10.37	459100
2004-09-15	10.31	10.67	10.15	10.40	2735700
2004-09-16	10.38	10.53	10.30	10.38	724800
2004-09-17	10.40	10.40	9.91	10.01	2938300
2004-09-20	9.98	10.08	9.85	9.99	887400
2004-09-21	10.00	10.06	9.95	9.99	868300
2004-09-22	9.95	9.95	9.68	9.72	968300
2004-09-23	9.75	9.84	9.69	9.75	672600
2004-09-24	9.82	9.94	9.79	9.86	517400
2004-09-27	9.86	9.86	9.66	9.75	484500
2004-09-28	9.70	10.15	9.70	10.05	1789400
2004-09-29	10.13	10.27	10.07	10.26	970600
2004-09-30	10.15	10.35	10.10	10.31	860400
2004-10-01	10.30	10.37	10.18	10.32	977700
2004-10-04	10.35	10.48	10.35	10.40	832300
2004-10-05	10.39	10.40	10.20	10.27	570300
2004-10-06	10.20	10.52	10.20	10.48	1131700
2004-10-07	10.50	10.56	10.40	10.41	1062700
2004-10-08	10.37	10.48	10.24	10.24	669200
2004-10-11	10.26	10.26	10.09	10.20	396100
2004-10-12	10.11	10.22	10.06	10.11	847200
2004-10-13	10.13	10.15	9.77	9.98	1004000
2004-10-14	10.10	10.95	10.10	10.80	5306000
2004-10-15	10.82	11.10	10.70	10.85	2380700
2004-10-18	10.85	11.15	10.75	10.95	995200
2004-10-19	10.96	10.99	10.66	10.70	980900
2004-10-20	10.60	10.88	10.58	10.77	903000
2004-10-21	10.80	11.10	10.75	11.00	1159400
2004-10-22	11.00	11.28	10.66	10.80	1352200
2004-10-25	10.65	10.90	10.65	10.80	660900
2004-10-26	10.87	11.05	10.74	11.00	815000
2004-10-27	11.03	11.17	11.00	11.12	999200
2004-10-28	11.12	11.29	11.01	11.17	660500
2004-10-29	11.19	11.51	11.19	11.35	1271200
2004-11-01	11.25	11.40	11.18	11.20	680000
2004-11-02	11.25	11.57	11.20	11.45	1163600
2004-11-03	12.00	12.41	11.75	12.38	4502800
2004-11-04	12.36	12.71	12.08	12.68	2270800
2004-11-05	12.68	12.85	12.57	12.67	1492300
2004-11-08	12.40	12.55	12.32	12.39	813900
2004-11-09	12.50	12.70	12.37	12.60	943600
2004-11-10	12.62	12.79	12.57	12.68	813500
2004-11-11	12.65	12.75	12.37	12.49	1031600
2004-11-12	12.45	12.57	12.38	12.50	866000
2004-11-15	12.40	12.50	12.15	12.15	1085700
2004-11-16	11.97	12.15	11.87	11.88	1641800
2004-11-17	11.96	12.49	11.96	12.17	1258300
2004-11-18	12.27	12.27	11.89	12.00	867900
2004-11-19	11.90	12.05	11.81	11.88	1584400
2004-11-22	11.85	12.22	11.81	12.05	1254900
2004-11-23	12.13	12.13	11.81	11.90	1216800
2004-11-24	12.05	12.42	11.96	12.40	1071900
2004-11-26	12.38	12.62	12.38	12.54	345000
2004-11-29	12.63	12.66	12.13	12.66	1026900
2004-11-30	12.66	12.85	12.53	12.80	1140900
2004-12-01	12.95	13.18	12.90	13.12	1337900
2004-12-02	13.02	13.19	12.90	13.11	1213600
2004-12-03	13.11	13.39	13.01	13.22	1134700
2004-12-06	13.16	13.25	12.87	12.99	578000
2004-12-07	13.03	13.32	12.73	12.78	830400
2004-12-08	12.81	13.20	12.70	13.20	944600
2004-12-09	13.01	13.24	13.00	13.14	586000
2004-12-10	13.04	13.39	13.02	13.22	389600
2004-12-13	13.32	13.49	13.27	13.42	713300
2004-12-14	13.42	13.47	13.10	13.22	783300
2004-12-15	13.24	13.63	13.15	13.63	722000
2004-12-16	13.45	13.68	13.27	13.34	643300
2004-12-17	13.37	13.75	13.37	13.69	813300
2004-12-20	13.67	13.71	13.36	13.40	431200
2004-12-21	13.47	14.04	13.47	14.02	1248200
2004-12-22	14.20	14.20	13.80	13.83	635700
2004-12-23	13.93	14.08	13.80	13.95	367800
2004-12-27	13.96	13.99	13.67	13.76	270200
2004-12-28	13.69	13.97	13.69	13.94	302600
2004-12-29	13.84	13.90	13.72	13.89	395900
2004-12-30	13.75	13.85	13.73	13.80	427300
2004-12-31	13.72	13.78	13.66	13.74	432800
2005-01-03	13.64	14.04	13.64	13.93	1188000
2005-01-04	13.99	14.05	13.44	13.45	865600
2005-01-05	13.35	13.57	12.96	13.15	1004800
2005-01-06	13.16	13.29	12.93	13.05	1364400
2005-01-07	13.27	13.42	12.83	12.86	1269500
2005-01-10	12.77	13.23	12.77	13.08	919500
2005-01-11	13.10	13.29	12.91	13.10	953400
2005-01-12	13.06	13.13	12.85	12.97	947200
2005-01-13	12.98	13.00	12.85	12.90	585500
2005-01-14	12.90	13.03	12.88	12.95	411100
2005-01-18	12.90	13.14	12.76	13.03	499100
2005-01-19	13.03	13.17	12.82	12.88	653700
2005-01-20	12.81	12.82	12.54	12.65	700400
2005-01-21	12.69	12.90	12.63	12.72	866500
2005-01-24	12.71	12.78	12.28	12.42	866300
2005-01-25	12.50	12.80	12.42	12.70	920500
2005-01-26	12.80	12.88	12.62	12.87	733200
2005-01-27	12.89	13.33	12.75	13.30	1370300
2005-01-28	13.34	13.40	13.02	13.14	1156800
2005-01-31	13.24	13.61	13.22	13.49	1372900
2005-02-01	13.50	13.96	13.33	13.73	1599700
2005-02-02	13.94	14.01	13.72	13.84	1571800
2005-02-03	13.84	14.35	13.60	14.35	1786000
2005-02-04	14.31	14.50	14.14	14.46	904100
2005-02-07	14.49	14.53	14.29	14.46	1371700
2005-02-08	14.45	14.50	14.27	14.40	1687200
2005-02-09	14.40	14.50	14.16	14.20	775000
2005-02-10	14.26	14.37	14.01	14.28	1297500
2005-02-11	14.28	15.00	14.18	14.80	2596800
2005-02-14	14.90	15.50	14.90	15.47	2172700
2005-02-15	15.42	15.80	15.38	15.80	2099000
2005-02-16	15.65	16.20	15.44	16.05	2307400
2005-02-17	16.30	16.31	15.64	15.90	1531300
2005-02-18	15.91	15.94	15.65	15.83	959200
2005-02-22	15.73	15.79	15.31	15.43	1056300
2005-02-23	15.48	15.64	15.33	15.52	838200
2005-02-24	15.50	15.71	15.14	15.70	1003300
2005-02-25	15.65	16.25	15.60	16.15	1293000
2005-02-28	16.15	16.68	16.09	16.45	1885800
2005-03-01	16.55	16.65	16.04	16.09	1169000
2005-03-02	16.10	16.96	15.88	16.65	2102900
2005-03-03	16.87	17.00	16.70	16.79	1174400
2005-03-04	16.89	17.06	16.81	17.02	1496600
2005-03-07	17.01	17.24	16.91	17.07	877000
2005-03-08	17.07	17.21	16.97	17.00	942300
2005-03-09	16.90	17.14	16.87	16.99	1275300
2005-03-10	16.97	16.98	16.49	16.49	1980900
2005-03-11	16.55	16.90	16.55	16.84	1407300
2005-03-14	16.83	16.90	16.73	16.87	765000
2005-03-15	16.94	17.00	16.81	16.85	985100
2005-03-16	16.75	16.83	16.58	16.58	1205300
2005-03-17	16.58	16.99	16.50	16.98	1236600
2005-03-18	16.99	17.03	16.80	16.93	1507600
2005-03-21	16.97	17.00	16.60	16.76	737400
2005-03-22	16.76	16.93	16.40	16.49	1084800
2005-03-23	16.38	16.43	16.03	16.14	1360300
2005-03-24	16.16	16.48	16.07	16.15	568400
2005-03-28	16.30	16.30	15.91	16.03	917600
2005-03-29	16.04	16.24	15.50	15.81	1181900
2005-03-30	15.80	15.80	14.72	15.53	3530800
2005-03-31	15.53	15.73	15.42	15.56	1324800
2005-04-01	15.56	15.85	15.27	15.32	2464100
2005-04-04	15.29	15.64	15.29	15.61	1083600
2005-04-05	15.60	16.00	15.50	15.92	1599100
2005-04-06	16.05	16.12	15.69	15.75	813500
2005-04-07	15.76	16.00	15.60	15.89	549600
2005-04-08	15.94	16.30	15.47	15.67	1056900
2005-04-11	15.67	15.67	15.00	15.18	1702300
2005-04-12	15.48	15.93	14.82	15.93	2359300
2005-04-13	15.80	15.80	15.02	15.10	1221200
2005-04-14	15.10	15.15	14.49	14.80	2037200
2005-04-15	14.79	15.05	14.11	14.25	2100000
2005-04-18	14.25	14.71	14.24	14.63	1374500
2005-04-19	15.73	15.73	14.88	15.46	3181300
2005-04-20	15.62	15.64	15.29	15.30	2913400
2005-04-21	15.50	15.66	15.24	15.61	2122700
2005-04-22	15.61	15.88	15.52	15.74	1507200
2005-04-25	15.74	15.91	15.58	15.75	915600
2005-04-26	15.43	15.59	15.16	15.19	1051500
2005-04-27	15.20	15.62	14.96	15.51	1654200
2005-04-28	15.35	15.62	14.85	14.85	1255300
2005-04-29	14.95	15.21	14.85	15.05	1676500
2005-05-02	15.01	15.20	14.96	15.15	967600
2005-05-03	15.21	15.52	15.14	15.24	950200
2005-05-04	15.24	15.68	15.15	15.32	1030600
2005-05-05	15.32	15.48	15.20	15.25	660600
2005-05-06	15.68	15.84	15.45	15.79	1851000
2005-05-09	15.78	15.87	15.54	15.75	822800
2005-05-10	15.75	15.75	15.32	15.41	778700
2005-05-11	15.41	15.57	15.27	15.48	813300
2005-05-12	15.43	15.50	14.85	14.93	1224100
2005-05-13	14.84	14.97	13.51	14.35	3363700
2005-05-16	14.33	14.56	14.20	14.53	1786300
2005-05-17	14.53	14.72	14.42	14.60	1042200
2005-05-18	14.79	15.00	14.58	14.89	1038400
2005-05-19	14.86	15.03	14.71	15.01	768300
2005-05-20	14.91	14.91	14.69	14.78	511800
2005-05-23	14.35	15.14	14.00	15.11	1792700
2005-05-24	15.28	15.28	14.85	15.16	975100
2005-05-25	15.06	15.07	14.58	14.94	798400
2005-05-26	14.99	15.26	14.85	15.25	1114800
2005-05-27	15.20	15.25	15.12	15.24	297700
2005-05-31	15.05	15.06	14.70	14.89	981900
2005-06-01	14.81	15.11	14.66	14.91	1083100
2005-06-02	14.90	14.91	14.70	14.86	1551500
2005-06-03	14.87	15.18	14.87	15.10	1671600
2005-06-06	15.15	15.34	15.12	15.33	1045700
2005-06-07	15.33	15.46	14.95	15.10	1023000
2005-06-08	15.16	15.18	14.80	14.93	678900
2005-06-09	14.83	14.95	14.62	14.79	654500
2005-06-10	14.79	14.86	14.61	14.69	539600
2005-06-13	14.59	14.77	14.51	14.67	958300
2005-06-14	14.87	14.92	14.45	14.64	715500
2005-06-15	14.67	14.80	14.57	14.74	1359600
2005-06-16	14.80	14.99	14.78	14.97	766800
2005-06-17	14.98	15.19	14.73	14.85	1805800
2005-06-20	14.85	14.85	14.42	14.65	1252200
2005-06-21	14.62	14.74	14.47	14.70	903800
2005-06-22	14.80	14.94	14.54	14.60	1095700
2005-06-23	14.60	14.62	14.09	14.28	2101900
2005-06-24	14.23	14.34	13.97	14.21	4663600
2005-06-27	14.18	14.25	14.10	14.25	1137900
2005-06-28	14.35	14.41	14.03	14.35	1905300
2005-06-29	14.31	14.48	14.22	14.36	1308400
2005-06-30	14.35	14.43	14.03	14.23	1422700
2005-07-01	14.21	14.49	14.12	14.45	1436500
2005-07-05	14.46	14.88	14.46	14.82	1297200
2005-07-06	14.77	14.97	14.65	14.87	1308900
2005-07-07	14.77	15.15	14.67	15.13	1204600
2005-07-08	15.15	15.70	15.15	15.63	1619800
2005-07-11	15.72	15.82	15.47	15.67	961800
2005-07-12	15.67	15.96	15.67	15.78	1239800
2005-07-13	15.78	15.89	15.43	15.71	1612300
2005-07-14	15.72	15.80	15.35	15.48	900500
2005-07-15	15.60	15.60	15.21	15.30	897800
2005-07-18	15.13	15.33	14.92	15.21	1743700
2005-07-19	15.20	15.47	15.15	15.27	2050100
2005-07-20	15.27	15.57	15.15	15.46	2123000
2005-07-21	15.37	15.45	15.20	15.21	1362900
2005-07-22	15.15	15.78	15.15	15.77	1053000
2005-07-25	15.82	16.10	15.74	15.85	1416100
2005-07-26	16.03	16.05	15.92	15.98	1182500
2005-07-27	15.90	15.98	15.55	15.55	1322200
2005-07-28	15.52	15.78	15.52	15.68	1259100
2005-07-29	15.75	16.05	15.72	15.79	1053400
2005-08-01	15.77	16.04	15.77	15.94	1131000
2005-08-02	16.00	16.44	16.00	16.29	1097200
2005-08-03	16.36	16.80	16.32	16.62	1232400
2005-08-04	16.62	16.69	16.46	16.47	772900
2005-08-05	16.27	16.44	16.25	16.35	693600
2005-08-08	16.50	16.52	16.17	16.19	588800
2005-08-09	16.25	16.38	16.22	16.30	1021000
2005-08-10	16.26	16.62	16.26	16.49	1394100
2005-08-11	16.45	16.74	16.45	16.55	866100
2005-08-12	16.54	16.55	16.31	16.40	862200
2005-08-15	16.40	16.45	16.16	16.41	1096500
2005-08-16	16.40	16.47	16.22	16.30	634700
2005-08-17	16.20	16.48	16.18	16.39	860900
2005-08-18	16.39	16.39	16.23	16.32	1021000
2005-08-19	16.75	17.37	16.66	17.17	3890600
2005-08-22	17.17	17.24	16.84	16.94	1564600
2005-08-23	16.84	17.00	16.68	16.73	927300
2005-08-24	16.68	16.76	16.40	16.50	1229100
2005-08-25	16.45	16.77	16.26	16.57	1083900
2005-08-26	16.47	16.71	16.44	16.56	983700
2005-08-29	16.52	16.83	16.48	16.83	732700
2005-08-30	16.93	17.00	16.64	16.80	834700
2005-08-31	16.80	16.96	16.78	16.89	566300
2005-09-01	16.86	17.00	16.65	16.88	608900
2005-09-02	16.84	16.84	16.65	16.82	656500
2005-09-06	16.98	17.18	16.94	17.08	1092900
2005-09-07	16.96	17.27	16.95	17.12	711600
2005-09-08	17.07	17.16	16.98	17.00	473400
2005-09-09	17.04	17.15	16.98	17.08	546200
2005-09-12	17.00	17.12	16.85	16.90	904400
2005-09-13	16.86	16.90	16.70	16.73	1120200
2005-09-14	16.70	16.73	16.44	16.58	977900
2005-09-15	16.58	16.74	16.47	16.74	511600
2005-09-16	16.74	16.74	15.84	16.36	3285000
2005-09-19	16.50	16.87	16.31	16.40	2095700
2005-09-20	16.50	16.61	16.00	16.14	877300
2005-09-21	16.00	16.09	15.62	15.64	1553900
2005-09-22	15.60	15.66	15.13	15.39	3269900
2005-09-23	15.37	15.60	15.25	15.47	2378000
2005-09-26	15.40	15.52	15.13	15.35	1704900
2005-09-27	15.38	15.57	15.20	15.50	1835800
2005-09-28	15.56	15.87	15.50	15.68	1000400
2005-09-29	15.55	15.71	15.52	15.67	793500
2005-09-30	15.62	16.04	15.61	15.94	752400
2005-10-03	15.84	16.10	15.73	15.99	1204400
2005-10-04	15.99	16.05	15.70	15.75	752000
2005-10-05	15.75	15.85	15.35	15.41	1583200
2005-10-06	15.47	15.89	15.33	15.61	1657200
2005-10-07	15.60	15.84	15.54	15.68	1051100
2005-10-10	15.62	15.78	15.50	15.63	691500
2005-10-11	15.63	16.25	15.63	16.18	2646100
2005-10-12	16.17	16.23	15.34	15.90	1744000
2005-10-13	15.91	15.94	15.71	15.80	1264200
2005-10-14	16.15	16.15	15.76	15.94	1741500
2005-10-17	15.91	16.14	15.84	16.00	1163800
2005-10-18	15.95	16.66	15.86	16.04	2174200
2005-10-19	16.05	16.40	15.69	16.37	1016800
2005-10-20	16.40	16.64	16.00	16.07	1698200
2005-10-21	16.23	16.40	15.95	16.31	986000
2005-10-24	16.31	16.49	16.25	16.35	1018700
2005-10-25	16.27	16.50	16.09	16.22	672900
2005-10-26	16.13	16.30	15.96	16.08	828500
2005-10-27	16.05	16.06	15.70	15.80	950200
2005-10-28	15.79	15.96	15.73	15.94	465700
2005-10-31	16.00	16.30	16.00	16.22	818500
2005-11-01	16.23	16.42	16.15	16.35	780600
2005-11-02	16.23	16.36	16.08	16.29	1166600
2005-11-03	16.40	16.40	16.16	16.30	615300
2005-11-04	16.34	16.35	16.18	16.29	869800
2005-11-07	16.23	16.30	16.07	16.25	666400
2005-11-08	16.10	16.54	15.97	16.41	1313900
2005-11-09	16.56	16.98	16.46	16.92	1324900
2005-11-10	16.97	17.22	16.61	17.09	1285000
2005-11-11	17.00	17.54	17.00	17.35	2303300
2005-11-14	17.28	17.46	17.09	17.23	1396000
2005-11-15	17.24	17.99	17.13	17.90	2832200
2005-11-16	18.33	18.34	17.85	18.32	4293600
2005-11-17	18.35	18.59	18.03	18.58	2534200
2005-11-18	18.49	18.80	18.32	18.49	2658700
2005-11-21	18.49	18.49	17.88	18.41	2429800
2005-11-22	18.46	18.77	18.37	18.57	2235400
2005-11-23	18.64	18.64	18.24	18.56	749800
2005-11-25	18.50	18.63	18.31	18.44	562400
2005-11-28	18.39	18.45	18.02	18.20	1421900
2005-11-29	18.20	18.64	18.20	18.47	1325500
2005-11-30	18.37	18.65	18.35	18.54	1325200
2005-12-01	18.74	19.06	18.69	18.82	1976000
2005-12-02	18.84	19.26	18.74	19.14	1180000
2005-12-05	19.11	19.40	18.98	18.98	1848600
2005-12-06	19.01	19.61	19.01	19.50	3237600
2005-12-07	19.50	19.90	19.37	19.44	1767100
2005-12-08	19.42	19.98	19.42	19.80	1983800
2005-12-09	19.86	20.40	19.85	20.19	2753500
2005-12-12	20.22	20.45	19.99	20.15	1456200
2005-12-13	20.20	20.39	20.15	20.26	796600
2005-12-14	20.29	20.35	20.08	20.18	1121300
2005-12-15	20.24	20.24	19.84	19.99	903500
2005-12-16	20.00	20.00	19.67	19.71	719200
2005-12-19	19.86	19.99	19.24	19.39	1118500
2005-12-20	19.65	19.74	19.42	19.65	1066500
2005-12-21	19.75	19.95	19.70	19.86	990000
2005-12-22	19.86	19.93	19.65	19.88	665000
2005-12-23	19.86	19.95	19.80	19.86	845300
2005-12-27	19.85	19.86	19.45	19.59	633300
2005-12-28	19.60	19.74	19.44	19.62	400300
2005-12-29	19.63	19.65	19.46	19.47	396500
2005-12-30	19.47	19.53	19.28	19.53	650300
2006-01-03	19.50	19.94	19.50	19.79	2093900
2006-01-04	19.10	19.84	19.07	19.70	2394000
2006-01-05	19.60	19.83	19.42	19.58	1698000
2006-01-06	19.50	19.69	19.46	19.58	1143400
2006-01-09	19.50	19.68	19.32	19.62	966600
2006-01-10	19.50	19.66	19.21	19.55	840700
2006-01-11	19.55	19.66	19.46	19.48	617300
2006-01-12	19.55	19.62	19.29	19.35	385400
2006-01-13	20.11	20.11	19.25	19.28	567100
2006-01-17	19.00	19.17	18.82	18.96	1240200
2006-01-18	18.63	18.87	18.61	18.73	1441200
2006-01-19	18.74	18.90	18.68	18.69	1201200
2006-01-20	18.59	18.76	18.43	18.63	1332000
2006-01-23	18.76	18.98	18.66	18.68	1998300
2006-01-24	18.68	18.80	18.52	18.68	1500600
2006-01-25	18.72	19.41	18.70	19.31	1388300
2006-01-26	19.22	19.29	18.81	18.81	1466900
2006-01-27	18.75	18.88	18.31	18.50	2176800
2006-01-30	18.65	19.32	17.85	19.19	2148400
2006-01-31	19.16	19.23	18.67	18.71	1403000
2006-02-01	18.91	19.19	18.78	19.04	1440700
2006-02-02	19.04	19.55	18.46	18.55	2084000
2006-02-03	18.45	18.49	17.61	18.24	2293900
2006-02-06	17.91	18.08	17.69	17.77	2368400
2006-02-07	17.77	17.77	17.30	17.49	2636900
2006-02-08	17.49	17.93	17.35	17.91	2707800
2006-02-09	17.88	18.09	17.73	17.83	1178000
2006-02-10	17.77	17.81	17.37	17.73	1463000
2006-02-13	17.73	17.73	17.30	17.50	1495800
2006-02-14	17.45	17.62	17.14	17.51	1399400
2006-02-15	17.32	18.47	17.14	18.26	1987800
2006-02-16	18.26	18.43	18.23	18.41	603500
2006-02-17	18.50	18.76	18.42	18.60	750300
2006-02-21	18.53	18.54	18.15	18.32	834000
2006-02-22	18.28	18.60	18.25	18.57	1132100
2006-02-23	18.52	18.78	18.37	18.71	1035900
2006-02-24	18.69	18.81	18.48	18.64	506100
2006-02-27	18.50	18.58	18.24	18.26	711700
2006-02-28	18.13	18.37	17.99	18.30	1236700
2006-03-01	18.31	18.68	18.30	18.46	699400
2006-03-02	18.97	19.30	18.87	19.28	1644800
2006-03-03	19.28	19.49	19.23	19.39	1041900
2006-03-06	19.39	19.42	19.02	19.04	1099800
2006-03-07	18.96	19.04	18.74	18.97	812000
2006-03-08	18.90	18.96	18.71	18.75	873700
2006-03-09	18.75	19.16	18.64	18.75	1047700
2006-03-10	18.72	18.95	18.63	18.74	1170800
2006-03-13	18.70	18.71	18.44	18.48	1489700
2006-03-14	18.43	18.70	18.27	18.58	732700
2006-03-15	18.64	18.99	18.64	18.81	714100
2006-03-16	18.83	19.10	18.83	18.96	904400
2006-03-17	19.06	19.06	18.85	18.89	561700
2006-03-20	18.92	19.11	18.77	18.96	560900
2006-03-21	18.95	19.09	18.72	18.87	709700
2006-03-22	18.88	19.10	18.73	19.10	737100
2006-03-23	19.10	19.23	19.04	19.17	563000
2006-03-24	19.06	19.36	18.95	18.95	1118100
2006-03-27	19.00	19.01	18.66	18.69	998400
2006-03-28	18.45	18.56	17.90	18.02	2926700
2006-03-29	18.05	18.09	17.76	17.99	1854800
2006-03-30	18.07	18.20	17.82	17.89	1569200
2006-03-31	17.95	18.05	17.65	17.74	1701000
2006-04-03	17.98	18.17	17.85	17.90	1614300
2006-04-04	17.96	17.96	17.53	17.80	2414900
2006-04-05	17.87	17.87	17.56	17.66	1768900
2006-04-06	17.60	17.65	17.44	17.50	2091000
2006-04-07	17.50	17.92	17.50	17.71	1503500
2006-04-10	17.79	17.90	17.57	17.65	2044400
2006-04-11	17.70	17.84	17.26	17.38	1156300
2006-04-12	17.40	17.50	17.21	17.22	1341500
2006-04-13	17.22	17.58	16.87	17.47	2472700
2006-04-17	17.44	17.67	17.36	17.40	1741100
2006-04-18	16.91	17.64	16.82	17.07	4765400
2006-04-19	17.00	17.08	16.30	16.98	4708600
2006-04-20	16.93	17.17	16.41	16.55	3138300
2006-04-21	16.49	16.87	16.47	16.82	2250300
2006-04-24	16.70	16.75	16.47	16.53	1619900
2006-04-25	16.46	16.53	16.15	16.17	2996100
2006-04-26	16.15	16.19	15.99	16.03	3359700
2006-04-27	15.87	16.25	15.70	16.12	3074500
2006-04-28	16.00	16.10	15.83	16.03	2442100
2006-05-01	16.02	16.34	16.02	16.04	3348800
2006-05-02	16.07	16.13	15.99	16.05	1530500
2006-05-03	15.97	16.27	15.97	16.14	2104200
2006-05-04	16.15	16.49	16.15	16.39	1640300
2006-05-05	16.39	16.93	16.39	16.85	2789800
2006-05-08	16.63	16.81	16.56	16.75	1767500
2006-05-09	16.66	16.87	16.64	16.80	1714000
2006-05-10	16.70	16.85	16.65	16.82	1163400
2006-05-11	16.70	16.76	16.18	16.27	2191300
2006-05-12	16.26	16.35	15.99	16.24	1655400
2006-05-15	16.20	16.31	16.01	16.30	2017300
2006-05-16	16.30	16.33	16.10	16.15	1490600
2006-05-17	16.10	16.12	15.65	15.83	2811800
2006-05-18	15.90	15.97	15.68	15.70	1472900
2006-05-19	15.82	15.86	15.52	15.64	2606500
2006-05-22	15.62	15.67	15.27	15.59	2167500
2006-05-23	15.81	16.11	15.51	15.56	2396300
2006-05-24	15.53	15.70	15.15	15.52	1834300
2006-05-25	15.61	15.90	15.61	15.78	1430300
2006-05-26	15.81	15.89	15.64	15.65	1386300
2006-05-30	15.65	15.73	15.14	15.24	1924800
2006-05-31	15.28	16.16	15.26	16.13	2365900
2006-06-01	16.50	16.50	16.25	16.46	2846300
2006-06-02	16.60	16.66	16.23	16.44	1342400
2006-06-05	16.44	16.48	16.24	16.25	1663500
2006-06-06	15.92	16.10	15.40	15.61	2910300
2006-06-07	15.62	15.63	15.40	15.50	1735500
2006-06-08	15.48	15.75	15.05	15.65	2206400
2006-06-09	15.70	15.94	15.52	15.76	1150700
2006-06-12	15.80	15.80	15.35	15.43	1036200
2006-06-13	15.42	15.55	15.25	15.43	2385500
2006-06-14	15.38	15.55	14.99	15.25	1572600
2006-06-15	15.35	15.50	15.14	15.36	1789600
2006-06-16	15.33	15.40	15.17	15.27	1414900
2006-06-19	15.35	15.50	14.86	15.03	931600
2006-06-20	15.03	15.19	14.72	14.77	2205500
2006-06-21	14.73	15.12	14.73	14.97	1470500
2006-06-22	15.00	15.15	14.77	15.04	1011900
2006-06-23	14.93	15.32	14.81	15.12	683800
2006-06-26	15.12	15.42	15.09	15.34	906900
2006-06-27	15.30	15.40	14.92	15.01	1334100
2006-06-28	15.00	15.21	14.83	15.10	1062400
2006-06-29	15.20	15.62	15.09	15.55	996200
2006-06-30	15.65	15.67	15.32	15.57	1348400
2006-07-03	15.56	15.94	15.45	15.91	656500
2006-07-05	15.90	16.07	15.65	16.02	1369300
2006-07-06	16.00	16.10	15.85	15.89	781300
2006-07-07	15.89	15.91	15.56	15.56	786100
2006-07-10	15.57	15.72	15.54	15.65	519000
2006-07-11	15.60	15.60	15.26	15.44	750900
2006-07-12	15.39	15.55	15.13	15.16	875800
2006-07-13	15.13	15.20	14.83	14.95	962200
2006-07-14	14.95	15.03	14.71	14.92	834600
2006-07-17	14.96	15.20	14.78	15.15	1162300
2006-07-18	15.90	16.56	15.78	16.48	5401500
2006-07-19	16.64	16.88	16.58	16.66	1890000
2006-07-20	16.64	16.79	16.24	16.32	1260700
2006-07-21	16.45	16.59	16.26	16.35	1118900
2006-07-24	16.35	16.49	16.14	16.17	1408900
2006-07-25	16.11	16.46	16.10	16.37	1320400
2006-07-26	16.26	16.55	16.09	16.52	738800
2006-07-27	16.60	16.74	16.37	16.38	785000
2006-07-28	16.48	16.73	16.36	16.57	787100
2006-07-31	16.73	16.85	16.60	16.66	679300
2006-08-01	16.62	16.77	16.35	16.48	1000300
2006-08-02	16.50	16.83	16.50	16.68	1101100
2006-08-03	16.60	17.28	16.60	17.26	1647000
2006-08-04	17.37	17.51	16.80	17.01	1049500
2006-08-07	17.00	17.12	16.80	16.91	641000
2006-08-08	16.91	16.93	16.68	16.76	712600
2006-08-09	16.78	16.85	16.52	16.61	806800
2006-08-10	16.57	16.78	16.45	16.77	996900
2006-08-11	16.76	17.20	16.70	16.90	1609800
2006-08-14	17.00	17.15	16.83	16.91	640800
2006-08-15	17.00	17.54	16.96	17.50	1974500
2006-08-16	17.50	17.84	17.45	17.78	1399500
2006-08-17	17.80	17.98	17.75	17.83	1380400
2006-08-18	17.80	17.98	17.75	17.86	1341200
2006-08-21	17.85	18.00	17.79	17.95	1319800
2006-08-22	17.88	18.08	17.88	18.02	834200
2006-08-23	18.00	18.13	17.90	18.08	895700
2006-08-24	18.08	18.19	17.86	18.05	1096000
2006-08-25	17.99	18.20	17.96	18.19	548800
2006-08-28	18.19	18.24	18.06	18.20	635600
2006-08-29	18.19	18.39	18.03	18.31	1002800
2006-08-30	18.25	18.41	18.13	18.33	728200
2006-08-31	18.29	18.45	18.28	18.39	857000
2006-09-01	18.41	18.71	18.36	18.67	1318600
2006-09-05	18.72	18.88	18.65	18.73	1030400
2006-09-06	18.65	18.67	18.40	18.51	1612200
2006-09-07	18.40	18.50	18.21	18.35	926100
2006-09-08	18.34	18.50	18.20	18.22	1055700
2006-09-11	18.10	18.35	17.93	18.15	1038600
2006-09-12	18.10	18.51	18.10	18.43	872100
2006-09-13	18.39	18.55	18.39	18.50	548300
2006-09-14	18.51	18.55	18.46	18.51	575200
2006-09-15	18.52	18.76	18.47	18.47	1037600
2006-09-18	18.53	18.62	18.16	18.24	642400
2006-09-19	18.28	18.45	18.07	18.44	743800
2006-09-20	18.47	18.75	18.47	18.67	886100
2006-09-21	18.65	18.89	18.42	18.67	926700
2006-09-22	18.67	18.75	18.44	18.59	936300
2006-09-25	18.60	18.61	18.25	18.40	1075000
2006-09-26	18.32	18.61	18.28	18.60	1033200
2006-09-27	18.55	18.79	18.54	18.72	951700
2006-09-28	18.69	18.80	18.55	18.65	682700
2006-09-29	18.78	18.78	18.55	18.60	999900
2006-10-02	18.46	18.62	18.23	18.31	1154300
2006-10-03	18.30	18.52	18.24	18.45	1547000
2006-10-04	18.45	18.78	18.38	18.74	917300
2006-10-05	18.72	19.21	18.70	19.19	1537500
2006-10-06	19.10	19.27	18.95	19.25	1218900
2006-10-09	19.25	19.30	19.12	19.22	956400
2006-10-10	19.28	19.45	19.15	19.36	1276300
2006-10-11	19.39	19.60	19.34	19.59	1447300
2006-10-12	19.60	19.82	19.49	19.70	1820100
2006-10-13	19.71	20.15	19.71	20.10	2944200
2006-10-16	20.24	20.24	19.58	19.67	2173700
2006-10-17	18.50	18.96	18.35	18.91	5640100
2006-10-18	19.00	19.30	18.88	18.98	2225200
2006-10-19	19.00	19.18	18.92	19.00	1139800
2006-10-20	19.10	19.14	18.88	19.05	1681500
2006-10-23	19.05	19.24	19.00	19.18	975200
2006-10-24	19.23	19.38	19.14	19.27	843200
2006-10-25	19.30	19.43	19.15	19.16	1252200
2006-10-26	19.20	19.50	19.20	19.48	1200100
2006-10-27	19.41	19.51	19.22	19.34	833600
2006-10-30	19.34	19.46	19.19	19.34	633200
2006-10-31	19.30	19.45	19.20	19.44	693400
2006-11-01	19.50	19.78	19.38	19.43	1188700
2006-11-02	19.40	19.43	19.20	19.30	655200
2006-11-03	19.31	19.62	19.31	19.39	933100
2006-11-06	19.40	19.60	19.37	19.46	538300
2006-11-07	19.46	19.54	19.32	19.42	858800
2006-11-08	19.28	19.90	19.26	19.79	1268200
2006-11-09	19.77	20.00	19.77	19.95	826000
2006-11-10	19.89	20.00	19.83	19.92	598000
2006-11-13	20.00	20.47	19.97	20.20	1581900
2006-11-14	20.20	20.68	20.00	20.67	1951200
2006-11-15	20.75	20.91	20.35	20.46	1842200
2006-11-16	20.48	20.69	20.40	20.51	958300
2006-11-17	20.55	20.64	20.47	20.55	830300
2006-11-20	20.55	20.64	20.04	20.12	1197400
2006-11-21	20.10	20.27	19.96	20.12	1459400
2006-11-22	20.20	20.47	20.12	20.33	1372000
2006-11-24	20.30	20.49	20.30	20.39	487300
2006-11-27	20.40	20.40	19.91	19.95	1291300
2006-11-28	19.95	20.13	19.80	20.06	1079800
2006-11-29	20.10	20.55	20.05	20.41	685700
2006-11-30	20.37	20.65	20.27	20.60	767300
2006-12-01	20.74	20.92	20.64	20.86	926100
2006-12-04	20.86	21.10	20.85	20.97	886400
2006-12-05	20.91	21.10	20.76	20.88	775400
2006-12-06	20.90	21.10	20.83	20.97	527400
2006-12-07	21.01	21.19	20.88	20.97	430500
2006-12-08	20.97	20.97	20.76	20.86	354400
2006-12-11	20.90	20.95	20.73	20.74	376800
2006-12-12	20.73	21.09	20.65	21.00	840100
2006-12-13	21.06	21.48	21.06	21.40	831100
2006-12-14	21.30	21.68	21.30	21.30	1119100
2006-12-15	21.50	21.78	21.42	21.51	1165800
2006-12-18	21.52	21.54	20.89	21.04	815700
2006-12-19	20.88	20.99	20.74	20.80	571000
2006-12-20	20.72	21.10	20.70	20.78	587400
2006-12-21	20.70	20.93	20.38	20.45	773700
2006-12-22	20.55	21.00	20.43	20.57	417400
2006-12-26	20.51	20.79	20.51	20.79	352400
2006-12-27	20.78	21.15	20.70	21.13	698400
2006-12-28	21.35	21.35	20.98	20.99	670400
2006-12-29	20.99	21.12	20.87	20.92	431900
2007-01-03	20.92	21.47	20.92	21.10	836200
2007-01-04	21.04	21.32	20.83	21.18	614200
2007-01-05	21.14	21.21	21.00	21.14	426300
2007-01-08	21.08	21.18	20.95	21.16	435800
2007-01-09	21.11	21.49	21.05	21.47	534000
2007-01-10	21.40	21.40	21.24	21.38	292200
2007-01-11	21.35	21.84	21.35	21.50	635400
2007-01-12	21.50	21.79	21.50	21.62	447900
2007-01-16	21.63	21.80	21.62	21.64	360900
2007-01-17	21.64	21.75	21.50	21.55	1140900
2007-01-18	21.65	22.11	21.54	21.94	1260200
2007-01-19	21.87	22.20	21.78	21.99	1064900
2007-01-22	22.09	22.10	21.76	21.78	812400
2007-01-23	21.76	22.25	21.76	22.20	815700
2007-01-24	22.20	22.25	22.03	22.11	477300
2007-01-25	22.20	22.41	21.80	21.98	881000
2007-01-26	21.98	21.98	21.51	21.73	912400
2007-01-29	21.72	22.52	21.64	22.44	1502600
2007-01-30	22.44	22.73	22.38	22.44	576800
2007-01-31	22.46	22.57	21.90	22.07	1377600
2007-02-01	21.95	22.52	21.64	21.92	3122900
2007-02-02	21.90	22.50	21.77	22.34	1538600
2007-02-05	22.43	22.53	22.30	22.43	887300
2007-02-06	22.38	22.81	22.32	22.72	918200
2007-02-07	22.72	22.78	22.50	22.54	1187000
2007-02-08	22.50	22.75	22.14	22.63	1169900
2007-02-09	22.62	22.77	22.55	22.63	665400
2007-02-12	22.57	22.74	22.48	22.66	867632
2007-02-13	22.66	23.27	22.65	23.14	939484
2007-02-14	23.22	23.62	23.22	23.39	908857
2007-02-15	23.49	23.81	23.45	23.62	799600
2007-02-16	23.63	23.73	23.39	23.52	880700
2007-02-20	23.47	23.52	23.25	23.45	1165800
2007-02-21	23.25	23.46	23.19	23.40	1210300
2007-02-22	23.40	23.68	22.94	23.17	1401900
2007-02-23	23.15	23.49	22.94	23.31	1694700
2007-02-26	23.37	23.50	22.58	23.25	1055529
2007-02-27	23.14	23.14	22.20	22.46	1167300
2007-02-28	22.53	23.04	22.39	22.79	1820500
2007-03-01	22.84	22.97	22.54	22.80	1506097
2007-03-02	22.79	23.00	22.67	22.78	1174400
2007-03-05	22.40	22.95	22.40	22.70	1082100
2007-03-06	22.85	23.33	22.83	23.10	1297300
2007-03-07	23.13	23.43	22.95	23.32	761800
2007-03-08	23.47	23.69	23.33	23.41	781800
2007-03-09	23.66	23.68	23.29	23.57	967600
2007-03-12	23.57	23.88	23.51	23.77	795400
2007-03-13	23.77	23.98	23.25	23.31	1168100
2007-03-14	23.38	23.65	23.15	23.60	954200
2007-03-15	23.55	23.96	23.55	23.84	970000
2007-03-16	23.88	24.06	23.73	23.86	836000
2007-03-19	23.90	24.01	23.80	23.88	657100
2007-03-20	23.88	24.29	23.84	24.28	1314000
2007-03-21	24.37	24.68	24.17	24.64	1004000
2007-03-22	25.35	25.35	24.57	24.75	1060900
2007-03-23	24.79	24.88	24.46	24.54	969600
2007-03-26	24.62	24.77	24.14	24.70	1224600
2007-03-27	24.59	24.90	24.48	24.76	914700
2007-03-28	25.39	25.42	24.41	24.47	867400
2007-03-29	24.61	24.74	24.18	24.29	1170464
2007-03-30	24.33	24.58	24.21	24.46	930700
2007-04-02	24.65	25.00	24.01	24.92	1336600
2007-04-03	25.00	25.04	24.73	24.95	1167800
2007-04-04	23.76	25.67	23.76	25.46	1485600
2007-04-05	25.58	25.60	24.98	24.99	1278300
2007-04-09	25.00	25.39	25.00	25.24	1338448
2007-04-10	25.32	25.98	25.32	25.88	1995400
2007-04-11	25.88	25.91	25.38	25.46	1343300
2007-04-12	25.49	25.76	25.40	25.48	880700
2007-04-13	25.51	25.79	25.48	25.68	1017710
2007-04-16	25.69	25.92	25.41	25.44	1461500
2007-04-17	25.50	25.65	25.20	25.50	2104100
2007-04-18	24.50	24.60	24.10	24.22	5458682
2007-04-19	24.22	24.38	24.10	24.20	2407687
2007-04-20	24.30	24.57	24.30	24.39	1607470
2007-04-23	24.22	24.40	24.04	24.04	1502000
2007-04-24	24.05	24.39	23.85	24.26	1583600
2007-04-25	24.26	24.41	24.05	24.23	865612
2007-04-26	24.40	24.90	24.40	24.64	1289698
2007-04-27	24.53	24.78	24.43	24.54	762000
2007-04-30	24.50	24.52	24.12	24.17	819312
2007-05-01	24.07	24.48	23.88	24.21	1094920
2007-05-02	24.37	24.70	24.33	24.62	698584
2007-05-03	24.62	24.95	24.53	24.86	1453100
2007-05-04	24.97	25.18	24.61	24.67	804100
2007-05-07	24.56	25.08	24.56	24.92	641400
2007-05-08	24.74	24.76	24.52	24.67	718200
2007-05-09	24.46	24.77	24.39	24.74	636200
2007-05-10	24.74	24.74	24.37	24.45	530300
2007-05-11	24.46	24.81	24.37	24.75	414500
2007-05-14	24.76	24.84	24.43	24.43	772800
2007-05-15	24.47	24.52	24.08	24.08	847200
2007-05-16	24.12	24.30	23.90	24.18	830700
2007-05-17	24.18	24.52	23.99	24.43	794900
2007-05-18	24.46	24.84	24.44	24.67	561000
2007-05-21	23.99	24.83	23.89	24.81	515550
2007-05-22	24.75	24.84	24.46	24.74	611600
2007-05-23	24.74	25.00	24.46	24.47	496200
2007-05-24	24.55	24.98	24.09	24.26	854700
2007-05-25	24.20	24.74	24.08	24.61	595981
2007-05-29	24.73	25.10	24.72	24.98	577700
2007-05-30	24.88	25.24	24.78	25.20	765000
2007-05-31	25.18	25.35	24.91	24.93	2928100
2007-06-01	24.95	25.27	24.89	25.25	1637700
2007-06-04	25.26	25.37	24.98	25.14	1450884
2007-06-05	25.20	25.37	24.93	25.35	1032700
2007-06-06	25.34	25.35	24.84	24.99	941800
2007-06-07	24.79	24.89	24.25	24.46	1247400
2007-06-08	24.35	24.81	24.26	24.71	826826
2007-06-11	24.73	24.89	24.49	24.52	856797
2007-06-12	24.52	24.62	24.00	24.48	930200
2007-06-13	24.50	24.50	24.17	24.36	957600
2007-06-14	24.30	25.45	24.19	25.40	2050900
2007-06-15	25.49	25.67	25.35	25.44	956800
2007-06-18	25.42	25.47	25.28	25.31	474400
2007-06-19	25.20	25.28	25.02	25.20	611300
2007-06-20	25.27	25.34	24.81	24.81	703900
2007-06-21	24.89	25.12	24.75	25.05	491300
2007-06-22	24.95	25.05	24.72	24.88	914200
2007-06-25	24.93	25.14	24.55	24.73	989700
2007-06-26	24.88	25.15	24.67	24.72	1065000
2007-06-27	24.63	24.85	24.40	24.77	734500
2007-06-28	24.80	25.07	24.77	24.77	402900
2007-06-29	24.90	25.08	24.75	24.97	581600
2007-07-02	25.10	25.67	25.10	25.56	975000
2007-07-03	25.70	25.80	25.43	25.62	321600
2007-07-05	25.63	25.80	25.38	25.52	591900
2007-07-06	25.52	26.07	25.52	25.88	975500
2007-07-09	26.00	26.06	25.60	25.79	765200
2007-07-10	25.57	25.83	25.41	25.45	810696
2007-07-11	25.50	25.83	25.41	25.77	636600
2007-07-12	25.85	26.25	25.78	26.14	819400
2007-07-13	26.26	26.49	26.07	26.33	621200
2007-07-16	26.16	26.29	25.32	25.51	1215414
2007-07-17	25.62	26.08	25.19	25.81	1988700
2007-07-18	26.21	26.94	25.93	26.34	3775600
2007-07-19	26.79	27.43	26.71	27.18	2532700
2007-07-20	27.05	27.14	26.63	26.92	1289100
2007-07-23	27.15	27.25	26.45	26.79	1113364
2007-07-24	26.79	26.87	26.10	26.34	930885
2007-07-25	26.50	26.70	25.75	25.99	1485705
2007-07-26	25.47	25.87	25.03	25.37	2209849
2007-07-27	25.24	25.38	24.61	24.74	2000703
2007-07-30	24.60	24.80	24.05	24.42	3530928
2007-07-31	24.70	25.10	24.47	24.56	1434900
2007-08-01	24.35	24.78	24.24	24.49	1486369
2007-08-02	24.43	24.87	24.36	24.60	1554625
2007-08-03	24.45	24.83	23.39	23.71	2136000
2007-08-06	23.88	24.05	22.95	23.61	1839559
2007-08-07	23.46	23.66	22.81	22.87	2566922
2007-08-08	22.90	23.40	22.65	22.90	3328000
2007-08-09	22.20	22.65	21.60	21.74	4679200
2007-08-10	21.50	24.04	21.31	23.39	3542382
2007-08-13	23.39	24.43	23.24	23.31	2014100
2007-08-14	23.88	24.28	23.03	23.20	1818900
2007-08-15	23.48	23.70	22.32	22.42	1480800
2007-08-16	22.17	22.76	21.67	22.60	2476663
2007-08-17	23.30	23.67	22.65	23.29	1704757
2007-08-20	23.37	23.68	23.00	23.36	1044286
2007-08-21	23.29	23.70	23.29	23.50	1059938
2007-08-22	23.54	24.31	23.54	24.20	904300
2007-08-23	24.41	24.74	24.25	24.45	1778700
2007-08-24	24.41	24.59	24.28	24.42	487500
2007-08-27	24.50	24.77	24.02	24.25	775900
2007-08-28	24.23	24.32	23.67	23.67	1030900
2007-08-29	23.79	23.90	23.42	23.77	998900
2007-08-30	23.59	24.00	23.40	23.60	562400
2007-08-31	23.97	24.18	23.70	24.02	529500
2007-09-04	23.91	24.39	23.80	24.24	807700
2007-09-05	24.09	24.25	23.58	23.79	835500
2007-09-06	23.78	24.10	23.48	23.73	590700
2007-09-07	23.51	23.87	23.32	23.63	875500
2007-09-10	23.72	23.74	22.68	23.00	1388300
2007-09-11	23.10	23.61	22.84	22.93	1004100
2007-09-12	22.90	23.20	22.68	22.77	1213000
2007-09-13	22.69	22.97	22.66	22.88	833400
2007-09-14	22.68	23.31	22.60	23.27	654800
2007-09-17	23.29	23.43	23.00	23.05	649900
2007-09-18	23.14	23.28	22.60	23.08	2190500
2007-09-19	23.38	24.06	23.37	23.78	1807700
2007-09-20	23.78	23.80	23.50	23.72	1244200
2007-09-21	23.70	24.05	23.67	23.83	887100
2007-09-24	23.76	23.91	22.83	23.01	1060200
2007-09-25	23.00	23.09	22.74	22.89	1066700
2007-09-26	22.94	23.18	22.57	22.63	1122000
2007-09-27	22.69	22.86	22.40	22.79	1262400
2007-09-28	22.53	22.81	22.10	22.76	1712300
2007-10-01	22.75	23.22	22.61	23.18	830200
2007-10-02	23.23	23.27	22.75	22.96	740900
2007-10-03	22.81	23.04	22.40	23.00	1270100
2007-10-04	23.00	23.17	22.80	23.08	574900
2007-10-05	23.22	23.37	23.02	23.28	833600
2007-10-08	23.31	23.66	23.29	23.61	779600
2007-10-09	23.61	23.61	23.15	23.45	1146300
2007-10-10	23.39	23.43	22.71	23.32	1927400
2007-10-11	23.21	23.39	22.74	22.90	1352000
2007-10-12	23.03	23.06	22.64	23.04	1647700
2007-10-15	22.94	23.10	22.53	22.85	2003500
2007-10-16	22.80	22.80	22.06	22.66	2902900
2007-10-17	23.58	24.78	23.58	24.24	3451700
2007-10-18	23.96	24.81	23.90	24.74	2398100
2007-10-19	24.60	25.00	24.32	24.50	2046400
2007-10-22	24.06	24.44	23.65	24.44	1273300
2007-10-23	24.46	24.46	23.80	24.35	1260500
2007-10-24	24.36	24.41	23.66	24.38	1509300
2007-10-25	24.41	24.45	23.82	24.00	1213700
2007-10-26	24.00	24.00	23.73	23.82	1339700
2007-10-29	23.90	24.19	23.72	24.03	1001700
2007-10-30	24.07	24.50	23.92	24.34	825000
2007-10-31	24.51	24.86	24.08	24.80	1236100
2007-11-01	24.58	24.71	24.15	24.30	1057100
2007-11-02	24.46	24.50	23.86	24.19	1534000
2007-11-05	24.11	24.26	23.70	24.07	1202405
2007-11-06	23.99	24.25	23.68	24.23	1126000
2007-11-07	24.13	24.13	23.55	23.69	1505800
2007-11-08	23.49	24.37	23.28	24.28	1895716
2007-11-09	24.04	24.25	23.56	23.87	1125600
2007-11-12	23.88	23.91	23.44	23.54	1703100
2007-11-13	23.81	23.90	23.37	23.86	1067400
2007-11-14	23.86	24.50	23.85	24.15	1341463
2007-11-15	24.00	24.34	23.80	23.97	1195900
2007-11-16	24.00	24.16	23.49	24.01	1533200
2007-11-19	23.80	24.11	23.65	23.90	1331600
2007-11-20	23.73	24.18	23.73	24.06	1566860
2007-11-21	23.89	24.28	23.64	23.97	874600
2007-11-23	24.07	24.48	24.07	24.35	310600
2007-11-26	24.38	24.79	24.26	24.37	1539936
2007-11-27	24.26	24.69	24.05	24.61	1210300
2007-11-28	24.54	25.91	24.54	25.80	1602725
2007-11-29	25.48	26.19	25.48	25.68	1382424
2007-11-30	25.89	26.00	25.35	25.66	1283380
2007-12-03	25.43	25.91	25.42	25.65	915610
2007-12-04	25.59	26.07	25.40	25.81	818800
2007-12-05	25.99	26.15	25.78	26.04	576000
2007-12-06	26.09	26.85	26.00	26.84	862100
2007-12-07	26.80	26.80	26.39	26.50	661779
2007-12-10	26.49	27.13	26.49	26.87	1098400
2007-12-11	26.99	27.05	26.38	26.39	464750
2007-12-12	26.60	26.87	26.46	26.57	736240
2007-12-13	26.20	26.66	25.71	26.54	741200
2007-12-14	26.46	26.58	26.27	26.34	841000
2007-12-17	26.26	26.32	25.86	25.92	897400
2007-12-18	25.99	26.20	25.47	25.67	972300
2007-12-19	25.69	25.80	25.11	25.30	878200
2007-12-20	25.52	25.63	24.93	25.44	1021160
2007-12-21	25.79	26.29	25.60	26.12	658000
2007-12-24	26.39	26.71	26.33	26.37	256400
2007-12-26	26.23	26.44	26.04	26.17	374900
2007-12-27	26.16	26.39	25.83	25.89	648000
2007-12-28	26.12	26.22	25.90	26.03	261400
2007-12-31	25.88	26.06	25.19	25.65	880811
2008-01-02	25.61	25.67	25.10	25.24	781100
2008-01-03	25.46	25.46	24.83	24.84	671700
2008-01-04	23.19	24.12	23.19	23.80	2075455
2008-01-07	23.86	23.97	23.07	23.32	1524500
2008-01-08	23.48	23.62	22.70	22.77	1086520
2008-01-09	22.65	22.91	22.11	22.68	1899700
2008-01-10	22.59	23.50	22.48	23.29	1332400
2008-01-11	23.06	23.68	22.87	23.30	1119200
2008-01-14	23.47	24.11	23.45	24.09	1327000
2008-01-15	23.84	23.84	23.20	23.48	1110300
2008-01-16	23.30	23.70	23.17	23.19	815515
2008-01-17	23.12	23.30	22.22	22.33	1379200
2008-01-18	22.55	22.98	22.19	22.81	1503300
2008-01-22	22.10	22.44	21.14	21.40	2448188
2008-01-23	20.84	21.96	20.46	21.75	2741411
2008-01-24	21.76	22.17	21.62	21.91	1752400
2008-01-25	22.03	23.11	22.03	22.48	2177261
2008-01-28	22.51	23.12	22.06	23.08	1316900
2008-01-29	23.29	24.07	23.10	23.94	2010000
2008-01-30	23.89	24.38	23.70	24.19	1496216
2008-01-31	23.91	24.95	22.00	24.47	4050120
2008-02-01	24.88	25.25	24.27	24.62	1956100
2008-02-04	24.79	24.79	24.22	24.30	1491500
2008-02-05	24.11	24.11	23.22	23.38	1910900
2008-02-06	23.58	23.58	23.02	23.07	1149400
2008-02-07	22.74	23.87	22.69	23.60	1295225
2008-02-08	23.60	23.70	23.13	23.34	1224000
2008-02-11	23.41	23.99	23.02	23.87	1441700
2008-02-12	23.78	24.29	23.54	23.75	1614937
2008-02-13	23.74	24.28	23.74	23.95	1701339
2008-02-14	24.05	24.47	23.92	24.06	1251100
2008-02-15	24.00	24.25	23.74	24.15	937778
2008-02-19	24.40	24.45	23.71	23.86	1208797
2008-02-20	23.70	24.32	23.60	24.32	915379
2008-02-21	24.44	24.55	24.07	24.08	694267
2008-02-22	24.21	24.73	23.65	24.71	1175701
2008-02-25	24.78	25.48	24.76	25.35	1640713
2008-02-26	25.17	25.48	24.89	25.02	807800
2008-02-27	24.88	25.40	24.64	25.06	639200
2008-02-28	24.89	25.14	24.66	24.76	794500
2008-02-29	24.45	25.37	24.45	24.91	1567764
2008-03-03	24.73	25.43	24.67	25.17	1353600
2008-03-04	25.00	25.16	24.24	24.64	1147261
2008-03-05	24.58	24.92	24.50	24.76	1074342
2008-03-06	24.70	24.81	24.35	24.41	749183
2008-03-07	24.25	24.70	24.03	24.39	1026179
2008-03-10	25.47	25.47	24.31	24.37	1368500
2008-03-11	24.92	24.98	23.93	24.55	1077300
2008-03-12	24.65	25.05	24.39	24.42	1151800
2008-03-13	23.99	25.01	23.99	24.87	1041903
2008-03-14	24.97	25.02	24.10	24.51	1056600
2008-03-17	23.76	24.12	23.60	23.73	1339174
2008-03-18	24.08	24.55	23.57	24.28	1276951
2008-03-19	24.32	24.39	23.47	23.50	1034471
2008-03-20	23.41	23.93	23.02	23.85	833800
2008-03-24	23.81	24.72	23.69	24.41	908700
2008-03-25	24.56	25.29	24.48	25.06	1030600
2008-03-26	25.00	25.50	24.96	25.18	976360
2008-03-27	25.10	25.15	24.63	24.74	815700
2008-03-28	24.62	24.90	24.55	24.75	761796
2008-03-31	24.77	25.22	24.69	25.16	945000
2008-04-01	25.23	25.93	24.97	25.75	1914880
2008-04-02	25.81	26.20	25.48	25.90	1074300
2008-04-03	25.62	26.18	25.48	26.01	902310
2008-04-04	26.16	26.58	26.02	26.52	909963
2008-04-07	26.68	26.68	25.49	25.79	1308169
2008-04-08	25.69	26.01	25.41	25.66	802000
2008-04-09	25.52	25.52	24.77	25.06	1176682
2008-04-10	24.97	24.98	24.48	24.72	940200
2008-04-11	24.51	24.57	24.24	24.47	910300
2008-04-14	24.40	24.85	24.21	24.66	1807498
2008-04-15	24.71	25.10	24.62	25.05	1173502
2008-04-16	25.40	26.19	25.34	25.87	3329349
2008-04-17	27.36	27.92	26.45	27.48	6187281
2008-04-18	27.88	28.38	27.46	28.33	2357832
2008-04-21	28.10	28.45	27.82	27.82	2153749
2008-04-22	27.89	28.09	27.39	27.57	1729576
2008-04-23	27.56	27.80	26.98	27.13	1873243
2008-04-24	27.14	27.62	26.42	27.28	2067189
2008-04-25	27.38	27.70	27.18	27.51	1147441
2008-04-28	27.64	27.64	27.10	27.21	1074413
2008-04-29	27.19	27.19	26.54	26.60	1301543
2008-04-30	26.70	27.12	26.62	26.84	1300769
2008-05-01	26.98	27.16	26.37	26.93	2004104
2008-05-02	27.00	27.12	26.13	26.51	1622614
2008-05-05	26.34	27.26	26.34	26.87	1573612
2008-05-06	26.76	27.28	26.72	27.20	1477732
2008-05-07	27.43	27.43	26.68	26.76	1265237
2008-05-08	26.87	27.77	26.60	27.47	1717120
2008-05-09	27.24	27.37	26.87	27.25	776145
2008-05-12	27.21	27.87	27.01	27.81	1203566
2008-05-13	27.76	28.11	27.56	28.10	1056238
2008-05-14	28.25	29.09	28.04	28.75	2076022
2008-05-15	28.60	29.24	28.60	29.13	1927792
2008-05-16	29.24	29.24	28.44	28.89	1231294
2008-05-19	29.02	29.05	28.37	28.64	1212260
2008-05-20	28.40	28.95	28.11	28.68	858471
2008-05-21	28.79	28.93	28.15	28.31	938849
2008-05-22	28.17	28.60	27.79	28.15	1017179
2008-05-23	28.16	28.31	27.54	28.07	1212781
2008-05-27	27.95	28.12	27.50	28.04	686562
2008-05-28	28.03	28.47	27.81	28.33	863417
2008-05-29	28.18	28.37	27.83	28.35	904865
2008-05-30	28.27	28.97	28.13	28.85	1314062
2008-06-02	28.79	29.10	28.60	28.89	1457486
2008-06-03	28.89	29.04	28.14	28.42	1200225
2008-06-04	28.46	28.60	27.91	28.05	863230
2008-06-05	28.19	28.96	28.04	28.91	1290917
2008-06-06	28.82	29.14	28.17	28.24	983965
2008-06-09	28.27	28.39	27.80	28.04	751230
2008-06-10	27.70	27.87	26.91	27.35	1357781
2008-06-11	27.32	27.48	26.79	26.80	797306
2008-06-12	26.78	27.93	26.78	27.41	1116203
2008-06-13	27.51	28.48	27.46	28.46	1940541
2008-06-16	28.13	28.46	27.97	28.00	751311
2008-06-17	28.34	28.39	28.05	28.26	802430
2008-06-18	28.05	28.23	27.52	27.70	940026
2008-06-19	27.79	28.21	27.59	27.98	701017
2008-06-20	27.09	28.00	27.09	27.41	764049
2008-06-23	27.39	27.56	27.15	27.27	376261
2008-06-24	28.08	28.08	27.14	27.23	1113996
2008-06-25	27.15	27.99	26.87	27.66	1084055
2008-06-26	27.22	27.49	26.34	26.71	1480336
2008-06-27	26.77	26.83	25.88	26.05	1523634
2008-06-30	26.08	26.09	25.68	25.99	1061661
2008-07-01	25.62	26.66	25.57	26.47	1832713
2008-07-02	26.74	26.97	25.48	25.54	1759982
2008-07-03	25.91	26.21	25.42	26.16	917554
2008-07-07	26.48	26.69	25.69	26.12	1466703
2008-07-08	26.20	26.97	25.86	26.88	2837101
2008-07-09	26.88	27.11	26.34	26.47	1845903
2008-07-10	26.47	26.75	26.22	26.60	1042404
2008-07-11	26.30	26.32	25.57	26.01	1345472
2008-07-14	26.24	26.55	25.75	26.19	1007374
2008-07-15	25.90	26.80	25.69	26.47	1790965
2008-07-16	26.37	27.47	26.16	27.30	2168533
2008-07-17	29.09	29.26	28.12	29.15	4902091
2008-07-18	29.25	29.58	28.90	29.04	2857967
2008-07-21	29.20	29.60	29.05	29.33	1993394
2008-07-22	29.28	29.28	28.78	28.96	1546212
2008-07-23	29.01	29.01	28.56	28.81	1271627
2008-07-24	28.76	28.76	27.39	27.47	2194120
2008-07-25	27.72	27.92	27.21	27.80	1405861
2008-07-28	27.84	28.31	27.66	27.90	1142552
2008-07-29	27.92	28.16	27.65	27.90	1059664
2008-07-30	28.11	28.43	27.83	28.20	1186776
2008-07-31	27.97	28.20	27.51	28.03	2113605
2008-08-01	27.92	28.29	27.70	27.98	1873436
2008-08-04	27.83	28.23	26.95	27.08	1467163
2008-08-05	27.28	27.52	26.03	26.70	2815784
2008-08-06	26.77	27.05	26.46	26.88	1235956
2008-08-07	26.68	27.02	26.44	26.70	1076595
2008-08-08	26.55	26.86	26.14	26.67	1395880
2008-08-11	26.59	27.03	26.54	26.63	1404930
2008-08-12	26.43	26.70	26.05	26.14	1011703
2008-08-13	25.98	26.45	25.75	26.40	1692132
2008-08-14	26.31	26.87	26.31	26.78	1740485
2008-08-15	26.69	27.00	26.13	26.84	1857057
2008-08-18	26.97	27.18	26.35	26.52	1254269
2008-08-19	26.21	26.85	26.14	26.74	1180261
2008-08-20	26.78	27.14	26.66	27.02	1089121
2008-08-21	26.86	27.72	26.62	27.43	1296104
2008-08-22	27.76	27.82	27.29	27.57	1195341
2008-08-25	27.36	27.40	26.56	26.80	833436
2008-08-26	27.00	27.11	26.81	27.11	812655
2008-08-27	27.20	27.50	27.01	27.33	646974
2008-08-28	27.54	27.77	27.43	27.68	751160
2008-08-29	27.59	27.74	27.37	27.74	460458
2008-09-02	27.99	28.09	25.97	26.12	1987519
2008-09-03	26.22	26.56	25.79	26.15	1194594
2008-09-04	26.05	26.12	24.10	24.29	2223379
2008-09-05	24.40	25.18	23.92	25.00	1685898
2008-09-08	25.50	25.53	23.36	24.00	2355632
2008-09-09	23.05	25.26	23.05	23.55	2827899
2008-09-10	23.53	24.36	23.50	24.08	1366509
2008-09-11	23.52	25.19	23.52	25.16	2041979
2008-09-12	25.02	25.87	24.74	25.70	1145751
2008-09-15	25.02	25.70	24.12	24.48	1117968
2008-09-16	22.93	24.31	22.55	23.26	3346861
2008-09-17	22.90	23.17	21.74	21.80	1925577
2008-09-18	21.99	22.58	20.34	22.17	3349220
2008-09-19	25.08	25.08	23.29	24.01	2709435
2008-09-22	23.85	24.67	23.54	23.72	1928730
2008-09-23	23.42	23.99	22.64	23.07	1918817
2008-09-24	23.10	23.47	22.43	22.84	2050949
2008-09-25	23.02	24.10	22.81	23.61	1738775
2008-09-26	23.49	23.49	22.63	23.38	1189580
2008-09-29	22.73	22.82	20.35	21.43	2949769
2008-09-30	21.92	22.38	20.81	22.21	3030264
2008-10-01	22.20	23.02	21.74	22.86	1863961
2008-10-02	22.54	22.72	20.82	20.92	2599319
2008-10-03	20.99	21.87	20.29	20.33	1725354
2008-10-06	19.98	20.33	18.46	20.02	2263098
2008-10-07	19.95	20.84	19.68	19.76	2876100
2008-10-08	19.29	21.64	18.82	20.01	2046454
2008-10-09	20.51	21.45	18.11	18.25	2562409
2008-10-10	17.41	18.93	16.28	18.02	3862933
2008-10-13	18.70	21.07	18.68	21.07	2668653
2008-10-14	21.65	21.92	19.45	19.75	2541097
2008-10-15	19.76	19.76	17.72	18.12	3170492
2008-10-16	19.45	21.19	18.83	20.56	6410702
2008-10-17	19.86	22.36	19.03	21.38	3580318
2008-10-20	21.79	22.08	21.33	22.06	2456229
2008-10-21	21.04	22.17	20.65	21.01	1942683
2008-10-22	20.50	20.94	19.05	19.83	1864832
2008-10-23	19.97	20.32	17.60	19.14	2702097
2008-10-24	17.77	19.00	17.68	18.19	1824684
2008-10-27	17.63	18.88	16.74	16.81	1508368
2008-10-28	17.40	18.45	16.33	18.45	1850543
2008-10-29	18.50	20.02	17.76	19.32	2602932
2008-10-30	19.80	20.43	18.78	19.61	1456658
2008-10-31	19.44	20.31	19.18	20.18	1596034
2008-11-03	19.95	20.48	19.52	19.77	1152880
2008-11-04	20.14	20.42	19.61	20.07	1900801
2008-11-05	19.54	19.79	19.04	19.40	1986529
2008-11-06	18.73	19.79	18.63	18.73	1059111
2008-11-07	18.70	19.33	18.16	19.20	1970294
2008-11-10	19.62	19.82	18.14	18.61	1595383
2008-11-11	18.56	18.95	17.05	17.77	1702594
2008-11-12	17.40	17.84	16.43	16.50	1811342
2008-11-13	16.61	17.42	15.40	17.42	2820421
2008-11-14	17.00	17.50	16.29	16.31	2239452
2008-11-17	16.04	17.02	15.76	16.37	1574866
2008-11-18	16.36	16.97	15.46	16.08	1696626
2008-11-19	15.90	16.24	15.08	15.23	2525420
2008-11-20	14.83	15.48	13.86	14.05	2905697
2008-11-21	14.31	14.55	13.57	14.31	2790756
2008-11-24	14.59	15.27	14.03	14.97	3879628
2008-11-25	15.00	15.97	13.37	15.03	5364536
2008-11-26	15.00	16.10	14.33	15.93	1908309
2008-11-28	15.79	16.06	15.54	16.05	560987
2008-12-01	15.95	15.97	14.71	14.72	1470807
2008-12-02	14.80	15.90	14.75	15.81	2740488
2008-12-03	15.54	16.71	15.35	16.66	2457012
2008-12-04	16.25	16.75	15.85	16.17	1981323
2008-12-05	15.91	16.74	15.41	16.64	1968538
2008-12-08	17.27	18.15	17.14	18.00	2306911
2008-12-09	17.69	18.41	17.24	17.42	1900878
2008-12-10	17.70	18.35	17.59	18.25	1519483
2008-12-11	18.25	18.75	17.54	17.75	2100515
2008-12-12	17.40	18.68	17.25	18.50	1758430
2008-12-15	18.85	18.87	18.08	18.38	1192477
2008-12-16	18.54	19.52	18.30	19.42	2157497
2008-12-17	19.24	19.79	19.06	19.29	2173684
2008-12-18	19.34	19.94	19.20	19.38	2127514
2008-12-19	19.40	20.28	19.10	19.46	2175475
2008-12-22	19.44	19.53	17.82	18.51	1896425
2008-12-23	18.77	18.77	17.82	18.24	1585868
2008-12-24	18.24	18.34	18.00	18.26	545325
2008-12-26	18.42	18.83	18.13	18.79	600757
2008-12-29	18.61	19.00	17.85	18.44	1593501
2008-12-30	18.36	18.90	18.13	18.85	1362999
2008-12-31	18.90	19.31	18.72	19.20	1580557
2009-01-02	19.28	19.44	18.71	19.36	1507626
2009-01-05	19.19	19.85	18.82	19.34	1593762
2009-01-06	19.59	20.07	19.05	19.21	1739810
2009-01-07	19.11	19.11	18.63	18.84	1670675
2009-01-08	18.88	19.22	18.59	19.21	1369877
2009-01-09	19.24	19.33	18.39	18.80	1490529
2009-01-12	19.02	19.02	18.40	18.56	1703557
2009-01-13	18.64	19.04	18.28	18.79	1864583
2009-01-14	18.21	18.52	18.03	18.15	2117676
2009-01-15	18.01	18.89	17.48	18.49	2545264
2009-01-16	18.70	19.20	18.60	18.87	2610606
2009-01-20	18.84	18.92	17.66	17.89	2311962
2009-01-21	18.09	18.48	17.72	18.47	1678136
2009-01-22	18.14	18.40	17.61	17.87	3337137
2009-01-23	17.40	18.47	17.35	18.23	2115908
2009-01-26	18.36	18.66	18.00	18.24	1744339
2009-01-27	18.52	18.55	18.04	18.50	1106218
2009-01-28	18.82	19.06	18.55	18.96	1933057
2009-01-29	18.92	19.13	18.59	18.84	1443424
2009-01-30	18.84	19.16	18.65	18.75	2559531
2009-02-02	18.67	19.01	18.36	18.55	3123078
2009-02-03	19.75	20.37	19.31	20.00	5446211
2009-02-04	20.24	21.19	20.01	20.73	4458607
2009-02-05	20.60	21.67	20.37	20.88	4643327
2009-02-06	20.94	21.68	20.91	21.46	2877839
2009-02-09	21.55	21.86	21.25	21.50	1754407
2009-02-10	21.30	21.69	20.66	20.86	2728778
2009-02-11	21.02	21.47	20.78	21.12	2228285
2009-02-12	21.01	22.00	20.67	21.95	1973362
2009-02-13	21.76	22.18	21.64	21.68	1942868
2009-02-17	21.16	21.40	20.85	20.91	1841279
2009-02-18	21.21	21.28	20.60	20.99	2469342
2009-02-19	21.10	21.15	20.74	20.94	2054679
2009-02-20	20.49	20.92	20.31	20.75	2140782
2009-02-23	20.96	21.17	19.89	19.99	1797835
2009-02-24	20.37	21.03	20.00	20.82	2079236
2009-02-25	20.95	21.48	20.58	21.00	2457780
2009-02-26	21.29	21.70	20.85	21.02	1913543
2009-02-27	20.47	21.61	20.38	21.08	2438630
2009-03-02	20.54	21.13	20.02	20.16	2172945
2009-03-03	20.56	20.60	19.72	20.00	1848904
2009-03-04	21.03	21.57	20.90	21.18	4544665
2009-03-05	20.66	21.44	20.66	21.14	3533843
2009-03-06	21.14	21.37	20.11	20.66	2214846
2009-03-09	20.32	20.76	19.74	19.95	2057094
2009-03-10	20.27	20.77	20.06	20.77	2384455
2009-03-11	20.99	21.21	20.61	20.93	1980079
2009-03-12	20.86	21.60	20.78	21.52	1131486
2009-03-13	21.73	22.33	21.48	22.19	1815923
2009-03-16	22.16	22.51	21.23	21.32	2895464
2009-03-17	21.40	21.80	21.17	21.59	2375875
2009-03-18	21.28	22.26	21.15	22.09	2025519
2009-03-19	22.18	22.50	21.77	21.88	1292967
2009-03-20	22.00	22.00	21.11	21.33	1015875
2009-03-23	21.83	21.86	20.71	21.15	2533706
2009-03-24	21.01	21.46	20.80	20.98	1638586
2009-03-25	21.03	21.58	20.59	21.58	2809794
2009-03-26	21.60	22.16	21.27	22.08	2603176
2009-03-27	21.70	22.19	21.42	21.61	1707228
2009-03-30	21.16	22.25	21.04	22.15	1984037
2009-03-31	22.58	23.15	22.33	22.73	2349076
2009-04-01	22.54	22.96	22.14	22.52	2970714
2009-04-02	23.01	23.24	22.60	22.76	2742544
2009-04-03	22.82	23.14	22.12	22.64	2374261
2009-04-06	22.55	22.76	22.17	22.34	1878796
2009-04-07	22.18	22.31	21.89	21.93	1562074
2009-04-08	22.12	22.30	21.85	22.21	2209720
2009-04-09	22.70	22.87	21.97	22.20	2206787
2009-04-13	21.98	22.19	21.59	21.93	3738098
2009-04-14	21.79	22.31	21.59	21.89	2170922
2009-04-15	21.91	22.75	21.79	22.47	3336623
2009-04-16	23.40	24.59	23.21	24.15	6977241
2009-04-17	24.39	24.39	23.84	23.93	2567494
2009-04-20	23.21	23.71	23.21	23.40	3356242
2009-04-21	23.24	23.87	23.04	23.83	2922497
2009-04-22	23.78	23.87	23.33	23.40	2884413
2009-04-23	23.48	23.53	22.88	23.36	3061208
2009-04-24	23.49	23.78	22.92	23.36	3509549
2009-04-27	22.82	23.28	22.46	22.72	2217151
2009-04-28	22.69	22.88	22.33	22.39	1420751
2009-04-29	22.41	23.18	22.41	22.82	1753838
2009-04-30	23.09	23.09	21.55	22.05	5183210
2009-05-01	22.05	23.16	22.05	22.58	2904456
2009-05-04	22.77	23.50	22.53	23.10	1836755
2009-05-05	23.14	23.58	22.85	23.54	2930522
2009-05-06	22.80	23.90	22.80	23.42	2729206
2009-05-07	23.54	23.79	22.72	23.00	2031971
2009-05-08	23.36	23.36	22.50	22.96	2858336
2009-05-11	22.71	22.97	22.35	22.65	1842036
2009-05-12	22.68	23.46	22.42	23.37	3032159
2009-05-13	23.07	23.14	22.48	22.68	2069824
2009-05-14	22.83	23.88	22.73	23.69	3432911
2009-05-15	23.59	24.37	23.59	23.99	2059156
2009-05-18	24.02	24.12	23.10	23.75	2778057
2009-05-19	23.77	24.39	23.77	24.05	2550591
2009-05-20	24.13	24.33	23.12	23.25	2797534
2009-05-21	23.15	23.30	22.79	23.15	1653737
2009-05-22	23.20	23.81	22.97	23.58	2171485
2009-05-26	23.63	24.87	23.32	24.77	3627497
2009-05-27	24.79	24.79	23.93	24.02	2359145
2009-05-28	24.19	24.70	23.50	24.21	3451651
2009-05-29	23.33	23.79	22.98	23.50	7147689
2009-06-01	23.82	24.15	23.50	23.95	2256498
2009-06-02	23.96	24.57	23.87	24.24	2200259
2009-06-03	24.10	24.22	23.64	23.96	1770005
2009-06-04	23.95	24.56	23.93	24.45	1286911
2009-06-05	24.60	24.71	23.85	24.02	2292594
2009-06-08	23.79	24.24	23.61	24.11	1304344
2009-06-09	24.15	24.35	23.96	24.20	1248077
2009-06-10	24.31	24.48	23.51	24.01	1295470
2009-06-11	23.82	24.11	23.51	23.67	1805277
2009-06-12	23.61	23.62	23.01	23.25	1741720
2009-06-15	23.18	23.18	22.57	22.69	1636884
2009-06-16	22.75	22.89	22.22	22.46	1620534
2009-06-17	22.40	22.90	22.18	22.64	1562004
2009-06-18	22.68	22.99	22.22	22.49	1860778
2009-06-19	22.62	23.17	22.47	22.58	2205943
2009-06-22	22.29	22.62	22.00	22.39	1814404
2009-06-23	22.40	22.73	22.14	22.51	1136977
2009-06-24	22.04	22.77	22.00	22.57	1174436
2009-06-25	22.51	23.47	22.51	23.40	1497377
2009-06-26	23.44	23.77	23.41	23.63	964216
2009-06-29	23.74	24.06	23.60	23.90	1074240
2009-06-30	24.00	24.20	23.67	24.14	1692310
2009-07-01	24.37	25.23	24.37	24.66	2639783
2009-07-02	24.44	24.92	24.20	24.72	1564396
2009-07-06	24.62	24.68	24.16	24.59	1136314
2009-07-07	24.48	24.59	23.82	24.09	1557279
2009-07-08	24.04	24.33	23.67	24.28	1604078
2009-07-09	24.44	24.44	23.48	23.60	2190567
2009-07-10	23.50	23.57	23.01	23.21	2683451
2009-07-13	23.29	23.39	22.51	23.36	2971430
2009-07-14	23.49	23.50	22.87	23.31	2491656
2009-07-15	23.69	23.89	23.22	23.85	3552500
2009-07-16	24.74	24.85	24.00	24.76	5047789
2009-07-17	24.85	25.00	24.60	24.87	2270806
2009-07-20	24.90	25.07	24.45	24.95	2535542
2009-07-21	25.04	25.35	24.23	24.63	3858651
2009-07-22	24.57	25.15	24.51	25.04	2711328
2009-07-23	25.05	25.87	25.00	25.76	3101876
2009-07-24	25.51	25.83	25.41	25.83	1551917
2009-07-27	25.78	26.12	25.45	25.69	1361713
2009-07-28	25.70	25.78	25.10	25.18	1527469
2009-07-29	25.19	25.28	24.73	24.86	1270068
2009-07-30	25.04	25.29	24.93	25.05	1406233
2009-07-31	24.95	25.31	24.78	25.10	925479
2009-08-03	25.48	25.54	25.16	25.54	1304452
2009-08-04	25.31	25.71	25.27	25.48	669043
2009-08-05	25.48	25.61	25.21	25.47	678906
2009-08-06	25.43	25.69	24.88	25.00	765719
2009-08-07	25.13	25.33	24.36	24.43	2384699
2009-08-10	24.34	24.52	24.19	24.38	1344641
2009-08-11	24.37	24.95	24.12	24.74	2383756
2009-08-12	24.65	25.27	24.65	25.09	1397824
2009-08-13	25.23	25.89	25.22	25.59	1597876
2009-08-14	25.71	25.71	25.25	25.69	1652314
2009-08-17	25.43	25.72	25.19	25.54	1917372
2009-08-18	25.57	25.65	25.39	25.58	665092
2009-08-19	25.29	25.81	25.25	25.52	1002452
2009-08-20	25.46	25.60	25.33	25.46	667263
2009-08-21	25.54	25.94	25.53	25.81	732862
2009-08-24	25.81	26.06	25.35	25.52	1248785
2009-08-25	25.70	25.81	25.31	25.42	786583
2009-08-26	25.42	25.42	25.05	25.36	1279983
2009-08-27	25.31	25.66	25.04	25.65	1154038
2009-08-28	25.72	25.80	25.23	25.36	976672
2009-08-31	25.11	25.11	24.67	24.83	2106621
2009-09-01	24.64	25.03	24.36	24.43	2010642
2009-09-02	24.18	24.63	24.12	24.21	1508898
2009-09-03	24.38	24.66	24.12	24.60	980994
2009-09-04	24.71	25.02	24.46	24.84	901191
2009-09-08	25.01	25.07	24.73	24.81	2020845
2009-09-09	25.00	25.13	24.60	24.76	1773888
2009-09-10	24.79	25.55	24.60	25.52	2401579
2009-09-11	25.58	26.03	25.50	25.93	2256663
2009-09-14	25.87	26.64	25.54	26.62	1193433
2009-09-15	26.49	26.88	26.38	26.86	1255004
2009-09-16	26.85	27.09	26.65	26.92	1659617
2009-09-17	26.75	26.97	26.14	26.23	2830227
2009-09-18	26.24	26.56	26.18	26.39	2152584
2009-09-21	26.17	27.19	26.15	27.07	1726851
2009-09-22	27.11	27.33	26.43	26.60	1840526
2009-09-23	26.55	26.64	26.00	26.13	2058574
2009-09-24	26.28	26.36	25.62	26.12	1387844
2009-09-25	26.11	26.44	25.96	26.37	1668208
2009-09-28	26.38	26.99	26.27	26.87	757782
2009-09-29	26.96	27.25	26.78	27.15	1179322
2009-09-30	27.16	27.35	26.55	27.20	1612527
2009-10-01	26.77	27.11	26.52	26.59	1417457
2009-10-02	26.30	26.76	25.93	26.57	1331841
2009-10-05	26.54	26.83	26.54	26.72	2042031
2009-10-06	26.99	27.31	26.94	27.21	1413834
2009-10-07	27.39	28.70	27.36	28.62	2928356
2009-10-08	28.62	28.93	28.04	28.34	1984827
2009-10-09	28.40	28.63	28.31	28.42	1787539
2009-10-12	28.47	29.15	28.47	28.85	1952120
2009-10-13	28.90	28.97	28.51	28.75	1269955
2009-10-14	28.94	29.35	28.68	29.21	2552547
2009-10-15	27.41	27.70	26.02	26.63	9339430
2009-10-16	26.52	27.28	26.41	27.09	4951795
2009-10-19	26.99	27.32	26.87	27.18	2927841
2009-10-20	27.14	27.30	26.72	27.00	2586061
2009-10-21	26.88	27.12	26.66	26.73	2366439
2009-10-22	26.80	26.90	26.28	26.44	3458691
2009-10-23	26.36	26.71	26.04	26.25	2776881
2009-10-26	26.28	26.65	26.02	26.14	2165808
2009-10-27	26.25	26.56	26.04	26.40	2352426
2009-10-28	26.42	26.56	25.95	25.95	2969681
2009-10-29	26.11	26.66	26.02	26.53	1582785
2009-10-30	26.36	26.84	26.29	26.65	3011886
2009-11-02	26.58	26.98	25.57	25.91	3564087
2009-11-03	25.92	26.77	25.80	26.71	2346296
2009-11-04	26.92	27.10	26.54	26.60	2345239
2009-11-05	26.64	26.89	26.41	26.47	1809731
2009-11-06	26.30	26.49	26.13	26.31	2201056
2009-11-09	26.36	27.09	26.36	27.03	2521462
2009-11-10	26.99	27.06	26.41	26.53	2529562
2009-11-11	26.60	26.91	26.06	26.51	2012570
2009-11-12	26.50	26.68	26.21	26.35	1252420
2009-11-13	26.35	26.45	26.06	26.28	1697624
2009-11-16	26.32	26.65	26.29	26.50	2299477
2009-11-17	26.45	26.56	26.15	26.28	1260568
2009-11-18	26.30	26.41	26.00	26.07	1309774
2009-11-19	26.00	26.00	25.51	25.68	2379006
2009-11-20	25.50	25.88	25.50	25.72	1662276
2009-11-23	25.95	26.20	25.68	25.86	2235657
2009-11-24	26.00	26.03	25.53	25.68	1420325
2009-11-25	25.69	25.87	25.62	25.76	1211092
2009-11-27	25.29	25.43	24.80	25.14	1008062
2009-11-30	25.26	25.49	25.02	25.17	2075973
2009-12-01	25.17	25.38	24.98	25.06	2441102
2009-12-02	25.00	25.46	25.00	25.21	2136094
2009-12-03	25.15	25.51	25.15	25.20	1453279
2009-12-04	25.32	25.69	25.06	25.43	2597440
2009-12-07	25.48	25.95	25.41	25.63	2108654
2009-12-08	25.47	25.71	25.21	25.46	1739294
2009-12-09	25.54	25.64	25.22	25.50	943069
2009-12-10	25.41	25.66	25.41	25.52	1096998
2009-12-11	25.55	25.66	25.39	25.51	720656
2009-12-14	25.74	25.76	25.43	25.65	1201474
2009-12-15	25.60	25.72	25.50	25.59	1741086
2009-12-16	25.63	25.80	25.48	25.54	883019
2009-12-17	25.40	25.52	25.28	25.38	1119077
2009-12-18	25.50	25.65	25.00	25.01	2211801
2009-12-21	25.05	25.45	24.96	25.32	1340475
2009-12-22	25.29	25.59	25.29	25.50	1713950
2009-12-23	25.50	25.68	25.34	25.59	816508
2009-12-24	25.63	25.73	25.47	25.55	387350
2009-12-28	25.55	25.73	25.55	25.69	847327
2009-12-29	25.64	25.86	25.58	25.74	583532
2009-12-30	25.72	25.82	25.60	25.65	687245
2009-12-31	25.64	25.72	25.50	25.58	793572
2010-01-04	25.38	26.49	25.29	26.39	2940901
2010-01-05	26.38	26.76	26.26	26.65	2223500
2010-01-06	26.65	26.99	26.63	26.65	1097036
2010-01-07	26.73	26.79	26.13	26.30	1413796
2010-01-08	26.19	26.49	26.04	26.35	782063
2010-01-11	26.37	26.43	25.83	25.97	1278690
2010-01-12	25.78	25.99	25.69	25.88	1284401
2010-01-13	25.96	26.09	25.84	26.03	1120467
2010-01-14	25.93	25.97	25.73	25.85	837279
2010-01-15	25.75	26.23	25.75	26.01	2332554
2010-01-19	25.93	26.30	25.93	26.28	908009
2010-01-20	26.22	26.22	25.84	26.09	1339260
2010-01-21	26.20	26.23	25.70	25.75	1565892
2010-01-22	25.88	25.88	24.83	24.85	2222693
2010-01-25	24.94	25.04	24.70	24.81	1375856
2010-01-26	24.77	24.82	24.28	24.35	1592962
2010-01-27	24.41	24.50	23.87	24.29	1875394
2010-01-28	24.74	24.75	24.15	24.20	1524652
2010-01-29	24.26	24.50	23.79	23.81	1199181
2010-02-01	23.87	24.10	23.34	23.64	4139770
2010-02-02	25.04	26.00	25.04	25.93	5218697
2010-02-03	25.82	26.52	25.77	25.89	2604245
2010-02-04	25.50	25.81	25.25	25.29	1461080
2010-02-05	25.45	25.67	25.12	25.64	1277823
2010-02-08	25.76	25.76	25.34	25.44	1073094
2010-02-09	25.59	26.01	25.56	25.87	1509421
2010-02-10	25.85	26.00	25.35	25.61	794480
2010-02-11	25.51	26.07	25.35	25.96	1025581
2010-02-12	25.79	26.15	25.60	26.15	962715
2010-02-16	26.28	26.53	26.14	26.52	1030105
2010-02-17	26.56	26.62	26.28	26.32	748074
2010-02-18	26.20	26.34	25.92	25.92	1935713
2010-02-19	25.72	26.01	25.69	26.01	1968412
2010-02-22	26.04	26.24	25.84	26.15	1348397
2010-02-23	26.10	26.40	26.02	26.05	1773028
2010-02-24	26.19	26.59	26.15	26.56	1147084
2010-02-25	26.26	26.83	26.11	26.80	1359286
2010-02-26	26.87	27.34	26.74	27.32	1560447
2010-03-01	27.43	27.65	27.15	27.62	1121797
2010-03-02	27.52	27.52	27.08	27.19	2036734
2010-03-03	27.36	27.45	27.02	27.08	1264583
2010-03-04	27.09	27.20	26.65	26.93	1325781
2010-03-05	27.15	27.27	26.82	27.24	1222214
2010-03-08	27.11	27.38	27.07	27.37	967960
2010-03-09	27.24	27.46	27.07	27.27	833667
2010-03-10	27.16	27.35	27.01	27.22	1179083
2010-03-11	27.10	27.41	27.05	27.36	698319
2010-03-12	27.38	27.55	27.29	27.40	707848
2010-03-15	27.40	27.40	27.05	27.39	436414
2010-03-16	27.40	27.50	27.24	27.45	812208
2010-03-17	27.56	27.71	27.39	27.60	878660
2010-03-18	27.58	27.66	27.20	27.28	1133366
2010-03-19	27.33	27.35	27.07	27.30	1019961
2010-03-22	27.09	27.46	26.93	27.44	804715
2010-03-23	27.42	27.66	27.25	27.61	1058714
2010-03-24	27.61	27.61	27.20	27.31	901366
2010-03-25	27.36	27.51	27.15	27.20	1226727
2010-03-26	27.32	27.39	26.82	26.88	1682202
2010-03-29	26.92	27.21	26.92	27.14	538620
2010-03-30	27.19	27.20	26.70	26.86	714117
2010-03-31	26.69	26.97	26.62	26.96	1649228
2010-04-01	27.03	27.56	27.03	27.45	1058442
2010-04-05	27.70	27.94	27.44	27.88	740230
2010-04-06	27.89	27.96	27.29	27.50	1178126
2010-04-07	27.50	27.52	27.00	27.25	2059842
2010-04-08	27.13	27.24	26.80	27.23	1124134
2010-04-09	27.27	27.57	27.24	27.55	1057415
2010-04-12	27.55	27.55	27.16	27.22	879397
2010-04-13	27.08	27.17	26.76	26.83	963018
2010-04-14	26.94	27.03	26.73	26.99	1047177
2010-04-15	26.94	27.17	26.83	27.13	1187941
2010-04-16	27.09	27.52	27.04	27.33	2064306
2010-04-19	27.29	27.46	26.90	27.13	1908401
2010-04-20	27.48	27.74	26.79	27.17	2109419
2010-04-21	27.25	27.30	26.98	27.20	1870197
2010-04-22	26.96	27.47	26.94	27.43	1515723
2010-04-23	27.40	27.77	27.36	27.73	1277625
2010-04-26	27.75	27.76	27.40	27.47	1033528
2010-04-27	27.37	27.49	26.83	26.94	1541564
2010-04-28	26.97	27.10	26.80	27.04	1289444
2010-04-29	27.26	27.26	26.58	26.72	1400063
2010-04-30	26.67	26.92	25.86	26.00	2701565
2010-05-03	26.24	26.24	25.81	26.00	1526559
2010-05-04	25.80	25.86	25.25	25.44	1567889
2010-05-05	25.23	25.45	24.51	25.19	1967784
2010-05-06	25.16	25.47	23.57	24.82	2302372
2010-05-07	24.86	25.05	23.98	24.20	2316505
2010-05-10	24.88	25.39	24.80	25.11	1490103
2010-05-11	24.86	24.95	24.59	24.59	1609116
2010-05-12	24.61	25.00	24.50	24.83	2453476
2010-05-13	24.71	24.82	24.35	24.42	1219209
2010-05-14	24.18	24.32	23.96	24.25	1977909
2010-05-17	24.41	24.64	24.25	24.49	2173184
2010-05-18	24.73	24.80	24.25	24.34	1803832
2010-05-19	24.19	24.42	23.86	24.14	1450884
2010-05-20	23.72	23.94	23.16	23.25	2351042
2010-05-21	22.93	23.50	22.90	23.44	1639330
2010-05-24	23.39	23.43	22.97	23.04	1232952
2010-05-25	22.71	22.89	22.45	22.87	3082844
2010-05-26	22.99	23.12	22.57	22.66	1552402
2010-05-27	23.03	24.97	22.90	23.42	1485753
2010-05-28	23.38	23.70	23.23	23.51	2075818
2010-06-01	23.41	23.49	22.93	22.94	1497632
2010-06-02	22.98	23.86	22.93	23.80	3001437
2010-06-03	23.93	24.42	23.88	24.31	2200898
2010-06-04	23.81	24.29	23.80	23.94	1811265
2010-06-07	23.94	24.13	23.70	23.81	1914198
2010-06-08	23.71	24.03	23.54	23.95	2174252
2010-06-09	24.15	24.39	23.90	24.04	2114679
2010-06-10	24.29	24.67	24.18	24.36	1539341
2010-06-11	24.22	24.79	24.15	24.79	999944
2010-06-14	25.10	25.25	24.83	24.86	1464629
2010-06-15	25.09	25.45	25.05	25.40	1232234
2010-06-16	25.91	25.91	25.13	25.38	1661281
2010-06-17	25.41	25.75	25.25	25.46	906681
2010-06-18	25.37	25.65	25.31	25.57	888400
2010-06-21	25.76	25.90	25.30	25.39	666186
2010-06-22	25.33	25.39	24.83	24.86	805961
2010-06-23	24.86	25.07	24.63	24.92	856525
2010-06-24	24.77	25.10	24.77	24.94	1281722
2010-06-25	25.07	25.07	24.60	24.95	1327672
2010-06-28	24.91	25.26	24.90	25.12	2193051
2010-06-29	24.84	25.12	24.64	24.75	2568583
2010-06-30	24.77	25.32	24.71	25.04	2271387
2010-07-01	25.09	25.09	24.41	24.63	1927413
2010-07-02	24.66	24.77	24.45	24.52	1089071
2010-07-06	24.74	25.02	24.39	24.58	935619
2010-07-07	24.56	25.12	24.50	25.12	832933
2010-07-08	25.17	25.50	25.06	25.50	901465
2010-07-09	25.45	25.64	25.18	25.35	917310
2010-07-12	25.32	25.47	25.17	25.29	862486
2010-07-13	25.46	26.05	25.46	26.01	1826474
2010-07-14	25.99	26.18	25.86	26.00	992745
2010-07-15	25.88	26.24	25.85	26.17	1232192
2010-07-16	25.98	26.13	25.78	25.90	1394280
2010-07-19	25.82	25.86	25.59	25.86	1764138
2010-07-20	25.58	26.60	25.44	26.56	3295775
2010-07-21	26.77	27.35	26.59	26.71	2038922
2010-07-22	27.56	27.60	26.98	27.46	2530849
2010-07-23	27.39	28.07	27.28	28.05	1476729
2010-07-26	28.02	28.03	27.54	27.73	1502340
2010-07-27	27.77	27.94	27.49	27.87	1097636
2010-07-28	27.75	27.86	27.25	27.37	1138042
2010-07-29	27.69	27.69	27.20	27.54	1139406
2010-07-30	27.32	27.85	27.21	27.83	1082377
2010-08-02	27.99	28.39	27.98	28.31	1150513
2010-08-03	28.19	28.45	28.08	28.14	795948
2010-08-04	28.24	28.34	28.15	28.26	863935
2010-08-05	28.12	28.48	28.05	28.40	963547
2010-08-06	28.30	29.04	28.17	28.50	1861997
2010-08-09	28.48	28.67	28.46	28.55	922961
2010-08-10	28.27	28.76	28.13	28.66	1058426
2010-08-11	28.35	28.44	27.99	28.18	1087753
2010-08-12	27.90	28.18	27.75	28.17	817368
2010-08-13	28.13	28.35	28.03	28.17	689989
2010-08-16	28.10	28.20	27.68	27.87	1272136
2010-08-17	28.16	28.77	28.11	28.59	1186596
2010-08-18	28.51	28.94	28.37	28.88	1647240
2010-08-19	28.70	28.97	28.38	28.58	1326198
2010-08-20	28.48	28.69	28.41	28.67	753477
2010-08-23	28.86	28.86	28.53	28.62	1250518
2010-08-24	28.29	28.90	27.96	28.13	2362855
2010-08-25	28.05	28.21	27.81	28.13	2091995
2010-08-26	28.22	28.27	27.72	27.80	1118592
2010-08-27	27.86	28.03	27.54	27.95	1038900
2010-08-30	27.94	28.09	27.62	27.69	1086193
2010-08-31	27.55	27.98	27.53	27.85	1250999
2010-09-01	28.17	28.42	28.08	28.33	1407081
2010-09-02	28.37	28.61	28.14	28.58	754389
2010-09-03	28.80	28.80	28.27	28.54	1275329
2010-09-07	28.43	28.90	28.38	28.67	927489
2010-09-08	28.71	29.14	28.61	29.08	1057753
2010-09-09	29.37	29.37	28.96	29.11	1093894
2010-09-10	29.11	29.49	29.01	29.31	978934
2010-09-13	29.50	29.62	29.16	29.56	1329488
2010-09-14	29.60	29.89	29.46	29.64	917198
2010-09-15	29.45	29.67	28.56	29.26	1164870
2010-09-16	29.22	29.25	28.76	28.93	1601271
2010-09-17	28.93	29.00	28.07	28.22	3405901
2010-09-20	28.22	28.50	28.13	28.39	864918
2010-09-21	28.49	28.69	28.30	28.61	994424
2010-09-22	28.50	28.66	28.35	28.37	844837
2010-09-23	28.14	28.58	27.82	28.20	714724
2010-09-24	28.29	28.33	27.96	28.28	2250321
2010-09-27	28.19	28.56	28.19	28.39	1375191
2010-09-28	28.43	28.56	28.17	28.52	764190
2010-09-29	28.45	28.66	28.41	28.55	576445
2010-09-30	28.69	28.85	28.45	28.66	1213952
2010-10-01	28.87	29.12	28.81	28.99	1225179
2010-10-04	29.00	29.09	28.56	28.77	1086995
2010-10-05	28.94	29.13	28.94	28.95	1094804
2010-10-06	28.88	29.06	28.87	29.00	612041
2010-10-07	29.06	29.16	28.85	29.02	752107
2010-10-08	29.00	29.05	28.44	28.51	2164882
2010-10-11	28.50	29.06	28.48	28.92	1354181
2010-10-12	28.93	28.97	28.74	28.89	1051044
2010-10-13	29.06	29.43	28.89	29.22	859971
2010-10-14	29.29	29.70	29.29	29.69	1274797
2010-10-15	29.86	30.11	29.70	29.92	2253433
2010-10-18	29.96	30.00	29.73	29.74	1854190
2010-10-19	29.98	30.72	29.30	30.62	3988960
2010-10-20	30.79	31.15	30.63	30.81	1415343
2010-10-21	30.90	31.13	30.82	31.01	1258074
2010-10-22	31.00	31.01	30.62	30.85	779702
2010-10-25	31.00	31.58	31.00	31.27	1151797
2010-10-26	31.19	31.42	30.91	31.38	867500
2010-10-27	31.15	31.44	31.08	31.42	1458034
2010-10-28	31.54	31.95	31.50	31.84	1149599
2010-10-29	31.74	32.23	31.74	32.18	1555923
2010-11-01	32.32	32.74	32.00	32.17	1142803
2010-11-02	32.34	32.58	32.17	32.25	982720
2010-11-03	32.21	32.27	31.62	31.86	1216536
2010-11-04	32.00	32.91	32.00	32.91	804594
2010-11-05	32.79	32.90	32.44	32.50	883442
2010-11-08	32.40	32.79	32.30	32.79	830303
2010-11-09	32.77	32.79	32.22	32.33	694902
2010-11-10	32.24	32.28	31.89	32.07	926676
2010-11-11	31.87	32.45	31.80	32.40	527117
2010-11-12	31.55	32.07	31.09	31.09	2257285
2010-11-15	31.12	31.79	31.09	31.30	550377
2010-11-16	31.02	31.14	30.61	30.82	717585
2010-11-17	30.77	30.88	30.47	30.53	1057251
2010-11-18	30.74	31.06	30.48	30.57	1947647
2010-11-19	30.55	31.21	30.47	31.05	1083333
2010-11-22	31.03	31.41	30.86	31.37	856171
2010-11-23	31.13	31.16	30.66	30.98	1254791
2010-11-24	31.12	31.48	31.10	31.43	489967
2010-11-26	31.17	31.42	31.13	31.21	151357
2010-11-29	31.12	31.23	30.70	31.00	602256
2010-11-30	30.83	31.16	30.74	31.03	884564
2010-12-01	31.39	31.84	31.21	31.75	831836
2010-12-02	31.78	32.55	31.61	32.27	944948
2010-12-03	32.34	32.46	32.10	32.31	1191937
2010-12-06	32.32	32.32	31.94	31.97	910462
2010-12-07	32.10	32.16	31.75	32.06	1160638
2010-12-08	32.06	32.25	31.98	32.23	1043638
2010-12-09	32.39	32.59	31.92	32.12	1423509
2010-12-10	32.53	33.06	32.53	32.93	1108127
2010-12-13	33.26	33.60	33.11	33.41	1871764
2010-12-14	33.39	33.98	33.39	33.80	1186922
2010-12-15	33.78	33.88	33.54	33.60	798578
2010-12-16	33.52	33.79	33.30	33.71	888735
2010-12-17	33.56	33.65	33.26	33.51	1270976
2010-12-20	33.52	33.58	33.05	33.21	993831
2010-12-21	33.45	33.86	33.25	33.77	1004401
2010-12-22	33.66	33.90	33.66	33.85	724927
2010-12-23	33.86	33.99	33.74	33.80	483322
2010-12-27	33.65	33.89	33.57	33.76	514937
2010-12-28	33.82	33.87	33.56	33.73	606950
2010-12-29	33.73	33.89	33.59	33.72	685381
2010-12-30	33.71	33.99	33.63	33.82	505303
2010-12-31	33.73	33.83	33.34	33.38	734616
2011-01-03	33.57	33.82	33.39	33.70	1639716
2011-01-04	33.80	33.99	33.49	33.84	1042117
2011-01-05	33.87	34.08	33.60	33.87	1450909
2011-01-06	34.00	34.06	33.57	33.95	1106164
2011-01-07	33.91	34.09	33.79	33.87	1035266
2011-01-10	33.86	33.88	33.34	33.43	1597255
2011-01-11	33.70	33.70	32.69	33.00	2819224
2011-01-12	33.09	33.59	32.98	33.33	2396026
2011-01-13	33.23	33.56	33.23	33.34	883327
2011-01-14	33.31	33.32	32.86	33.04	809452
2011-01-18	33.03	33.40	33.01	33.26	794356
2011-01-19	33.30	33.38	32.87	33.07	991368
2011-01-20	32.85	33.14	32.69	32.93	1127005
2011-01-21	33.00	33.23	32.93	33.11	1210383
2011-01-24	33.03	33.64	33.03	33.51	924571
2011-01-25	33.54	33.54	33.14	33.49	1119450
2011-01-26	33.54	34.01	33.27	33.98	1764793
2011-01-27	33.94	34.37	33.72	33.79	1776886
2011-01-28	33.95	34.00	33.05	33.17	1241690
2011-01-31	33.28	33.52	33.16	33.36	1322333
2011-02-01	33.62	33.84	33.50	33.70	1056812
2011-02-02	34.83	36.28	34.83	35.64	3878067
2011-02-03	35.60	36.45	35.60	36.29	2032571
2011-02-04	36.41	36.42	35.97	36.32	955439
2011-02-07	36.24	36.78	36.24	36.52	866265
2011-02-08	36.50	36.78	36.38	36.49	641832
2011-02-09	36.33	36.55	36.12	36.52	774339
2011-02-10	36.23	37.17	36.23	37.08	1185564
2011-02-11	37.80	38.19	37.29	37.86	1575336
2011-02-14	37.85	38.14	37.79	37.84	773203
2011-02-15	37.82	38.05	37.61	37.87	657980
2011-02-16	37.87	38.21	37.84	38.18	654643
2011-02-17	38.02	38.50	37.88	37.98	949796
2011-02-18	38.00	38.55	37.92	38.41	1092196
2011-02-22	37.49	38.23	37.23	37.37	1248713
2011-02-23	37.73	37.87	37.16	37.50	1747836
2011-02-24	37.26	38.11	37.20	37.89	1141856
2011-02-25	37.88	38.55	37.88	38.51	969999
2011-02-28	38.37	38.62	38.24	38.48	794266
2011-03-01	38.49	38.73	38.08	38.12	895504
2011-03-02	38.00	38.59	37.89	38.51	761431
2011-03-03	38.67	39.28	38.67	38.98	944201
2011-03-04	39.02	39.14	38.40	39.12	1001155
2011-03-07	39.08	39.95	38.65	38.87	1008602
2011-03-08	38.90	39.39	38.61	39.31	567384
2011-03-09	39.31	39.53	38.80	39.48	832313
2011-03-10	39.03	39.23	38.67	39.00	1385671
2011-03-11	38.75	39.13	38.74	38.99	1026056
2011-03-14	38.75	39.00	38.31	38.37	1147754
2011-03-15	37.42	37.90	36.85	37.15	2619413
2011-03-16	36.85	37.00	36.05	36.76	2062737
2011-03-17	37.24	37.42	36.85	36.86	1186417
2011-03-18	37.11	37.48	37.11	37.29	768103
2011-03-21	37.59	38.08	37.45	38.03	942302
2011-03-22	38.01	38.17	37.69	37.93	682579
2011-03-23	37.98	38.78	37.94	38.66	1180668
2011-03-24	38.94	38.97	38.55	38.88	916210
2011-03-25	38.89	39.59	38.83	39.37	1055008
2011-03-28	39.45	39.67	38.64	38.64	844564
2011-03-29	38.56	38.60	37.97	38.04	1314893
2011-03-30	38.26	38.78	38.14	38.75	1140084
2011-03-31	38.78	38.93	38.40	38.58	1016840
2011-04-01	38.67	39.08	38.49	38.62	700126
2011-04-04	38.71	38.84	38.44	38.59	1118095
2011-04-05	38.61	38.70	38.47	38.57	1548597
2011-04-06	38.65	38.82	38.32	38.40	858475
2011-04-07	38.29	38.63	38.22	38.59	1495948
2011-04-08	38.76	38.90	38.18	38.30	1296816
2011-04-11	38.33	38.40	37.67	38.04	1758517
2011-04-12	37.72	38.45	37.70	38.03	992303
2011-04-13	38.33	38.71	38.14	38.47	1102209
2011-04-14	38.40	38.92	38.06	38.84	810204
2011-04-15	38.91	39.60	38.59	39.47	1568298
2011-04-18	38.90	39.25	38.36	39.14	1254411
2011-04-19	38.81	39.51	38.64	39.24	1525981
2011-04-20	39.29	40.00	37.02	37.75	5336090
2011-04-21	37.92	38.29	37.62	37.83	2986444
2011-04-25	38.90	38.90	36.83	36.98	2077922
2011-04-26	37.00	37.72	36.93	37.66	2242263
2011-04-27	37.74	37.74	36.89	36.98	1724383
2011-04-28	37.00	37.50	36.84	37.00	1698226
2011-04-29	37.10	37.43	37.08	37.40	784053
2011-05-02	37.46	37.73	37.23	37.73	1385368
2011-05-03	37.61	38.15	37.57	38.10	1413358
2011-05-04	38.13	39.59	38.12	39.32	2885668
2011-05-05	39.17	39.56	38.78	39.01	1471041
2011-05-06	39.29	39.62	38.72	39.08	971118
2011-05-09	38.95	39.54	38.75	39.44	1102609
2011-05-10	39.50	40.83	39.47	40.69	2595031
2011-05-11	40.57	40.95	40.31	40.58	1202958
2011-05-12	40.67	41.58	40.66	41.17	1940213
2011-05-13	41.26	41.48	40.78	40.95	878850
2011-05-16	40.87	41.08	40.42	40.43	1526305
2011-05-17	40.29	40.82	40.00	40.74	1099709
2011-05-18	40.70	41.22	40.65	40.74	1119238
2011-05-19	40.89	41.35	40.86	41.19	859578
2011-05-20	41.11	41.25	40.71	41.00	761898
2011-05-23	40.50	40.51	39.95	40.01	1083945
2011-05-24	40.06	40.24	39.50	39.91	1970606
2011-05-25	39.91	40.10	39.50	39.77	1282363
2011-05-26	39.79	40.44	39.79	40.13	1013178
2011-05-27	40.14	40.38	39.96	40.11	967552
2011-05-31	40.15	40.61	39.67	40.61	1877514
2011-06-01	40.60	40.65	39.54	39.57	1092927
2011-06-02	39.54	39.72	39.02	39.17	1718338
2011-06-03	38.73	38.75	37.97	38.12	1991414
2011-06-06	38.00	38.49	37.77	38.20	1866256
2011-06-07	38.25	39.19	38.24	38.64	1248666
2011-06-08	38.52	38.77	38.23	38.34	987200
2011-06-09	38.35	39.16	38.08	38.93	940520
2011-06-10	38.62	38.76	37.76	37.82	2644849
2011-06-13	37.97	38.35	37.92	37.97	1948699
2011-06-14	38.36	38.80	38.16	38.18	1520181
2011-06-15	37.78	38.17	37.23	37.48	1421934
2011-06-16	37.43	37.46	36.46	36.97	1163873
2011-06-17	37.23	37.36	36.78	37.24	1073995
2011-06-20	37.01	37.21	36.82	37.03	1228923
2011-06-21	37.13	38.01	37.07	37.80	877632
2011-06-22	37.60	38.10	37.56	37.68	808766
2011-06-23	37.30	38.03	36.88	38.00	1065337
2011-06-24	37.90	38.35	37.90	38.09	2050480
2011-06-27	38.20	38.53	38.07	38.19	1064693
2011-06-28	38.21	38.47	37.91	38.43	714807
2011-06-29	38.49	38.86	38.35	38.50	790684
2011-06-30	38.45	38.97	38.33	38.82	619659
2011-07-01	38.93	39.63	38.89	39.23	913333
2011-07-05	39.24	39.40	38.72	39.19	917285
2011-07-06	39.04	39.46	38.90	39.13	1154866
2011-07-07	39.51	39.62	39.00	39.13	1447368
2011-07-08	38.77	39.05	38.66	39.00	723195
2011-07-11	38.58	39.06	38.11	38.33	895863
2011-07-12	38.15	38.15	37.16	38.00	1561652
2011-07-13	38.15	38.89	38.07	38.11	1202561
2011-07-14	38.12	38.27	37.58	37.71	854008
2011-07-15	37.85	38.10	37.57	38.07	899392
2011-07-18	37.79	37.79	36.30	36.67	1801207
2011-07-19	36.79	37.47	36.79	37.08	1477827
2011-07-20	38.03	39.20	37.07	38.26	2652416
2011-07-21	38.47	38.70	38.24	38.65	966309
2011-07-22	38.79	39.07	38.58	39.01	994292
2011-07-25	38.70	39.04	38.46	39.01	922763
2011-07-26	38.99	38.99	38.64	38.90	1036030
2011-07-27	38.49	38.69	38.16	38.28	1293486
2011-07-28	38.18	38.75	37.95	38.19	1363484
2011-07-29	37.98	38.52	37.65	38.41	977262
2011-08-01	38.72	39.03	38.15	38.47	1313806
2011-08-02	38.11	38.40	36.85	36.90	2139899
2011-08-03	36.90	37.48	36.01	37.39	1761727
2011-08-04	36.78	36.91	35.73	35.88	1642956
2011-08-05	36.22	36.63	34.88	36.38	2554622
2011-08-08	35.13	35.56	33.49	33.58	2062162
2011-08-09	34.45	36.38	33.88	36.31	3000571
2011-08-10	35.40	35.99	34.40	34.43	3222191
2011-08-11	34.74	35.48	34.43	35.04	2504588
2011-08-12	35.33	35.67	35.00	35.34	2020799
2011-08-15	35.52	35.81	35.30	35.66	1455437
2011-08-16	35.40	35.89	35.26	35.62	1516774
2011-08-17	35.84	35.96	35.39	35.50	1050584
2011-08-18	35.00	35.05	34.00	34.27	2204194
2011-08-19	33.91	34.47	33.45	33.50	1448003
2011-08-22	34.25	34.31	32.66	32.78	1812576
2011-08-23	32.95	33.60	32.86	33.50	1798291
2011-08-24	33.43	34.09	33.22	33.80	1605416
2011-08-25	34.08	34.15	33.00	33.20	2167882
2011-08-26	32.91	33.76	32.38	33.57	1873661
2011-08-29	33.98	34.94	33.94	34.75	1653299
2011-08-30	34.59	35.60	34.59	35.41	1410707
2011-08-31	35.75	35.86	35.15	35.47	1348264
2011-09-01	35.36	35.61	34.76	34.84	1438402
2011-09-02	34.23	34.39	33.67	34.16	1155065
2011-09-06	33.10	33.80	33.00	33.64	1207761
2011-09-07	34.11	34.38	33.89	34.07	1010749
2011-09-08	33.94	34.23	33.65	33.65	1002752
2011-09-09	33.26	33.28	32.19	32.37	1535678
2011-09-12	31.76	32.10	31.25	31.87	1876434
2011-09-13	31.76	32.24	31.51	32.05	1167129
2011-09-14	32.01	32.19	31.51	31.73	1870471
2011-09-15	31.96	32.14	31.63	32.03	1246401
2011-09-16	32.07	32.66	32.07	32.22	1317353
2011-09-19	31.66	31.66	30.84	31.31	1803278
2011-09-20	31.26	31.87	30.92	31.16	1841758
2011-09-21	31.13	32.06	30.73	31.29	2909476
2011-09-22	30.29	30.71	29.85	30.25	2085363
2011-09-23	30.06	30.55	29.88	30.42	1413684
2011-09-26	30.57	30.70	29.74	30.29	1867168
2011-09-27	30.89	31.92	30.89	31.40	1422981
2011-09-28	31.45	31.54	30.57	30.70	1649232
2011-09-29	31.16	31.52	30.49	31.12	1731934
2011-09-30	30.65	31.33	30.43	30.61	1470434
2011-10-03	30.22	30.70	29.29	29.30	1976735
2011-10-04	28.93	30.15	28.68	30.14	2049249
2011-10-05	30.04	30.17	29.26	29.39	2488734
2011-10-06	29.33	30.56	28.93	30.23	1965421
2011-10-07	30.53	31.20	30.25	30.88	1497341
2011-10-10	31.22	32.09	31.22	32.08	1434987
2011-10-11	31.95	32.53	31.67	32.43	1320716
2011-10-12	32.71	33.15	32.46	32.99	1919471
2011-10-13	32.77	32.89	32.28	32.76	768559
2011-10-14	33.13	33.27	32.83	33.16	1013017
2011-10-17	32.92	33.00	32.06	32.17	1097443
2011-10-18	32.15	32.72	31.75	32.56	1461830
2011-10-19	33.50	33.99	32.72	32.88	2396615
2011-10-20	32.75	33.23	32.39	33.17	1387662
2011-10-21	33.40	33.57	32.84	33.05	1394426
2011-10-24	33.03	33.43	32.87	33.27	1269032
2011-10-25	33.25	33.42	32.55	32.61	1422316
2011-10-26	32.96	33.15	32.46	32.91	1337926
2011-10-27	33.81	34.86	33.60	34.40	1967521
2011-10-28	34.27	34.81	34.19	34.67	1672774
2011-10-31	34.32	34.48	33.76	33.79	1012927
2011-11-01	32.70	33.23	32.50	32.76	2067952
2011-11-02	33.13	33.27	32.77	32.99	1216185
2011-11-03	33.15	33.61	32.90	33.46	1275774
2011-11-04	33.23	33.81	33.00	33.75	1549459
2011-11-07	33.53	33.73	33.01	33.46	629327
2011-11-08	33.52	33.87	33.19	33.75	543644
2011-11-09	33.08	33.09	32.01	32.24	1670296
2011-11-10	32.71	32.87	32.09	32.40	1692651
2011-11-11	32.82	33.46	32.78	33.20	707913
2011-11-14	33.00	33.25	32.63	32.69	573514
2011-11-15	32.57	32.80	32.32	32.43	905293
2011-11-16	32.38	32.63	32.02	32.04	794816
2011-11-17	32.15	32.47	31.40	31.59	1876137
2011-11-18	31.75	31.80	31.19	31.24	1115532
2011-11-21	30.77	30.93	30.45	30.73	1532593
2011-11-22	30.60	30.79	30.35	30.55	756510
2011-11-23	30.43	30.76	29.92	30.41	1237352
2011-11-25	30.23	30.59	30.16	30.25	485727
2011-11-28	30.92	31.29	30.84	31.14	1058035
2011-11-29	31.21	31.95	31.09	31.51	882640
2011-11-30	32.44	32.74	31.87	32.31	1442745
2011-12-01	32.09	32.83	32.06	32.16	778285
2011-12-02	32.47	32.75	32.27	32.44	900804
2011-12-05	32.76	33.12	32.69	32.89	1295248
2011-12-06	33.55	33.91	33.06	33.14	1567465
2011-12-07	33.04	33.04	32.66	32.89	988495
2011-12-08	32.72	32.85	32.44	32.65	1305202
2011-12-09	32.72	32.82	32.40	32.56	885784
2011-12-12	32.27	32.40	32.00	32.24	1099826
2011-12-13	32.31	32.66	31.71	31.86	1097572
2011-12-14	31.84	32.66	31.78	32.23	1823242
2011-12-15	32.45	33.39	32.43	33.19	2591109
2011-12-16	33.47	33.84	33.12	33.31	1677676
2011-12-19	33.33	33.44	32.40	32.49	913064
2011-12-20	32.93	33.79	32.93	33.51	1389333
2011-12-21	33.49	33.68	33.23	33.63	1026872
2011-12-22	33.60	34.33	33.60	34.16	861540
2011-12-23	34.16	34.73	33.83	34.49	836590
2011-12-27	34.43	34.44	34.00	34.14	675752
2011-12-28	34.30	34.34	33.05	33.07	891789
2011-12-29	33.22	33.98	33.20	33.89	695684
2011-12-30	33.86	33.86	33.56	33.58	373347
2012-01-03	34.15	34.15	33.75	33.79	1088019
2012-01-04	33.64	34.19	33.62	34.11	1201033
2012-01-05	33.95	34.31	33.47	34.27	1239940
2012-01-06	34.28	34.50	33.96	34.26	960901
2012-01-09	34.28	34.33	33.89	33.91	876059
2012-01-10	34.28	34.34	33.79	33.82	1792541
2012-01-11	33.80	34.44	33.73	34.13	760501
2012-01-12	34.18	34.46	34.10	34.40	729836
2012-01-13	34.10	34.13	33.57	33.98	752692
2012-01-17	34.32	34.56	33.83	33.86	736160
2012-01-18	33.76	34.40	33.75	34.40	642007
2012-01-19	34.39	35.07	34.03	34.93	674084
2012-01-20	34.80	34.81	34.45	34.62	633895
2012-01-23	34.76	35.07	34.50	34.76	768560
2012-01-24	34.65	35.29	34.52	35.12	1211065
2012-01-25	35.00	35.50	34.72	35.36	768118
2012-01-26	35.59	36.83	35.47	36.49	1914466
2012-01-27	36.36	36.82	35.96	36.11	1048446
2012-01-30	35.89	36.21	35.62	36.11	729672
2012-01-31	36.18	36.34	36.02	36.07	806844
2012-02-01	36.33	37.04	36.13	36.24	1884591
2012-02-02	35.44	35.73	34.53	35.51	1768390
2012-02-03	35.85	36.56	35.61	36.29	1233580
2012-02-06	36.14	36.74	36.12	36.73	1040115
2012-02-07	36.65	37.30	36.60	37.01	1193847
2012-02-08	37.01	37.57	36.93	37.21	1274538
2012-02-09	37.29	37.90	37.25	37.81	1497905
2012-02-10	37.38	37.52	37.13	37.50	1133676
2012-02-13	37.75	37.93	37.29	37.35	1770011
2012-02-14	37.08	37.18	36.71	36.99	1538563
2012-02-15	36.98	37.29	36.89	37.10	1602065
2012-02-16	37.03	37.61	36.92	37.55	727186
2012-02-17	37.74	37.77	36.79	36.82	828637
2012-02-21	36.99	37.30	36.96	37.12	516895
2012-02-22	37.06	37.26	36.52	36.52	615078
2012-02-23	36.47	36.72	36.26	36.54	431167
2012-02-24	36.53	36.96	36.32	36.60	559904
2012-02-27	36.36	36.75	36.15	36.61	596275
2012-02-28	36.55	37.06	36.55	36.64	626033
2012-02-29	36.75	37.25	36.73	36.97	946366
2012-03-01	37.01	37.35	36.79	36.94	579226
2012-03-02	36.98	37.01	36.43	36.48	593498
2012-03-05	36.34	36.50	36.01	36.29	429879
2012-03-06	36.12	36.32	35.76	36.24	758952
2012-03-07	36.29	36.62	36.22	36.49	684611
2012-03-08	36.62	36.80	36.20	36.34	2289096
2012-03-09	36.38	36.57	36.10	36.24	1881108
2012-03-12	36.30	36.36	35.99	36.05	671448
2012-03-13	36.22	36.98	36.16	36.97	975648
2012-03-14	36.92	37.28	36.85	37.06	813927
2012-03-15	37.07	37.41	36.98	37.40	663639
2012-03-16	37.38	37.67	37.20	37.65	579848
2012-03-19	37.54	38.13	37.49	37.80	750898
2012-03-20	37.55	37.79	37.38	37.68	616233
2012-03-21	37.77	37.83	37.47	37.47	306528
2012-03-22	37.05	37.05	36.24	36.51	900441
2012-03-23	36.46	36.58	36.20	36.56	620856
2012-03-26	36.91	37.11	36.63	36.90	464320
2012-03-27	36.89	37.15	36.71	37.10	770770
2012-03-28	37.01	37.01	36.61	36.94	773167
2012-03-29	36.61	36.96	36.58	36.93	756583
2012-03-30	37.01	37.05	36.68	36.83	1094580
2012-04-02	36.68	37.53	36.66	37.50	1477728
2012-04-03	37.29	37.53	37.20	37.51	1723373
2012-04-04	37.02	37.74	36.87	37.63	1346048
2012-04-05	37.60	37.68	37.26	37.49	1782907
2012-04-09	37.01	37.29	36.84	37.25	1019620
2012-04-10	37.26	37.33	36.31	36.40	1868435
2012-04-11	37.14	37.15	36.26	36.76	1706392
2012-04-12	36.85	37.22	36.72	36.98	1490923
2012-04-13	36.90	37.03	36.57	36.58	925480
2012-04-16	36.62	37.05	36.50	36.84	1042367
2012-04-17	37.00	37.69	36.97	37.56	1011156
2012-04-18	37.37	38.04	37.34	37.50	2380861
2012-04-19	37.72	38.56	37.19	37.33	1917270
2012-04-20	37.34	38.06	37.22	37.67	1354931
2012-04-23	37.28	37.29	36.77	37.06	766330
2012-04-24	36.91	37.28	36.78	37.04	867356
2012-04-25	37.19	37.31	36.68	36.73	1145988
2012-04-26	36.62	36.78	36.19	36.70	1117147
2012-04-27	36.70	37.25	36.68	37.17	1154565
2012-04-30	37.09	37.15	36.69	36.98	1428944
2012-05-01	37.07	37.47	36.76	37.25	839648
2012-05-02	37.21	37.34	36.96	37.08	657576
2012-05-03	37.07	37.21	36.83	36.86	956009
2012-05-04	36.76	36.76	36.23	36.25	1192943
2012-05-07	36.06	36.42	35.87	36.42	702135
2012-05-08	36.37	36.60	35.60	36.52	1350181
2012-05-09	36.20	36.70	36.12	36.44	749858
2012-05-10	36.73	36.86	36.26	36.80	1741483
2012-05-11	36.64	36.85	36.52	36.71	873135
2012-05-14	36.35	36.48	36.06	36.17	1086820
2012-05-15	36.10	36.39	35.80	36.06	1075143
2012-05-16	36.07	36.29	35.27	35.29	1083246
2012-05-17	35.25	35.39	34.41	34.44	640198
2012-05-18	34.46	34.69	33.88	33.99	640947
2012-05-21	34.00	34.58	33.80	34.49	1375607
2012-05-22	34.50	34.62	34.13	34.28	1322429
2012-05-23	34.04	34.64	33.82	34.51	1121033
2012-05-24	34.60	34.67	34.03	34.40	987211
2012-05-25	34.46	34.64	34.32	34.41	586417
2012-05-29	34.82	34.90	34.45	34.64	546920
2012-05-30	34.54	34.54	34.17	34.29	728140
2012-05-31	34.18	34.28	33.57	34.09	1684906
2012-06-01	33.60	33.60	32.69	32.69	1481354
2012-06-04	32.78	33.11	32.40	33.11	1924289
2012-06-05	32.96	33.29	32.55	33.20	1184199
2012-06-06	33.50	33.67	33.36	33.64	1680218
2012-06-07	33.96	34.32	33.60	33.68	1770592
2012-06-08	33.65	34.38	33.56	34.31	1131459
2012-06-11	34.62	34.66	33.69	33.70	800505
2012-06-12	33.70	34.07	33.63	34.04	538268
2012-06-13	33.89	34.19	33.79	33.94	683951
2012-06-14	33.96	34.27	33.83	34.04	414518
2012-06-15	34.05	34.40	33.98	34.32	683693
2012-06-18	34.11	34.44	33.88	34.34	876536
2012-06-19	34.56	34.90	34.43	34.64	691700
2012-06-20	34.54	35.06	34.48	34.85	920652
2012-06-21	34.84	35.04	34.25	34.30	870732
2012-06-22	34.31	34.48	33.99	34.19	2380594
2012-06-25	33.76	33.86	33.31	33.55	536860
2012-06-26	33.53	33.57	33.08	33.45	493652
2012-06-27	33.27	33.76	33.27	33.44	1087549
2012-06-28	33.26	33.98	33.26	33.78	1020058
2012-06-29	34.59	34.92	34.38	34.49	1162789
2012-07-02	34.43	34.43	33.94	33.94	1252387
2012-07-03	33.74	34.27	33.71	34.27	884623
2012-07-05	34.14	34.52	34.12	34.33	827364
2012-07-06	34.04	34.24	33.94	34.09	413888
2012-07-09	33.97	34.18	33.58	33.69	817878
2012-07-10	33.74	34.16	33.42	33.64	794468
2012-07-11	33.69	33.75	33.33	33.59	821126
2012-07-12	33.42	33.54	33.13	33.41	656146
2012-07-13	33.49	34.42	33.42	34.32	777411
2012-07-16	34.21	34.22	33.86	34.02	728584
2012-07-17	34.06	34.28	33.81	34.09	480138
2012-07-18	34.04	34.28	33.74	34.20	1810556
2012-07-19	34.47	36.29	34.14	36.07	2384206
2012-07-20	35.78	35.79	35.03	35.06	875815
2012-07-23	34.66	35.45	34.26	35.26	1866202
2012-07-24	35.12	35.25	34.51	34.82	1043035
2012-07-25	34.93	35.03	34.39	34.86	1006070
2012-07-26	35.11	35.37	34.47	35.06	1589045
2012-07-27	35.26	35.84	34.90	35.63	1406927
2012-07-30	35.75	35.93	35.57	35.79	916573
2012-07-31	35.82	36.03	35.63	35.90	1016602
2012-08-01	35.99	36.17	35.56	35.90	1383149
2012-08-02	35.54	35.91	35.28	35.51	1124274
2012-08-03	35.98	36.54	35.93	36.51	977291
2012-08-06	36.55	36.63	36.43	36.45	692685
2012-08-07	36.43	36.59	36.18	36.31	1021900
2012-08-08	36.24	36.61	36.10	36.48	807758
2012-08-09	36.36	36.65	36.16	36.59	721292
2012-08-10	36.79	36.79	36.16	36.43	922094
2012-08-13	36.44	36.76	36.30	36.60	450734
2012-08-14	36.81	37.05	36.44	36.54	1312264
2012-08-15	36.55	36.86	36.44	36.72	885009
2012-08-16	36.65	37.05	36.65	36.79	752874
2012-08-17	36.77	36.90	36.58	36.74	517878
2012-08-20	36.84	36.90	36.39	36.73	584990
2012-08-21	36.84	36.91	36.47	36.56	435199
2012-08-22	36.50	36.89	36.47	36.88	622822
2012-08-23	36.88	36.88	36.55	36.61	777969
2012-08-24	36.50	36.56	36.28	36.39	654999
2012-08-27	36.44	36.47	36.09	36.09	461800
2012-08-28	36.05	36.05	35.85	35.88	693953
2012-08-29	35.99	36.25	35.85	36.19	430954
2012-08-30	35.97	36.28	35.91	36.16	548714
2012-08-31	36.43	36.51	36.16	36.25	492102
2012-09-04	36.16	36.23	35.65	35.90	613230
2012-09-05	35.87	35.96	35.70	35.86	868589
2012-09-06	36.15	36.83	36.12	36.49	598698
2012-09-07	36.51	36.90	36.51	36.81	462796
2012-09-10	36.80	37.17	36.61	36.90	964653
2012-09-11	37.24	37.24	36.79	36.97	664051
2012-09-12	37.62	37.62	36.90	37.04	427849
2012-09-13	36.88	37.46	36.84	37.22	524003
2012-09-14	37.24	37.47	36.76	37.01	1989378
2012-09-17	37.00	37.30	36.92	37.25	813143
2012-09-18	37.04	37.31	36.96	37.28	686498
2012-09-19	37.26	37.51	36.90	37.40	755297
2012-09-20	37.20	37.59	37.10	37.41	628314
2012-09-21	37.66	37.88	37.04	37.12	1169290
2012-09-24	36.91	37.54	36.91	37.28	760998
2012-09-25	37.35	37.40	36.76	36.76	749039
2012-09-26	36.57	36.68	36.30	36.50	947610
2012-09-27	36.60	36.75	36.34	36.59	630077
2012-09-28	36.44	36.82	36.44	36.75	825621
2012-10-01	36.88	37.19	36.67	36.95	966323
2012-10-02	37.05	37.05	36.74	36.91	562737
2012-10-03	36.91	37.49	36.87	37.40	693484
2012-10-04	37.48	37.70	37.17	37.31	793187
2012-10-05	37.60	38.70	37.49	38.17	1421880
2012-10-08	37.94	38.12	37.79	37.91	962542
2012-10-09	38.06	38.06	37.34	37.36	897953
2012-10-10	37.23	37.23	36.74	36.93	931157
2012-10-11	37.10	37.33	36.98	37.13	737948
2012-10-12	37.05	37.38	36.88	37.22	539261
2012-10-15	37.29	37.45	37.16	37.24	912098
2012-10-16	37.31	37.51	37.24	37.31	815558
2012-10-17	37.51	37.63	37.31	37.50	968228
2012-10-18	36.95	37.54	36.50	37.50	1165948
2012-10-19	37.25	37.52	37.20	37.37	1187939
2012-10-22	37.27	37.66	37.27	37.58	736412
2012-10-23	37.36	37.47	37.07	37.39	877715
2012-10-24	37.43	37.52	37.25	37.47	803688
2012-10-25	37.61	37.99	37.55	37.71	756790
2012-10-26	37.77	38.11	37.66	38.09	731391
2012-10-31	38.19	38.61	38.12	38.25	1056674
2012-11-01	38.33	38.79	38.19	38.67	942640
2012-11-02	38.90	39.05	38.69	38.77	1126510
2012-11-05	38.64	38.80	38.42	38.72	707695
2012-11-06	38.72	38.90	38.47	38.79	3424375
2012-11-07	38.76	38.76	37.87	38.08	1250401
2012-11-08	38.01	38.18	37.53	37.53	823501
2012-11-09	37.48	37.96	37.34	37.63	869392
2012-11-12	37.86	37.99	37.11	37.20	840481
2012-11-13	37.01	37.32	36.96	37.10	1249183
2012-11-14	37.03	37.24	36.63	36.63	1139752
2012-11-15	36.61	36.78	36.36	36.39	815329
2012-11-16	36.31	36.37	35.84	36.34	1635320
2012-11-19	36.65	36.96	36.61	36.90	2004231
2012-11-20	36.90	37.04	36.76	36.99	1201338
2012-11-21	36.91	37.15	36.71	37.12	950370
2012-11-23	37.33	37.45	37.13	37.35	365188
2012-11-26	36.81	37.24	36.81	37.04	952746
2012-11-27	36.86	37.07	36.63	36.89	700201
2012-11-28	36.86	36.92	36.61	36.90	627839
2012-11-29	37.02	37.22	36.81	37.13	665810
2012-11-30	37.20	37.35	37.07	37.35	879472
2012-12-03	37.34	37.38	36.71	36.76	899589
2012-12-04	36.70	36.98	36.43	36.79	1001546
2012-12-05	36.80	37.42	36.68	37.04	893223
2012-12-06	37.13	37.28	36.74	37.27	1047218
2012-12-07	37.20	37.52	37.19	37.48	463841
2012-12-10	37.51	37.82	37.46	37.54	600655
2012-12-11	37.55	37.68	37.14	37.20	973271
2012-12-12	37.43	37.53	37.14	37.20	780007
2012-12-13	37.19	37.52	36.94	36.97	774116
2012-12-14	36.96	37.03	36.41	36.47	1050915
2012-12-17	36.75	37.17	36.66	37.14	953608
2012-12-18	37.09	37.50	36.77	37.35	1009051
2012-12-19	37.39	37.69	37.15	37.47	992285
2012-12-20	37.49	38.09	37.45	38.00	1100981
2012-12-21	37.53	37.76	37.32	37.32	909422
2012-12-24	37.33	37.43	37.10	37.25	228714
2012-12-26	37.24	37.31	36.50	36.69	732679
2012-12-27	36.71	36.71	36.20	36.60	608716
2012-12-28	36.33	36.64	36.22	36.54	580908
2012-12-31	36.47	36.82	36.33	36.81	701288
2013-01-02	37.20	37.95	37.20	37.93	1036323
2013-01-03	37.97	38.52	37.69	38.15	1126876
2013-01-04	38.13	38.45	38.11	38.35	586820
2013-01-07	38.13	38.29	37.84	37.86	554525
2013-01-08	37.85	38.05	37.50	38.05	649338
2013-01-09	37.48	38.08	37.48	37.61	738573
2013-01-10	37.86	37.86	37.50	37.61	392554
2013-01-11	37.72	38.08	37.62	38.08	621884
2013-01-14	37.85	38.41	37.85	38.02	524807
2013-01-15	37.81	38.02	37.71	37.94	227488
2013-01-16	37.90	38.01	37.58	37.96	675522
2013-01-17	38.01	38.64	37.98	38.44	715984
2013-01-18	38.31	38.50	37.92	38.48	525159
2013-01-22	38.27	38.63	38.27	38.42	519220
2013-01-23	38.27	38.40	37.86	38.19	1119873
2013-01-24	38.34	38.85	38.18	38.68	774467
2013-01-25	38.59	38.69	38.03	38.19	1065280
2013-01-28	38.26	38.41	37.92	38.27	874676
2013-01-29	38.29	38.63	38.18	38.63	1155116
2013-01-30	38.69	38.94	37.95	38.54	943840
2013-01-31	37.00	39.15	37.00	37.86	1694374
2013-02-01	38.33	39.25	37.81	39.18	1276501
2013-02-04	38.80	39.00	38.41	38.67	977595
2013-02-05	38.79	39.32	38.74	39.32	723541
2013-02-06	39.32	39.41	39.07	39.29	497477
2013-02-07	39.35	39.48	39.08	39.09	559439
2013-02-08	39.21	39.34	39.07	39.15	399564
2013-02-11	39.21	39.41	39.00	39.27	474291
2013-02-12	39.36	39.50	39.03	39.08	382505
2013-02-13	39.23	39.49	39.03	39.48	291150
2013-02-14	39.38	39.82	39.37	39.78	569569
2013-02-15	39.78	40.00	39.59	39.79	581705
2013-02-19	39.84	39.99	39.53	39.63	388305
2013-02-20	39.70	39.70	38.70	38.78	689628
2013-02-21	38.54	38.72	38.22	38.39	865205
2013-02-22	38.52	38.95	38.28	38.77	572533
2013-02-25	38.70	39.05	37.91	37.91	560968
2013-02-26	38.01	38.24	37.76	38.19	585140
2013-02-27	38.24	38.82	38.07	38.68	724979
2013-02-28	38.74	39.03	38.53	38.87	846036
2013-03-01	38.67	38.67	38.15	38.30	659199
2013-03-04	38.24	38.30	37.99	38.30	648904
2013-03-05	38.48	38.58	38.30	38.50	690360
2013-03-06	38.67	39.06	38.53	38.90	978811
2013-03-07	38.79	39.07	38.79	38.85	566937
2013-03-08	39.14	39.61	39.04	39.55	996943
2013-03-11	39.30	39.74	39.30	39.64	635527
2013-03-12	39.67	39.79	39.47	39.60	348151
2013-03-13	39.62	39.79	39.37	39.75	859598
2013-03-14	39.97	40.63	39.83	40.28	863797
2013-03-15	40.27	40.56	40.09	40.50	736586
2013-03-18	40.02	40.54	39.92	40.46	432118
2013-03-19	40.49	40.81	40.38	40.64	886766
2013-03-20	40.85	41.04	40.69	40.90	1239386
2013-03-21	40.73	41.06	40.58	40.60	1584831
2013-03-22	40.63	40.83	39.81	40.53	1104397
2013-03-25	40.53	40.90	40.52	40.66	598919
2013-03-26	40.88	41.03	40.45	41.03	724092
2013-03-27	40.75	41.60	40.48	41.47	1141438
2013-03-28	41.52	41.69	41.21	41.61	1403065
2013-04-01	41.53	41.72	41.10	41.44	539316
2013-04-02	41.60	41.77	41.28	41.77	655387
2013-04-03	41.67	41.80	40.61	40.97	914734
2013-04-04	40.99	41.11	40.77	40.83	583121
2013-04-05	40.45	40.81	40.11	40.71	523840
2013-04-08	40.79	41.11	40.77	41.10	683854
2013-04-09	41.10	41.36	40.89	41.25	484727
2013-04-10	41.37	41.86	41.10	41.79	947549
2013-04-11	41.86	41.87	41.53	41.69	748177
2013-04-12	41.57	41.57	41.00	41.34	470303
2013-04-15	41.00	41.00	39.97	40.02	454047
2013-04-16	40.55	41.03	40.26	41.00	898170
2013-04-17	40.89	41.02	40.05	40.51	682257
2013-04-18	41.44	42.00	40.08	40.23	1878981
2013-04-19	40.55	41.17	40.23	41.08	1207031
2013-04-22	41.07	41.24	40.78	41.13	979272
2013-04-23	41.20	41.82	41.11	41.82	1039125
2013-04-24	41.82	42.23	41.75	42.04	1910033
2013-04-25	42.05	42.20	41.68	41.98	872107
2013-04-26	41.91	42.02	41.42	41.73	1058754
2013-04-29	41.97	42.43	41.77	42.09	961051
2013-04-30	42.05	42.68	41.71	42.68	1091350
2013-05-01	42.65	42.65	42.03	42.17	876819
2013-05-02	42.35	42.72	42.15	42.62	971954
2013-05-03	42.90	43.45	42.90	43.12	786181
2013-05-06	43.34	43.34	43.01	43.20	342455
2013-05-07	43.30	43.56	43.12	43.56	413256
2013-05-08	43.67	43.89	43.53	43.88	391346
2013-05-09	43.71	43.91	43.49	43.60	390735
2013-05-10	43.56	43.78	43.49	43.67	661192
2013-05-13	43.71	43.75	43.37	43.40	743704
2013-05-14	43.47	43.90	43.38	43.79	1029652
2013-05-15	43.62	44.16	43.62	44.04	701473
2013-05-16	44.03	44.31	43.75	43.87	786552
2013-05-17	44.07	44.15	43.90	44.04	962559
2013-05-20	44.00	44.14	43.91	44.00	1100661
2013-05-21	44.04	44.24	43.90	43.90	1363113
2013-05-22	43.92	44.24	43.52	43.72	1131379
2013-05-23	43.44	43.46	42.97	43.15	2228878
2013-05-24	42.86	42.97	42.55	42.73	477189
2013-05-28	43.22	43.36	43.08	43.18	747936
2013-05-29	42.91	43.00	42.62	42.78	594492
2013-05-30	42.91	43.05	42.59	42.61	535399
2013-05-31	42.50	42.88	42.33	42.35	670110
2013-06-03	42.52	42.61	41.90	42.38	826951
2013-06-04	42.31	42.69	41.82	42.16	756081
2013-06-05	41.93	41.99	41.25	41.33	718142
2013-06-06	41.48	42.30	41.39	42.28	887766
2013-06-07	42.50	43.13	42.36	43.08	1185319
2013-06-10	43.20	43.44	43.01	43.39	860340
2013-06-11	43.00	43.30	42.53	42.53	1411057
2013-06-12	42.62	42.75	41.63	41.93	1195099
2013-06-13	41.95	42.91	41.95	42.50	1758530
2013-06-14	42.57	42.84	42.05	42.44	1053888
2013-06-17	42.72	42.74	42.41	42.49	779757
2013-06-18	42.57	42.67	42.37	42.47	457460
2013-06-19	42.43	42.49	41.47	41.51	1589532
2013-06-20	41.01	41.12	40.35	40.47	920958
2013-06-21	40.88	40.98	39.95	40.24	1263102
2013-06-24	39.89	40.56	39.32	40.28	1168591
2013-06-25	40.11	40.56	39.48	40.46	1618863
2013-06-26	40.72	40.95	40.20	40.54	906360
2013-06-27	40.77	41.07	40.65	40.80	573575
2013-06-28	40.87	41.47	40.56	41.13	2618522
2013-07-01	41.33	42.03	41.25	41.47	982759
2013-07-02	41.35	41.60	41.08	41.37	824287
2013-07-03	41.07	41.27	40.92	41.18	591798
2013-07-05	41.39	41.95	41.22	41.90	445431
2013-07-08	42.01	42.07	41.57	41.67	653224
2013-07-09	41.78	41.93	41.54	41.87	905712
2013-07-10	41.78	42.33	41.65	42.25	654661
2013-07-11	42.80	42.98	42.57	42.91	557804
2013-07-12	42.98	43.40	42.76	42.93	1004464
2013-07-15	42.90	42.90	42.29	42.62	626937
2013-07-16	42.46	42.70	42.03	42.29	899170
2013-07-17	42.50	42.85	42.09	42.50	1358439
2013-07-18	43.62	45.25	43.09	44.06	2371101
2013-07-19	44.09	44.55	43.95	44.44	1487615
2013-07-22	44.54	44.74	44.30	44.43	1090845
2013-07-23	44.62	44.71	44.24	44.35	625272
2013-07-24	44.65	44.65	44.02	44.27	703146
2013-07-25	44.25	44.34	43.95	44.04	822621
2013-07-26	43.89	44.03	43.61	43.83	630126
2013-07-29	43.85	44.16	43.80	43.90	479780
2013-07-30	44.12	44.28	43.90	44.18	421143
2013-07-31	44.21	44.58	43.77	43.83	630943
2013-08-01	44.29	44.98	44.09	44.91	1177389
2013-08-02	44.91	45.15	44.72	45.06	401215
2013-08-05	44.98	45.24	44.63	45.07	546039
2013-08-06	45.01	45.08	44.34	44.65	558411
2013-08-07	44.52	44.78	44.35	44.54	598702
2013-08-08	44.96	45.05	44.40	44.42	488873
2013-08-09	44.40	44.82	44.40	44.57	500682
2013-08-12	44.26	44.97	44.19	44.91	762570
2013-08-13	45.08	45.16	44.86	44.99	649107
2013-08-14	45.00	45.40	44.96	45.22	748118
2013-08-15	44.81	44.89	43.84	44.20	1143433
2013-08-16	44.22	44.64	44.09	44.15	803466
2013-08-19	44.16	44.61	44.15	44.30	837559
2013-08-20	44.32	44.76	44.09	44.28	638921
2013-08-21	44.01	44.70	44.01	44.34	1040172
2013-08-22	44.48	44.77	44.38	44.61	736865
2013-08-23	44.87	45.12	44.65	44.88	995761
2013-08-26	44.91	45.34	44.80	45.05	677494
2013-08-27	44.56	44.83	44.07	44.18	524393
2013-08-28	44.10	44.17	43.68	43.80	674109
2013-08-29	43.70	44.26	43.66	43.81	377258
2013-08-30	43.88	43.88	43.28	43.46	602019
2013-09-03	43.96	44.50	43.48	43.85	1304009
2013-09-04	43.86	44.29	43.72	44.12	719174
2013-09-05	44.15	44.15	43.60	43.62	709204
2013-09-06	43.79	43.84	42.92	43.55	762637
2013-09-09	43.70	44.23	43.64	44.08	819884
2013-09-10	44.31	44.64	44.07	44.46	597528
2013-09-11	44.41	44.50	43.85	44.20	636285
2013-09-12	44.24	44.24	43.44	43.58	762625
2013-09-13	43.72	43.93	43.50	43.79	564852
2013-09-16	44.27	44.75	44.08	44.26	640629
2013-09-17	44.26	44.40	43.92	44.05	308893
2013-09-18	44.13	44.50	43.73	44.36	552953
2013-09-19	44.42	44.64	43.82	44.04	542247
2013-09-20	43.96	44.16	43.36	43.53	890417
2013-09-23	43.36	43.62	43.13	43.40	531729
2013-09-24	43.31	43.63	43.28	43.47	416696
2013-09-25	41.90	43.54	41.85	43.17	4129768
2013-09-26	43.16	43.48	42.72	42.99	2343830
2013-09-27	42.94	42.95	42.42	42.55	2133217
2013-09-30	42.11	42.60	42.09	42.28	2039023
2013-10-01	42.10	42.69	42.05	42.24	1265694
2013-10-02	42.04	42.62	41.82	42.30	1016113
2013-10-03	42.23	42.35	41.67	41.84	921866
2013-10-04	41.90	42.31	41.78	41.88	874780
2013-10-07	41.51	41.91	41.24	41.68	1255296
2013-10-08	41.05	41.85	41.00	41.42	1929256
2013-10-09	41.44	41.72	41.15	41.21	1412639
2013-10-10	41.76	41.86	41.04	41.25	2114096
2013-10-11	41.29	41.51	41.07	41.47	900982
2013-10-14	41.34	41.68	41.25	41.54	882117
2013-10-15	41.63	41.63	41.09	41.17	1301064
2013-10-16	41.52	41.52	40.66	40.84	2439978
2013-10-17	40.78	41.47	39.77	40.55	5862244
2013-10-18	40.73	40.94	39.87	40.29	2988769
2013-10-21	40.39	40.46	39.83	40.27	2727973
2013-10-22	40.56	40.85	40.38	40.79	2063817
2013-10-23	40.78	40.78	40.05	40.26	1322809
2013-10-24	40.50	40.91	40.50	40.75	887785
2013-10-25	40.70	41.48	40.69	41.40	1266725
2013-10-28	41.34	41.52	41.12	41.31	1324493
2013-10-29	41.41	41.55	41.08	41.14	941646
2013-10-30	41.28	41.28	40.44	40.62	1217108
2013-10-31	42.83	44.08	41.95	43.60	7951752
2013-11-01	43.29	43.96	43.05	43.36	2126282
2013-11-04	43.48	43.66	43.14	43.50	1420941
2013-11-05	43.28	43.41	42.85	43.08	1504404
2013-11-06	43.30	43.33	42.98	43.24	975126
2013-11-07	43.23	43.99	43.12	43.16	2055562
2013-11-08	43.21	43.59	43.03	43.20	1364904
2013-11-11	43.22	43.58	43.11	43.36	676757
2013-11-12	43.33	43.35	42.88	43.04	854919
2013-11-13	42.82	43.34	42.80	43.34	1381660
2013-11-14	43.40	43.50	42.97	43.20	1055074
2013-11-15	43.49	43.60	43.21	43.52	949726
2013-11-18	43.49	44.19	43.37	43.91	1276796
2013-11-19	43.75	44.39	43.58	43.66	1038178
2013-11-20	43.74	43.96	43.14	43.34	976324
2013-11-21	43.47	43.87	43.31	43.62	578516
2013-11-22	43.61	43.73	43.52	43.69	566238
2013-11-25	43.79	43.90	43.58	43.73	589123
2013-11-26	43.69	43.91	43.36	43.74	970616
2013-11-27	43.78	44.44	43.74	44.00	796739
2013-11-29	44.00	44.30	44.00	44.14	417793
2013-12-02	44.12	44.94	43.99	44.63	1156330
2013-12-03	44.49	44.63	43.81	44.26	1072481
2013-12-04	44.13	44.44	43.65	43.82	1061860
2013-12-05	43.73	44.00	43.65	43.84	545616
2013-12-06	44.04	44.30	43.72	43.78	953403
2013-12-09	43.85	44.08	43.80	43.84	1014858
2013-12-10	43.81	43.98	43.29	43.43	1430977
2013-12-11	43.53	43.53	43.06	43.10	607115
2013-12-12	43.10	43.36	42.90	43.27	715870
2013-12-13	43.28	43.54	43.08	43.29	599875
2013-12-16	43.40	43.66	42.91	43.26	1707557
2013-12-17	43.29	43.46	42.91	43.31	1028585
2013-12-18	43.66	43.79	43.09	43.75	630898
2013-12-19	43.66	43.83	43.28	43.67	613125
2013-12-20	43.65	43.94	43.51	43.67	747080
2013-12-23	43.79	43.83	43.56	43.62	656098
2013-12-24	43.62	43.99	43.49	43.79	266043
2013-12-26	43.87	44.02	43.65	43.93	455650
2013-12-27	44.04	44.17	43.78	43.83	510514
2013-12-30	43.80	44.51	43.74	44.49	558335
2013-12-31	44.53	44.73	44.27	44.57	431851
2014-01-02	44.45	44.52	43.88	44.38	935797
2014-01-03	44.34	44.47	44.21	44.32	421160
2014-01-06	44.33	44.44	43.89	44.33	692478
2014-01-07	44.39	44.61	44.34	44.47	911419
2014-01-08	44.96	45.14	43.98	43.99	2271302
2014-01-09	44.12	44.80	44.05	44.70	1974397
2014-01-10	44.67	45.02	44.46	44.60	588922
2014-01-13	44.13	44.45	42.89	43.13	2299675
2014-01-14	43.12	43.34	42.34	43.01	1859650
2014-01-15	43.03	43.31	42.81	43.01	698054
2014-01-16	43.03	43.15	42.76	42.94	984562
2014-01-17	42.92	42.97	42.46	42.48	497478
2014-01-21	42.58	42.87	42.13	42.44	1220982
2014-01-22	42.54	42.74	42.34	42.70	930695
2014-01-23	42.47	42.73	42.00	42.25	1059636
2014-01-24	42.03	42.03	41.00	41.02	1265026
2014-01-27	41.01	41.42	40.23	40.58	1428276
2014-01-28	40.52	40.78	39.95	40.12	2791859
2014-01-29	39.96	40.92	39.93	40.65	1344160
2014-01-30	41.07	41.55	40.98	41.09	1523609
2014-01-31	40.67	41.34	40.38	41.10	1347151
2014-02-03	41.43	41.43	40.25	40.32	1380593
2014-02-04	39.00	41.68	37.29	41.07	4380673
2014-02-05	40.89	40.95	40.19	40.45	1435523
2014-02-06	41.27	41.77	40.65	41.66	1845676
2014-02-07	42.36	42.63	41.83	42.51	1829296
2014-02-10	42.32	42.65	42.22	42.63	1071018
2014-02-11	42.59	43.44	42.44	43.41	1061035
2014-02-12	43.37	43.72	43.25	43.57	1226088
2014-02-13	43.20	44.24	43.18	43.92	1897991
2014-02-14	43.80	44.32	43.70	44.25	787887
2014-02-18	44.38	44.79	44.36	44.49	1308125
2014-02-19	44.38	45.00	44.16	44.25	1461318
2014-02-20	44.37	44.53	43.82	44.20	1399468
2014-02-21	44.25	44.51	44.08	44.31	864346
2014-02-24	44.33	44.57	44.27	44.35	850841
2014-02-25	44.36	44.57	44.17	44.50	949834
2014-02-26	44.50	44.80	44.50	44.67	813627
2014-02-27	44.66	44.85	44.50	44.76	991404
2014-02-28	44.75	45.14	44.64	45.02	667140
2014-03-03	44.60	44.73	44.28	44.54	837345
2014-03-04	44.86	45.10	44.51	44.64	988539
2014-03-05	44.64	45.02	44.50	44.86	1651147
2014-03-06	44.91	45.08	44.53	44.57	1028714
2014-03-07	44.72	44.78	44.08	44.39	740186
2014-03-10	44.30	44.41	43.77	44.15	934691
2014-03-11	44.16	44.53	43.96	44.06	882322
2014-03-12	43.87	44.33	43.57	43.99	1050561
2014-03-13	44.05	44.40	43.84	44.26	1084983
2014-03-14	44.09	45.00	44.00	44.50	2931393
2014-03-17	44.54	44.67	44.02	44.19	1942450
2014-03-18	44.19	44.85	44.19	44.70	1130289
2014-03-19	44.70	44.77	43.93	44.10	1281324
2014-03-20	44.02	44.34	43.85	44.07	1274916
2014-03-21	44.30	44.43	44.00	44.05	1230327
2014-03-24	44.08	44.48	43.57	43.59	1578090
2014-03-25	43.71	44.00	43.71	43.85	1329689
2014-03-26	44.01	44.11	43.23	43.38	1155284
2014-03-27	43.59	43.68	43.17	43.60	653995
2014-03-28	43.88	44.17	43.73	43.87	582981
2014-03-31	43.90	44.80	43.90	44.74	806948
2014-04-01	44.65	45.25	44.65	45.19	1289180
2014-04-02	45.22	46.00	44.86	45.93	1099597
2014-04-03	45.80	45.80	45.37	45.51	715651
2014-04-04	45.80	46.04	45.08	45.32	526414
2014-04-07	45.05	45.33	44.56	44.58	1154073
2014-04-08	44.65	45.12	44.36	44.83	1071401
2014-04-09	44.70	45.52	44.70	45.39	1113000
2014-04-10	45.33	45.69	44.71	44.75	1334071
2014-04-11	44.55	44.75	44.11	44.19	1002940
2014-04-14	44.54	44.77	44.25	44.70	1332057
2014-04-15	44.83	46.04	44.49	45.94	3543200
2014-04-16	46.18	46.57	45.99	46.53	2000399
2014-04-17	46.31	47.31	45.06	46.59	4034486
2014-04-21	46.90	46.90	46.14	46.44	1111472
2014-04-22	46.52	47.17	46.41	46.90	1122410
2014-04-23	47.30	47.46	46.73	47.26	1520120
2014-04-24	47.45	47.76	47.28	47.65	1535987
2014-04-25	47.54	47.63	47.18	47.51	1294193
2014-04-28	47.70	47.87	47.21	47.46	1209422
2014-04-29	47.68	47.76	47.00	47.05	844745
2014-04-30	47.15	47.34	46.78	47.17	1386213
2014-05-01	47.16	47.45	46.90	47.08	715709
2014-05-02	47.11	47.31	46.80	46.82	719165
2014-05-05	46.65	47.31	46.56	47.25	812250
2014-05-06	47.15	47.21	46.87	47.12	490090
2014-05-07	47.23	48.31	47.00	48.31	1346287
2014-05-08	48.25	48.48	47.95	48.34	1177153
2014-05-09	48.36	48.50	48.12	48.45	824531
2014-05-12	48.55	48.77	48.35	48.67	746138
2014-05-13	48.64	48.83	48.54	48.65	615841
2014-05-14	48.67	49.42	48.45	49.06	953094
2014-05-15	48.90	49.11	48.26	48.61	1107372
2014-05-16	48.47	48.69	48.04	48.51	727505
2014-05-19	48.43	49.21	48.43	49.20	994261
2014-05-20	49.03	49.20	48.62	48.64	781163
2014-05-21	48.72	49.03	48.39	48.55	1307269
2014-05-22	48.54	48.76	48.41	48.42	669227
2014-05-23	48.49	48.63	48.28	48.49	816296
2014-05-27	48.70	48.79	48.55	48.65	627896
2014-05-28	48.64	48.83	48.48	48.50	718514
2014-05-29	48.50	48.85	48.40	48.85	844985
2014-05-30	48.78	48.99	48.66	48.85	612953
2014-06-02	48.97	49.04	48.54	48.90	454588
2014-06-03	48.63	49.10	48.56	49.00	665053
2014-06-04	48.93	49.00	48.76	48.85	506735
2014-06-05	48.99	49.49	48.64	49.47	666538
2014-06-06	49.80	50.25	49.60	50.24	1391275
2014-06-09	50.11	50.71	50.00	50.68	997534
2014-06-10	50.47	50.89	50.13	50.46	736815
2014-06-11	50.17	50.28	49.86	49.96	586317
2014-06-12	49.80	49.84	49.16	49.33	512421
2014-06-13	49.32	49.67	48.93	49.52	1161683
2014-06-16	49.50	49.59	48.85	48.98	594520
2014-06-17	48.89	49.29	48.72	49.04	1034151
2014-06-18	49.02	49.23	48.73	49.19	478692
2014-06-19	49.30	49.38	49.10	49.22	711857
2014-06-20	49.36	49.56	49.17	49.29	868192
2014-06-23	48.95	50.00	48.73	49.94	1120441
2014-06-24	49.69	50.39	49.30	49.86	727278
2014-06-25	49.51	49.76	49.40	49.55	642590
2014-06-26	49.68	49.81	49.21	49.49	621779
2014-06-27	49.41	49.85	49.16	49.40	1393104
2014-06-30	49.46	49.85	49.06	49.76	737810
2014-07-01	49.92	50.37	49.63	50.00	601741
2014-07-02	50.13	50.35	49.78	50.18	1069035
2014-07-03	50.41	50.75	50.30	50.66	676181
2014-07-07	50.56	50.81	50.34	50.64	718460
2014-07-08	50.46	50.87	50.29	50.86	764940
2014-07-09	50.88	51.15	50.61	51.14	810753
2014-07-10	50.66	51.45	50.50	51.05	1131071
2014-07-11	51.21	51.38	50.87	50.99	993391
2014-07-14	51.14	51.35	50.90	50.96	620799
2014-07-15	51.05	51.49	51.02	51.10	737347
2014-07-16	51.31	51.42	50.71	50.76	610909
2014-07-17	50.52	50.79	50.04	50.12	571850
2014-07-18	50.51	51.29	50.19	51.29	772856
2014-07-21	51.30	51.56	50.94	51.47	937547
2014-07-22	50.88	50.95	48.35	48.88	3497162
2014-07-23	48.72	48.91	47.51	47.85	2331249
2014-07-24	47.80	48.80	47.80	48.75	1194008
2014-07-25	48.60	48.77	48.31	48.49	875631
2014-07-28	48.38	48.56	47.89	47.96	620975
2014-07-29	47.88	48.22	47.56	47.59	1113089
2014-07-30	47.51	47.87	47.14	47.42	806633
2014-07-31	47.07	47.20	46.25	46.55	1186687
2014-08-01	46.45	46.66	45.64	45.96	1917709
2014-08-04	46.04	46.32	45.80	46.04	1458574
2014-08-05	45.77	46.06	45.36	45.47	747784
2014-08-06	45.21	46.47	45.14	46.38	1379520
2014-08-07	46.73	46.89	46.32	46.45	1265842
2014-08-08	46.39	46.42	46.03	46.35	526278
2014-08-11	46.48	46.63	45.97	46.09	516355
2014-08-12	45.77	46.18	45.77	46.11	402181
2014-08-13	46.21	46.42	45.80	45.96	651943
2014-08-14	46.05	46.33	45.94	46.22	583193
2014-08-15	46.33	46.56	46.07	46.45	503004
2014-08-18	46.54	47.08	46.54	47.06	675872
2014-08-19	47.16	47.32	46.99	47.01	467140
2014-08-20	46.85	47.02	46.58	46.81	478173
2014-08-21	46.94	47.41	46.83	47.09	1031764
2014-08-22	47.18	47.24	46.71	46.78	579384
2014-08-25	46.99	46.99	46.37	46.71	641378
2014-08-26	46.80	47.63	46.78	47.60	1089235
2014-08-27	47.51	47.81	47.39	47.78	619708
2014-08-28	47.59	48.21	47.35	48.15	1966028
2014-08-29	48.20	48.30	47.95	48.27	675900
2014-09-02	49.36	50.40	49.28	50.12	3141407
2014-09-03	50.36	50.63	50.03	50.09	1055519
2014-09-04	50.30	50.47	49.73	49.75	1361658
2014-09-05	49.65	50.52	49.45	50.49	1104658
2014-09-08	50.32	50.72	49.86	49.93	1388669
2014-09-09	49.81	50.02	49.63	49.78	736131
2014-09-10	49.58	49.68	49.17	49.47	1210179
2014-09-11	49.37	49.82	49.25	49.61	806262
2014-09-12	49.63	49.76	49.02	49.10	936387
2014-09-15	49.21	49.28	48.87	48.95	771032
2014-09-16	48.80	49.00	48.42	48.45	1069106
2014-09-17	48.15	48.41	46.96	47.19	1975587
2014-09-18	47.10	47.18	46.48	46.98	1037696
2014-09-19	47.08	47.16	46.46	46.50	1218632
2014-09-22	46.39	46.52	45.86	46.28	1814249
2014-09-23	46.32	46.51	45.86	46.14	1194012
2014-09-24	46.20	46.27	45.73	46.06	766890
2014-09-25	45.92	45.92	45.30	45.32	694307
2014-09-26	45.32	45.32	44.88	44.98	636642
2014-09-29	44.71	44.95	44.24	44.91	1721290
2014-09-30	44.75	44.94	44.32	44.52	1103948
2014-10-01	44.56	44.65	44.04	44.35	1718400
2014-10-02	44.17	44.29	43.64	44.08	1669951
2014-10-03	44.24	44.28	43.89	43.94	1497433
2014-10-06	44.07	44.88	44.07	44.60	1073899
2014-10-07	44.79	45.15	44.12	44.19	1412096
2014-10-08	44.29	45.39	44.08	45.34	930918
2014-10-09	45.21	45.45	44.42	44.54	1073039
2014-10-10	44.43	44.59	43.75	43.80	851795
2014-10-13	43.63	43.92	42.95	42.98	879110
2014-10-14	43.10	43.53	42.74	43.19	1010999
2014-10-15	42.78	44.58	42.50	43.85	1727107
2014-10-16	43.40	44.90	43.01	44.87	1791829
2014-10-17	46.17	47.50	45.73	46.22	2529280
2014-10-20	46.18	46.87	45.84	46.72	1334176
2014-10-21	47.06	47.81	46.78	47.69	841975
2014-10-22	47.88	47.98	46.86	47.01	1097351
2014-10-23	47.26	47.82	46.97	47.26	725295
2014-10-24	47.40	47.70	46.93	47.55	366483
2014-10-27	47.26	47.28	46.19	46.64	1028920
2014-10-28	46.93	47.55	46.63	47.55	621965
2014-10-29	47.49	47.75	46.87	47.21	987581
2014-10-30	46.93	47.31	46.58	46.90	844283
2014-10-31	47.44	48.00	47.04	47.93	980159
2014-11-03	48.15	48.21	47.09	47.21	709528
2014-11-04	47.17	47.76	47.12	47.41	420502
2014-11-05	47.62	48.36	47.38	48.28	702728
2014-11-06	48.31	48.72	48.03	48.65	759332
2014-11-07	48.72	48.97	48.41	48.85	1001670
2014-11-10	48.78	49.18	48.78	49.15	375094
2014-11-11	49.14	49.43	49.04	49.30	581219
2014-11-12	49.23	49.39	48.46	49.18	818523
2014-11-13	49.08	49.13	48.23	48.21	268890
2014-11-14	47.90	48.47	47.46	47.54	883378
2014-11-17	47.54	48.46	47.54	48.29	1120909
2014-11-18	48.28	48.68	48.05	48.39	765657
2014-11-19	48.35	48.80	47.88	48.70	974517
2014-11-20	48.44	48.88	48.44	48.87	917004
2014-11-21	48.83	49.31	48.47	48.78	862412
2014-11-24	48.78	48.91	48.43	48.81	846345
2014-11-25	48.93	49.06	48.74	48.96	868818
2014-11-26	48.98	49.06	48.70	49.04	411766
2014-11-28	48.86	49.69	48.85	49.50	689336
2014-12-01	49.53	50.11	49.16	50.06	1344104
2014-12-02	50.02	50.41	49.71	50.28	586061
2014-12-03	50.33	51.27	50.20	51.23	666499
2014-12-04	51.26	51.73	51.07	51.34	1305989
2014-12-05	51.39	51.50	51.09	51.26	882034
2014-12-08	51.20	51.36	50.51	50.63	520591
2014-12-09	50.27	50.72	50.03	50.70	333199
2014-12-10	50.67	50.71	49.74	49.81	641525
2014-12-11	49.89	50.12	49.20	49.29	829687
2014-12-12	48.93	49.22	48.49	48.54	529223
2014-12-15	48.82	49.10	48.44	48.50	1398187
2014-12-16	48.23	48.79	48.16	48.31	520284
2014-12-17	48.46	49.25	48.15	49.21	698663
2014-12-18	49.88	50.31	49.34	50.28	742099
2014-12-19	50.51	51.15	50.35	51.08	851699
2014-12-22	51.11	51.76	51.08	51.76	568984
2014-12-23	51.78	52.52	51.50	52.31	774256
2014-12-24	52.26	52.37	51.89	51.98	257952
2014-12-26	52.20	52.37	51.91	51.98	239416
2014-12-29	51.74	52.20	51.57	52.09	404568
2014-12-30	52.07	52.36	51.73	51.76	328150
2014-12-31	51.75	51.75	50.89	50.90	284753
2015-01-02	50.90	51.19	50.28	50.67	522307
2015-01-05	50.27	50.53	49.69	49.80	555003
2015-01-06	49.00	49.34	47.05	47.86	2107842
2015-01-07	48.19	48.31	47.71	48.21	1116477
2015-01-08	48.22	48.81	48.10	48.81	736393
2015-01-09	48.94	49.13	47.62	47.65	1040742
2015-01-12	47.59	47.86	47.02	47.66	605494
2015-01-13	48.07	48.22	46.96	47.34	956643
2015-01-14	46.90	47.52	46.63	47.44	816422
2015-01-15	47.68	47.68	46.56	46.56	912061
2015-01-16	46.55	46.73	45.93	46.21	1007254
2015-01-20	46.23	46.99	45.96	46.66	1262892
2015-01-21	46.51	47.46	46.13	47.13	845267
2015-01-22	47.56	48.03	47.27	47.69	800331
2015-01-23	47.52	47.61	46.19	46.19	689300
2015-01-26	46.32	46.39	45.34	45.91	1467556
2015-01-27	45.50	45.95	45.14	45.65	936637
2015-01-28	45.98	46.21	44.88	44.93	1221179
2015-01-29	45.12	45.12	43.85	44.33	1807811
2015-01-30	43.97	44.67	43.95	44.31	1262467
2015-02-02	44.47	44.93	44.12	44.75	1352910
2015-02-03	44.95	45.83	44.93	45.35	1404128
2015-02-04	45.35	46.30	45.18	45.74	2164124
2015-02-05	48.00	48.85	47.26	48.06	2555833
2015-02-06	48.05	48.08	46.97	47.14	1383581
2015-02-09	46.72	47.37	46.57	46.80	1408144
2015-02-10	47.02	50.42	47.02	50.33	2853565
2015-02-11	50.44	50.44	49.46	49.55	1273419
2015-02-12	49.78	50.33	49.74	49.91	1034460
2015-02-13	50.07	50.73	49.99	50.65	928875
2015-02-17	50.16	50.53	50.03	50.21	998619
2015-02-18	50.21	52.16	50.08	52.13	1476346
2015-02-19	52.22	52.42	51.43	51.57	1272755
2015-02-20	51.40	51.76	50.62	51.72	776636
2015-02-23	51.46	52.41	51.33	52.23	769626
2015-02-24	52.11	52.42	51.80	52.12	666702
2015-02-25	52.23	53.17	51.88	52.55	1276121
2015-02-26	52.55	52.92	52.31	52.79	614386
2015-02-27	52.85	53.30	52.68	53.00	1123390
2015-03-02	52.64	53.17	52.30	53.13	874037
2015-03-03	53.35	53.35	52.44	53.01	1174484
2015-03-04	52.74	52.74	52.15	52.32	1186928
2015-03-05	52.50	52.57	51.16	51.69	1528350
2015-03-06	51.46	51.68	50.42	50.76	1469838
2015-03-09	50.82	51.00	50.74	50.86	631213
2015-03-10	50.52	50.88	50.30	50.52	748363
2015-03-11	50.26	50.62	49.82	50.21	1007692
2015-03-12	50.33	51.04	50.14	51.01	1049651
2015-03-13	50.84	50.96	49.85	50.15	476029
2015-03-16	50.29	51.02	50.20	51.00	830242
2015-03-17	50.73	51.25	50.51	51.03	654621
2015-03-18	51.05	53.39	51.02	53.25	1985818
2015-03-19	52.97	52.98	52.43	52.90	771430
2015-03-20	53.06	53.20	52.63	53.09	967223
2015-03-23	53.25	53.32	52.66	52.95	611138
2015-03-24	52.84	53.28	52.53	53.20	911445
2015-03-25	53.17	53.17	51.93	52.03	746294
2015-03-26	51.82	51.99	51.44	51.80	850406
2015-03-27	51.66	52.04	51.47	52.03	724856
2015-03-30	52.60	53.70	52.47	53.67	948864
2015-03-31	53.79	54.03	53.36	54.02	1158543
2015-04-01	54.20	54.23	53.52	54.16	1573824
2015-04-02	54.17	54.27	53.81	54.10	971806
2015-04-06	53.95	55.24	53.78	55.07	700959
2015-04-07	54.99	55.04	54.62	54.93	1455684
2015-04-08	54.80	55.48	54.40	55.45	961731
2015-04-09	55.35	55.82	55.01	55.22	1379315
2015-04-10	54.43	54.98	54.23	54.72	1069289
2015-04-13	54.51	55.10	54.23	54.71	973260
2015-04-14	54.76	55.01	54.49	54.70	879066
2015-04-15	54.70	55.00	54.34	54.43	1333252
2015-04-16	54.39	54.50	53.54	54.15	1752027
2015-04-17	53.60	55.88	52.25	54.33	2386758
2015-04-20	54.53	54.84	53.92	54.33	740426
2015-04-21	55.36	55.50	54.41	54.56	1500346
2015-04-22	54.55	54.85	54.22	54.75	788837
2015-04-23	54.64	55.05	54.48	54.84	598680
2015-04-24	55.04	55.35	54.72	55.29	448790
2015-04-27	55.50	55.78	55.11	55.20	901316
2015-04-28	55.13	55.47	54.91	55.23	584359
2015-04-29	54.86	55.14	54.42	54.64	530792
2015-04-30	54.28	54.68	53.93	54.26	1035921
2015-05-01	54.21	55.31	54.21	55.24	654890
2015-05-04	55.51	55.73	54.99	55.24	746884
2015-05-05	55.34	55.39	54.38	54.52	604393
2015-05-06	54.76	54.91	54.07	54.63	895288
2015-05-07	54.47	54.81	54.21	54.48	764821
2015-05-08	54.75	55.25	54.49	54.91	643062
2015-05-11	54.78	55.45	54.58	55.13	647882
2015-05-12	54.94	55.01	54.04	54.22	992105
2015-05-13	54.48	55.09	54.30	54.52	459785
2015-05-14	54.90	55.30	54.60	55.26	348222
2015-05-15	55.45	55.64	54.99	55.22	633884
2015-05-18	55.20	56.65	54.97	56.63	876495
2015-05-19	56.69	56.89	56.51	56.59	819549
2015-05-20	56.79	57.08	56.49	56.56	522384
2015-05-21	56.48	56.62	56.10	56.34	334823
2015-05-22	56.25	56.32	55.79	55.94	228153
2015-05-26	55.68	55.91	55.16	55.67	652104
2015-05-27	55.73	56.42	55.40	56.35	564992
2015-05-28	56.42	56.67	55.77	55.99	596048
2015-05-29	55.69	55.95	54.87	55.29	925189
2015-06-01	55.30	55.54	54.97	55.31	539621
2015-06-02	55.15	55.27	54.66	54.69	702819
2015-06-03	54.73	55.29	54.44	55.28	959562
2015-06-04	54.80	55.06	54.58	54.92	521950
2015-06-05	54.58	55.73	54.52	55.71	586032
2015-06-08	55.61	55.87	55.37	55.52	643206
2015-06-09	55.37	56.20	55.37	55.55	757942
2015-06-10	55.75	56.07	55.66	55.91	459521
2015-06-11	56.09	56.78	56.02	56.46	306778
2015-06-12	56.15	56.23	55.67	55.88	318277
2015-06-15	55.17	55.35	54.78	55.20	717943
2015-06-16	55.20	55.34	54.80	54.93	404512
2015-06-17	55.11	55.26	54.45	54.98	444599
2015-06-18	55.13	55.72	54.87	55.47	543402
2015-06-19	55.45	55.73	55.18	55.23	437257
2015-06-22	55.47	55.61	55.15	55.46	518732
2015-06-23	55.51	55.64	55.00	55.19	356321
2015-06-24	55.06	55.25	54.31	54.54	489782
2015-06-25	54.77	54.79	54.24	54.33	843767
2015-06-26	54.46	54.70	54.14	54.62	2476210
2015-06-29	54.08	54.35	53.54	53.56	642645
2015-06-30	54.02	54.10	52.91	52.91	850431
2015-07-01	53.53	54.15	53.47	54.12	923078
2015-07-02	54.27	54.45	53.61	53.78	891774
2015-07-06	53.31	53.92	52.92	53.16	1086071
2015-07-07	53.25	53.61	52.77	53.53	871678
2015-07-08	53.18	53.30	52.16	52.39	687477
2015-07-09	52.88	53.02	52.55	52.72	454071
2015-07-10	53.23	54.04	53.13	53.89	707230
2015-07-13	54.21	54.39	54.00	54.21	606664
2015-07-14	54.35	54.56	54.03	54.32	499983
2015-07-15	54.32	54.67	53.86	53.90	838947
2015-07-16	54.54	55.16	54.30	54.89	775323
2015-07-17	55.16	55.16	54.20	54.30	422168
2015-07-20	54.07	54.20	53.09	53.34	960313
2015-07-21	50.93	53.50	49.82	52.54	1993183
2015-07-22	52.52	53.10	52.11	52.21	634590
2015-07-23	52.40	52.40	50.93	51.03	455134
2015-07-24	51.09	51.37	50.26	50.60	541093
2015-07-27	50.21	50.21	49.60	49.97	632743
2015-07-28	50.30	51.11	49.84	50.92	604558
2015-07-29	50.82	51.94	50.82	51.77	682895
2015-07-30	51.31	52.05	51.30	51.98	621186
2015-07-31	52.07	52.37	51.39	51.51	676468
2015-08-03	51.39	51.57	50.54	50.99	636884
2015-08-04	50.88	51.69	50.86	51.24	581747
2015-08-05	51.44	51.69	51.05	51.41	383266
2015-08-06	51.28	51.39	50.97	51.25	344827
2015-08-07	51.28	51.45	50.87	51.21	349989
2015-08-10	51.21	52.38	51.21	52.33	369991
2015-08-11	51.75	51.88	51.37	51.69	399468
2015-08-12	51.15	51.32	50.54	51.11	478088
2015-08-13	51.16	51.44	50.79	51.25	644584
2015-08-14	51.10	52.89	51.10	52.79	658483
2015-08-17	52.43	52.95	51.47	52.95	584282
2015-08-18	52.68	53.00	52.53	52.67	476704
2015-08-19	52.26	52.31	51.29	51.82	635079
2015-08-20	51.27	51.73	51.01	51.01	673522
2015-08-21	50.37	50.62	49.53	49.75	653139
2015-08-24	47.40	49.48	46.04	48.22	1339598
2015-08-25	49.19	49.33	47.97	48.22	1366320
2015-08-26	48.88	49.19	48.12	49.00	1195744
2015-08-27	49.60	50.93	49.35	50.58	619668
2015-08-28	50.32	50.98	50.20	50.74	641576
2015-08-31	50.30	50.36	49.42	49.57	1221940
2015-09-01	48.69	48.99	47.96	48.26	790217
2015-09-02	48.88	48.96	48.10	48.81	634543
2015-09-03	49.12	49.70	48.89	49.52	405762
2015-09-04	48.72	49.13	48.50	48.72	443504
2015-09-08	49.50	49.96	49.13	49.87	628890
2015-09-09	50.20	50.51	49.50	49.52	475740
2015-09-10	49.42	50.03	49.18	49.38	601023
2015-09-11	49.19	49.28	48.59	49.03	406971
2015-09-14	48.80	49.08	48.30	48.39	396742
2015-09-15	48.06	48.88	47.35	48.68	470515
2015-09-16	48.64	49.47	48.57	49.32	513359
2015-09-17	49.11	49.68	48.84	49.06	727225
2015-09-18	48.47	49.38	48.36	48.76	711324
2015-09-21	49.01	49.60	48.44	48.59	936256
2015-09-22	47.83	48.50	47.16	47.29	787267
2015-09-23	47.34	47.35	46.11	46.42	747866
2015-09-24	46.13	46.47	45.43	46.33	515461
2015-09-25	46.70	46.70	46.08	46.35	425300
2015-09-28	46.00	46.06	45.03	45.10	643123
2015-09-29	45.23	45.52	44.76	45.01	517821
2015-09-30	45.52	45.81	45.15	45.75	957474
2015-10-01	45.86	46.36	45.44	45.95	808404
2015-10-02	45.37	47.43	45.15	47.37	1012143
2015-10-05	47.47	47.96	47.21	47.52	992928
2015-10-06	47.64	48.02	46.94	47.04	785158
2015-10-07	47.44	48.18	47.09	48.17	679665
2015-10-08	47.85	50.05	47.85	50.00	1084432
2015-10-09	50.02	50.57	49.83	50.27	1040787
2015-10-12	50.21	50.98	49.82	50.86	675256
2015-10-13	50.66	50.96	50.38	50.53	559754
2015-10-14	50.43	50.95	50.28	50.37	566494
2015-10-15	50.44	51.38	50.04	51.22	885827
2015-10-16	51.32	51.68	50.88	51.63	903324
2015-10-19	51.47	51.66	50.99	51.15	1434685
2015-10-20	53.48	54.39	52.05	52.79	1643032
2015-10-21	52.59	53.27	52.43	52.43	1045894
2015-10-22	52.91	54.15	52.77	53.83	992568
2015-10-23	54.06	54.20	52.55	52.77	1132437
2015-10-26	52.78	53.03	52.41	52.62	1282857
2015-10-27	52.18	52.61	51.58	52.59	1038918
2015-10-28	52.71	53.39	52.38	53.14	678615
2015-10-29	52.79	53.34	52.31	52.85	718049
2015-10-30	52.97	53.59	52.52	53.04	845636
2015-11-02	53.00	54.10	52.66	53.97	872832
2015-11-03	53.78	53.97	53.19	53.22	852175
2015-11-04	53.42	53.43	52.69	52.83	514227
2015-11-05	53.02	53.02	52.33	52.58	581628
2015-11-06	52.50	52.76	51.89	52.70	618558
2015-11-09	52.74	52.75	51.66	52.09	565232
2015-11-10	52.13	52.48	51.62	52.45	674928
2015-11-11	52.51	53.07	52.47	52.96	499968
2015-11-12	51.86	52.18	49.66	49.69	2223031
2015-11-13	49.83	50.30	49.40	50.15	810260
2015-11-16	50.06	50.54	49.80	50.19	1036504
2015-11-17	50.36	50.58	49.70	49.96	625831
2015-11-18	50.09	51.09	50.00	51.04	1189456
2015-11-19	51.20	51.20	50.46	50.91	561273
2015-11-20	51.21	51.76	50.99	51.40	740056
2015-11-23	51.40	51.92	51.12	51.18	428035
2015-11-24	50.87	52.24	50.82	51.98	702072
2015-11-25	51.73	52.13	51.51	51.57	422209
2015-11-27	51.47	52.19	51.11	51.94	220341
2015-11-30	51.84	52.15	51.65	51.91	562303
2015-12-01	51.89	52.39	51.45	51.67	626158
2015-12-02	51.53	51.79	50.47	50.52	494673
2015-12-03	50.89	51.03	49.98	50.46	671771
2015-12-04	50.62	51.52	50.44	51.43	575395
2015-12-07	51.31	51.39	50.39	50.88	435426
2015-12-08	50.34	50.58	49.53	49.92	520421
2015-12-09	49.93	50.82	49.46	49.69	447339
2015-12-10	49.84	50.42	49.57	50.09	478980
2015-12-11	49.52	50.37	49.33	49.55	456475
2015-12-14	49.46	49.77	48.33	48.98	552066
2015-12-15	49.36	49.68	49.13	49.32	594104
2015-12-16	49.81	49.90	49.03	49.81	531976
2015-12-17	49.79	49.87	48.88	48.90	296514
2015-12-18	48.52	48.71	48.13	48.48	1048291
2015-12-21	48.74	49.38	48.44	48.95	621117
2015-12-22	48.98	49.85	48.68	49.59	634055
2015-12-23	49.95	50.73	49.61	50.62	923739
2015-12-24	50.53	50.84	50.34	50.63	177367
2015-12-28	50.48	51.19	50.27	50.99	597863
2015-12-29	51.28	51.94	50.99	51.83	520182
2015-12-30	51.79	51.88	51.31	51.54	525871
2015-12-31	51.22	51.53	50.69	50.70	414399
2016-01-04	49.78	49.82	48.80	49.76	724107
2016-01-05	49.89	50.48	49.51	50.41	731474
2016-01-06	49.80	50.32	49.32	49.59	579236
2016-01-07	48.72	49.19	48.27	48.47	620373
2016-01-08	48.67	48.92	47.10	47.21	753362
2016-01-11	47.32	47.58	46.04	46.58	1019227
2016-01-12	47.08	47.12	46.14	46.76	508666
2016-01-13	47.00	47.29	45.48	45.54	706862
2016-01-14	46.00	46.34	44.82	46.02	965868
2016-01-15	44.83	45.72	44.59	45.28	967816
2016-01-19	45.57	45.77	44.20	44.83	716341
2016-01-20	44.31	45.65	43.33	45.25	795855
2016-01-21	45.28	46.21	44.96	45.33	578954
2016-01-22	45.83	46.48	45.42	46.27	357485
2016-01-25	45.87	46.14	44.74	45.00	1203194
2016-01-26	45.29	46.02	44.98	45.74	577583
2016-01-27	45.54	45.83	44.86	45.50	1369107
2016-01-28	45.79	46.48	44.25	44.93	1546054
2016-01-29	45.19	45.92	44.87	45.88	1881574
2016-02-01	45.30	45.73	44.75	45.10	1981708
2016-02-02	44.59	45.61	44.47	45.50	1387920
2016-02-03	45.71	45.83	43.96	44.69	1871142
2016-02-04	43.79	47.99	43.30	47.93	2236334
2016-02-05	47.58	48.27	45.71	45.81	1551923
2016-02-08	45.39	45.42	43.42	44.21	1588344
2016-02-09	43.71	45.25	43.55	44.79	1501366
2016-02-10	45.01	45.63	44.81	44.97	1439934
2016-02-11	44.21	45.03	43.95	44.57	932198
2016-02-12	44.86	45.29	44.60	45.02	1186616
2016-02-16	45.60	46.01	45.00	45.60	858821
2016-02-17	45.92	46.24	45.68	45.82	1056892
2016-02-18	45.77	45.92	45.21	45.25	1163609
2016-02-19	45.94	46.15	44.97	45.56	1384970
2016-02-22	45.95	46.83	45.48	46.00	926042
2016-02-23	45.69	46.24	45.60	45.72	563078
2016-02-24	45.35	46.02	44.93	45.89	516761
2016-02-25	46.00	46.45	45.44	46.31	898130
2016-02-26	46.68	46.68	45.93	46.18	715850
2016-02-29	46.35	47.07	46.18	46.85	1101178
2016-03-01	47.16	47.64	46.80	47.20	1162849
2016-03-02	46.95	47.65	46.86	47.33	697313
2016-03-03	47.20	48.19	47.00	48.12	972323
2016-03-04	48.03	48.72	47.85	48.04	603759
2016-03-07	47.91	48.26	47.04	47.60	710140
2016-03-08	47.26	47.68	46.80	47.39	625976
2016-03-09	47.55	47.99	47.35	47.92	597943
2016-03-10	48.06	48.16	47.25	47.59	442478
2016-03-11	48.04	49.10	47.92	48.87	514551
2016-03-14	48.72	48.93	48.27	48.64	360193
2016-03-15	48.22	48.24	47.60	47.80	972775
2016-03-16	47.61	48.68	47.45	48.52	654321
2016-03-17	48.64	49.71	48.53	49.46	683569
2016-03-18	49.41	49.82	49.21	49.73	909671
2016-03-21	49.59	49.59	48.89	49.00	598737
2016-03-22	48.67	49.68	48.67	49.31	449620
2016-03-23	48.68	49.48	48.63	49.10	779022
2016-03-24	48.97	49.24	48.50	48.63	656592
2016-03-28	48.66	48.75	48.16	48.51	862266
2016-03-29	48.62	49.07	48.31	49.06	599379
2016-03-30	49.25	49.61	48.76	49.60	600540
2016-03-31	49.65	49.78	49.23	49.59	924081
2016-04-01	49.38	49.76	49.04	49.61	696435
2016-04-04	49.59	49.66	48.60	48.68	463336
2016-04-05	48.22	48.42	47.73	48.28	649432
2016-04-06	48.34	49.42	48.03	49.40	627810
2016-04-07	49.06	49.21	48.69	49.17	788343
2016-04-08	49.38	49.44	48.49	48.79	559513
2016-04-11	48.90	49.32	48.58	48.90	524335
2016-04-12	48.82	50.10	48.82	50.04	1302874
2016-04-13	50.26	50.66	49.67	50.48	476224
2016-04-14	50.47	50.58	49.99	50.47	448463
2016-04-15	50.50	51.24	50.47	51.14	1122240
2016-04-18	50.77	51.74	50.72	51.59	722320
2016-04-19	52.05	52.08	51.65	52.03	689892
2016-04-20	52.12	53.05	51.86	52.74	1597720
2016-04-21	49.65	53.45	49.65	53.16	2625949
2016-04-22	53.47	54.50	53.22	54.11	1693073
2016-04-25	53.93	54.12	53.00	53.27	1574335
2016-04-26	53.53	53.92	53.31	53.85	923685
2016-04-27	53.91	54.20	53.60	53.97	713732
2016-04-28	53.44	54.05	53.11	53.60	701233
2016-04-29	53.26	53.76	52.54	52.96	1047060
2016-05-02	52.96	54.02	52.78	53.87	1972284
2016-05-03	53.74	53.74	53.08	53.58	1374802
2016-05-04	53.18	53.65	52.92	53.64	1018883
2016-05-05	53.67	53.80	53.32	53.58	1113497
2016-05-06	53.59	53.81	53.27	53.58	908970
2016-05-09	53.33	53.78	53.09	53.62	745616
2016-05-10	53.79	54.57	53.64	54.40	905914
2016-05-11	54.18	54.97	54.01	54.44	965331
2016-05-12	54.94	55.44	54.53	55.05	1017294
2016-05-13	54.69	54.72	54.00	54.20	1134366
2016-05-16	54.23	54.73	54.15	54.23	772154
2016-05-17	54.18	54.22	52.87	53.00	1599949
2016-05-18	53.00	53.55	52.45	52.89	1161713
2016-05-19	52.49	52.77	51.85	52.10	1303284
2016-05-20	52.27	52.63	51.98	52.15	839140
2016-05-23	52.29	52.43	51.89	51.93	647698
2016-05-24	52.24	52.80	52.08	52.42	1460179
2016-05-25	52.69	53.03	52.40	52.51	675897
2016-05-26	52.75	52.75	51.67	51.84	1637963
2016-05-27	51.86	52.62	51.86	52.46	838888
2016-05-31	52.57	52.74	51.97	52.17	799585
2016-06-01	51.93	52.99	51.80	52.80	1072087
2016-06-02	52.64	53.30	52.43	53.28	905877
2016-06-03	53.32	53.33	52.73	53.22	606485
2016-06-06	53.22	53.66	53.20	53.50	644191
2016-06-07	53.67	53.99	53.22	53.71	603483
2016-06-08	53.76	54.13	53.43	54.08	729701
2016-06-09	53.67	54.36	53.51	54.25	760322
2016-06-10	53.87	54.00	52.97	53.10	623972
2016-06-13	52.81	52.89	52.02	52.06	510201
2016-06-14	51.83	52.94	51.79	52.90	1084895
2016-06-15	52.92	53.21	52.53	52.59	754259
2016-06-16	52.27	52.80	51.86	52.75	389931
2016-06-17	52.63	53.25	52.61	52.91	581706
2016-06-20	53.38	53.95	53.31	53.39	830870
2016-06-21	53.54	53.54	52.92	52.95	780716
2016-06-22	53.05	53.32	52.95	53.07	884841
2016-06-23	53.66	54.07	53.18	53.27	980246
2016-06-24	51.39	51.87	49.78	49.81	2848797
2016-06-27	49.49	49.52	48.04	48.36	887398
2016-06-28	48.65	49.54	48.33	49.48	1072923
2016-06-29	49.87	49.92	49.16	49.54	1269138
2016-06-30	49.54	50.69	49.13	50.67	911801
2016-07-01	50.45	50.96	50.14	50.88	970937
2016-07-05	50.76	50.78	49.46	49.75	699300
2016-07-06	49.17	50.36	49.14	50.07	951146
2016-07-07	50.08	51.34	50.08	50.47	929206
2016-07-08	51.00	52.01	50.82	51.68	889705
2016-07-11	51.98	52.06	51.28	51.95	475417
2016-07-12	52.25	52.87	51.91	51.94	992788
2016-07-13	52.26	52.36	51.61	51.86	845440
2016-07-14	52.32	52.32	51.69	51.88	570518
2016-07-15	51.94	52.12	51.57	51.78	664608
2016-07-18	51.64	51.97	51.15	51.87	1003413
2016-07-19	51.74	52.07	51.65	51.83	1012854
2016-07-20	51.92	52.31	51.68	52.26	1296490
2016-07-21	52.44	55.50	52.44	53.00	4055130
2016-07-22	53.27	53.78	52.93	52.99	2234447
2016-07-25	53.02	53.07	52.76	53.00	1577488
2016-07-26	53.00	53.70	52.99	53.39	1023728
2016-07-27	53.61	53.83	53.16	53.63	1106881
2016-07-28	53.58	53.58	52.96	53.29	520158
2016-07-29	53.19	53.27	52.58	52.97	570369
2016-08-01	53.02	53.36	52.67	52.98	748971
2016-08-02	53.09	53.09	52.21	52.56	630446
2016-08-03	52.46	53.12	52.34	52.79	800968
2016-08-04	52.97	54.48	52.97	53.68	1089141
2016-08-05	53.95	54.49	53.91	54.08	713646
2016-08-08	54.05	54.33	53.68	53.85	605916
2016-08-09	53.93	54.12	53.62	53.72	631518
2016-08-10	53.98	54.41	53.76	54.19	743626
2016-08-11	54.59	54.93	54.28	54.64	633322
2016-08-12	54.62	54.72	53.88	54.01	818896
2016-08-15	54.15	54.87	54.04	54.06	628622
2016-08-16	53.99	54.15	53.57	53.57	451642
2016-08-17	53.54	53.90	53.18	53.73	678659
2016-08-18	53.79	54.18	53.65	54.17	584535
2016-08-19	53.92	54.32	53.51	54.13	399210
2016-08-22	53.88	53.99	53.56	53.89	474617
2016-08-23	54.18	54.28	53.90	54.00	571310
2016-08-24	54.06	54.06	53.40	53.49	400087
2016-08-25	53.48	53.75	53.32	53.47	875548
2016-08-26	53.51	53.98	52.79	53.15	875329
2016-08-29	53.18	53.76	53.08	53.75	679671
2016-08-30	53.71	54.05	53.52	54.05	663529
2016-08-31	53.88	54.34	53.74	54.23	1005272
2016-09-01	54.19	54.79	54.11	54.77	1406793
2016-09-02	54.95	55.03	54.55	54.83	383601
2016-09-06	55.01	56.02	54.93	56.02	1241842
2016-09-07	56.00	56.79	56.00	56.55	1097189
2016-09-08	56.34	56.53	55.57	55.66	697338
2016-09-09	55.15	55.15	54.06	54.28	826588
2016-09-12	53.88	54.89	53.78	54.83	477832
2016-09-13	54.49	54.74	53.87	54.23	865611
2016-09-14	54.00	54.36	53.55	53.81	788726
2016-09-15	53.70	54.64	53.43	54.51	1072905
2016-09-16	53.98	54.38	53.47	53.79	987251
2016-09-19	54.21	54.23	53.62	54.04	1178788
2016-09-20	54.35	54.62	53.61	53.62	869276
2016-09-21	53.82	54.17	53.44	53.96	909816
2016-09-22	54.23	54.47	54.05	54.37	960549
2016-09-23	54.29	54.58	53.93	54.26	430630
2016-09-26	53.99	54.27	53.86	53.90	565041
2016-09-27	54.52	56.20	54.52	56.02	2388060
2016-09-28	56.26	56.73	55.89	56.70	1302273
2016-09-29	56.55	57.06	56.14	56.68	1127627
2016-09-30	57.00	57.46	56.51	57.09	1292767
2016-10-03	57.03	57.03	56.41	56.72	918324
2016-10-04	56.87	56.94	55.60	55.73	912917
2016-10-05	56.08	56.23	55.63	56.03	705639
2016-10-06	56.01	56.51	55.83	56.26	510038
2016-10-07	56.29	56.32	55.47	55.86	1000116
2016-10-10	56.17	56.35	55.60	55.73	494302
2016-10-11	55.43	55.43	54.63	55.10	647507
2016-10-12	55.10	55.55	54.98	55.48	713171
2016-10-13	54.89	55.86	54.43	55.19	1047181
2016-10-14	55.62	56.00	55.26	55.26	533518
2016-10-17	55.53	55.72	54.78	55.38	995303
2016-10-18	57.17	57.49	55.92	55.98	2011184
2016-10-19	56.36	57.10	55.85	56.76	1495249
2016-10-20	55.88	56.44	54.00	54.76	2767837
2016-10-21	54.19	54.96	53.88	54.55	1057223
2016-10-24	54.85	55.23	54.50	54.58	715085
2016-10-25	54.41	55.01	54.40	54.62	682500
2016-10-26	54.58	55.14	54.50	54.52	840223
2016-10-27	54.58	54.58	53.93	54.06	751184
2016-10-28	54.08	54.40	53.67	54.12	875110
2016-10-31	54.33	54.56	53.98	54.25	969612
2016-11-01	54.42	54.46	53.25	53.49	795068
2016-11-02	53.30	53.69	52.97	52.97	667860
2016-11-03	53.16	53.92	52.86	53.47	594947
2016-11-04	53.51	53.71	53.04	53.04	906327
2016-11-07	53.78	54.34	53.78	54.21	613976
2016-11-08	54.04	54.87	53.68	54.65	507467
2016-11-09	53.94	54.79	53.43	54.11	1059451
2016-11-10	54.51	54.99	52.64	52.69	1087394
2016-11-11	52.59	52.78	51.67	52.28	1384953
2016-11-14	52.49	53.60	52.36	53.57	1056033
2016-11-15	53.81	54.17	53.70	53.83	840959
2016-11-16	53.62	53.79	53.00	53.06	794624
2016-11-17	53.04	53.22	52.26	52.98	1003783
2016-11-18	52.88	53.65	52.88	53.29	896503
2016-11-21	53.17	54.26	53.13	54.21	783315
2016-11-22	54.34	54.90	54.01	54.82	641640
2016-11-23	54.77	55.24	54.77	54.83	303274
2016-11-25	55.06	55.06	54.38	54.91	170355
2016-11-28	54.62	55.32	54.57	55.13	492695
2016-11-29	54.91	55.78	54.90	55.64	1198260
2016-11-30	55.83	55.99	54.33	54.39	1271418
2016-12-01	54.55	54.80	52.32	52.38	2158275
2016-12-02	52.29	52.37	51.57	52.00	2069710
2016-12-05	52.10	52.58	51.64	51.72	1230611
2016-12-06	51.74	52.12	51.61	51.90	881481
2016-12-07	51.70	52.74	51.70	52.65	1547042
2016-12-08	52.95	53.95	52.95	53.28	2219009
2016-12-09	53.17	53.99	53.13	53.85	866799
2016-12-12	53.97	54.35	52.72	53.04	851261
2016-12-13	53.02	53.40	52.38	53.16	1270856
2016-12-14	53.26	53.51	52.71	52.92	1515524
2016-12-15	52.95	53.66	52.52	52.84	1004926
2016-12-16	53.12	53.17	52.47	52.78	1055376
2016-12-19	52.69	53.21	52.43	53.18	754832
2016-12-20	53.13	53.49	52.98	53.43	804208
2016-12-21	53.59	54.32	53.26	53.71	932561
2016-12-22	53.68	53.93	53.37	53.84	753893
2016-12-23	53.62	53.81	53.46	53.49	434980
2016-12-27	53.58	54.12	53.58	53.89	286890
2016-12-28	54.15	54.15	53.15	53.17	368820
2016-12-29	53.11	53.51	52.74	52.92	472468
2016-12-30	53.14	53.14	52.40	52.57	354808
2017-01-03	52.65	53.32	52.48	53.16	861003
2017-01-04	53.25	53.95	53.25	53.95	779896
2017-01-05	53.92	54.22	53.46	54.03	1066967
2017-01-06	54.07	54.52	53.84	54.33	847992
2017-01-09	54.18	54.18	52.49	52.87	1304271
2017-01-10	52.87	53.56	52.71	53.17	1110405
2017-01-11	53.35	53.84	53.05	53.82	695249
2017-01-12	53.62	54.43	53.45	54.41	1081479
2017-01-13	54.16	54.81	54.02	54.73	1554957
2017-01-17	54.74	54.74	54.31	54.50	763649
2017-01-18	54.53	54.94	54.41	54.69	728652
2017-01-19	54.57	54.97	53.75	54.11	688234
2017-01-20	54.20	54.35	52.98	53.22	973955
2017-01-23	53.03	53.45	52.77	53.45	657671
2017-01-24	53.36	54.44	53.13	54.20	788009
2017-01-25	54.34	54.41	53.76	53.96	1139116
2017-01-26	54.15	54.41	53.48	54.26	835342
2017-01-27	54.29	54.49	53.72	54.03	474964
2017-01-30	53.58	54.06	52.98	53.66	502527
2017-01-31	53.61	54.24	53.39	54.17	984561
2017-02-01	54.61	54.98	53.70	53.80	1884822
2017-02-02	53.62	54.20	53.07	54.07	1682046
2017-02-03	53.50	54.20	52.55	53.08	2279486
2017-02-06	53.05	53.59	52.39	52.98	1965345
2017-02-07	52.99	53.21	52.67	52.70	1350607
2017-02-08	52.70	53.27	52.55	53.09	952950
2017-02-09	52.99	53.24	52.70	53.09	770246
2017-02-10	53.37	53.41	52.69	53.08	771367
2017-02-13	53.29	53.67	53.02	53.32	876915
2017-02-14	53.13	53.29	52.74	52.93	703280
2017-02-15	52.93	53.18	52.81	52.93	712567
2017-02-16	52.86	53.58	52.86	53.03	785206
2017-02-17	53.05	53.15	52.52	52.78	1184095
2017-02-21	52.80	53.67	52.80	53.57	864156
2017-02-22	53.45	53.45	52.86	53.19	599274
2017-02-23	53.43	53.84	53.26	53.62	862475
2017-02-24	53.23	53.57	53.08	53.33	529494
2017-02-27	53.32	53.49	53.03	53.35	540663
2017-02-28	53.34	54.11	53.02	53.59	1500767
2017-03-01	53.99	54.41	53.67	53.94	863931
2017-03-02	53.87	53.87	53.10	53.26	641867
2017-03-03	53.18	53.53	52.93	53.50	689822
2017-03-06	53.19	53.34	52.69	52.72	650413
2017-03-07	52.76	52.85	52.26	52.48	857245
2017-03-08	52.55	52.98	52.40	52.92	815328
2017-03-09	53.00	53.36	52.58	53.27	1292762
2017-03-10	53.31	54.13	53.31	53.95	1312504
2017-03-13	54.01	54.12	53.45	53.72	645889
2017-03-14	53.41	53.86	53.41	53.48	499604
2017-03-15	53.69	53.93	53.27	53.69	938395
2017-03-16	53.90	54.06	53.71	53.78	617093
2017-03-17	53.65	53.96	53.65	53.91	736597
2017-03-20	53.92	54.39	53.67	54.05	792575
2017-03-21	54.12	54.15	53.01	53.10	795979
2017-03-22	53.11	53.41	52.80	53.33	799167
2017-03-23	53.14	53.63	53.09	53.32	476792
2017-03-24	53.53	53.59	52.23	52.54	1267698
2017-03-27	51.90	52.60	51.76	52.51	1263276
2017-03-28	52.41	52.94	52.28	52.67	767234
2017-03-29	52.59	52.82	52.34	52.63	700021
2017-03-30	52.57	52.73	52.32	52.52	422341
2017-03-31	52.47	53.13	52.40	52.95	783891
2017-04-03	52.99	53.27	52.81	53.10	1138023
2017-04-04	52.82	52.93	52.42	52.52	1039766
2017-04-05	52.71	53.05	52.50	52.90	1184515
2017-04-06	52.97	53.23	52.64	53.01	1355940
2017-04-07	52.83	53.15	52.80	52.90	1031893
2017-04-10	52.96	53.64	52.69	53.41	805481
2017-04-11	53.21	53.93	53.21	53.86	1010233
2017-04-12	53.42	53.64	53.16	53.55	1471611
2017-04-13	53.44	53.98	53.28	53.34	749358
2017-04-17	53.62	54.41	53.57	54.40	1073724
2017-04-18	53.99	54.62	53.94	54.46	1093238
2017-04-19	54.80	55.16	54.70	54.86	1157286
2017-04-20	55.61	55.61	53.96	54.75	1736181
2017-04-21	54.77	55.68	54.71	55.07	1366765
2017-04-24	55.76	55.85	54.99	55.74	1230252
2017-04-25	56.02	56.31	55.77	55.92	636651
2017-04-26	56.03	56.38	55.73	55.77	937111
2017-04-27	55.72	56.32	55.50	56.11	732931
2017-04-28	56.06	56.16	55.88	56.09	626029
2017-05-01	56.24	56.49	55.99	56.11	549713
2017-05-02	56.12	56.58	55.98	56.38	799914
2017-05-03	56.25	56.42	55.88	55.95	514888
2017-05-04	56.05	56.88	56.05	56.81	630041
2017-05-05	57.00	57.16	56.67	56.79	567835
2017-05-08	56.74	56.84	56.45	56.82	558469
2017-05-09	56.88	56.88	56.35	56.55	594427
2017-05-10	56.52	56.80	56.28	56.71	525006
2017-05-11	56.43	56.76	56.09	56.50	352564
2017-05-12	56.30	56.62	56.29	56.33	327213
2017-05-15	56.25	57.15	56.25	56.93	587472
2017-05-16	56.93	56.98	56.57	56.71	490307
2017-05-17	56.25	56.60	56.10	56.46	672464
2017-05-18	56.13	56.13	55.13	55.67	718593
2017-05-19	55.84	56.11	55.47	56.01	489881
2017-05-22	56.07	56.54	55.97	56.35	621358
2017-05-23	56.60	57.43	56.42	56.53	643924
2017-05-24	56.51	56.84	56.31	56.81	604812
2017-05-25	56.93	57.29	56.80	57.13	451305
2017-05-26	56.95	57.24	56.84	57.05	331096
2017-05-30	56.82	57.83	56.80	57.71	595733
2017-05-31	57.81	57.99	57.33	57.74	773202
2017-06-01	57.99	58.68	57.93	58.42	508156
2017-06-02	58.44	58.79	57.96	58.57	493940
2017-06-05	58.41	58.78	58.16	58.35	502107
2017-06-06	58.22	58.56	58.05	58.24	579076
2017-06-07	58.43	58.59	57.82	57.90	460856
2017-06-08	57.73	57.92	57.22	57.48	383072
2017-06-09	57.21	57.93	57.16	57.36	667723
2017-06-12	57.22	57.48	56.82	57.34	666631
2017-06-13	57.65	58.07	57.27	58.01	791778
2017-06-14	58.07	58.25	57.62	57.84	693956
2017-06-15	57.53	57.76	57.01	57.58	478070
2017-06-16	57.63	57.67	56.53	57.02	1282528
2017-06-19	57.36	58.31	57.15	58.31	863733
2017-06-20	58.07	58.23	57.27	57.67	733913
2017-06-21	57.80	58.49	57.59	57.98	554565
2017-06-22	58.13	58.28	57.56	57.62	645225
2017-06-23	57.70	58.36	57.51	58.02	1598129
2017-06-26	58.12	58.56	58.10	58.47	464850
2017-06-27	58.46	58.80	58.13	58.41	737608
2017-06-28	58.65	59.47	58.38	59.34	817362
2017-06-29	59.50	59.78	58.72	59.02	893274
2017-06-30	59.22	59.82	59.19	59.66	855828
2017-07-03	59.66	59.96	59.48	59.67	522260
2017-07-05	59.81	59.98	59.55	59.56	683218
2017-07-06	59.42	59.80	59.07	59.60	932850
2017-07-07	59.87	59.92	59.55	59.81	441651
2017-07-10	59.80	59.96	59.49	59.81	591509
2017-07-11	59.80	59.81	59.13	59.49	753336
2017-07-12	59.83	59.95	59.57	59.64	644538
2017-07-13	59.72	59.82	59.09	59.50	758539
2017-07-14	59.81	60.28	59.67	60.23	634474
2017-07-17	60.29	60.96	60.19	60.90	947944
2017-07-18	60.81	60.88	60.21	60.47	784502
2017-07-19	60.80	60.83	60.18	60.62	922371
2017-07-20	60.32	60.55	58.52	59.85	1476398
2017-07-21	59.33	59.90	58.96	59.83	792382
2017-07-24	59.94	60.10	59.56	59.94	967045
2017-07-25	60.00	60.14	59.10	59.19	799186
2017-07-26	59.25	59.72	59.04	59.23	604772
2017-07-27	59.29	59.46	58.91	59.21	671590
2017-07-28	59.18	59.30	58.77	58.89	778291
2017-07-31	59.18	59.57	58.91	59.47	764186
2017-08-01	59.65	60.07	59.60	59.93	480731
2017-08-02	59.73	60.10	59.46	60.07	406586
2017-08-03	60.06	60.11	59.03	59.17	637947
2017-08-04	59.35	59.48	58.94	59.13	284015
2017-08-07	59.19	59.64	59.19	59.50	327967
2017-08-08	59.30	59.53	59.07	59.30	343680
2017-08-09	59.13	59.44	58.32	58.60	397319
2017-08-10	58.38	58.64	57.94	58.14	369858
2017-08-11	58.12	58.37	57.95	58.16	625351
2017-08-14	58.58	58.86	58.34	58.40	548234
2017-08-15	58.52	58.75	58.10	58.35	547499
2017-08-16	58.60	58.83	58.39	58.62	322116
2017-08-17	58.49	58.66	57.83	57.84	312772
2017-08-18	57.55	57.81	57.39	57.69	344964
2017-08-21	57.70	57.92	57.02	57.02	353184
2017-08-22	57.15	57.44	56.97	57.24	839232
2017-08-23	57.00	57.32	56.97	57.07	429550
2017-08-24	57.06	57.22	56.82	56.96	326766
2017-08-25	57.18	57.41	57.08	57.17	596357
2017-08-28	57.30	57.38	57.03	57.09	1011914
2017-08-29	56.82	57.43	56.69	57.31	603229
2017-08-30	57.32	58.23	57.32	58.08	660606
2017-08-31	58.31	59.11	58.31	59.03	729257
2017-09-01	59.23	59.42	58.88	59.26	586158
2017-09-05	59.26	59.42	58.40	58.61	502635
2017-09-06	58.78	58.84	57.84	58.11	449457
2017-09-07	58.20	58.84	57.58	58.76	837659
2017-09-08	58.65	59.37	58.64	58.99	560002
2017-09-11	59.37	60.52	59.17	60.40	1091998
2017-09-12	60.56	60.66	60.10	60.13	694252
2017-09-13	60.23	60.81	59.90	60.46	705256
2017-09-14	60.30	60.35	59.61	60.15	690918
2017-09-15	60.11	60.51	59.80	60.49	1001575
2017-09-18	60.85	61.39	60.69	61.17	735982
2017-09-19	61.22	61.31	60.41	60.58	583280
2017-09-20	60.69	61.19	60.69	61.01	450222
2017-09-21	60.89	61.11	60.81	60.84	566919
2017-09-22	60.87	61.19	60.52	60.89	469135
2017-09-25	60.98	60.98	60.33	60.42	484462
2017-09-26	60.54	60.66	60.12	60.19	659712
2017-09-27	60.45	60.59	59.40	59.83	1983958
2017-09-28	59.65	60.51	59.53	60.19	933463
2017-09-29	59.98	60.06	59.47	59.72	740571
2017-10-02	59.70	59.99	59.21	59.80	1161970
2017-10-03	59.99	60.13	59.51	59.96	843664
2017-10-04	59.99	60.34	59.64	60.23	804529
2017-10-05	60.38	60.74	60.29	60.38	908130
2017-10-06	60.25	60.95	60.14	60.62	955819
2017-10-09	60.71	60.90	59.97	60.14	16122863
2017-10-10	60.29	60.84	60.07	60.40	839127
2017-10-11	60.42	61.10	60.36	60.90	1040478
2017-10-12	60.76	61.17	60.58	60.73	721128
2017-10-13	60.87	61.02	60.67	60.70	574432
2017-10-16	60.71	60.97	59.84	60.06	878663
2017-10-17	60.23	60.28	59.81	60.04	593054
2017-10-18	60.33	60.33	59.79	59.82	698090
2017-10-19	60.82	61.61	60.24	60.68	1515426
2017-10-20	61.07	61.15	60.56	60.87	987414
2017-10-23	60.81	61.49	60.76	60.91	1285217
2017-10-24	60.71	60.74	59.56	59.91	1439098
2017-10-25	59.53	59.84	59.15	59.48	1184904
2017-10-26	59.66	59.91	59.36	59.53	757416
2017-10-27	59.49	59.52	58.35	59.27	872460
2017-10-30	59.10	59.35	59.01	59.27	733916
2017-10-31	59.40	60.40	59.22	60.17	1137527
2017-11-01	60.36	61.01	60.27	60.57	922267
2017-11-02	60.57	60.59	59.22	59.88	1017786
2017-11-03	59.88	60.72	59.88	60.42	844751
2017-11-06	60.74	60.74	59.98	60.42	412405
2017-11-07	60.42	60.62	59.54	59.79	540328
2017-11-08	59.54	59.90	59.49	59.68	583846
2017-11-09	59.29	59.55	58.80	59.15	503198
2017-11-10	59.17	59.28	58.64	59.15	764429
2017-11-13	59.17	59.55	58.89	59.45	456905
2017-11-14	59.10	59.49	58.89	58.93	581406
2017-11-15	58.66	58.92	58.28	58.31	744933
2017-11-16	58.50	59.46	58.28	59.21	476701
2017-11-17	59.05	59.11	58.61	58.61	329168
2017-11-20	58.71	59.00	58.61	58.93	599515
2017-11-21	59.09	59.70	58.95	59.04	394300
2017-11-22	59.03	59.34	58.76	58.79	248974
2017-11-24	59.08	59.17	58.65	58.97	240084
2017-11-27	59.13	59.88	58.94	59.58	581904
2017-11-28	59.86	59.88	58.95	59.17	553815
2017-11-29	59.04	59.67	58.75	59.22	524094
2017-11-30	59.16	59.98	59.08	59.73	612701
2017-12-01	59.67	60.00	58.52	59.51	499662
2017-12-04	59.96	60.77	59.75	60.19	453527
2017-12-05	60.03	60.03	59.19	59.76	809126
2017-12-06	59.75	59.91	59.12	59.34	517750
2017-12-07	59.55	59.81	59.09	59.25	538513
2017-12-08	59.30	59.30	58.13	58.80	924213
2017-12-11	59.00	59.00	58.38	58.62	735946
2017-12-12	58.63	58.91	58.26	58.41	602287
2017-12-13	58.34	58.70	58.13	58.19	452846
2017-12-14	58.04	58.52	57.10	57.41	1110951
2017-12-15	57.80	58.39	57.40	57.86	932292
2017-12-18	57.95	58.48	57.70	57.78	623530
2017-12-19	58.50	62.27	56.37	56.53	7028658
2017-12-20	57.00	57.69	55.72	56.58	4300950
2017-12-21	56.95	57.28	56.19	56.25	1430200
2017-12-22	56.23	56.37	55.99	56.15	1260089
2017-12-26	56.34	56.41	55.38	55.92	1710617
2017-12-27	56.00	56.07	55.60	55.84	1192644
2017-12-28	55.93	56.44	55.76	56.27	1829669
2017-12-29	56.36	56.56	56.05	56.25	1127109
2018-01-02	56.81	57.34	56.74	56.93	1090715
2018-01-03	57.05	57.21	56.62	57.09	1017829
2018-01-04	57.18	57.34	56.87	57.00	953575
2018-01-05	57.27	57.61	56.68	56.74	2582467
2018-01-08	56.64	57.55	56.61	56.81	4220796
2018-01-09	57.06	57.15	56.25	56.57	8823143
2018-01-10	56.31	57.18	56.07	56.58	2531503
2018-01-11	56.81	57.57	56.59	57.47	2725133
2018-01-12	57.59	58.25	56.91	58.10	2179100
2018-01-16	58.24	58.47	57.51	57.79	1283900
2018-01-17	57.99	58.21	57.17	57.27	1905091
2018-01-18	57.35	57.61	57.10	57.29	2458750
2018-01-19	57.51	57.98	57.23	57.89	1443267
2018-01-22	57.76	57.95	57.48	57.74	1469793
2018-01-23	57.54	58.42	57.19	58.21	1562680
2018-01-24	58.50	58.75	57.75	58.18	1674508
2018-01-25	58.60	59.42	58.28	59.26	1172932
2018-01-26	59.18	59.50	58.09	58.25	1370879
2018-01-29	58.30	58.49	57.82	57.84	773904
2018-01-30	57.76	58.15	57.54	57.55	805495
2018-01-31	57.76	58.24	57.28	58.05	991672
2018-02-01	57.96	58.49	57.75	58.30	964948
2018-02-02	58.05	58.05	56.68	56.88	788267
2018-02-05	56.66	56.92	54.53	54.53	1109855
2018-02-06	53.79	54.84	53.32	54.55	1700950
2018-02-07	54.98	56.64	54.98	55.14	2321298
2018-02-08	54.87	54.96	52.17	52.20	3361915
2018-02-09	52.48	52.77	50.47	51.12	2630865
2018-02-12	51.45	51.92	50.42	51.03	3735060
2018-02-13	50.96	51.36	50.51	50.62	1414701
2018-02-14	50.27	51.08	50.16	50.65	1930106
2018-02-15	51.21	51.70	50.73	51.47	2783208
2018-02-16	51.34	52.13	51.15	51.50	1275198
2018-02-20	51.17	51.30	50.50	50.58	1662943
2018-02-21	50.53	51.30	50.30	50.31	1103399
2018-02-22	50.42	51.00	50.14	50.87	2496703
2018-02-23	50.94	51.17	50.58	50.87	703666
2018-02-26	51.22	51.28	50.43	51.24	1102269
2018-02-27	51.20	51.39	50.62	50.64	857670
2018-02-28	50.85	50.85	49.84	49.84	1946242
2018-03-01	49.98	50.37	49.17	49.46	1239540
2018-03-02	49.32	49.80	48.86	49.63	819520
2018-03-05	49.40	49.68	49.10	49.50	821923
2018-03-06	49.59	50.55	49.26	50.27	1529477
2018-03-07	50.14	50.66	49.87	50.24	1333618
2018-03-08	50.34	50.57	49.96	50.00	1389048
2018-03-09	50.35	51.47	49.95	51.29	1248771
2018-03-12	51.28	51.85	51.03	51.24	917021
2018-03-13	51.29	51.90	51.27	51.34	1045999
2018-03-14	51.42	51.47	50.58	51.02	2485360
2018-03-15	51.15	51.54	50.87	51.21	1578739
2018-03-16	51.49	51.86	51.26	51.31	1335240
2018-03-19	51.16	51.44	50.57	50.80	1840983
2018-03-20	50.99	51.38	49.37	49.95	1910071
2018-03-21	49.91	50.00	49.62	49.66	916274
2018-03-22	49.20	49.50	48.50	48.52	1150310
2018-03-23	48.64	49.04	48.27	48.30	1049164
2018-03-26	49.14	50.37	48.82	50.18	1441752
2018-03-27	50.25	50.80	49.90	50.12	1628485
2018-03-28	50.24	50.57	49.82	50.15	1960375
2018-03-29	50.43	50.99	50.30	50.75	893355
2018-04-02	50.66	50.85	49.35	49.97	1058170
2018-04-03	50.09	50.80	49.64	50.67	1209533
2018-04-04	50.03	50.39	49.70	50.22	1675876
2018-04-05	50.34	50.53	49.69	50.20	1424545
2018-04-06	49.75	50.25	48.59	48.76	1300398
2018-04-09	48.84	49.40	48.48	49.24	2300927
2018-04-10	49.77	50.74	49.76	50.39	1843879
2018-04-11	50.35	52.64	50.24	51.55	3231197
2018-04-12	52.18	52.18	51.33	51.69	1542293
2018-04-13	51.96	52.04	51.46	51.92	1040475
2018-04-16	52.07	52.35	51.65	52.08	1083074
2018-04-17	52.33	52.56	51.89	52.41	1598485
2018-04-18	52.81	52.81	52.20	52.34	1454200
2018-04-19	53.99	54.10	50.75	51.20	3481108
2018-04-20	51.85	52.19	51.01	51.29	2710252
2018-04-23	51.39	51.39	49.25	49.69	2225419
2018-04-24	50.05	50.05	48.33	49.12	2684857
2018-04-25	49.18	50.55	49.14	50.08	2504532
2018-04-26	50.71	50.83	49.98	50.40	1753102
2018-04-27	50.32	50.76	50.13	50.53	1073575
2018-04-30	50.77	51.05	49.45	49.84	2389844
2018-05-01	49.57	49.57	47.82	48.28	1826433
2018-05-02	48.40	48.40	47.27	47.44	2047913
2018-05-03	47.15	47.33	42.63	45.44	8445023
2018-05-04	45.50	46.76	45.49	46.20	3572331
2018-05-07	46.17	46.65	45.28	45.44	1738801
2018-05-08	45.50	45.50	44.08	44.18	1987341
2018-05-09	44.38	45.19	44.26	44.97	1619118
2018-05-10	45.00	45.19	44.67	45.09	1509463
2018-05-11	45.03	45.44	44.36	44.68	880189
2018-05-14	44.83	45.09	44.68	44.92	2277270
2018-05-15	44.56	44.61	43.53	43.86	1637340
2018-05-16	43.96	44.32	43.50	44.24	1669283
2018-05-17	44.06	44.38	43.92	44.11	1114743
2018-05-18	43.94	44.51	43.94	44.23	1754584
2018-05-21	44.51	44.81	43.96	44.65	1243275
2018-05-22	44.82	45.74	44.81	45.30	1747874
2018-05-23	45.17	45.58	45.03	45.48	1485051
2018-05-24	45.53	45.74	45.21	45.33	963984
2018-05-25	45.22	45.75	45.05	45.56	1022516
2018-05-29	45.21	45.34	44.36	44.52	1284313
2018-05-30	44.60	44.95	44.13	44.16	1733567
2018-05-31	44.29	44.29	43.17	43.34	2814649
2018-06-01	43.74	44.24	43.32	43.72	1684734
2018-06-04	43.80	44.84	43.78	44.80	2990011
2018-06-05	44.80	45.20	44.52	44.65	2195033
2018-06-06	44.55	44.84	44.19	44.56	1276526
2018-06-07	44.59	45.10	44.38	44.64	1426349
2018-06-08	44.53	44.62	43.79	44.58	900459
2018-06-11	44.75	45.63	44.61	45.15	1123157
2018-06-12	45.33	45.86	45.13	45.53	1456196
2018-06-13	45.59	46.02	44.53	44.59	1714942
2018-06-14	44.83	45.09	44.35	44.97	1590731
2018-06-15	44.71	45.39	44.44	45.32	2625723
2018-06-18	44.95	45.81	44.79	45.77	2155649
2018-06-19	45.24	45.40	44.65	44.84	4295560
2018-06-20	45.00	45.91	44.74	45.64	3106598
2018-06-21	45.70	45.90	44.55	44.60	2414718
2018-06-22	44.97	45.26	44.34	45.19	2718841
2018-06-25	44.99	45.49	44.47	45.34	2001152
2018-06-26	45.50	45.55	45.01	45.01	1779051
2018-06-27	44.94	45.62	44.49	44.73	1042315
2018-06-28	44.66	44.76	43.66	44.55	1388108
2018-06-29	44.73	45.13	44.45	44.76	1202027
2018-07-02	44.68	44.94	44.21	44.85	860829
2018-07-03	45.09	45.74	44.66	44.69	728784
2018-07-05	44.87	45.02	44.27	44.96	1013887
2018-07-06	44.88	45.65	44.72	45.40	898274
2018-07-09	45.52	46.09	45.40	45.88	900936
2018-07-10	46.00	46.84	45.76	46.62	1786888
2018-07-11	46.21	47.24	46.18	46.95	1784895
2018-07-12	47.10	47.14	46.47	46.56	1708827
2018-07-13	46.06	46.35	45.25	45.36	1897122
2018-07-16	45.20	45.44	44.34	44.75	1969209
2018-07-17	44.50	45.64	44.40	45.40	2021180
2018-07-18	45.45	45.56	44.78	45.12	2530765
2018-07-19	43.24	45.36	42.70	44.54	5967895
2018-07-20	44.27	44.73	42.97	43.40	4004758
2018-07-23	43.27	43.72	42.74	42.89	3164749
2018-07-24	42.97	43.27	42.50	42.62	2885547
2018-07-25	42.58	42.79	42.07	42.49	2708162
2018-07-26	42.52	43.76	42.26	43.37	2574196
2018-07-27	43.51	44.59	43.47	44.56	2664103
2018-07-30	44.60	45.29	44.60	45.17	2971545
2018-07-31	45.33	45.57	45.00	45.27	2277932
2018-08-01	44.99	45.07	44.33	44.51	2182980
2018-08-02	44.42	44.55	44.21	44.40	2090413
2018-08-03	44.50	45.50	44.45	45.40	1764081
2018-08-06	45.23	45.38	44.94	45.20	1657639
2018-08-07	45.09	45.37	45.04	45.15	2611444
2018-08-08	45.04	45.35	44.40	44.85	2243521
2018-08-09	44.85	45.14	44.63	44.70	2587749
2018-08-10	44.27	44.60	42.76	42.84	3367195
2018-08-13	42.63	42.74	40.61	40.76	4772692
2018-08-14	40.98	41.57	40.66	40.91	3663524
2018-08-15	40.71	41.13	40.10	41.00	2589041
2018-08-16	41.20	41.50	40.60	40.77	2783031
2018-08-17	40.62	41.44	40.09	41.12	5471398
2018-08-20	41.23	42.19	41.23	41.86	1968790
2018-08-21	41.94	42.43	41.56	42.23	1783069
2018-08-22	42.38	42.38	41.40	41.59	1555984
2018-08-23	41.58	42.02	41.49	41.60	2066095
2018-08-24	41.57	42.40	41.57	42.20	1446737
2018-08-27	42.31	43.43	42.31	43.13	2041872
2018-08-28	43.18	43.84	43.07	43.46	1744462
2018-08-29	43.58	43.96	43.17	43.48	1560016
2018-08-30	43.29	43.54	42.39	42.64	1206301
2018-08-31	42.65	43.09	42.58	42.81	1065206
2018-09-04	42.50	42.82	41.72	41.91	2065353
2018-09-05	41.81	42.66	41.81	42.56	1643124
2018-09-06	42.55	43.07	42.28	42.95	1773212
2018-09-07	42.85	43.04	42.55	42.88	844645
2018-09-10	43.14	44.43	43.08	44.21	1848450
2018-09-11	43.88	44.28	43.23	44.12	1404971
2018-09-12	44.19	44.56	43.97	44.24	1125134
2018-09-13	44.43	45.10	44.43	44.83	1629732
2018-09-14	44.84	46.24	44.75	46.01	2188363
2018-09-17	45.99	46.29	45.82	46.17	1374046
2018-09-18	46.53	48.16	46.15	47.87	2564187
2018-09-19	47.66	48.11	47.41	47.94	1925049
2018-09-20	48.01	48.47	47.59	47.96	1249342
2018-09-21	47.88	48.82	47.60	48.71	2230407
2018-09-24	48.61	48.77	47.67	48.26	1944433
2018-09-25	48.49	48.49	47.14	47.20	1266517
2018-09-26	47.26	48.16	46.98	47.97	1903767
2018-09-27	48.14	48.29	47.71	47.76	1043376
2018-09-28	47.68	48.40	47.50	48.00	2041253
2018-10-01	48.31	48.39	47.39	47.51	3345289
2018-10-02	47.59	48.90	47.34	48.77	2432719
2018-10-03	49.14	50.30	48.98	49.51	4445525
2018-10-04	49.58	49.88	48.98	49.26	2371465
2018-10-05	49.10	49.70	48.85	49.23	2332071
2018-10-08	49.47	50.06	49.24	49.91	1657554
2018-10-09	49.69	49.82	48.72	48.76	3908663
2018-10-10	48.44	48.73	47.26	47.30	3934115
2018-10-11	47.32	47.63	45.22	45.50	4388637
2018-10-12	46.10	46.21	45.23	46.08	1657943
2018-10-15	45.89	47.11	45.89	46.50	1619152
2018-10-16	46.92	48.16	46.73	47.89	2223709
2018-10-17	47.78	48.08	47.26	47.61	2881267
2018-10-18	45.86	49.20	45.86	46.46	4872098
2018-10-19	46.35	47.38	45.07	45.39	2280311
2018-10-22	45.79	46.07	44.77	44.95	1807155
2018-10-23	44.35	44.86	43.58	44.58	2197373
2018-10-24	44.44	44.84	42.32	42.40	2189257
2018-10-25	42.74	42.99	41.70	41.77	2672493
2018-10-26	41.24	41.85	40.80	41.66	3312794
2018-10-29	42.34	42.68	40.85	41.34	2309017
2018-10-30	41.33	42.65	41.07	42.56	1601146
2018-10-31	43.04	43.20	42.05	42.29	2309918
2018-11-01	42.70	44.67	42.68	44.47	1785072
2018-11-02	44.80	45.47	44.24	45.07	1651774
2018-11-05	45.15	45.70	45.05	45.27	1248007
2018-11-06	45.39	45.80	44.63	45.32	1125347
2018-11-07	45.67	47.03	45.67	46.62	1279330
2018-11-08	46.55	47.28	46.50	46.77	941852
2018-11-09	47.52	47.69	45.57	45.79	3661357
2018-11-12	46.18	47.53	45.59	46.80	1900272
2018-11-13	47.11	48.25	47.03	47.77	1714698
2018-11-14	48.17	49.13	47.98	48.07	2083189
2018-11-15	47.76	49.50	47.48	49.46	2078608
2018-11-16	49.37	50.03	48.94	49.48	1652429
2018-11-19	49.15	50.66	49.05	49.05	1716541
2018-11-20	48.47	49.05	47.63	48.18	1465285
2018-11-21	48.37	49.16	47.82	48.37	1107565
2018-11-23	47.99	48.17	47.55	47.67	587811
2018-11-26	47.99	48.94	47.78	48.71	1662845
2018-11-27	48.34	49.42	48.34	49.18	1072473
2018-11-28	49.33	50.29	48.69	50.24	1394143
2018-11-29	50.06	51.39	49.93	50.93	1206725
2018-11-30	50.73	51.51	50.73	51.28	1229643
2018-12-03	52.04	52.25	50.76	51.40	973807
2018-12-04	51.06	51.41	49.74	50.05	1374015
2018-12-06	49.17	49.20	47.19	48.03	2777798
2018-12-07	47.72	48.79	47.42	48.00	1404930
2018-12-10	47.80	48.33	47.12	47.22	1687488
2018-12-11	48.10	48.35	45.31	45.88	1928289
2018-12-12	46.59	46.98	45.78	46.09	1662057
2018-12-13	46.31	46.40	45.29	45.48	1195783
2018-12-14	45.24	46.19	45.22	45.94	1731337
2018-12-17	45.79	45.91	44.89	45.21	1352985
2018-12-18	45.41	46.10	44.81	45.12	1309006
2018-12-19	45.04	45.89	44.50	45.22	2232331
2018-12-20	45.15	45.15	42.39	42.81	2957419
2018-12-21	42.81	43.45	40.95	41.00	1662989
2018-12-24	40.95	41.00	39.47	39.63	984726
2018-12-26	39.77	40.75	39.05	40.58	2348120
2018-12-27	39.96	41.29	39.46	41.26	1625701
2018-12-28	41.51	41.79	40.66	40.79	1142571
2018-12-31	40.96	41.67	40.96	41.57	1056910
2019-01-02	40.98	41.43	40.50	41.23	941803
2019-01-03	41.37	42.19	40.21	41.83	1461713
2019-01-04	42.45	43.83	42.34	43.07	1345389
2019-01-07	43.07	45.86	42.83	44.83	1840213
2019-01-08	45.39	46.07	45.17	45.45	1180577
2019-01-09	45.47	45.57	44.57	45.11	892998
2019-01-10	44.97	46.32	44.62	45.69	989278
2019-01-11	45.58	46.74	45.33	46.55	1013152
2019-01-14	46.30	47.43	45.93	47.01	1413087
2019-01-15	46.92	47.75	46.68	47.56	916124
2019-01-16	47.60	48.04	47.44	47.86	1294231
2019-01-17	47.89	48.05	47.09	47.60	1926267
2019-01-18	47.85	49.04	47.64	48.27	1229731
2019-01-22	48.11	48.70	47.62	47.83	1351401
2019-01-23	48.11	48.37	46.82	47.62	882313
2019-01-24	47.62	48.97	47.48	48.81	1651732
2019-01-25	49.40	49.74	48.69	49.42	1811189
2019-01-28	49.13	49.76	48.83	49.01	1171382
2019-01-29	49.11	49.52	48.99	49.16	1145939
2019-01-30	49.70	49.96	49.07	49.53	1239046
2019-01-31	48.99	51.07	48.40	51.00	2225516
2019-02-01	51.05	52.14	50.98	51.14	1786429
2019-02-04	51.04	51.70	50.84	50.93	1299943
2019-02-05	51.14	51.46	50.73	51.44	3168016
2019-02-06	51.06	52.35	51.05	51.83	3032099
2019-02-07	50.62	53.11	49.13	52.50	3313411
2019-02-08	52.25	52.85	51.68	52.78	2792116
2019-02-11	52.99	54.44	52.96	53.31	3928124
2019-02-12	53.49	54.10	53.32	53.41	2583615
2019-02-13	53.64	54.62	53.48	54.35	1928629
2019-02-14	54.15	54.19	53.15	53.15	2729626
2019-02-15	53.61	53.68	53.07	53.28	1199156
2019-02-19	53.42	53.98	53.08	53.76	1101701
2019-02-20	53.75	54.50	53.68	54.26	1031226
2019-02-21	54.29	54.70	53.97	54.29	642046
2019-02-22	54.60	54.87	54.09	54.48	598349
2019-02-25	54.67	55.34	54.52	54.91	954448
2019-02-26	54.91	55.38	54.48	54.49	795083
2019-02-27	54.40	54.92	54.21	54.51	950078
2019-02-28	54.38	54.52	54.04	54.29	1126908
2019-03-01	54.52	54.91	54.30	54.50	1030942
2019-03-04	54.83	55.04	54.16	54.78	1750412
2019-03-05	54.79	55.79	54.64	55.55	2745392
2019-03-06	55.51	55.93	55.26	55.51	1041841
2019-03-07	55.47	55.47	53.43	54.04	2017083
2019-03-08	53.56	54.72	53.54	54.62	1427371
2019-03-11	54.53	55.48	54.40	54.75	3347940
2019-03-12	54.76	54.95	54.26	54.65	2556502
2019-03-13	54.90	55.32	54.56	54.78	1374015
2019-03-14	54.85	54.92	53.98	54.12	1322539
2019-03-15	54.07	54.39	53.52	54.38	1655639
2019-03-18	54.37	55.04	54.17	54.93	1013042
2019-03-19	55.25	55.77	54.77	55.33	1027922
2019-03-20	55.33	55.40	53.90	54.70	781174
2019-03-21	54.50	55.94	54.50	55.91	1168933
2019-03-22	55.70	55.70	53.87	54.05	1143629
2019-03-25	53.91	54.57	53.57	54.40	740572
2019-03-26	54.66	55.04	54.08	54.39	845149
2019-03-27	54.45	54.85	54.04	54.35	836368
2019-03-28	54.42	55.08	54.33	54.91	1345698
2019-03-29	55.17	55.51	54.49	54.57	968313
2019-04-01	55.01	55.71	54.80	55.64	1223391
2019-04-02	55.61	55.79	55.08	55.13	928194
2019-04-03	55.35	55.60	54.98	55.33	698213
2019-04-04	55.28	55.69	55.12	55.66	624165
2019-04-05	55.57	56.50	55.31	55.94	643073
2019-04-08	55.80	56.47	54.97	56.02	1032756
2019-04-09	55.73	55.89	55.22	55.84	969698
2019-04-10	56.14	56.58	55.71	56.27	1246567
2019-04-11	56.41	56.70	56.05	56.67	1021302
2019-04-12	56.87	57.32	56.49	56.73	1252029
2019-04-15	56.75	57.13	56.44	56.73	865156
2019-04-16	56.68	56.90	55.56	55.97	901465
2019-04-17	56.27	57.08	56.04	56.50	1203628
2019-04-18	53.82	57.36	53.76	56.43	2544528
2019-04-22	56.49	57.72	56.10	57.71	1425306
2019-04-23	57.59	59.50	57.59	59.26	1840522
2019-04-24	59.29	59.58	57.86	58.51	1091080
2019-04-25	58.20	58.36	57.31	57.61	776093
2019-04-26	57.83	58.76	57.46	58.28	955561
2019-04-29	58.45	58.49	57.92	58.33	681653
2019-04-30	57.50	58.50	57.23	58.13	1273020
2019-05-01	58.47	58.52	57.29	57.73	892352
2019-05-02	57.65	58.83	56.10	58.82	1020493
2019-05-03	59.00	60.58	58.94	60.45	1164073
2019-05-06	59.37	60.39	59.01	59.88	901176
2019-05-07	59.35	59.86	59.06	59.49	1422645
2019-05-08	59.28	59.94	58.81	59.03	1485549
2019-05-09	58.56	59.33	58.25	59.05	607520
2019-05-10	58.93	60.47	58.86	60.36	766076
2019-05-13	59.35	59.78	58.54	59.62	1272190
2019-05-14	59.95	60.62	59.68	59.87	519625
2019-05-15	59.74	60.90	59.56	60.54	670571
2019-05-16	60.75	61.40	60.55	61.20	933579
2019-05-17	60.87	61.24	60.36	60.45	960345
2019-05-20	59.92	60.04	58.74	58.75	1901363
2019-05-21	59.15	60.56	58.91	60.05	1324212
2019-05-22	60.07	60.60	59.51	59.88	825156
2019-05-23	59.44	60.14	59.08	59.72	1194119
2019-05-24	59.94	60.53	59.77	60.03	1049452
2019-05-28	60.05	60.33	59.68	59.83	1651378
2019-05-29	59.84	59.84	57.58	57.66	1965653
2019-05-30	57.61	57.85	53.19	55.78	4508070
2019-05-31	54.76	55.64	53.76	55.43	1817053
2019-06-03	55.25	56.89	55.08	55.45	1601623
2019-06-04	55.83	57.28	55.78	57.24	1399471
2019-06-05	57.66	57.66	56.38	56.89	1464268
2019-06-06	56.89	59.52	56.74	59.46	1891585
2019-06-07	59.74	60.09	59.28	59.62	1106757
2019-06-10	60.01	61.32	59.96	60.20	1382723
2019-06-11	60.63	60.66	59.88	60.04	1196229
2019-06-12	59.82	60.29	59.47	59.54	633601
2019-06-13	59.70	60.01	57.72	58.02	1075398
2019-06-14	57.90	58.04	57.33	57.94	852657
2019-06-17	57.96	58.01	57.23	57.47	811973
2019-06-18	57.78	59.32	57.59	58.68	964832
2019-06-19	58.91	59.36	58.02	59.31	970445
2019-06-20	59.93	60.37	59.26	59.64	1299960
2019-06-21	59.50	59.58	58.95	59.32	580929
2019-06-24	59.30	59.78	58.88	59.11	616307
2019-06-25	59.30	60.00	58.97	59.50	759410
2019-06-26	59.27	59.40	57.83	58.25	1188945
2019-06-27	58.54	59.58	58.15	59.44	1190984
2019-06-28	59.50	61.22	59.48	61.10	2728762
2019-07-01	61.78	62.16	60.77	62.07	982682
2019-07-02	62.12	62.55	61.49	62.25	1273419
2019-07-03	62.25	63.25	62.14	63.09	614584
2019-07-05	62.68	63.33	62.27	63.33	761178
2019-07-08	63.15	63.39	61.98	62.37	1350066
2019-07-09	62.27	62.43	61.40	61.65	1135333
2019-07-10	62.15	62.42	60.91	61.01	683260
2019-07-11	60.85	61.68	60.62	61.60	1049228
2019-07-12	61.66	61.78	60.75	60.77	1115333
2019-07-15	60.49	61.27	60.25	60.54	1433272
2019-07-16	60.62	60.76	59.80	60.22	1221861
2019-07-17	60.14	60.38	59.35	59.38	2372916
2019-07-18	56.91	59.73	56.73	59.58	3725497
2019-07-19	59.77	60.09	58.13	59.50	1757720
2019-07-22	59.48	61.71	58.93	61.65	1797969
2019-07-23	61.89	63.55	61.83	63.34	2087921
2019-07-24	63.39	65.12	63.30	64.45	2517438
2019-07-25	64.64	65.53	63.27	63.40	999750
2019-07-26	63.33	64.54	63.31	64.50	903402
2019-07-29	64.49	64.66	63.79	64.21	727289
2019-07-30	63.95	64.90	63.40	64.90	1061267
2019-07-31	64.87	65.04	63.29	64.01	1606030
2019-08-01	63.79	66.10	63.39	65.23	2647067
2019-08-02	64.99	65.35	64.08	65.07	1060925
2019-08-05	63.96	64.33	63.16	63.35	2027311
2019-08-06	63.71	64.51	63.30	63.82	1483690
2019-08-07	62.94	64.97	62.23	64.54	1343306
2019-08-08	64.77	66.33	64.54	65.55	1564840
2019-08-09	65.32	66.15	65.12	65.20	1702063
2019-08-12	64.88	66.18	64.33	65.68	1548845
2019-08-13	65.50	68.84	65.50	68.58	2239974
2019-08-14	67.17	68.24	65.23	65.24	1731577
2019-08-15	65.48	65.66	64.40	65.03	1925026
2019-08-16	65.46	66.53	65.44	66.35	2162799
2019-08-19	67.29	67.75	66.73	67.14	955531
2019-08-20	67.01	67.17	66.20	66.51	747525
2019-08-21	66.96	67.22	66.50	66.89	562258
2019-08-22	66.89	67.11	66.18	66.68	625555
2019-08-23	66.52	66.96	65.36	65.58	723314
2019-08-26	66.09	66.21	65.30	65.40	593223
2019-08-27	65.82	66.03	64.49	64.56	726268
2019-08-28	64.21	65.34	63.86	65.18	1019821
2019-08-29	66.07	66.42	65.81	66.26	830378
2019-08-30	66.70	66.71	65.55	65.84	1264543
2019-09-03	65.33	65.78	64.95	65.32	831085
2019-09-04	65.76	66.22	65.15	66.05	830096
2019-09-05	66.36	67.13	65.40	65.45	552139
2019-09-06	65.74	65.88	64.84	65.02	1086719
2019-09-09	65.41	65.46	63.08	63.15	1506910
2019-09-10	63.11	63.31	61.63	63.30	1836622
2019-09-11	63.15	64.12	62.82	63.65	1089332
2019-09-12	63.73	65.14	63.62	64.76	1157628
2019-09-13	65.14	65.14	63.42	63.60	947935
2019-09-16	63.18	63.71	62.67	63.08	1108958
2019-09-17	62.80	63.48	62.18	63.47	935562
2019-09-18	63.47	63.68	62.46	63.38	963697
2019-09-19	63.26	63.94	62.75	63.34	993514
2019-09-20	63.56	64.12	62.73	62.97	1013475
2019-09-23	62.83	64.40	62.58	64.16	981913
2019-09-24	64.73	65.56	64.15	64.38	1153285
2019-09-25	64.41	65.49	63.75	65.29	953711
2019-09-26	65.54	66.58	65.09	66.27	1060145
2019-09-27	66.27	66.94	65.41	66.01	918682
2019-09-30	66.21	66.54	65.71	66.06	907398
2019-10-01	66.23	66.60	65.01	65.04	857711
2019-10-02	63.91	64.52	60.84	61.89	1629367
2019-10-03	61.62	62.71	61.00	62.06	1721280
2019-10-04	62.39	64.08	62.17	63.75	1292138
2019-10-07	63.44	63.89	63.00	63.20	1246017
2019-10-08	62.41	62.61	61.19	61.88	1494982
2019-10-09	62.32	62.77	61.96	62.66	1003177
2019-10-10	62.74	63.28	62.52	62.63	3234993
2019-10-11	63.42	64.95	63.42	64.15	1391765
2019-10-14	64.04	64.25	63.14	64.02	850087
2019-10-15	64.21	64.62	62.74	62.86	1348930
2019-10-16	62.81	63.81	62.49	63.53	1036271
2019-10-17	66.21	70.88	66.00	67.49	5853977
2019-10-18	67.50	70.75	67.50	69.87	2771338
2019-10-21	70.15	70.34	69.04	69.48	1430254
2019-10-22	69.28	70.39	68.82	69.05	1095797
2019-10-23	68.84	70.46	68.84	69.30	1145125
2019-10-24	69.33	69.91	68.63	68.98	779301
2019-10-25	68.88	70.01	68.80	69.93	1018846
2019-10-28	70.38	72.32	70.38	72.23	1680014
2019-10-29	71.80	73.69	71.31	72.82	1899724
2019-10-30	72.99	74.26	72.53	73.50	1267844
2019-10-31	73.13	73.60	72.25	72.84	1765499
2019-11-01	72.95	73.57	72.50	73.21	866080
2019-11-04	73.63	73.63	72.44	72.70	953555
2019-11-05	75.87	78.29	75.09	75.28	3076053
2019-11-06	75.28	75.76	74.22	75.53	1525980
2019-11-07	75.89	76.13	73.29	74.30	1976178
2019-11-08	74.29	75.47	73.91	75.00	1604143
2019-11-11	74.67	75.29	74.48	75.01	728927
2019-11-12	75.13	75.26	74.43	74.77	923928
2019-11-13	74.93	75.34	74.38	74.50	799184
2019-11-14	74.29	74.94	73.55	74.40	948157
2019-11-15	74.73	75.06	73.29	73.65	822548
2019-11-18	73.54	74.51	73.54	74.50	1508102
2019-11-19	74.51	74.97	73.87	74.41	803319
2019-11-20	74.20	75.47	74.20	74.90	1738683
2019-11-21	74.95	75.45	74.25	75.20	872175
2019-11-22	75.28	75.67	74.32	74.52	969273
2019-11-25	74.68	74.96	74.47	74.61	865928
2019-11-26	74.81	76.62	74.38	76.62	1371814
2019-11-27	76.72	76.89	76.00	76.08	1245444
2019-11-29	75.92	76.42	75.73	75.90	346740
2019-12-02	76.35	76.36	75.27	75.75	936168
2019-12-03	75.22	76.08	74.48	75.83	878134
2019-12-04	76.24	76.27	75.38	75.41	1168892
2019-12-05	75.62	76.50	75.09	75.83	1135135
2019-12-06	76.30	76.61	73.96	74.20	1525885
2019-12-09	74.35	74.61	73.59	73.82	1967176
2019-12-10	73.74	73.95	72.47	72.72	1443970
2019-12-11	72.73	73.06	71.79	72.16	881763
2019-12-12	72.12	73.20	71.37	71.60	1217329
2019-12-13	71.95	72.90	71.28	71.74	973296
2019-12-16	72.29	73.14	71.79	72.57	1055221
2019-12-17	72.45	73.38	72.45	72.50	796230
2019-12-18	72.53	72.67	71.76	71.80	969170
2019-12-19	71.93	71.93	70.40	70.69	1774023
2019-12-20	71.12	72.62	70.95	71.92	1949181
2019-12-23	71.96	73.67	71.80	73.31	1234475
2019-12-24	73.29	73.68	72.60	72.64	167134
2019-12-26	72.71	73.17	72.53	73.11	384800
2019-12-27	73.22	73.60	72.82	73.20	502588
2019-12-30	73.33	73.59	72.54	72.71	452714
2019-12-31	72.63	73.14	72.14	72.54	636062
2020-01-02	72.85	73.53	71.19	72.21	1169469
2020-01-03	71.30	73.01	71.12	72.25	698425
2020-01-06	72.00	72.31	71.55	71.70	956292
2020-01-07	71.43	71.47	70.48	70.53	1228533
2020-01-08	70.79	71.22	70.26	70.31	1337679
2020-01-09	70.75	71.72	70.66	71.04	1604370
2020-01-10	71.23	71.61	70.55	71.09	1044687
2020-01-13	71.30	72.81	71.30	72.52	1270119
2020-01-14	72.41	72.80	71.70	71.78	691208
2020-01-15	71.82	73.24	71.79	72.33	534738
2020-01-16	72.96	74.26	72.87	73.70	851878
2020-01-17	73.96	74.40	73.31	73.44	734804
2020-01-21	72.92	73.80	72.83	73.25	735205
2020-01-22	73.57	75.52	73.40	75.11	1422818
2020-01-23	74.79	76.15	74.15	75.87	1155972
2020-01-24	75.96	76.02	74.75	75.00	841504
2020-01-27	74.34	77.23	73.79	76.05	1129658
2020-01-28	76.26	76.33	75.11	75.53	801174
2020-01-29	75.93	76.17	74.76	74.79	768465
2020-01-30	74.33	76.04	73.99	75.82	1077365
2020-01-31	75.14	75.61	73.58	74.03	1190553
2020-02-03	74.08	75.02	73.63	74.63	1148526
2020-02-04	75.35	76.49	74.94	76.05	1341852
2020-02-05	75.72	79.37	75.69	78.74	1975504
2020-02-06	78.75	80.37	78.57	79.60	1839555
2020-02-07	79.26	79.93	78.45	78.59	1276269
2020-02-10	78.27	79.52	78.18	79.25	1116044
2020-02-11	79.65	79.74	78.91	79.35	1008381
2020-02-12	79.52	79.85	77.94	78.87	1088367
2020-02-13	78.86	80.45	78.09	79.97	768404
2020-02-14	80.00	80.57	79.78	80.00	592998
2020-02-18	79.78	79.89	79.18	79.75	639695
2020-02-19	80.15	80.36	78.95	78.96	671275
2020-02-20	78.67	79.71	78.36	78.89	833462
2020-02-21	78.41	79.43	78.24	79.19	640106
2020-02-24	77.64	78.06	76.68	77.75	665415
2020-02-25	77.80	78.26	74.89	75.14	952659
2020-02-26	75.60	76.80	74.42	74.52	749530
2020-02-27	73.47	73.47	70.04	70.24	1355689
2020-02-28	68.42	71.90	67.06	70.50	2026272
2020-03-02	71.06	74.25	70.75	74.21	1750274
2020-03-03	74.25	76.16	72.89	74.46	1547142
2020-03-04	75.78	76.84	75.32	76.64	1474595
2020-03-05	75.22	75.58	73.03	74.48	1680737
2020-03-06	72.72	73.20	70.65	73.11	2367452
2020-03-09	68.58	68.59	63.68	64.00	1869856
2020-03-10	65.77	66.57	63.08	66.56	2665977
2020-03-11	65.14	65.22	60.43	61.47	1816301
2020-03-12	56.49	58.84	53.01	54.44	3214854
2020-03-13	57.29	59.85	55.51	59.85	2013533
2020-03-16	50.27	55.15	48.77	48.96	2402631
2020-03-17	50.37	52.20	46.65	50.33	3487738
2020-03-18	47.26	50.76	44.87	48.99	2462165
2020-03-19	48.28	51.09	46.30	50.38	1986536
2020-03-20	50.56	52.16	46.69	46.96	2393880
2020-03-23	46.02	46.80	42.97	43.69	1939458
2020-03-24	46.40	53.29	45.93	52.74	2445854
2020-03-25	53.11	57.09	50.01	54.06	1905821
2020-03-26	54.38	58.23	53.61	58.06	2410770
2020-03-27	56.11	58.27	55.57	57.24	1753058
2020-03-30	57.86	58.79	56.27	58.52	1303700
2020-03-31	58.67	59.62	57.17	58.04	2091605
2020-04-01	55.57	57.43	54.42	55.10	1961911
2020-04-02	55.06	57.50	53.71	55.00	1539000
2020-04-03	54.28	55.18	51.46	52.66	1206345
2020-04-06	55.20	58.48	55.05	57.15	1907983
2020-04-07	59.60	61.12	56.30	56.50	1314497
2020-04-08	57.30	60.27	56.27	59.82	1470570
2020-04-09	60.82	63.83	60.50	62.20	1576531
2020-04-13	61.96	62.51	60.03	61.06	751939
2020-04-14	61.92	63.16	60.65	62.48	1817251
2020-04-15	60.84	61.69	59.89	61.09	1330205
2020-04-16	61.35	61.35	58.76	60.61	981150
2020-04-17	62.16	63.22	61.91	62.90	1037838
2020-04-20	61.13	62.00	60.20	61.28	1562511
2020-04-21	62.84	64.59	59.03	59.48	2618829
2020-04-22	60.10	60.86	59.15	59.59	1312562
2020-04-23	59.90	60.72	59.21	59.33	944412
2020-04-24	60.15	60.60	58.51	59.22	1098650
2020-04-27	60.13	63.80	59.82	63.31	1231901
2020-04-28	64.55	65.24	62.58	62.98	1449087
2020-04-29	64.31	65.70	63.86	65.13	1301093
2020-04-30	63.98	65.19	62.93	64.41	1266340
2020-05-01	63.17	63.28	60.83	62.52	1457502
2020-05-04	61.94	63.03	61.05	62.69	800240
2020-05-05	63.07	63.68	62.31	62.53	1610976
2020-05-06	63.00	63.23	61.21	61.33	892181
2020-05-07	62.04	64.07	61.53	62.46	1082110
2020-05-08	63.38	64.21	62.59	63.07	737669
2020-05-11	62.23	62.59	60.72	60.73	850653
2020-05-12	60.92	61.37	59.42	59.42	924796
2020-05-13	59.11	59.16	56.20	57.25	1865026
2020-05-14	56.39	60.23	55.85	60.12	1533781
2020-05-15	59.19	59.79	58.10	59.38	1054152
2020-05-18	61.60	63.18	61.11	62.70	1737426
2020-05-19	62.39	63.62	61.99	62.61	1003762
2020-05-20	63.36	63.90	62.68	62.94	704105
2020-05-21	63.22	63.70	61.95	62.12	720462
2020-05-22	61.97	62.52	61.25	62.08	441285
2020-05-26	63.87	65.46	63.66	64.84	1076167
2020-05-27	65.94	66.55	64.74	66.10	938892
2020-05-28	66.75	67.22	66.12	66.48	933714
2020-05-29	66.15	66.53	64.22	65.43	1372811
2020-06-01	65.35	66.94	65.03	66.76	1607648
2020-06-02	67.00	67.73	66.28	67.34	1414762
2020-06-03	68.26	69.39	67.98	68.53	967079
2020-06-04	68.16	69.53	67.78	69.52	964448
2020-06-05	71.37	72.12	69.87	69.91	1067183
2020-06-08	70.09	71.19	69.94	70.81	740466
2020-06-09	69.70	69.73	68.20	68.23	627296
2020-06-10	68.21	68.23	66.44	66.99	1198622
2020-06-11	65.54	66.26	63.00	63.02	1477451
2020-06-12	65.38	65.92	63.59	65.23	1174385
2020-06-15	63.48	66.51	62.51	65.92	977183
2020-06-16	68.50	68.74	66.53	67.08	1050217
2020-06-17	67.31	67.64	65.64	65.80	673699
2020-06-18	65.22	66.30	65.04	65.56	729274
2020-06-19	66.68	66.89	65.12	65.67	1055794
2020-06-22	65.53	65.68	64.23	65.47	963244
2020-06-23	66.32	66.37	64.91	64.94	831030
2020-06-24	64.39	64.39	62.25	62.29	843374
2020-06-25	61.81	62.93	61.00	62.93	992942
2020-06-26	62.80	63.97	61.56	63.70	2486806
2020-06-29	64.21	65.42	63.76	64.95	997839
2020-06-30	64.69	65.62	64.39	65.13	1338309
2020-07-01	65.33	65.88	64.91	65.48	1228357
2020-07-02	66.30	67.32	65.77	66.92	955827
2020-07-06	68.21	68.46	66.38	66.78	702269
2020-07-07	66.38	66.95	65.65	66.52	715170
2020-07-08	66.74	67.44	65.78	66.70	1226902
2020-07-09	66.94	67.03	64.70	65.29	836674
2020-07-10	65.19	67.37	65.19	67.34	955314
2020-07-13	67.96	68.36	66.15	66.32	876554
2020-07-14	66.34	68.81	66.10	68.76	917822
2020-07-15	69.73	70.31	64.92	67.10	2464801
2020-07-16	67.40	67.61	66.42	67.07	1065989
2020-07-17	67.40	68.63	67.22	68.26	830992
2020-07-20	68.05	70.04	68.05	69.62	1118613
2020-07-21	71.82	71.94	68.00	70.69	2323528
2020-07-22	71.95	72.00	70.10	70.75	969811
2020-07-23	70.77	71.99	70.48	70.88	1005570
2020-07-24	70.88	71.14	70.18	70.70	963580
2020-07-27	70.69	72.57	70.23	72.42	696052
2020-07-28	72.18	72.48	70.80	70.89	720339
2020-07-29	71.46	72.76	71.10	72.35	765620
2020-07-30	71.54	72.07	70.83	72.00	431439
2020-07-31	71.88	72.11	70.51	71.58	844252
2020-08-03	72.00	72.81	71.16	72.57	770194
2020-08-04	72.50	73.40	72.08	72.62	683233
2020-08-05	72.94	74.04	72.94	73.14	616079
2020-08-06	73.11	73.74	72.35	73.56	699999
2020-08-07	73.15	74.15	72.88	74.15	627752
2020-08-10	74.06	74.55	73.63	73.82	585642
2020-08-11	74.45	74.99	73.47	73.55	662027
2020-08-12	74.12	75.45	73.96	75.15	797572
2020-08-13	74.83	76.87	74.81	76.83	1070764
2020-08-14	75.88	77.18	75.88	76.36	579157
2020-08-17	76.62	77.09	76.12	76.28	427568
2020-08-18	76.20	76.47	75.24	75.44	425137
2020-08-19	75.65	76.07	74.43	74.48	493862
2020-08-20	73.97	74.76	73.60	74.36	452394
2020-08-21	73.83	75.12	73.70	74.97	511011
2020-08-24	75.48	75.97	75.08	75.43	964813
2020-08-25	75.50	75.57	74.66	75.31	536332
2020-08-26	75.38	77.30	74.78	76.95	496290
2020-08-27	77.07	78.02	76.94	76.97	494728
2020-08-28	76.96	77.49	76.12	77.19	750182
2020-08-31	77.30	77.48	76.68	76.85	550983
2020-09-01	76.93	78.78	76.31	78.38	674636
2020-09-02	78.65	80.54	78.20	80.19	657225
2020-09-03	80.00	80.04	76.88	78.11	598005
2020-09-04	78.87	78.87	75.50	77.35	676518
2020-09-08	76.49	76.49	74.28	74.41	774658
2020-09-09	75.01	75.75	74.47	75.50	946033
2020-09-10	75.70	76.48	74.21	74.56	556661
2020-09-11	74.93	75.68	74.43	75.54	663413
2020-09-14	76.23	76.49	75.49	75.74	815786
2020-09-15	76.15	77.08	75.61	75.74	546498
2020-09-16	76.82	77.77	75.88	76.51	806037
2020-09-17	75.51	76.37	74.05	76.16	777714
2020-09-18	76.36	76.36	74.35	75.23	1496846
2020-09-21	73.71	73.91	71.92	73.16	804390
2020-09-22	73.22	74.54	73.22	74.25	643140
2020-09-23	74.49	75.30	73.00	73.15	908092
2020-09-24	72.72	74.96	72.12	73.84	775578
2020-09-25	73.34	75.36	72.84	74.81	616645
2020-09-28	75.81	77.12	75.53	76.36	762928
2020-09-29	76.61	76.85	75.66	76.36	669482
2020-09-30	76.72	77.53	76.28	76.86	737379
2020-10-01	77.22	78.01	75.79	75.98	832470
2020-10-02	74.63	77.32	74.24	76.71	513709
2020-10-05	77.39	79.33	77.39	78.64	943457
2020-10-06	78.64	79.20	77.96	78.08	962009
2020-10-07	79.33	80.35	78.94	80.04	673238
2020-10-08	80.61	82.29	80.25	82.20	841922
2020-10-09	82.50	83.12	81.55	81.65	681697
2020-10-12	82.28	82.39	81.49	81.70	765287
2020-10-13	81.48	82.17	80.74	81.81	698693
2020-10-14	82.24	82.88	81.83	81.90	1011646
2020-10-15	80.68	82.80	79.90	82.45	1161341
2020-10-16	83.26	84.34	82.85	83.26	1476728
2020-10-19	83.83	84.20	81.75	82.16	1227472
2020-10-20	87.58	90.22	86.47	87.00	2222406
2020-10-21	87.95	90.88	87.05	90.18	2105013
2020-10-22	90.25	92.09	88.77	91.44	2145127
2020-10-23	92.35	93.27	90.04	90.38	1043833
2020-10-26	89.46	89.96	87.09	88.20	772483
2020-10-27	87.94	89.54	87.02	87.86	813646
2020-10-28	86.04	87.23	84.90	85.73	1024355
2020-10-29	85.58	88.36	85.58	87.21	834728
2020-10-30	86.86	87.71	84.78	85.80	1045943
2020-11-02	87.07	89.80	87.06	89.56	1008957
2020-11-03	90.41	92.50	90.00	92.26	974826
2020-11-04	92.59	95.36	90.71	93.57	1081478
2020-11-05	95.00	96.96	94.57	95.37	1001773
2020-11-06	95.53	96.37	94.31	95.13	721432
2020-11-09	97.95	99.86	90.98	91.35	1319878
2020-11-10	91.19	94.86	90.66	94.18	931806
2020-11-11	94.84	94.84	93.06	94.34	734523
2020-11-12	94.07	94.13	92.26	93.89	595771
2020-11-13	94.54	95.44	94.09	95.11	434409
2020-11-16	96.13	96.55	94.46	95.31	678844
2020-11-17	94.97	95.85	94.62	95.59	719176
2020-11-18	95.97	97.08	95.39	95.65	933193
2020-11-19	95.26	96.68	94.77	96.23	466567
2020-11-20	96.45	97.04	95.38	96.28	566211
2020-11-23	97.00	98.35	95.56	95.77	750331
2020-11-24	96.70	98.00	96.25	96.76	659991
2020-11-25	96.67	97.12	95.10	95.81	467471
2020-11-27	95.71	96.35	94.47	95.56	308757
2020-11-30	95.55	95.89	93.93	94.25	1131647
2020-12-01	95.88	99.43	94.86	98.32	1392438
2020-12-02	97.61	97.81	95.67	96.70	1070575
2020-12-03	96.31	97.72	96.09	96.61	701238
2020-12-04	97.05	98.50	97.05	98.25	552458
2020-12-07	97.97	98.76	97.77	98.26	395594
2020-12-08	97.74	98.77	97.50	98.24	530340
2020-12-09	98.75	99.19	95.74	97.10	804921
2020-12-10	96.70	97.77	96.56	97.34	773652
2020-12-11	96.48	97.22	95.98	96.80	903317
2020-12-14	97.64	97.79	94.95	95.19	664622
2020-12-15	96.73	98.86	96.48	98.38	728007
2020-12-16	98.66	98.84	97.00	97.29	636016
2020-12-17	98.00	98.42	97.05	98.08	836189
2020-12-18	98.30	98.59	96.00	96.29	1434895
2020-12-21	95.33	98.16	94.59	97.69	728441
2020-12-22	97.39	98.20	97.17	97.35	727085
2020-12-23	97.36	97.87	96.63	96.96	438766
2020-12-24	97.25	98.85	97.20	98.60	346062
2020-12-28	98.96	99.51	97.31	97.66	411136
2020-12-29	97.99	99.00	97.75	98.18	495738
2020-12-30	99.00	100.42	98.16	99.84	515598
2020-12-31	99.40	100.58	98.52	100.20	507660
2021-01-04	100.32	100.85	97.06	97.27	938317
2021-01-05	97.33	98.42	96.72	97.44	480539
2021-01-06	98.05	101.14	97.99	100.25	609592
2021-01-07	101.37	101.37	99.49	100.77	729525
2021-01-08	101.30	101.40	98.10	99.65	659896
2021-01-11	98.62	100.51	98.50	100.04	623832
2021-01-12	99.76	99.99	98.40	98.78	644229
2021-01-13	98.70	99.09	97.48	98.39	718467
2021-01-14	98.37	98.66	95.51	95.75	757436
2021-01-15	95.20	96.27	93.87	95.20	1250393
2021-01-19	95.81	96.29	93.60	93.78	801195
2021-01-20	94.33	96.23	92.56	95.72	806519
2021-01-21	95.62	95.65	94.35	94.58	691942
2021-01-22	94.25	94.29	90.86	93.74	1366831
2021-01-25	92.90	93.45	89.27	92.99	2021182
2021-01-26	93.48	94.32	92.73	93.23	1574352
2021-01-27	91.75	91.75	85.65	86.00	1848842
2021-01-28	87.14	90.81	87.08	90.28	2974647
2021-01-29	89.33	90.63	88.23	90.15	837817
2021-02-01	91.24	91.92	89.07	91.82	1014624
2021-02-02	92.75	93.86	92.44	92.61	751680
2021-02-03	92.69	93.12	91.49	91.78	620162
2021-02-04	92.11	92.14	90.32	90.86	840453
2021-02-05	91.70	92.97	90.99	92.75	966508
2021-02-08	93.11	94.20	92.72	93.69	624802
2021-02-09	93.47	93.99	92.41	92.73	612301
2021-02-10	98.86	101.95	96.72	98.05	2229766
2021-02-11	98.48	99.75	95.32	96.70	1144942
2021-02-12	96.84	99.45	96.80	98.96	702886
2021-02-16	98.80	99.87	98.26	99.49	626704
2021-02-17	99.33	99.42	98.11	98.99	632730
2021-02-18	98.34	99.64	98.11	99.07	833261
2021-02-19	99.45	101.27	99.25	101.01	786457
2021-02-22	101.65	101.65	99.64	100.16	730789
2021-02-23	99.49	99.90	96.55	97.85	1080016
2021-02-24	97.83	99.73	97.13	99.09	808180
2021-02-25	98.66	99.38	96.43	96.45	1577058
2021-02-26	97.28	97.92	95.36	95.56	1118369
2021-03-01	96.72	99.59	96.72	98.37	886719
2021-03-02	98.56	99.79	97.84	98.66	852243
2021-03-03	98.65	99.05	97.57	97.57	1060627
2021-03-04	97.04	98.76	95.00	96.17	1415755
2021-03-05	97.13	97.28	94.11	96.84	1753124
2021-03-08	97.10	98.53	96.09	96.29	1416193
2021-03-09	96.84	98.57	96.02	97.49	1537233
2021-03-10	98.50	99.17	97.53	98.02	1515247
2021-03-11	98.23	98.86	97.07	97.34	805538
2021-03-12	97.43	97.63	95.91	96.00	918488
2021-03-15	96.35	97.14	95.26	97.01	962219
2021-03-16	97.36	97.60	96.23	97.00	1680435
2021-03-17	96.85	97.70	96.53	96.93	636914
2021-03-18	96.78	98.05	96.12	96.14	2019257
2021-03-19	96.01	97.25	95.63	96.48	2177874
2021-03-22	96.23	98.63	95.35	98.13	660409
2021-03-23	97.57	99.65	95.86	96.57	1292373
2021-03-24	97.10	98.59	96.94	97.03	566080
2021-03-25	96.98	98.10	95.87	97.72	548327
2021-03-26	98.43	98.50	96.00	97.98	752548
2021-03-29	97.47	99.03	96.87	98.55	857816
2021-03-30	98.15	98.27	96.74	97.05	853323
2021-03-31	97.01	98.06	96.26	97.04	878888
2021-04-01	97.99	100.45	97.13	100.38	1344049
2021-04-05	101.38	102.08	100.47	101.71	834184
2021-04-06	101.28	103.13	100.65	102.89	738646
2021-04-07	103.03	103.31	100.94	100.95	902380
2021-04-08	101.03	102.01	100.09	101.99	659867
2021-04-09	105.00	105.49	103.60	104.87	1045527
2021-04-12	103.95	106.30	103.95	105.54	1003174
2021-04-13	105.25	106.55	104.53	106.43	1023708
2021-04-14	106.26	106.76	106.00	106.55	1229088
2021-04-15	107.55	108.66	106.90	108.40	878162
2021-04-16	109.20	110.19	108.40	109.09	1300807
2021-04-19	109.65	109.65	108.40	108.77	1313911
2021-04-20	109.26	111.67	106.95	107.88	1869698
2021-04-21	107.19	108.50	107.09	107.81	1091447
2021-04-22	107.70	108.71	106.86	107.17	879775
2021-04-23	107.80	109.70	107.11	109.61	1108428
2021-04-26	110.07	110.55	109.22	109.80	1044034
2021-04-27	109.09	109.94	108.73	109.80	497717
2021-04-28	109.94	110.13	107.77	108.08	873393
2021-04-29	108.88	109.58	108.00	108.22	1135620
2021-04-30	108.26	109.90	108.15	109.80	819525
2021-05-03	110.34	111.12	110.03	110.44	768592
2021-05-04	110.28	111.25	110.05	110.88	684009
2021-05-05	111.02	111.18	109.53	110.76	503504
2021-05-06	111.12	112.84	110.56	112.71	1176584
2021-05-07	112.44	114.55	112.08	113.54	1086421
2021-05-10	114.31	114.34	112.37	112.61	724315
2021-05-11	111.82	113.01	111.36	112.39	810923
2021-05-12	111.55	111.96	108.63	108.81	995424
2021-05-13	109.47	111.03	109.07	110.88	1015800
2021-05-14	111.14	112.14	111.00	111.69	379052
2021-05-17	111.46	112.13	110.72	111.38	353363
2021-05-18	111.33	111.33	109.14	109.18	519861
2021-05-19	108.28	109.40	107.54	108.76	554351
2021-05-20	109.84	111.57	109.84	111.05	1181573
2021-05-21	111.47	111.56	109.91	110.26	589961
2021-05-24	110.72	110.91	109.87	110.73	637022
2021-05-25	111.32	111.36	107.76	108.08	1087966
2021-05-26	104.16	105.79	101.15	102.11	3451993
2021-05-27	102.98	104.58	102.41	102.66	1492324
2021-05-28	103.02	103.65	102.68	103.24	1151892
2021-06-01	103.83	104.36	102.56	103.17	996950
2021-06-02	103.50	103.50	100.03	100.67	1468060
2021-06-03	100.24	101.20	99.25	100.60	1725465
2021-06-04	100.81	101.09	99.42	100.44	1074903
2021-06-07	100.06	100.50	98.99	99.59	893420
2021-06-08	99.79	100.24	98.91	99.28	963513
2021-06-09	99.46	100.08	99.14	99.69	627299
2021-06-10	99.75	100.62	99.06	100.34	920133
2021-06-11	101.54	101.54	100.42	101.30	965229
2021-06-14	101.06	101.35	99.80	100.11	745177
2021-06-15	99.94	101.53	99.74	101.29	1031602
2021-06-16	101.24	102.44	100.71	101.56	1574438
2021-06-17	101.39	101.40	98.83	99.65	964941
2021-06-18	98.29	99.47	98.04	98.44	1435506
2021-06-21	99.48	100.14	98.68	99.75	757107
2021-06-22	99.59	100.94	99.49	100.41	668303
2021-06-23	100.60	100.60	99.05	99.08	880529
2021-06-24	99.31	100.69	99.12	100.36	1248175
2021-06-25	100.88	103.15	100.73	102.30	1486330
2021-06-28	102.30	102.46	101.55	102.02	796008
2021-06-29	101.90	102.64	101.83	102.15	776694
2021-06-30	101.99	102.94	101.88	102.21	1365505
2021-07-01	102.61	104.03	102.61	103.49	918579
2021-07-02	103.74	103.74	102.56	102.99	583095
2021-07-06	103.38	103.41	101.93	102.32	876108
2021-07-07	102.28	104.20	102.28	103.79	855479
2021-07-08	102.73	105.35	102.17	104.72	1125959
2021-07-09	105.29	105.68	104.78	105.57	850008
2021-07-12	104.86	106.27	104.71	105.83	950100
2021-07-13	105.61	106.33	105.38	105.61	797718
2021-07-14	105.82	106.26	104.84	105.31	1202387
2021-07-15	104.82	105.01	103.60	104.57	1134249
2021-07-16	104.78	105.77	103.55	103.80	888592
2021-07-19	103.36	103.36	100.80	101.34	1353158
2021-07-20	101.98	105.09	101.98	102.74	1895954
2021-07-21	103.41	104.19	101.64	101.78	1713696
2021-07-22	101.79	101.79	99.68	100.03	1010036
2021-07-23	99.59	99.59	95.27	97.29	3049210
2021-07-26	97.27	99.95	97.23	99.74	1755127
2021-07-27	99.52	100.40	98.61	99.54	1032194
2021-07-28	100.00	100.66	99.47	99.87	749101
2021-07-29	100.61	101.22	99.67	99.88	595092
2021-07-30	99.96	100.70	99.58	99.76	752303
2021-08-02	99.87	100.66	99.52	99.85	748555
2021-08-03	99.75	99.84	98.70	99.41	606620
2021-08-04	98.95	99.56	97.20	97.44	938564
2021-08-05	98.04	100.17	97.76	100.14	1133737
2021-08-06	100.12	101.74	100.12	101.23	1071069
2021-08-09	101.02	103.64	100.81	103.17	823184
2021-08-10	103.21	106.02	103.20	105.77	1697213
2021-08-11	106.13	107.96	105.50	107.50	1225530
2021-08-12	107.99	108.45	107.03	108.16	513189
2021-08-13	108.42	108.57	107.53	108.27	552367
2021-08-16	108.01	108.08	106.81	107.35	615869
2021-08-17	106.63	107.20	105.97	106.82	717520
2021-08-18	106.24	107.97	106.07	107.56	630853
2021-08-19	106.77	108.23	106.40	106.81	1149424
2021-08-20	106.80	108.92	106.72	108.72	744112
2021-08-23	108.68	109.01	107.91	108.35	697539
2021-08-24	108.53	109.36	108.32	109.19	780615
2021-08-25	108.97	111.11	108.78	110.84	589637
2021-08-26	110.75	110.75	109.34	109.50	556196
2021-08-27	109.50	110.28	109.14	109.28	842540
2021-08-30	109.55	110.60	109.09	109.97	621375
2021-08-31	110.12	110.73	109.33	109.79	662790
2021-09-01	109.47	110.57	108.86	109.86	712278
2021-09-02	110.43	111.79	110.04	111.73	625181
2021-09-03	111.62	112.14	111.40	111.80	446526
2021-09-07	111.25	111.64	109.50	110.33	796814
2021-09-08	110.20	110.35	109.51	109.69	710346
2021-09-09	108.51	108.67	106.35	106.44	1256609
2021-09-10	106.89	107.21	106.09	106.15	721852
2021-09-13	106.60	106.79	104.39	104.99	977026
2021-09-14	106.03	106.51	104.89	105.59	808183
2021-09-15	105.67	109.31	105.29	108.78	1332881
2021-09-16	108.57	108.57	106.74	108.00	868424
2021-09-17	107.76	108.14	104.95	105.85	1906578
2021-09-20	105.13	106.09	104.27	105.47	887948
2021-09-21	105.80	106.34	103.82	104.04	833804
2021-09-22	104.05	105.55	103.54	105.06	513142
2021-09-23	105.77	106.97	105.75	106.22	347311
2021-09-24	105.80	106.13	104.32	104.37	604439
2021-09-27	103.87	104.68	102.27	102.62	1296345
2021-09-28	102.08	102.25	100.34	100.50	877837
2021-09-29	100.53	101.92	100.09	100.98	910227
2021-09-30	101.02	102.50	100.73	100.78	854988
2021-10-01	100.54	100.90	99.43	100.08	771410
2021-10-04	99.66	100.87	99.55	100.46	725738
2021-10-05	100.61	102.49	100.17	101.73	638483
2021-10-06	101.91	103.16	101.05	103.07	1087546
2021-10-07	103.73	105.10	103.70	104.15	759336
2021-10-08	104.43	104.75	103.31	103.64	531132
2021-10-11	103.80	104.60	102.57	102.67	393496
2021-10-12	102.73	102.95	101.00	101.07	519870
2021-10-13	102.00	102.54	101.04	102.21	612360
2021-10-14	102.07	104.82	101.44	104.64	449505
2021-10-15	105.26	105.53	103.63	103.77	555108
2021-10-18	103.02	103.49	102.54	102.82	434100
2021-10-19	103.40	104.75	103.02	103.49	402310
2021-10-20	103.77	105.63	103.77	105.38	689686
2021-10-21	104.94	105.30	103.88	104.57	838078
2021-10-22	104.60	106.58	104.37	105.00	904543
2021-10-25	104.93	105.18	99.62	101.06	1943458
2021-10-26	98.22	103.00	98.20	101.23	2160930
2021-10-27	101.79	105.20	101.07	102.61	1240190
2021-10-28	103.17	105.54	103.08	105.10	1306087
2021-10-29	104.42	105.62	103.82	103.99	1271090
2021-11-01	104.29	104.89	103.43	104.31	899317
2021-11-02	104.60	107.64	104.51	106.08	1852467
2021-11-03	105.83	107.79	105.83	107.45	650883
2021-11-04	107.06	107.89	105.09	106.12	1042516
2021-11-05	106.61	107.94	105.99	106.97	1361099
2021-11-08	107.84	107.92	104.71	106.12	986530
2021-11-09	106.16	107.79	106.13	106.59	704471
2021-11-10	106.41	108.27	106.41	106.83	743270
2021-11-11	107.31	108.50	106.40	108.35	1015675
2021-11-12	108.71	110.08	108.09	109.94	803466
2021-11-15	110.14	112.02	109.94	111.88	2010926
2021-11-16	111.86	113.15	111.69	112.37	1824957
2021-11-17	112.56	112.60	110.05	111.16	781769
2021-11-18	111.72	112.62	109.48	110.26	898134
2021-11-19	109.75	111.89	109.44	111.55	729366
2021-11-22	111.85	113.06	111.58	111.95	1035663
2021-11-23	111.75	112.71	111.02	111.56	996116
2021-11-24	111.12	111.63	110.31	110.43	1228923
2021-11-26	108.92	113.75	108.48	111.59	1776867
2021-11-29	112.19	112.25	108.37	108.40	1494094
2021-11-30	107.70	107.99	105.64	105.80	1788120
2021-12-01	107.29	109.30	105.50	105.50	1261898
2021-12-02	105.82	108.02	105.73	106.50	698023
2021-12-03	106.58	108.44	106.13	107.24	1021865
2021-12-06	107.80	109.65	106.81	108.06	1773746
2021-12-07	109.12	109.34	106.89	107.16	753124
2021-12-08	107.16	107.70	104.94	106.26	821131
2021-12-09	105.83	107.01	103.77	103.84	1030791
2021-12-10	107.19	109.94	106.02	108.56	1988577
2021-12-13	108.43	108.68	105.75	106.32	926747
2021-12-14	106.44	107.25	105.20	105.43	1412686
2021-12-15	105.43	108.64	104.85	108.17	1135890
2021-12-16	109.08	109.92	108.41	108.93	693237
2021-12-17	109.47	109.47	106.64	106.93	1265209
2021-12-20	105.55	105.99	102.03	103.33	769213
2021-12-21	104.09	106.26	104.09	105.62	785145
2021-12-22	105.72	106.14	104.95	105.49	488133
2021-12-23	105.71	106.17	104.72	105.69	403608
2021-12-27	105.48	106.56	104.98	106.55	373404
2021-12-28	106.96	108.28	105.92	108.24	391284
2021-12-29	108.38	109.82	108.23	109.67	351060
2021-12-30	109.84	110.76	108.27	109.37	500293
2021-12-31	109.14	111.00	108.91	110.62	485683
2022-01-03	110.56	110.86	107.96	108.52	561795
2022-01-04	108.23	110.20	107.92	108.12	992767
2022-01-05	108.17	111.00	107.42	108.92	1006121
2022-01-06	109.05	110.84	108.98	109.76	643540
2022-01-07	110.36	110.37	109.49	109.54	604738
2022-01-10	109.26	109.89	107.77	108.85	1208859
2022-01-11	108.65	109.50	108.45	109.35	758040
2022-01-12	109.92	111.89	109.08	111.69	712504
2022-01-13	112.00	113.28	111.54	112.38	995668
2022-01-14	111.94	113.13	110.44	113.13	718566
2022-01-18	111.66	113.27	111.30	112.87	945323
2022-01-19	113.21	116.89	112.11	116.48	1347793
2022-01-20	116.97	118.05	115.51	115.74	1592310
2022-01-21	115.79	116.50	111.73	112.65	1745393
2022-01-24	109.90	111.04	105.86	108.19	1531651
2022-01-25	106.75	107.98	104.32	107.27	943266
2022-01-26	107.40	109.38	106.37	106.97	1133930
2022-01-27	108.36	114.29	107.98	112.49	1315747
2022-01-28	112.14	112.65	110.46	111.95	1048966
2022-01-31	112.00	114.63	111.67	114.40	1697184
2022-02-01	114.42	116.56	114.25	116.03	1018312
2022-02-02	116.48	116.98	114.49	114.82	828049
2022-02-03	114.34	114.62	111.97	112.30	746787
2022-02-04	111.66	114.17	111.22	113.01	698093
2022-02-07	113.25	114.10	110.94	111.20	731541
2022-02-08	111.76	114.22	110.81	114.04	1075669
2022-02-09	115.75	117.80	113.30	115.25	1282872
2022-02-10	116.77	118.73	114.62	115.43	1442975
2022-02-11	116.31	118.97	115.16	116.58	1318219
2022-02-14	116.08	118.71	115.45	118.36	1571644
2022-02-15	119.24	122.70	119.24	121.77	1474865
2022-02-16	121.78	124.07	121.07	124.04	971116
2022-02-17	123.54	124.58	121.24	121.63	1121697
2022-02-18	121.57	123.02	120.62	120.72	1006456
2022-02-22	119.83	122.19	119.43	120.71	911372
2022-02-23	121.07	123.09	119.95	119.99	1141946
2022-02-24	116.89	118.72	115.82	117.99	1139131
2022-02-25	118.41	123.10	117.50	122.57	1928742
2022-02-28	120.23	122.82	120.04	122.67	3627017
2022-03-01	122.50	124.30	118.79	119.02	1954232
2022-03-02	119.33	123.21	119.02	122.09	2475027
2022-03-03	122.74	124.19	121.55	122.51	2065585
2022-03-04	120.06	124.47	119.43	124.32	1508943
2022-03-07	124.30	127.15	122.10	122.66	1921761
2022-03-08	122.95	124.26	116.16	116.61	1799204
2022-03-09	118.90	120.35	117.71	118.78	1051389
2022-03-10	117.02	121.76	117.02	121.62	658432
2022-03-11	122.22	123.02	120.85	121.42	741723
2022-03-14	122.00	125.71	121.56	124.29	1021443
2022-03-15	125.18	127.23	124.48	127.08	1178728
2022-03-16	127.41	128.48	123.87	126.04	999508
2022-03-17	125.92	127.49	123.62	126.82	1328586
2022-03-18	126.16	128.62	124.04	128.12	1484221
2022-03-21	127.65	129.58	126.38	129.31	754153
2022-03-22	130.00	130.00	127.50	128.00	1034365
2022-03-23	127.82	128.64	126.20	126.48	565859
2022-03-24	127.00	129.18	125.61	128.48	814739
2022-03-25	128.78	130.42	128.11	129.67	929231
2022-03-28	128.95	129.03	127.14	128.54	714335
2022-03-29	129.10	129.22	125.99	127.01	1172787
2022-03-30	127.45	128.08	125.98	127.47	920300
2022-03-31	127.86	128.63	125.05	125.09	855434
2022-04-01	126.51	126.73	124.38	125.76	1311891
2022-04-04	125.82	126.53	123.57	125.77	1067548
2022-04-05	124.91	126.41	124.46	124.79	857668
2022-04-06	124.02	125.16	121.53	122.36	1701778
2022-04-07	122.56	122.87	119.00	120.98	1573498
2022-04-08	121.99	123.77	120.80	121.56	1161616
2022-04-11	121.33	122.07	119.64	119.92	1464996
2022-04-12	120.00	121.02	118.41	118.62	1259190
2022-04-13	119.03	120.98	118.63	120.87	930356
2022-04-14	120.90	120.90	118.89	118.93	834803
2022-04-18	119.06	120.29	116.96	117.15	1175134
2022-04-19	117.79	120.70	117.02	120.63	1016051
2022-04-20	121.24	123.68	120.88	122.77	1471875
2022-04-21	123.61	124.10	121.15	121.89	790205
2022-04-22	120.78	121.28	119.00	119.36	1892535
2022-04-25	118.70	119.12	114.60	116.61	1177650
2022-04-26	116.60	117.02	106.27	106.69	3285065
2022-04-27	106.84	109.84	106.31	108.43	2159229
2022-04-28	108.52	111.84	108.10	111.12	1425622
2022-04-29	111.32	113.53	109.93	110.04	2115294
2022-05-02	111.41	111.75	108.48	110.29	1094102
2022-05-03	110.16	113.81	110.05	112.13	937796
2022-05-04	111.77	114.74	110.84	114.50	2156051
2022-05-05	112.94	113.99	107.38	109.26	1232260
2022-05-06	107.58	108.41	104.45	105.50	1021601
2022-05-09	103.73	104.56	101.19	101.73	1166020
2022-05-10	103.27	104.36	99.36	101.82	1962462
2022-05-11	101.15	104.73	100.90	101.26	1209212
2022-05-12	100.00	102.95	100.00	101.51	1187881
2022-05-13	102.16	104.95	101.79	103.66	1109926
2022-05-16	103.77	106.34	103.36	105.38	1148489
2022-05-17	107.61	108.17	105.71	106.31	796883
2022-05-18	105.50	105.50	100.64	101.09	759972
2022-05-19	100.42	101.88	99.40	101.05	1226785
2022-05-20	102.12	102.40	98.39	101.08	1432948
2022-05-23	101.91	102.94	101.30	102.15	1088391
2022-05-24	100.69	101.84	98.36	100.09	952057
2022-05-25	99.61	102.42	98.89	101.84	1118807
2022-05-26	102.40	104.11	102.40	103.44	738787
2022-05-27	104.90	106.94	104.20	106.93	1261445
2022-05-31	106.29	106.30	104.12	104.44	1102476
2022-06-01	104.84	105.42	102.96	104.34	723364
2022-06-02	104.39	107.08	104.07	107.03	425200
2022-06-03	105.59	107.00	105.47	106.85	401141
2022-06-06	107.58	108.43	107.17	107.85	409796
2022-06-07	107.16	110.80	106.98	109.97	932220
2022-06-08	108.92	109.21	106.02	106.44	657507
2022-06-09	104.55	104.74	102.44	102.73	897185
2022-06-10	102.00	102.00	99.16	99.17	1220864
2022-06-13	96.20	96.52	92.23	93.78	2414284
2022-06-14	93.71	94.24	92.11	94.02	1542738
2022-06-15	95.55	97.14	92.62	95.83	1607659
2022-06-16	93.78	94.14	91.75	92.17	1373196
2022-06-17	92.51	93.18	91.28	92.98	1095669
2022-06-21	93.59	94.72	91.96	92.10	1354796
2022-06-22	90.99	91.59	90.24	90.58	1166675
2022-06-23	90.67	91.13	88.09	89.58	1334093
2022-06-24	90.00	95.63	89.66	95.43	3194907
2022-06-27	95.64	96.80	94.71	96.05	670132
2022-06-28	96.64	97.33	94.52	94.69	803136
2022-06-29	95.21	95.21	92.16	93.24	788981
2022-06-30	91.86	93.43	91.26	92.17	851106
2022-07-01	91.84	93.79	91.43	93.00	3367499
2022-07-05	91.52	92.36	88.04	90.45	2557251
2022-07-06	91.08	91.74	89.85	91.08	1142492
2022-07-07	91.44	92.14	91.08	91.34	915573
2022-07-08	90.26	91.08	87.17	88.84	1967195
2022-07-11	88.28	89.12	87.76	88.40	1608149
2022-07-12	88.14	89.72	87.66	88.07	938146
2022-07-13	86.93	89.52	86.65	88.38	1261837
2022-07-14	87.00	87.63	85.85	87.34	1093878
2022-07-15	88.87	89.02	87.64	88.12	860569
2022-07-18	88.97	89.55	87.71	88.32	1133024
2022-07-19	88.67	92.50	88.67	92.15	955766
2022-07-20	92.20	94.11	92.20	93.83	1219750
2022-07-21	93.01	97.34	91.25	97.32	2655098
2022-07-22	97.10	97.71	94.42	94.93	1384871
2022-07-25	94.88	97.14	94.03	95.65	886573
2022-07-26	95.21	96.54	94.66	95.56	816845
2022-07-27	97.28	98.86	95.76	98.01	756728
2022-07-28	98.78	100.57	97.45	100.19	902227
2022-07-29	100.15	101.82	100.11	101.68	861776
2022-08-01	100.66	101.63	100.17	100.67	678020
2022-08-02	100.12	100.54	98.58	99.03	1059809
2022-08-03	99.98	99.98	97.82	99.31	608084
2022-08-04	95.23	95.23	87.83	92.44	3708001
2022-08-05	91.42	93.36	89.34	90.30	1702148
2022-08-08	90.84	93.53	90.84	93.05	1193904
2022-08-09	93.19	93.19	91.53	91.58	1113921
2022-08-10	93.57	98.43	93.57	96.82	1835627
2022-08-11	96.69	98.73	96.60	97.39	899717
2022-08-12	98.45	100.20	97.83	100.13	929290
2022-08-15	99.38	100.95	99.13	100.64	1488094
2022-08-16	100.31	102.68	100.00	101.77	926005
2022-08-17	100.52	101.35	99.98	100.19	875093
2022-08-18	99.82	101.45	99.69	100.73	724697
2022-08-19	100.10	101.01	98.14	98.57	613392
2022-08-22	96.92	97.31	95.46	95.56	719204
2022-08-23	96.08	96.91	95.62	96.30	768280
2022-08-24	96.83	97.91	96.38	97.73	868385
2022-08-25	98.54	98.72	96.33	96.92	1160732
2022-08-26	96.76	97.66	92.10	92.12	1430997
2022-08-29	91.58	92.87	91.11	91.75	585602
2022-08-30	92.12	92.79	89.92	92.15	1077223
2022-08-31	92.71	92.71	90.42	90.59	972584
2022-09-01	90.00	91.09	88.48	91.02	736447
2022-09-02	92.79	93.32	90.71	91.37	791311
2022-09-06	91.02	92.37	90.82	92.15	955016
2022-09-07	92.71	95.82	92.05	95.56	1038326
2022-09-08	93.90	98.01	93.90	97.90	1247357
2022-09-09	98.42	99.22	97.73	98.73	1552640
2022-09-12	99.00	100.39	98.96	100.30	1130462
2022-09-13	97.78	97.98	96.56	97.37	1252430
2022-09-14	97.50	97.74	96.14	97.22	1903457
2022-09-15	96.80	97.94	96.62	97.44	2230986
2022-09-16	96.06	96.06	92.15	93.91	2813730
2022-09-19	92.83	95.33	92.83	95.21	790177
2022-09-20	94.05	94.05	90.22	90.67	1505040
2022-09-21	91.20	91.71	87.60	87.64	1351636
2022-09-22	87.67	87.77	83.65	84.27	2851971
2022-09-23	82.62	83.01	80.32	82.77	2678458
2022-09-26	82.30	83.44	80.99	81.49	1455304
2022-09-27	82.45	83.30	78.91	79.73	1402790
2022-09-28	80.53	83.11	79.66	82.39	1775985
2022-09-29	81.15	81.55	79.22	80.29	1149918
2022-09-30	80.70	82.18	80.56	81.03	1188444
2022-10-03	82.22	83.30	81.07	82.12	2237116
2022-10-04	83.84	84.74	83.07	84.43	3441991
2022-10-05	83.28	85.69	82.74	84.94	1523541
2022-10-06	84.53	85.52	83.65	83.94	1171737
2022-10-07	82.54	82.74	80.60	81.13	905783
2022-10-10	81.63	82.25	80.93	81.63	812443
2022-10-11	81.13	82.30	80.34	81.24	794479
2022-10-12	81.21	81.71	80.38	81.41	1113422
2022-10-13	79.85	83.61	78.48	83.10	796254
2022-10-14	83.61	84.23	81.37	81.51	834280
2022-10-17	82.88	83.66	81.53	83.34	1826047
2022-10-18	85.60	86.38	83.48	84.83	717176
2022-10-19	84.05	84.79	82.10	83.08	946652
2022-10-20	83.28	84.70	81.93	82.53	1117832
2022-10-21	82.87	84.75	82.18	83.94	2240549
2022-10-24	84.45	86.21	84.22	85.01	1949591
2022-10-25	77.29	77.45	66.00	70.69	9604918
2022-10-26	70.00	71.09	68.56	69.58	4716991
2022-10-27	69.20	70.84	68.01	68.20	4591807
2022-10-28	68.29	69.93	67.71	68.11	3562187
2022-10-31	67.85	68.92	67.20	68.59	2017587
2022-11-01	69.36	70.09	68.41	68.96	1905721
2022-11-02	69.09	69.09	66.76	66.76	2671657
2022-11-03	70.36	74.40	69.05	73.68	5161267
2022-11-04	74.83	75.17	72.46	75.07	2164114
2022-11-07	75.76	76.95	74.87	75.72	2222564
2022-11-08	75.47	77.65	75.35	76.75	1399574
2022-11-09	76.17	76.27	72.18	72.22	1144847
2022-11-10	74.64	77.63	74.27	77.61	1421126
2022-11-11	77.92	80.18	77.26	79.73	1060193
2022-11-14	79.30	80.10	78.74	79.09	1030967
2022-11-15	80.78	81.58	78.21	78.41	897009
2022-11-16	78.23	79.58	77.89	79.12	780265
2022-11-17	77.81	79.20	77.81	78.28	1048706
2022-11-18	79.58	80.71	78.67	80.40	950636
2022-11-21	79.83	80.88	79.25	79.75	1404372
2022-11-22	80.13	81.65	80.01	81.25	566096
2022-11-23	80.98	82.76	80.78	82.63	911947
2022-11-25	82.59	83.33	82.08	82.87	295660
2022-11-28	81.61	82.07	80.50	80.89	1191413
2022-11-29	80.78	81.23	79.83	80.23	624108
2022-11-30	80.21	82.24	79.10	82.21	1380063
2022-12-01	82.93	84.12	82.02	82.73	1008604
2022-12-02	81.78	84.30	81.03	84.09	750645
2022-12-05	82.99	83.49	82.01	82.58	1334689
2022-12-06	82.44	83.49	81.46	82.29	1256620
2022-12-07	82.13	83.76	80.38	80.71	1901349
2022-12-08	81.34	82.24	80.36	81.45	5392932
2022-12-09	81.33	82.10	80.15	80.26	1192339
2022-12-12	80.42	80.87	78.50	79.33	1520345
2022-12-13	81.61	82.48	81.07	82.24	1836022
2022-12-14	82.92	85.08	82.25	83.51	1119163
2022-12-15	81.54	82.27	79.26	79.42	1280767
2022-12-16	79.00	81.13	78.37	80.50	1470838
2022-12-19	80.45	81.09	79.50	80.00	1615826
2022-12-20	80.12	81.34	80.12	80.31	935674
2022-12-21	80.81	82.50	80.28	82.41	720500
2022-12-22	81.55	82.24	79.62	81.66	506355
2022-12-23	81.69	82.64	80.76	82.58	301957
2022-12-27	82.72	83.28	82.03	82.77	773682
2022-12-28	83.06	83.38	81.64	81.68	726458
2022-12-29	81.97	83.18	81.37	82.88	776213
2022-12-30	82.00	82.92	81.60	82.21	707858
2023-01-03	82.68	84.14	81.67	82.49	1469583
2023-01-04	82.48	83.97	82.23	83.13	691746
2023-01-05	82.35	83.27	81.34	83.27	978064
2023-01-06	84.16	84.80	83.21	83.89	1484560
2023-01-09	84.55	86.49	83.80	84.80	3190508
2023-01-10	84.67	85.38	83.78	85.24	3148750
2023-01-11	85.46	85.75	84.16	84.73	766123
2023-01-12	85.79	87.23	85.13	86.52	854279
2023-01-13	85.88	87.81	85.77	87.57	767120
2023-01-17	87.81	87.99	85.76	86.74	976610
2023-01-18	87.23	87.54	86.32	86.39	765495
2023-01-19	86.01	87.27	85.14	85.52	899913
2023-01-20	86.31	87.53	85.97	87.40	1564227
2023-01-23	87.38	89.60	87.10	89.25	633903
2023-01-24	88.75	89.53	87.23	87.26	527933
2023-01-25	86.58	87.65	85.56	87.00	943998
2023-01-26	87.51	88.78	87.11	88.77	529145
2023-01-27	88.15	88.61	87.02	88.45	1008608
2023-01-30	87.92	88.55	86.34	86.34	1949695
2023-01-31	86.16	88.19	86.03	88.16	1057780
2023-02-01	87.41	89.36	86.88	89.01	1167260
2023-02-02	88.50	90.91	87.03	89.90	1712367
2023-02-03	89.29	89.69	87.54	87.77	1585615
2023-02-06	87.37	88.45	86.80	88.01	759134
2023-02-07	88.07	88.73	86.44	88.08	807334
2023-02-08	90.58	90.79	86.01	87.03	1504989
2023-02-09	87.77	88.58	86.04	86.10	1219790
2023-02-10	85.41	85.68	83.91	84.89	848329
2023-02-13	85.27	85.78	84.56	85.63	661479
2023-02-14	85.80	86.81	85.03	85.70	676063
2023-02-15	84.89	88.67	84.89	88.64	870630
2023-02-16	87.63	89.13	87.36	87.72	714213
2023-02-17	87.76	87.94	86.25	86.78	606501
2023-02-21	85.87	86.50	84.15	84.62	802743
2023-02-22	84.97	85.70	84.10	85.22	869223
2023-02-23	85.76	86.72	84.32	86.68	1276096
2023-02-24	86.24	86.24	84.50	85.58	463483
2023-02-27	86.46	87.07	86.23	86.68	1326769
2023-02-28	86.68	87.51	86.22	86.51	736937
2023-03-01	86.51	87.34	85.42	86.00	906108
2023-03-02	85.72	87.06	85.24	86.98	609663
2023-03-03	87.60	88.23	87.31	88.00	444421
2023-03-06	88.10	88.51	86.47	87.06	960709
2023-03-07	86.78	87.16	85.25	85.20	732130
2023-03-08	84.93	85.78	84.50	85.31	807265
2023-03-09	85.40	86.20	84.14	84.17	677073
2023-03-10	84.07	84.07	81.67	81.79	1011754
2023-03-13	80.88	81.56	79.48	80.44	894302
2023-03-14	81.57	82.52	80.37	81.35	924136
2023-03-15	79.80	80.35	77.66	78.00	676459
2023-03-16	77.38	78.41	76.23	78.33	1559761
2023-03-17	78.32	78.32	76.12	76.66	1225135
2023-03-20	77.47	78.30	77.02	77.64	773808
2023-03-21	78.73	79.35	78.17	79.18	1422396
2023-03-22	79.39	79.93	77.82	77.91	1054169
2023-03-23	78.12	79.18	76.94	77.27	513001
2023-03-24	76.48	77.12	76.00	77.05	417474
2023-03-27	77.63	79.40	77.02	78.38	1103306
2023-03-28	77.94	80.03	77.70	80.03	729208
2023-03-29	80.96	81.29	80.32	80.75	553087
2023-03-30	81.35	81.80	80.76	81.51	930372
2023-03-31	82.00	82.83	81.48	82.71	554323
2023-04-03	82.51	83.51	82.08	82.75	804435
2023-04-04	82.64	82.64	79.71	80.42	617704
2023-04-05	80.31	80.52	78.78	79.41	806512
2023-04-06	79.49	79.49	77.83	78.63	934492
2023-04-10	78.24	78.85	77.53	78.51	695081
2023-04-11	79.52	79.90	78.73	79.11	595046
2023-04-12	79.22	79.34	76.75	76.94	1235012
2023-04-13	77.30	78.61	76.63	78.15	841309
2023-04-14	77.72	78.54	75.74	76.15	1132586
2023-04-17	76.33	78.34	75.61	78.25	1393966
2023-04-18	78.50	79.15	77.85	79.10	855173
2023-04-19	79.28	79.85	78.54	79.74	996508
2023-04-20	79.52	79.82	78.78	79.18	810027
2023-04-21	79.43	79.43	78.18	78.86	576476
2023-04-24	78.98	79.54	78.31	79.05	1894069
2023-04-25	80.76	84.90	80.15	81.27	2372429
2023-04-26	80.62	82.01	79.89	80.63	940274
2023-04-27	81.31	85.11	80.89	84.87	1257719
2023-04-28	85.32	86.50	84.86	85.78	1113325
2023-05-01	85.47	86.50	85.19	85.51	593656
2023-05-02	85.22	85.43	83.43	84.27	675768
2023-05-03	84.78	85.30	83.08	83.12	711513
2023-05-04	84.48	86.47	84.23	84.80	1207508
2023-05-05	85.48	86.40	84.45	85.73	704307
2023-05-08	85.80	85.80	84.25	84.37	1428338
2023-05-09	83.98	84.37	83.17	83.17	834253
2023-05-10	83.55	83.95	81.57	82.64	585364
2023-05-11	82.62	83.51	82.29	83.41	527431
2023-05-12	83.35	83.97	81.31	82.02	631073
2023-05-15	82.27	83.15	81.91	82.83	735383
2023-05-16	82.23	82.23	79.96	80.46	929932
2023-05-17	80.55	81.52	80.23	81.39	497493
2023-05-18	81.11	82.28	80.52	82.12	393781
2023-05-19	82.86	83.17	81.30	81.55	316883
2023-05-22	81.20	81.57	79.89	80.51	1012933
2023-05-23	80.17	81.75	79.56	81.48	465818
2023-05-24	81.19	81.19	79.24	79.25	542653
2023-05-25	78.88	79.41	75.84	78.15	1603980
2023-05-26	78.40	79.12	77.49	78.77	648406
2023-05-30	78.85	79.34	76.61	78.42	1319017
2023-05-31	78.08	78.27	76.01	76.23	1350235
2023-06-01	76.37	78.26	76.01	77.29	698301
2023-06-02	78.58	80.52	78.55	80.37	535106
2023-06-05	83.31	83.73	81.79	80.37	1372107
2023-06-06	81.57	84.26	81.57	83.23	954886
2023-06-07	83.28	84.57	82.96	83.35	1157473
2023-06-08	83.30	84.01	82.18	83.80	1324791
2023-06-09	83.43	84.55	82.96	83.77	1359913
2023-06-12	83.47	85.90	83.06	85.37	1497114
2023-06-13	85.43	87.18	84.73	85.75	2061510
2023-06-14	86.01	86.45	84.71	85.32	1632726
2023-06-15	84.97	87.15	84.97	86.75	1886825
2023-06-16	87.50	88.90	86.71	88.81	20479825
2023-06-20	86.44	88.64	86.44	87.98	3066186
2023-06-21	88.00	89.37	86.87	86.98	1634663
2023-06-22	86.98	87.94	86.10	87.50	1719136
2023-06-23	86.12	86.66	85.09	85.74	4441590
2023-06-26	86.19	87.12	85.72	85.90	1335133
2023-06-27	86.38	87.92	85.52	87.43	1783632
2023-06-28	87.17	87.17	85.02	85.20	1271956
2023-06-29	84.67	86.90	84.10	86.66	689530
2023-06-30	87.05	87.41	85.78	86.87	1073232
2023-07-03	86.47	88.33	86.01	88.28	324118
2023-07-05	86.95	86.95	84.67	84.71	757924
2023-07-06	84.19	84.51	83.37	84.25	758695
2023-07-07	84.14	87.24	84.14	86.76	1032525
2023-07-10	85.12	87.24	85.12	86.07	1141602
2023-07-11	86.65	87.20	86.04	87.06	640621
2023-07-12	88.00	89.50	87.50	88.96	1219396
2023-07-13	89.04	89.77	88.79	88.94	612651
2023-07-14	88.76	89.59	88.12	89.38	627135
2023-07-17	89.01	89.50	88.41	88.67	488102
2023-07-18	89.29	90.00	88.40	89.98	1175049
2023-07-19	90.00	90.99	89.73	90.94	1055007
2023-07-20	91.58	91.73	90.01	91.54	960075
2023-07-21	91.52	91.55	90.40	90.81	652869
2023-07-24	90.78	91.04	89.98	90.52	1451254
2023-07-25	90.12	96.35	88.44	96.11	1793086
2023-07-26	95.76	95.92	93.50	94.08	1908795
2023-07-27	95.00	95.31	93.15	93.58	928895
2023-07-28	94.22	95.13	93.38	94.41	1282697
2023-07-31	94.25	94.78	92.60	92.76	874654
2023-08-01	91.97	93.59	90.85	92.97	1102598
2023-08-02	91.89	92.03	90.25	90.82	750098
2023-08-03	90.59	92.97	90.04	91.52	1873184
2023-08-04	91.48	92.31	89.41	90.52	1049737
2023-08-07	90.83	91.01	89.68	90.26	566500
2023-08-08	89.09	89.84	88.23	89.08	1494275
2023-08-09	88.83	89.45	88.21	88.46	853453
2023-08-10	88.78	90.35	88.18	89.13	1495316
2023-08-11	88.70	89.28	88.38	88.99	610090
2023-08-14	88.70	89.38	87.79	89.22	862950
2023-08-15	88.41	89.25	88.10	88.15	510571
2023-08-16	87.96	89.22	87.91	88.09	817465
2023-08-17	88.17	89.23	87.62	87.94	598682
2023-08-18	87.16	87.63	86.69	87.55	699944
2023-08-21	87.84	88.08	86.26	87.37	1384887
2023-08-22	87.49	87.91	86.57	87.78	529279
2023-08-23	87.88	87.91	87.30	87.90	723144
2023-08-24	87.61	88.96	87.40	88.55	673260
2023-08-25	89.15	89.35	87.91	88.53	451117
2023-08-28	88.67	89.98	88.38	89.72	435585
2023-08-29	90.06	91.80	89.35	91.65	745038
2023-08-30	91.92	93.04	91.52	92.33	616573
2023-08-31	92.74	93.18	92.49	92.66	479950
2023-09-01	93.27	94.49	93.27	93.87	599330
2023-09-05	92.92	92.97	91.20	92.05	846752
2023-09-06	91.85	92.31	90.20	90.81	464159
2023-09-07	90.04	90.90	88.86	88.95	888769
2023-09-08	89.24	90.17	88.88	89.94	419721
2023-09-11	90.73	91.59	89.10	89.34	1266102
2023-09-12	89.22	89.65	88.28	89.40	778668
2023-09-13	89.08	91.56	88.47	90.26	988566
2023-09-14	91.21	92.36	90.91	91.93	1063480
2023-09-15	91.57	92.34	89.71	90.34	1163161
2023-09-18	90.30	90.92	89.60	90.30	399095
2023-09-19	90.38	91.03	89.27	89.71	624334
2023-09-20	89.92	91.46	89.17	90.37	568744
2023-09-21	90.10	90.10	88.29	88.35	702417
2023-09-22	88.35	88.68	87.47	87.50	463724
2023-09-25	87.00	87.49	86.26	87.08	573596
2023-09-26	86.44	87.00	85.62	85.70	574016
2023-09-27	86.07	87.72	85.43	86.58	879208
2023-09-28	86.76	88.84	86.32	88.15	554389
2023-09-29	89.30	89.83	88.30	88.48	688834
2023-10-02	88.15	89.00	87.64	88.06	615333
2023-10-03	87.12	88.29	86.20	86.81	688684
2023-10-04	87.31	87.95	86.11	87.76	716850
2023-10-05	87.48	88.04	84.65	85.57	1212293
2023-10-06	85.49	85.66	82.10	82.13	1810242
2023-10-09	81.71	84.20	80.00	83.70	1755634
2023-10-10	83.27	85.01	82.66	84.51	1582513
2023-10-11	84.99	85.87	83.25	83.87	857248
2023-10-12	82.43	82.67	79.67	80.13	1132850
2023-10-13	80.63	81.11	78.51	79.36	970604
2023-10-16	80.15	81.44	79.49	81.08	875135
2023-10-17	80.14	83.11	80.05	82.71	930832
2023-10-18	81.82	82.38	81.14	81.20	1411330
2023-10-19	80.48	81.32	79.49	79.89	979524
2023-10-20	79.78	80.42	77.92	78.32	1059567
2023-10-23	77.83	78.22	76.60	77.02	1390866
2023-10-24	78.31	82.02	77.13	81.60	2671483
2023-10-25	81.01	81.73	78.97	79.27	1295698
2023-10-26	79.61	82.82	79.61	81.13	1153903
2023-10-27	81.33	81.33	78.86	79.52	1257547
2023-10-30	80.34	81.12	79.58	80.38	1911204
2023-10-31	80.46	81.29	80.06	80.60	1192127
2023-11-01	80.70	81.32	80.08	80.91	1606081
2023-11-02	81.65	82.82	80.36	81.03	1553660
2023-11-03	82.21	83.97	81.41	83.31	1992479
2023-11-06	83.12	83.98	82.18	82.32	1524160
2023-11-07	81.86	82.49	80.92	81.13	1559922
2023-11-08	81.37	81.99	80.87	81.21	1471845
2023-11-09	81.71	81.75	79.51	79.87	2116213
2023-11-10	79.99	80.54	79.23	80.42	1038279
2023-11-13	80.10	80.91	79.56	80.20	981149
2023-11-14	81.48	83.47	80.92	83.14	813885
2023-11-15	83.28	84.64	83.13	84.13	1030320
2023-11-16	83.46	84.58	82.71	83.36	1167267
2023-11-17	83.86	84.48	82.82	83.59	1581611
2023-11-20	83.39	83.93	82.03	83.06	2370244
2023-11-21	82.77	83.33	82.29	83.17	832826
2023-11-22	83.17	83.60	82.27	82.33	653690
2023-11-24	82.72	83.45	82.49	82.94	334527
2023-11-27	82.35	83.11	81.59	82.64	1594333
2023-11-28	82.83	82.95	81.82	82.19	866841
2023-11-29	82.68	84.33	82.50	84.07	1262618
2023-11-30	84.37	86.13	83.68	86.01	2016768
2023-12-01	85.85	88.42	85.47	88.04	1598495
2023-12-04	87.46	88.65	87.02	88.48	1085022
2023-12-05	87.93	88.16	86.25	86.44	1064386
2023-12-06	87.00	89.25	86.73	88.39	1399563
2023-12-07	88.45	89.48	87.90	88.78	1033597
2023-12-08	88.49	89.15	88.00	88.53	818934
2023-12-11	88.41	89.61	88.23	88.42	584745
2023-12-12	88.21	88.30	87.10	87.88	644897
2023-12-13	87.48	91.00	87.48	90.45	1615568
2023-12-14	91.80	93.46	90.80	90.83	1897046
2023-12-15	90.43	91.47	89.63	90.06	2189146
2023-12-18	90.63	91.32	89.57	91.11	2141552
2023-12-19	91.79	92.61	91.54	92.54	2292584
2023-12-20	92.39	93.18	91.26	91.29	1168419
2023-12-21	92.04	92.25	91.25	92.07	469939
2023-12-22	92.35	93.02	91.61	92.12	536259
2023-12-26	91.76	93.29	91.68	92.74	533064
2023-12-27	92.77	93.26	92.47	92.96	589499
2023-12-28	93.75	93.79	92.84	93.31	567974
2023-12-29	92.78	93.15	92.08	92.09	705241
2024-01-02	91.26	92.61	91.03	91.75	737908
2024-01-03	90.64	91.01	89.25	90.11	1006335
2024-01-04	89.98	90.69	89.97	90.34	823193
2024-01-05	89.80	91.57	89.27	91.23	1298782
2024-01-08	91.09	92.09	90.52	92.00	855641
2024-01-09	91.45	92.08	90.67	91.78	559791
2024-01-10	91.44	92.04	90.95	91.48	757089
2024-01-11	91.86	92.07	90.72	91.15	900647
2024-01-12	92.09	92.50	90.51	90.85	412594
2024-01-16	90.13	90.81	89.43	90.79	863235
2024-01-17	89.72	90.58	89.25	89.56	821225
2024-01-18	89.74	90.02	88.72	89.29	799028
2024-01-19	89.31	90.81	88.33	90.64	840117
2024-01-22	90.48	91.30	90.25	90.85	552217
2024-01-23	91.65	91.80	90.50	91.15	1059927
2024-01-24	91.82	91.98	89.96	89.99	681146
2024-01-25	91.24	91.71	90.01	90.51	1159567
2024-01-26	91.14	91.32	90.36	91.04	708969
2024-01-29	90.62	90.97	89.69	90.73	1219912
2024-01-30	90.10	91.01	89.94	90.69	1053663
2024-01-31	91.11	91.17	88.40	88.50	1282235
2024-02-01	90.10	90.34	88.20	89.65	2147654
2024-02-02	88.38	89.26	87.28	89.04	1169592
2024-02-05	87.84	88.47	86.63	88.33	1205961
2024-02-06	70.84	77.76	69.61	76.67	5850308
2024-02-07	79.00	79.00	74.65	74.96	2629604
2024-02-08	74.90	75.53	73.94	74.29	1877134
2024-02-09	74.93	75.42	73.38	74.79	1342407
2024-02-12	74.99	76.23	74.80	75.64	1841639
2024-02-13	74.34	74.70	73.30	73.53	1695003
2024-02-14	73.68	74.20	72.79	73.47	1656904
2024-02-15	73.61	74.02	71.80	71.94	1877518
2024-02-16	71.62	72.27	71.00	72.26	1806679
2024-02-20	72.10	73.77	71.80	73.14	1155496
2024-02-21	73.03	75.27	73.03	75.25	1531892
2024-02-22	75.14	77.12	75.07	76.82	1610030
2024-02-23	77.49	77.67	76.47	76.92	867075
2024-02-26	76.65	77.74	75.83	75.84	789375
2024-02-27	76.37	77.69	76.10	77.49	1204617
2024-02-28	77.05	77.70	74.92	75.12	1807687
2024-02-29	75.80	76.81	75.00	76.62	1897963
2024-03-01	76.53	76.96	75.82	76.32	910199
2024-03-04	76.75	76.78	75.78	75.90	1337682
2024-03-05	75.56	75.98	74.32	74.65	1239313
2024-03-06	75.51	76.43	75.01	76.00	950625
2024-03-07	76.60	77.90	76.29	77.80	1209411
2024-03-08	78.16	78.80	77.91	77.98	894506
2024-03-11	77.89	78.93	77.74	78.24	983737
2024-03-12	78.77	78.83	77.54	77.75	1147959
2024-03-13	77.66	78.62	77.66	77.96	1091077
2024-03-14	77.51	78.06	76.81	77.26	1255355
2024-03-15	77.00	78.63	77.00	77.72	1872614
2024-03-18	77.60	78.20	76.91	77.43	1462251
2024-03-19	77.41	78.19	77.06	77.26	1457550
2024-03-20	76.81	77.70	76.68	77.29	1550581
2024-03-21	77.69	77.81	77.10	77.75	1210950
2024-03-22	78.22	78.22	77.12	77.55	1057542
2024-03-25	77.87	78.34	77.36	77.39	790582
2024-03-26	77.97	78.09	77.33	77.43	996270
2024-03-27	77.35	78.51	77.12	78.51	882531
2024-03-28	78.29	79.36	78.04	79.26	1403654
2024-04-01	79.27	79.47	78.87	79.31	653986
2024-04-02	79.12	79.26	77.97	78.15	803682
2024-04-03	77.70	78.38	76.90	77.42	756120
2024-04-04	77.91	78.79	77.28	77.50	584480
2024-04-05	77.34	78.01	77.23	77.30	608660
2024-04-08	77.49	77.90	76.70	76.99	736265
2024-04-09	77.33	80.57	77.21	80.56	1388000
2024-04-10	79.02	79.70	78.43	79.50	961662
2024-04-11	79.49	79.95	78.99	79.51	802164
2024-04-12	78.87	79.52	76.87	77.31	1110729
2024-04-15	78.29	78.71	75.28	76.20	1338167
2024-04-16	77.11	77.50	75.75	76.98	998845
2024-04-17	76.87	77.02	76.04	76.43	889942
2024-04-18	76.76	77.07	76.15	76.92	593025
2024-04-19	76.43	77.87	76.15	77.67	1084330
2024-04-22	78.00	79.68	77.12	79.43	1036866
2024-04-23	78.80	80.58	78.55	78.60	1154864
2024-04-24	78.34	79.18	77.90	78.83	1602287
2024-04-25	78.41	79.98	78.16	79.78	1596497
2024-04-26	80.82	81.29	80.00	80.59	1903829
2024-04-29	81.09	81.92	80.76	81.09	2069458
2024-04-30	83.20	85.66	81.91	82.07	2933159
2024-05-01	82.53	84.38	81.66	83.06	1847398
2024-05-02	83.65	83.82	82.31	82.37	1007197
2024-05-03	83.15	83.39	82.09	82.45	841694
2024-05-06	83.01	83.80	82.82	83.27	671169
2024-05-07	83.52	84.19	83.24	83.84	1092511
2024-05-08	83.50	84.14	83.06	84.03	1337965
2024-05-09	84.23	84.62	83.71	83.78	644107
2024-05-10	84.15	84.31	83.46	84.03	489211
2024-05-13	84.56	84.63	83.48	84.11	922657
2024-05-14	84.50	84.87	84.10	84.69	772290
2024-05-15	85.00	85.11	84.17	84.22	621466
2024-05-16	84.33	85.49	84.07	85.25	914731
2024-05-17	85.38	85.40	84.62	84.90	532119
2024-05-20	84.66	85.52	84.53	85.17	512642
2024-05-21	85.14	85.85	84.92	85.73	795284
2024-05-22	85.39	85.45	84.42	84.78	480755
2024-05-23	84.73	84.82	82.82	83.37	471464
2024-05-24	83.87	84.12	83.35	83.67	630189
2024-05-28	83.75	83.75	82.06	82.55	834797
2024-05-29	81.83	82.48	81.58	82.28	681573
2024-05-30	82.49	83.46	81.74	83.44	552495
2024-05-31	83.46	84.25	82.95	84.19	810155
2024-06-03	84.38	84.38	83.00	83.49	641067
2024-06-04	83.06	83.38	82.25	82.37	728646
2024-06-05	82.23	82.58	81.43	82.33	630574
2024-06-06	82.41	82.82	82.14	82.29	480619
2024-06-07	81.98	82.42	81.60	82.21	427745
2024-06-10	81.52	82.74	81.02	82.67	944364
2024-06-11	82.37	82.37	80.18	80.35	850383
2024-06-12	81.17	81.65	79.48	79.74	1317630
2024-06-13	79.83	80.56	78.84	79.15	1176228
2024-06-14	78.51	78.96	77.57	78.18	1066898
2024-06-17	77.87	78.49	77.76	77.99	922498
2024-06-18	77.90	78.62	76.27	76.44	1318728
2024-06-20	76.40	78.14	76.30	77.25	1207097
2024-06-21	77.07	78.51	77.07	77.54	1702378
2024-06-24	77.88	79.78	77.59	79.20	1014784
2024-06-25	79.18	79.55	77.67	78.63	701034
2024-06-26	78.11	78.11	77.06	77.43	636257
2024-06-27	77.20	77.20	75.80	76.48	719050
2024-06-28	76.52	76.70	73.99	74.39	1955508
2024-07-01	74.83	74.83	72.72	73.24	938156
2024-07-02	73.02	73.34	72.20	73.22	811467
2024-07-03	73.42	73.98	72.53	72.60	414700
2024-07-05	72.42	72.42	70.84	71.52	1914723
2024-07-08	71.97	73.40	71.77	72.95	1096393
2024-07-09	72.36	72.73	71.62	71.90	883736
2024-07-10	72.41	73.25	71.62	72.48	795896
2024-07-11	73.49	75.46	73.22	74.60	1274637
2024-07-12	75.54	76.51	75.33	75.99	956022
2024-07-15	75.98	77.25	75.93	76.07	900757
2024-07-16	75.94	77.61	75.78	77.35	793612
2024-07-17	76.98	78.68	76.95	78.04	1269703
2024-07-18	77.44	79.28	77.22	77.84	1093898
2024-07-19	77.70	78.04	76.42	77.58	1010706
2024-07-22	77.65	77.89	76.03	77.46	1434903
2024-07-23	84.80	86.11	83.73	84.37	3986327
2024-07-24	84.93	85.43	83.80	85.03	2337308
2024-07-25	85.48	86.72	84.77	84.90	2023933
2024-07-26	85.71	86.86	85.03	85.68	1556504
2024-07-29	87.50	87.95	86.16	86.78	1052380
2024-07-30	86.60	87.62	86.30	87.36	1336907
2024-07-31	87.49	89.97	86.39	88.70	1406326
2024-08-01	88.65	89.68	86.43	88.11	1368301
2024-08-02	87.46	88.24	85.61	88.16	1704735
2024-08-05	84.66	85.83	83.30	85.38	1792132
2024-08-06	85.24	87.47	85.05	85.29	1201006
2024-08-07	85.85	87.06	85.77	85.95	969985
2024-08-08	86.17	86.80	85.53	86.14	780792
2024-08-09	85.99	86.14	84.85	85.82	657206
2024-08-12	85.63	85.94	84.97	85.60	941933
2024-08-13	85.99	86.86	85.42	86.18	743884
2024-08-14	86.31	86.98	86.03	86.47	771237
2024-08-15	87.31	88.40	86.25	87.88	1162245
2024-08-16	87.60	88.33	87.26	87.97	495387
2024-08-19	87.88	89.36	87.88	89.13	1064936
2024-08-20	89.04	89.11	87.51	87.81	641829
2024-08-21	87.99	89.38	87.99	89.35	646792
2024-08-22	89.58	89.91	88.96	89.75	760741
2024-08-23	90.00	90.57	89.13	89.55	1229766
2024-08-26	90.21	90.80	89.36	90.19	974881
2024-08-27	89.51	90.40	89.17	89.67	628828
2024-08-28	89.50	90.49	88.97	89.30	1033352
2024-08-29	89.96	89.96	87.88	89.15	1191038
2024-08-30	89.70	90.57	89.00	90.41	899666
2024-09-03	89.72	90.76	89.72	90.42	1128483
2024-09-04	90.13	91.35	89.89	90.33	2999182
2024-09-05	90.79	91.11	89.67	90.38	2229363
2024-09-06	90.58	92.31	90.58	91.36	1351077
2024-09-09	91.27	92.13	90.64	90.90	931205
2024-09-10	90.67	91.11	89.63	89.86	623437
2024-09-11	89.84	89.98	87.89	89.94	517510
2024-09-12	90.04	90.59	89.42	90.15	936464
2024-09-13	90.63	91.42	90.14	91.34	503301
2024-09-16	91.78	92.54	91.29	92.47	685199
2024-09-17	92.54	93.04	92.20	92.22	572903
2024-09-18	92.55	93.80	92.28	93.13	739041
2024-09-19	94.00	94.46	93.15	94.43	807115
2024-09-20	93.87	94.34	93.13	93.70	1370997
2024-09-23	94.01	95.72	93.24	95.48	1329187
2024-09-24	95.09	96.36	95.02	95.72	919730
2024-09-25	96.00	96.74	94.30	94.77	575133
2024-09-26	94.95	95.74	94.58	94.99	856123
2024-09-27	95.54	96.14	94.23	94.74	814404
2024-09-30	94.46	95.90	93.91	95.88	937504
2024-10-01	96.00	96.62	95.28	95.80	570491
2024-10-02	95.77	96.19	94.10	94.17	849997
2024-10-03	93.83	94.12	93.11	93.24	804285
2024-10-04	93.69	94.29	93.25	93.78	595071
2024-10-07	93.00	93.29	91.42	92.10	904305
2024-10-08	91.73	92.34	91.31	92.25	1092798
2024-10-09	91.78	93.20	91.78	92.60	808994
2024-10-10	92.60	92.64	90.99	91.60	3637298
2024-10-11	92.57	92.98	91.59	92.78	2133045
2024-10-14	92.83	94.16	92.60	93.46	757948
2024-10-15	92.90	94.29	92.81	94.10	966319
2024-10-16	93.69	95.05	93.28	94.04	701770
2024-10-17	93.50	94.39	93.50	93.84	1403356
2024-10-18	97.43	98.46	95.22	97.75	2765559
2024-10-21	97.07	97.85	96.16	96.32	1448521
2024-10-22	96.26	96.34	95.45	96.17	987512
2024-10-23	96.45	96.83	95.36	95.93	1059194
2024-10-24	95.77	95.81	94.65	95.20	633129
2024-10-25	95.41	95.89	93.53	93.70	709754
2024-10-28	94.04	95.73	93.66	95.08	706330
2024-10-29	94.68	95.38	93.99	94.73	771120
2024-10-30	94.36	95.86	94.17	95.68	953543
2024-10-31	95.93	96.05	93.50	93.55	1018148
2024-11-01	93.96	94.11	93.16	93.76	793525
2024-11-04	93.84	94.32	92.94	93.12	588612
2024-11-05	93.10	94.01	92.83	93.90	729790
2024-11-06	96.73	96.79	92.27	94.00	1060322
2024-11-07	94.35	94.54	92.72	92.92	1129613
2024-11-08	93.19	93.92	92.40	93.40	750539
2024-11-11	93.49	94.66	93.15	94.07	612116
2024-11-12	94.21	94.92	93.55	93.99	733617
2024-11-13	93.30	94.53	91.96	92.00	1545288
2024-11-14	92.16	92.16	89.40	90.06	2188993
2024-11-15	89.63	90.41	89.31	89.86	1726879
2024-11-18	89.71	90.46	88.77	89.38	1452227
2024-11-19	89.07	89.74	88.87	89.54	1246449
2024-11-20	89.41	90.47	89.24	90.28	892366
2024-11-21	90.10	91.21	89.91	91.01	1481159
2024-11-22	91.61	93.24	91.17	92.82	976502
2024-11-25	93.01	93.85	92.38	92.62	1827674
2024-11-26	92.51	92.51	91.37	92.22	1124419
2024-11-27	92.70	93.72	92.32	93.02	1015650
2024-11-29	92.80	93.18	91.93	92.09	420081
2024-12-02	92.04	92.68	90.85	92.41	626216
2024-12-03	92.39	92.64	91.53	92.01	853958
2024-12-04	91.49	92.85	90.79	92.06	1189283
2024-12-05	92.02	92.39	87.21	89.56	2636811
2024-12-06	90.00	90.60	88.17	88.38	1884538
2024-12-09	88.72	89.06	88.10	88.22	1432710
2024-12-10	88.22	88.65	87.00	87.72	1711083
2024-12-11	87.69	88.35	87.42	87.98	1496785
2024-12-12	87.70	88.83	87.70	88.08	1198652
2024-12-13	87.54	88.12	87.08	87.88	1088326
2024-12-16	87.46	87.90	86.50	86.52	973888
2024-12-17	85.66	86.98	85.02	85.37	1410979
2024-12-18	85.30	86.18	82.77	82.87	1596656
2024-12-19	82.59	83.45	81.61	82.24	1889958
2024-12-20	82.30	83.74	82.14	83.05	6174480
2024-12-23	82.42	83.44	81.96	83.42	1222072
2024-12-24	83.34	83.78	82.80	83.70	414143
2024-12-26	83.13	83.76	82.95	83.17	596383
2024-12-27	82.75	83.65	82.40	83.19	492768
2024-12-30	82.71	82.71	81.50	81.89	539103
2024-12-31	82.15	82.71	81.82	82.69	540136
2025-01-02	82.94	83.22	81.07	81.21	698854
2025-01-03	81.16	81.43	80.18	80.54	890988
2025-01-06	80.82	81.90	79.85	80.11	1016377
2025-01-07	80.30	81.90	80.12	80.34	1103180
2025-01-08	79.83	80.23	79.00	80.02	1376026
2025-01-10	78.82	79.69	78.48	78.77	1483709
2025-01-13	79.31	82.76	79.00	82.70	1780275
2025-01-14	82.67	84.20	82.36	84.07	1614742
2025-01-15	84.91	85.63	84.32	84.62	1237373
2025-01-16	84.65	85.36	84.03	85.21	1218872
2025-01-17	85.84	86.59	85.42	85.56	1126690
2025-01-21	85.76	87.29	85.72	86.87	1372319
2025-01-22	86.50	87.24	85.96	86.98	1117254
2025-01-23	86.96	88.54	86.72	88.42	1257896
2025-01-24	88.66	89.50	87.58	87.96	1389578
2025-01-27	88.57	89.83	88.26	89.54	1245651
2025-01-28	89.17	89.70	88.42	88.80	1226926
2025-01-29	88.41	89.00	87.66	87.84	1517657
2025-01-30	88.34	89.00	87.67	88.60	1550006
2025-01-31	88.14	89.30	87.75	87.86	842357
2025-02-03	86.25	87.88	85.24	87.63	1298588
2025-02-04	87.83	87.83	84.87	85.42	1997681
2025-02-05	85.85	86.83	84.78	85.10	3286758
2025-02-06	91.77	91.82	85.26	87.35	3084641
2025-02-07	87.55	88.39	86.52	86.96	1084241
2025-02-10	87.18	89.20	86.89	88.15	1441691
2025-02-11	87.99	89.71	87.81	89.58	1115693
2025-02-12	87.75	88.87	87.06	88.37	1195822
2025-02-13	89.15	89.15	87.96	88.42	878917
2025-02-14	88.50	88.98	87.92	88.03	716116
2025-02-18	87.77	89.56	87.49	89.28	1240459
2025-02-19	88.39	88.58	87.58	88.36	837172
2025-02-20	88.33	88.85	87.70	88.67	1295164
2025-02-21	88.60	89.14	86.94	87.29	1884481
2025-02-24	87.63	88.14	86.78	86.81	1282428
2025-02-25	87.51	88.35	86.88	87.84	1206120
2025-02-26	87.79	88.68	87.57	88.06	996918
2025-02-27	87.90	88.54	87.45	87.89	1040330
2025-02-28	87.89	89.64	87.00	89.63	1882339
2025-03-03	90.03	91.09	87.73	88.27	1343162
2025-03-04	88.11	88.31	85.43	86.01	1418798
2025-03-05	86.55	88.58	86.38	88.33	1165336
2025-03-06	88.04	89.46	87.59	89.41	1842286
2025-03-07	89.08	92.04	89.03	91.74	1679034
2025-03-10	91.19	93.74	91.02	91.24	2071304
2025-03-11	91.32	91.62	89.16	89.44	1879695
2025-03-12	89.12	89.58	87.93	88.77	1777932
2025-03-13	89.04	89.87	86.86	87.10	1409633
2025-03-14	87.75	89.07	87.46	89.06	995760
2025-03-17	89.18	90.41	89.09	89.91	715207
2025-03-18	89.70	90.55	89.48	90.42	859411
2025-03-19	90.14	90.96	89.60	90.51	857242
2025-03-20	89.83	91.12	89.56	90.16	799126
2025-03-21	89.08	89.30	87.14	87.70	5027608
2025-03-24	88.06	88.82	87.25	88.39	1073823
2025-03-25	88.48	88.96	86.63	87.15	1088909
2025-03-26	87.35	89.35	87.01	89.17	968961
2025-03-27	89.03	90.19	88.46	89.83	801879
2025-03-28	89.62	89.83	87.42	88.20	753786
2025-03-31	87.90	89.59	87.10	89.26	1636485
2025-04-01	89.34	90.37	88.77	90.20	1017345
2025-04-02	89.65	90.68	88.90	90.22	1255329
2025-04-03	87.00	89.40	86.68	88.72	2015076
2025-04-04	86.13	87.21	82.89	83.24	2029642
2025-04-07	80.80	84.05	78.90	81.02	1861758
2025-04-08	82.87	82.87	77.22	78.47	1666341
2025-04-09	77.77	83.90	75.98	83.39	1900357
2025-04-10	82.58	83.92	80.32	82.03	1032615
2025-04-11	81.71	84.58	80.64	83.84	846487
2025-04-14	85.03	86.49	84.23	86.04	818993
2025-04-15	85.67	86.33	84.49	84.79	832828
2025-04-16	85.31	85.71	83.51	84.19	867975
2025-04-17	84.77	85.85	83.76	85.14	972730
2025-04-21	84.39	84.99	83.23	84.22	886088
2025-04-22	85.10	87.20	84.85	87.04	992853
2025-04-23	87.80	89.19	86.36	86.73	1276786
2025-04-24	87.20	90.03	86.62	89.50	1261958
2025-04-25	89.21	89.80	88.59	89.31	1203331
2025-04-28	89.31	90.14	88.67	89.78	1752590
2025-04-29	94.11	97.45	94.02	96.93	3684679
2025-04-30	97.11	98.48	94.96	96.33	2406536
2025-05-01	95.21	97.34	94.62	96.11	1658045
2025-05-02	97.19	97.75	96.31	96.94	1491549
2025-05-05	97.20	98.04	96.06	97.23	892016
2025-05-06	97.42	98.37	97.13	97.41	940508
2025-05-07	97.76	98.07	96.89	97.10	953405
2025-05-08	97.45	98.16	96.95	97.33	769137
2025-05-09	96.85	97.70	96.61	96.98	730416
2025-05-12	98.73	99.12	96.82	97.78	920239
2025-05-13	98.25	98.37	97.36	97.43	876867
2025-05-14	98.66	100.17	97.98	99.45	1980344
2025-05-15	99.18	100.00	98.44	99.58	1455934
2025-05-16	99.32	99.78	98.89	99.45	1422246
2025-05-19	98.77	100.24	97.88	100.15	1117730
2025-05-20	100.00	100.20	98.54	99.04	1198155
2025-05-21	98.02	98.60	97.66	98.37	874564
2025-05-22	98.14	98.42	97.21	98.08	949979
2025-05-23	97.56	97.79	96.89	97.04	913179
2025-05-27	97.40	98.61	97.39	98.47	873841
2025-05-28	98.15	98.61	97.64	97.90	1004318
2025-05-29	97.97	98.70	97.32	98.51	1003647
2025-05-30	98.26	98.77	97.56	98.50	1403784

Explore More About CCK

Coins representing dividend payouts and trends

CCK Dividend History

Discover Crown Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CCK Stock Split History

Discover Crown Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CCK Historical Prices

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

Web Analytics