CCL Historical Prices

Summary

Key Stock Metrics

13.78

(August 5, 2024)

52-Week Low

28.72

(January 31, 2025)

52-Week High

72.70

(January 30, 2018)

All-Time High

19.92

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-04	8.69	9.00	8.69	8.97	1293200
1993-06-07	8.94	9.03	8.72	8.72	4632800
1993-06-08	8.72	8.75	8.66	8.69	509200
1993-06-09	8.69	8.72	8.66	8.69	664400
1993-06-10	8.72	8.81	8.69	8.75	410400
1993-06-11	8.81	8.84	8.66	8.66	366800
1993-06-14	8.66	8.69	8.59	8.59	367600
1993-06-15	8.59	8.66	8.56	8.63	175600
1993-06-16	8.63	8.69	8.56	8.59	509200
1993-06-17	8.59	8.59	8.41	8.53	830800
1993-06-18	8.53	8.53	8.38	8.41	623600
1993-06-21	8.41	8.44	8.25	8.38	694400
1993-06-22	8.41	8.47	8.38	8.41	569600
1993-06-23	8.41	8.41	8.31	8.38	1357200
1993-06-24	8.63	9.09	8.59	9.06	4236800
1993-06-25	9.00	9.19	9.00	9.16	1128000
1993-06-28	9.19	10.00	9.19	9.94	2763200
1993-06-29	9.94	9.94	9.63	9.75	1257200
1993-06-30	9.72	9.84	9.72	9.78	492400
1993-07-01	9.75	9.78	9.69	9.72	722000
1993-07-02	9.66	9.69	9.56	9.56	248400
1993-07-06	9.63	9.69	9.63	9.69	556400
1993-07-07	9.72	9.72	9.69	9.69	330000
1993-07-08	9.69	9.72	9.66	9.66	1148800
1993-07-09	9.69	9.94	9.69	9.91	575200
1993-07-12	9.88	10.03	9.88	9.91	536800
1993-07-13	9.94	10.16	9.91	10.06	1211600
1993-07-14	10.03	10.06	9.88	9.94	308000
1993-07-15	10.00	10.03	9.94	9.94	884000
1993-07-16	9.94	9.97	9.94	9.94	396800
1993-07-19	9.94	10.00	9.94	9.94	417600
1993-07-20	9.94	10.03	9.94	9.94	459200
1993-07-21	9.94	10.00	9.94	10.00	411600
1993-07-22	10.00	10.00	9.91	9.91	371200
1993-07-23	9.94	9.94	9.72	9.72	348000
1993-07-26	9.75	9.75	9.72	9.72	286400
1993-07-27	9.75	9.91	9.72	9.91	503200
1993-07-28	9.97	10.19	9.94	10.16	988800
1993-07-29	10.16	10.28	10.13	10.19	591600
1993-07-30	10.25	10.25	10.13	10.13	228000
1993-08-02	10.16	10.34	10.13	10.19	715200
1993-08-03	10.19	10.19	10.13	10.13	436400
1993-08-04	10.13	10.13	10.06	10.09	745600
1993-08-05	10.06	10.13	10.03	10.06	184400
1993-08-06	10.03	10.09	9.94	10.00	157200
1993-08-09	10.00	10.22	9.97	10.16	347200
1993-08-10	10.13	10.13	10.06	10.09	291200
1993-08-11	10.13	10.16	10.09	10.13	399600
1993-08-12	10.13	10.31	10.13	10.28	856400
1993-08-13	10.31	10.38	10.22	10.31	483600
1993-08-16	10.34	10.50	10.28	10.47	552000
1993-08-17	10.44	10.94	10.44	10.94	2125200
1993-08-18	11.00	11.06	10.47	10.56	2196400
1993-08-19	10.56	10.66	10.44	10.44	1221600
1993-08-20	10.44	10.44	10.06	10.25	1070400
1993-08-23	10.19	10.53	10.19	10.47	382400
1993-08-24	10.53	10.81	10.53	10.81	1564800
1993-08-25	10.75	10.78	10.63	10.66	454000
1993-08-26	10.63	10.66	10.34	10.47	577200
1993-08-27	10.44	10.44	10.09	10.13	891600
1993-08-30	10.19	10.38	10.09	10.31	1104800
1993-08-31	10.31	10.56	10.28	10.47	1005200
1993-09-01	10.47	10.50	10.31	10.31	324400
1993-09-02	10.38	10.56	10.38	10.56	382400
1993-09-03	10.53	10.63	10.44	10.47	547600
1993-09-07	10.44	10.50	10.25	10.25	301600
1993-09-08	10.22	10.22	10.03	10.03	370800
1993-09-09	10.06	10.19	10.03	10.16	330400
1993-09-10	10.22	10.34	10.16	10.31	319600
1993-09-13	10.31	10.38	10.28	10.34	404800
1993-09-14	10.28	10.28	10.16	10.28	128400
1993-09-15	10.28	10.28	9.94	9.94	5506000
1993-09-16	10.06	10.06	10.00	10.00	486000
1993-09-17	10.06	10.31	10.00	10.31	522000
1993-09-20	10.31	10.50	10.25	10.25	698000
1993-09-21	10.31	10.41	10.22	10.28	783200
1993-09-22	10.25	10.56	10.25	10.56	1201200
1993-09-23	10.59	10.91	10.59	10.88	2299200
1993-09-24	10.81	10.81	10.69	10.69	1166000
1993-09-27	10.69	10.78	10.69	10.72	224800
1993-09-28	10.75	11.00	10.75	10.94	1681600
1993-09-29	10.94	10.97	10.88	10.97	752800
1993-09-30	10.94	11.03	10.88	11.00	1233600
1993-10-01	11.03	11.19	11.00	11.09	572800
1993-10-04	11.13	11.19	11.09	11.16	989600
1993-10-05	11.16	11.53	11.09	11.53	1104800
1993-10-06	11.53	11.66	11.50	11.59	2793600
1993-10-07	11.56	11.63	11.25	11.28	1504400
1993-10-08	11.28	11.28	11.16	11.22	582400
1993-10-11	11.25	11.34	11.22	11.34	852800
1993-10-12	11.38	11.59	11.38	11.41	2038800
1993-10-13	11.44	11.44	11.34	11.41	448400
1993-10-14	11.44	11.94	11.41	11.88	1711200
1993-10-15	12.00	12.09	11.97	12.06	1822000
1993-10-18	12.03	12.03	11.72	11.72	883200
1993-10-19	11.75	11.81	11.53	11.53	329600
1993-10-20	11.53	11.53	11.25	11.38	682000
1993-10-21	11.31	11.53	11.31	11.47	602400
1993-10-22	11.47	11.63	11.44	11.56	272800
1993-10-25	11.56	11.72	11.53	11.56	761200
1993-10-26	11.56	11.66	11.47	11.50	665600
1993-10-27	11.53	11.69	11.50	11.66	314800
1993-10-28	11.66	12.03	11.63	11.91	1328000
1993-10-29	11.88	11.91	11.75	11.88	286000
1993-11-01	11.84	11.88	11.63	11.66	770800
1993-11-02	11.59	11.63	11.22	11.38	1352000
1993-11-03	11.44	11.44	11.13	11.19	1157600
1993-11-04	11.16	11.63	11.09	11.22	1026000
1993-11-05	11.13	11.56	11.09	11.47	1131200
1993-11-08	11.47	11.47	11.25	11.34	960000
1993-11-09	11.44	11.56	11.38	11.47	351200
1993-11-10	11.47	11.50	11.44	11.47	354400
1993-11-11	11.53	11.53	11.34	11.41	293200
1993-11-12	11.44	11.44	11.34	11.41	342000
1993-11-15	11.34	11.38	11.28	11.31	108800
1993-11-16	11.25	11.28	11.00	11.09	232000
1993-11-17	11.13	11.13	10.81	10.88	598800
1993-11-18	10.75	10.75	10.59	10.66	688800
1993-11-19	10.59	10.75	10.53	10.75	369200
1993-11-22	10.69	10.97	10.69	10.97	496000
1993-11-23	11.16	11.34	11.13	11.25	982000
1993-11-24	11.28	11.66	11.28	11.66	517600
1993-11-26	11.72	11.81	11.72	11.81	540000
1993-11-29	11.81	11.94	11.81	11.94	1218800
1993-11-30	11.91	12.03	11.91	12.03	938800
1993-12-01	12.00	12.25	11.97	12.16	1570800
1993-12-02	12.50	12.50	12.09	12.19	2566000
1993-12-03	12.22	12.22	11.91	12.00	571600
1993-12-06	12.03	12.09	11.94	11.94	416000
1993-12-07	11.88	12.00	11.75	11.94	665200
1993-12-08	11.97	12.19	11.94	12.09	1181200
1993-12-09	12.06	12.25	12.06	12.13	352800
1993-12-10	12.09	12.09	11.97	12.00	306000
1993-12-13	11.91	11.91	11.78	11.81	159600
1993-12-14	11.78	11.84	11.66	11.72	492800
1993-12-15	11.78	12.03	11.75	12.00	652400
1993-12-16	12.09	12.16	11.97	12.00	480000
1993-12-17	12.03	12.09	11.94	11.97	274800
1993-12-20	11.97	12.00	11.88	11.97	941600
1993-12-21	11.91	11.97	11.78	11.84	463200
1993-12-22	11.81	11.81	11.53	11.66	534400
1993-12-23	11.72	11.97	11.69	11.94	349200
1993-12-27	11.91	12.00	11.91	11.97	411200
1993-12-28	12.00	12.16	11.91	11.94	2011200
1993-12-29	11.88	11.88	11.72	11.78	536800
1993-12-30	11.78	11.84	11.72	11.75	597200
1993-12-31	11.72	11.84	11.72	11.84	53200
1994-01-03	11.84	11.84	11.69	11.69	666000
1994-01-04	11.69	11.91	11.63	11.78	2315200
1994-01-05	11.75	11.84	11.66	11.72	584400
1994-01-06	11.81	11.91	11.59	11.59	498400
1994-01-07	11.63	11.84	11.50	11.81	1506000
1994-01-10	11.84	12.09	11.84	12.06	1599200
1994-01-11	12.00	12.09	11.84	11.88	734800
1994-01-12	11.94	11.97	11.84	11.84	1171200
1994-01-13	11.81	11.84	11.75	11.78	510400
1994-01-14	11.81	11.94	11.72	11.75	881200
1994-01-17	11.59	11.81	11.59	11.66	630400
1994-01-18	11.66	11.88	11.56	11.88	925200
1994-01-19	11.94	12.09	11.94	12.06	1016400
1994-01-20	12.09	12.09	11.97	11.97	713600
1994-01-21	11.94	12.28	11.94	12.22	965600
1994-01-24	12.22	12.41	12.22	12.28	702000
1994-01-25	12.25	12.28	12.16	12.16	662800
1994-01-26	12.13	12.22	12.03	12.22	1155200
1994-01-27	12.13	12.38	12.13	12.19	504000
1994-01-28	12.16	12.31	12.16	12.28	221600
1994-01-31	12.25	12.47	12.22	12.38	216000
1994-02-01	12.31	12.53	12.22	12.53	1125600
1994-02-02	12.53	12.94	12.53	12.94	1054800
1994-02-03	12.91	13.06	12.91	13.00	804000
1994-02-04	12.97	13.03	12.44	12.47	496000
1994-02-07	12.41	12.59	12.41	12.44	547600
1994-02-08	12.50	12.75	12.44	12.53	420400
1994-02-09	12.50	12.59	12.47	12.53	499600
1994-02-10	12.56	12.56	12.44	12.44	1249600
1994-02-11	12.38	12.63	12.34	12.56	1530800
1994-02-14	12.59	12.66	12.41	12.59	1174400
1994-02-15	12.63	12.63	12.50	12.56	991600
1994-02-16	12.53	12.66	12.53	12.63	998400
1994-02-17	12.63	12.63	12.56	12.63	741600
1994-02-18	12.56	12.59	12.50	12.59	255200
1994-02-22	12.50	12.56	12.41	12.56	414000
1994-02-23	12.53	12.56	12.41	12.41	201600
1994-02-24	12.34	12.34	11.97	12.00	370000
1994-02-25	12.00	12.00	11.94	11.94	279600
1994-02-28	12.00	12.09	12.00	12.09	585600
1994-03-01	12.09	12.13	11.84	11.88	427200
1994-03-02	11.81	11.81	11.47	11.63	602000
1994-03-03	11.69	12.13	11.66	12.13	1035200
1994-03-04	12.09	12.50	12.09	12.41	515200
1994-03-07	12.47	12.53	12.38	12.38	234800
1994-03-08	12.41	12.66	12.41	12.56	1843200
1994-03-09	12.69	12.72	12.63	12.72	2002400
1994-03-10	12.72	12.72	12.47	12.50	1008000
1994-03-11	12.44	12.50	12.41	12.47	116400
1994-03-14	12.50	12.53	12.47	12.50	624800
1994-03-15	12.50	12.53	12.38	12.41	405200
1994-03-16	12.34	12.41	12.31	12.41	316400
1994-03-17	12.41	12.44	12.34	12.38	439600
1994-03-18	12.34	12.38	12.28	12.31	528800
1994-03-21	12.25	12.25	12.09	12.13	692800
1994-03-22	12.13	12.13	12.06	12.09	299200
1994-03-23	12.06	12.09	11.94	12.03	285600
1994-03-24	12.03	12.16	11.94	11.97	911600
1994-03-25	12.03	12.06	11.94	11.94	426400
1994-03-28	12.00	12.00	11.69	11.75	702000
1994-03-29	11.75	11.75	11.50	11.53	1471600
1994-03-30	11.47	11.53	11.22	11.25	749200
1994-03-31	11.22	11.22	10.72	11.09	612400
1994-04-04	11.06	11.25	10.91	10.97	669200
1994-04-05	11.06	11.38	11.06	11.34	1111600
1994-04-06	11.38	11.44	11.25	11.25	621200
1994-04-07	11.25	11.50	11.22	11.47	288400
1994-04-08	11.47	11.53	11.41	11.41	86400
1994-04-11	11.47	11.50	11.19	11.19	402400
1994-04-12	11.22	11.25	11.19	11.25	520000
1994-04-13	11.25	11.34	11.25	11.31	339600
1994-04-14	11.25	11.34	11.22	11.28	381200
1994-04-15	11.25	11.44	11.25	11.44	244400
1994-04-18	11.47	11.47	11.03	11.25	734400
1994-04-19	11.19	11.31	11.19	11.22	678400
1994-04-20	11.25	11.34	11.19	11.19	507600
1994-04-21	11.25	11.41	11.19	11.38	482000
1994-04-22	11.34	11.53	11.34	11.44	304800
1994-04-25	11.47	11.69	11.47	11.69	576400
1994-04-26	11.72	11.72	11.59	11.66	370000
1994-04-28	11.59	11.66	11.53	11.59	318800
1994-04-29	11.56	11.66	11.56	11.63	303600
1994-05-02	11.63	11.63	11.44	11.50	512400
1994-05-03	11.53	11.59	11.34	11.38	749200
1994-05-04	11.44	11.44	11.22	11.44	427600
1994-05-05	11.38	11.63	11.38	11.63	295200
1994-05-06	11.56	11.56	11.41	11.44	283200
1994-05-09	11.41	11.47	11.19	11.19	352400
1994-05-10	11.19	11.19	10.75	10.94	968800
1994-05-11	10.88	11.03	10.88	10.91	2292000
1994-05-12	10.91	10.91	10.72	10.84	3861200
1994-05-13	10.88	10.88	10.50	10.59	4066800
1994-05-16	10.59	10.69	10.50	10.59	1376800
1994-05-17	10.56	10.91	10.56	10.91	1102000
1994-05-18	11.00	11.16	10.97	11.00	824800
1994-05-19	11.09	11.38	11.09	11.31	647600
1994-05-20	11.31	11.44	11.13	11.13	348800
1994-05-23	11.16	11.16	10.94	10.97	112400
1994-05-24	11.00	11.13	10.97	11.09	914400
1994-05-25	11.09	11.09	11.03	11.06	305200
1994-05-26	11.13	11.22	11.13	11.19	347200
1994-05-27	11.16	11.53	11.16	11.47	317200
1994-05-31	11.53	11.72	11.50	11.69	862800
1994-06-01	11.63	11.63	11.53	11.56	1036400
1994-06-02	11.63	11.66	11.59	11.63	425600
1994-06-03	11.56	11.75	11.53	11.72	404000
1994-06-06	11.66	11.69	11.47	11.59	297600
1994-06-07	11.59	11.66	11.59	11.63	576000
1994-06-08	11.66	11.81	11.63	11.72	348000
1994-06-09	11.66	11.69	11.56	11.59	151200
1994-06-10	11.66	11.81	11.66	11.72	142000
1994-06-13	11.78	11.91	11.69	11.91	366800
1994-06-14	11.91	11.94	11.78	11.81	488400
1994-06-15	11.75	11.81	11.56	11.69	674400
1994-06-16	11.59	11.69	11.50	11.66	200400
1994-06-17	11.72	11.72	11.56	11.56	104400
1994-06-20	11.50	11.56	11.34	11.38	192800
1994-06-21	11.31	11.38	11.16	11.38	334000
1994-06-22	11.41	11.69	11.41	11.63	469200
1994-06-23	11.63	11.63	11.50	11.50	403600
1994-06-24	11.41	11.41	11.16	11.16	393200
1994-06-27	11.06	11.13	10.88	11.03	250000
1994-06-28	11.09	11.38	11.03	11.28	656400
1994-06-29	11.25	11.50	11.22	11.22	569200
1994-06-30	11.16	11.19	11.06	11.06	1274000
1994-07-01	11.09	11.28	11.03	11.19	977600
1994-07-05	11.16	11.34	11.16	11.25	688000
1994-07-06	11.31	11.47	11.31	11.47	947600
1994-07-07	11.47	11.50	11.41	11.47	796000
1994-07-08	11.44	11.59	11.44	11.56	170400
1994-07-11	11.59	11.59	11.41	11.44	161600
1994-07-12	11.41	11.56	11.38	11.56	296800
1994-07-13	11.59	11.66	11.47	11.66	688800
1994-07-14	11.63	11.63	11.56	11.63	771600
1994-07-15	11.59	11.84	11.59	11.84	195600
1994-07-18	11.69	12.03	11.69	11.94	359600
1994-07-19	11.94	12.00	11.72	11.75	146400
1994-07-20	11.75	11.78	11.66	11.72	418400
1994-07-21	11.69	11.72	11.59	11.72	463200
1994-07-22	11.72	11.91	11.72	11.91	363600
1994-07-25	11.91	11.94	11.78	11.91	618400
1994-07-26	11.88	11.94	11.84	11.88	262000
1994-07-27	11.84	11.88	11.81	11.84	216400
1994-07-28	11.88	11.88	11.78	11.78	255200
1994-07-29	11.81	11.84	11.75	11.81	180400
1994-08-01	11.84	11.91	11.81	11.88	187600
1994-08-02	11.88	11.94	11.84	11.84	494800
1994-08-03	11.84	11.88	11.78	11.88	438000
1994-08-04	11.88	11.88	11.78	11.81	139600
1994-08-05	11.84	11.84	11.75	11.75	332000
1994-08-08	11.91	12.00	11.84	11.94	276800
1994-08-09	11.97	11.97	11.63	11.69	1864000
1994-08-10	11.75	11.81	11.66	11.78	888000
1994-08-11	11.78	11.81	11.72	11.72	616400
1994-08-12	11.72	11.75	11.66	11.66	778400
1994-08-15	11.72	11.84	11.72	11.81	545600
1994-08-16	11.78	11.81	11.69	11.75	230400
1994-08-17	11.81	11.81	11.50	11.53	2119600
1994-08-18	11.47	11.53	11.38	11.44	1916000
1994-08-19	11.44	11.44	11.31	11.34	235600
1994-08-22	11.34	11.34	11.19	11.25	430400
1994-08-23	11.25	11.25	10.91	11.16	3421600
1994-08-24	11.16	11.44	11.16	11.19	1276000
1994-08-25	11.22	11.31	11.16	11.19	828400
1994-08-26	11.19	11.25	11.16	11.19	790000
1994-08-29	11.19	11.22	11.16	11.19	771600
1994-08-30	11.22	11.31	11.22	11.22	1448400
1994-08-31	11.22	11.22	11.06	11.09	628000
1994-09-01	11.13	11.19	11.03	11.09	782000
1994-09-02	11.00	11.06	10.94	11.00	1096800
1994-09-06	11.00	11.06	10.88	10.94	547200
1994-09-07	11.00	11.03	10.91	10.94	863200
1994-09-08	10.88	10.94	10.84	10.94	1462000
1994-09-09	10.91	10.91	10.78	10.91	1049600
1994-09-12	10.91	10.91	10.75	10.78	436000
1994-09-13	10.84	11.03	10.81	10.97	423200
1994-09-14	11.03	11.19	11.03	11.19	882400
1994-09-15	11.31	11.31	11.22	11.25	1443200
1994-09-16	11.25	11.25	11.13	11.16	292800
1994-09-19	11.16	11.22	11.13	11.13	143200
1994-09-20	11.09	11.09	10.97	11.00	410800
1994-09-21	11.00	11.06	10.84	10.88	898000
1994-09-22	10.91	11.00	10.75	10.75	776000
1994-09-23	10.69	10.69	10.28	10.41	974800
1994-09-26	10.44	10.56	10.44	10.44	1117600
1994-09-27	10.69	10.94	10.66	10.84	3174000
1994-09-28	10.84	11.03	10.84	11.00	738000
1994-09-29	11.00	11.09	10.84	10.88	748000
1994-09-30	10.88	11.03	10.88	10.97	564800
1994-10-03	10.97	11.00	10.94	11.00	498800
1994-10-04	11.00	11.00	10.78	10.84	437600
1994-10-05	10.81	10.84	10.63	10.72	765600
1994-10-06	10.78	10.78	10.66	10.66	501600
1994-10-07	10.69	10.75	10.63	10.63	291600
1994-10-10	10.69	10.75	10.59	10.72	2504400
1994-10-11	10.81	11.03	10.78	10.94	1792000
1994-10-12	11.28	11.44	11.16	11.38	1778400
1994-10-13	11.44	11.47	11.28	11.44	1039200
1994-10-14	11.47	11.50	11.34	11.44	549200
1994-10-17	11.38	11.56	11.38	11.53	763200
1994-10-18	11.53	11.53	11.31	11.41	352400
1994-10-19	11.41	11.44	11.09	11.25	857200
1994-10-20	11.22	11.31	11.22	11.25	451600
1994-10-21	11.28	11.28	11.13	11.22	195600
1994-10-24	11.19	11.31	11.06	11.13	522000
1994-10-25	11.13	11.13	10.94	11.03	310000
1994-10-26	11.06	11.09	11.00	11.00	454000
1994-10-27	11.03	11.06	10.97	11.03	571200
1994-10-28	11.00	11.38	11.00	11.22	382400
1994-10-31	11.22	11.41	11.19	11.38	815200
1994-11-01	11.41	11.53	11.41	11.44	698000
1994-11-02	11.41	11.41	11.19	11.19	621600
1994-11-03	11.16	11.19	10.94	11.06	688800
1994-11-04	11.00	11.00	10.88	10.91	386800
1994-11-07	10.88	10.91	10.81	10.81	485600
1994-11-08	10.81	10.84	10.66	10.81	980000
1994-11-09	10.88	10.94	10.81	10.91	193200
1994-11-10	10.91	11.25	10.91	11.13	401600
1994-11-11	11.16	11.19	11.00	11.00	98800
1994-11-14	11.03	11.03	10.91	10.97	494800
1994-11-15	11.00	11.03	10.88	10.94	279600
1994-11-16	11.00	11.00	10.78	10.84	936800
1994-11-17	10.88	10.97	10.72	10.75	491600
1994-11-18	10.66	10.81	10.66	10.75	506800
1994-11-21	10.78	10.81	10.72	10.78	464800
1994-11-22	10.78	10.97	10.75	10.84	595200
1994-11-23	10.72	10.72	10.63	10.69	529200
1994-11-25	10.69	10.78	10.69	10.78	94400
1994-11-28	10.78	10.81	10.63	10.69	275600
1994-11-29	10.75	10.81	10.72	10.75	467600
1994-11-30	10.84	10.91	10.78	10.81	538800
1994-12-01	10.84	10.88	10.59	10.59	965200
1994-12-02	10.53	10.63	10.53	10.56	344000
1994-12-05	10.56	10.72	10.56	10.63	458800
1994-12-06	10.66	10.66	10.38	10.41	527600
1994-12-07	10.41	10.44	10.38	10.38	299600
1994-12-08	10.34	10.34	10.06	10.09	553200
1994-12-09	10.09	10.09	9.63	9.72	3180800
1994-12-12	9.72	9.78	9.72	9.75	684800
1994-12-13	9.81	10.03	9.75	10.03	904000
1994-12-14	10.06	10.38	10.06	10.25	1219600
1994-12-15	10.19	10.25	9.94	9.94	663800
1994-12-16	10.19	10.25	9.94	10.00	699200
1994-12-19	10.13	10.19	10.00	10.13	476400
1994-12-20	10.06	10.31	9.88	9.94	724200
1994-12-21	10.00	10.38	10.00	10.38	1653800
1994-12-22	10.06	10.13	9.56	9.81	3744600
1994-12-23	10.06	10.38	9.94	10.38	1394800
1994-12-27	10.25	10.38	10.06	10.13	327600
1994-12-28	10.13	10.25	10.06	10.19	374400
1994-12-29	10.19	10.31	10.13	10.25	708600
1994-12-30	10.25	10.63	10.25	10.63	1149000
1995-01-03	10.50	10.63	10.06	10.13	1355800
1995-01-04	10.06	10.31	10.06	10.13	887600
1995-01-05	10.19	10.44	10.13	10.44	1015000
1995-01-06	10.31	10.69	10.31	10.31	1373000
1995-01-09	10.25	10.25	10.00	10.13	368200
1995-01-10	10.19	10.31	10.13	10.19	671400
1995-01-11	10.19	10.25	10.19	10.25	542000
1995-01-12	10.25	10.50	10.25	10.31	706400
1995-01-13	10.25	10.63	10.25	10.56	525200
1995-01-16	10.63	11.19	10.63	11.13	626800
1995-01-17	11.19	11.19	10.69	10.94	499400
1995-01-18	10.94	10.94	10.69	10.75	212800
1995-01-19	10.75	10.75	10.56	10.69	257800
1995-01-20	10.56	10.69	10.50	10.63	339400
1995-01-23	10.50	10.75	10.44	10.69	697400
1995-01-24	10.75	10.81	10.63	10.69	278200
1995-01-25	10.69	10.94	10.69	10.75	484800
1995-01-26	10.75	10.81	10.56	10.56	700400
1995-01-27	10.63	10.81	10.50	10.63	460200
1995-01-30	10.69	10.75	10.50	10.56	722200
1995-01-31	10.50	10.63	10.44	10.50	680600
1995-02-01	10.44	10.81	10.44	10.81	1195600
1995-02-02	10.81	10.94	10.63	10.75	514400
1995-02-03	10.81	11.00	10.75	10.81	1562400
1995-02-06	10.88	10.94	10.81	10.81	426200
1995-02-07	10.94	10.94	10.81	10.94	493200
1995-02-08	10.94	11.19	10.88	11.06	691000
1995-02-09	11.06	11.44	10.75	10.81	697800
1995-02-10	10.94	11.00	10.81	10.88	867200
1995-02-13	11.00	11.13	10.94	11.00	584400
1995-02-14	11.00	11.19	11.00	11.06	930800
1995-02-15	11.06	11.13	11.00	11.00	1174400
1995-02-16	11.06	11.06	10.88	10.88	982000
1995-02-17	10.94	11.13	10.94	11.06	419600
1995-02-21	11.06	11.06	10.94	11.06	270200
1995-02-22	11.06	11.44	11.06	11.31	823200
1995-02-23	11.38	11.75	11.38	11.69	1216400
1995-02-24	11.56	11.63	11.44	11.56	677000
1995-02-27	11.50	11.63	11.50	11.63	917800
1995-02-28	11.56	11.88	11.56	11.88	1123400
1995-03-01	11.81	11.81	11.69	11.69	802400
1995-03-02	11.63	11.63	11.50	11.56	978000
1995-03-03	11.63	11.63	11.50	11.63	661400
1995-03-06	11.56	11.56	11.44	11.50	1375800
1995-03-07	11.56	11.56	11.38	11.44	879000
1995-03-08	11.38	11.44	11.13	11.44	661400
1995-03-09	11.50	11.88	11.38	11.88	259400
1995-03-10	11.75	11.88	11.75	11.81	305800
1995-03-13	11.75	11.75	11.63	11.63	467000
1995-03-14	11.63	11.75	11.50	11.69	526600
1995-03-15	11.81	11.81	11.50	11.63	721800
1995-03-16	11.50	11.69	11.50	11.63	1457000
1995-03-17	11.63	11.63	11.50	11.56	455000
1995-03-20	11.50	11.56	11.44	11.56	497400
1995-03-21	11.31	11.50	11.31	11.31	629200
1995-03-22	11.31	11.38	11.25	11.25	433800
1995-03-23	11.38	11.38	11.13	11.13	738200
1995-03-24	11.13	11.38	11.06	11.38	640000
1995-03-27	11.44	11.75	11.38	11.69	1407200
1995-03-28	11.69	11.81	11.56	11.81	382800
1995-03-29	11.81	12.25	11.81	11.94	1233200
1995-03-30	12.06	12.25	12.06	12.06	459600
1995-03-31	12.13	12.13	11.69	11.69	209400
1995-04-03	11.75	11.81	11.69	11.75	247200
1995-04-04	11.69	12.00	11.50	12.00	519400
1995-04-05	11.94	12.13	11.88	11.94	374400
1995-04-06	12.00	12.00	11.75	11.88	143600
1995-04-07	11.88	11.94	11.75	11.75	232200
1995-04-10	11.81	11.81	11.63	11.69	518800
1995-04-11	11.56	11.75	11.38	11.75	371400
1995-04-12	11.69	11.75	11.56	11.69	610800
1995-04-13	11.69	12.13	11.69	12.00	8820600
1995-04-17	12.06	12.44	12.06	12.25	2545600
1995-04-18	12.25	12.31	12.00	12.00	2472400
1995-04-19	12.00	12.13	12.00	12.06	1174800
1995-04-20	12.06	12.13	12.00	12.00	852000
1995-04-21	12.06	12.19	12.00	12.13	688200
1995-04-24	12.13	12.13	12.00	12.06	1166400
1995-04-25	12.06	12.13	12.00	12.00	668000
1995-04-26	12.06	12.44	12.00	12.38	1122200
1995-04-27	12.25	12.44	12.25	12.31	813600
1995-04-28	12.31	12.50	12.31	12.44	691000
1995-05-01	12.44	12.69	12.44	12.69	1194800
1995-05-02	12.63	12.69	12.50	12.63	1050000
1995-05-03	12.63	12.69	12.44	12.56	2262000
1995-05-04	12.63	12.63	12.31	12.38	2101200
1995-05-05	12.44	12.50	12.31	12.44	914400
1995-05-08	12.38	12.56	12.38	12.56	345200
1995-05-09	12.56	12.69	12.50	12.63	610800
1995-05-10	12.56	12.75	12.50	12.75	655600
1995-05-11	12.69	12.88	12.63	12.75	1320000
1995-05-12	12.63	12.94	12.63	12.88	920000
1995-05-15	12.81	13.19	12.81	13.06	937800
1995-05-16	13.06	13.25	12.88	13.25	1712400
1995-05-17	13.25	13.31	12.81	12.88	1734400
1995-05-18	12.81	12.88	12.50	12.56	608800
1995-05-19	12.44	12.63	12.25	12.38	979400
1995-05-22	12.44	12.81	12.38	12.50	1162600
1995-05-23	12.44	12.69	12.38	12.50	1460200
1995-05-24	12.50	12.56	12.25	12.25	625200
1995-05-25	12.25	12.44	12.19	12.25	1402200
1995-05-26	12.25	12.25	11.75	11.88	2318600
1995-05-30	11.25	11.63	11.13	11.50	5414600
1995-05-31	11.50	11.69	11.50	11.63	1582600
1995-06-01	11.56	11.56	11.38	11.50	2886000
1995-06-02	11.50	11.50	11.31	11.44	1270400
1995-06-05	11.38	11.38	11.06	11.13	1796400
1995-06-06	11.06	11.13	11.00	11.00	2309400
1995-06-07	11.06	11.06	10.81	11.00	1255400
1995-06-08	10.88	11.06	10.88	11.00	598800
1995-06-09	10.94	10.94	10.69	10.75	791200
1995-06-12	10.75	11.13	10.75	11.13	584800
1995-06-13	11.25	11.31	11.19	11.25	1024400
1995-06-14	11.31	11.50	11.31	11.38	1818400
1995-06-15	11.38	11.38	11.31	11.38	1099800
1995-06-16	11.38	11.44	11.25	11.25	1256600
1995-06-19	11.19	11.19	10.75	11.00	3450000
1995-06-20	11.06	11.13	11.00	11.00	1711800
1995-06-21	11.13	11.44	11.06	11.25	2326400
1995-06-22	11.38	11.75	11.31	11.69	2682800
1995-06-23	11.75	12.06	11.69	11.94	974200
1995-06-26	11.94	11.94	11.63	11.63	660600
1995-06-27	11.56	11.69	11.44	11.63	1765400
1995-06-28	11.69	11.69	11.31	11.50	2575600
1995-06-29	11.50	11.50	11.25	11.38	1009000
1995-06-30	11.31	11.69	11.31	11.63	1067200
1995-07-03	11.50	11.50	11.31	11.31	353200
1995-07-05	11.25	11.50	11.25	11.31	993200
1995-07-06	11.38	11.56	11.25	11.50	914400
1995-07-07	11.56	11.81	11.56	11.75	898200
1995-07-10	11.94	11.94	11.63	11.81	1423600
1995-07-11	11.81	11.88	11.69	11.81	1439400
1995-07-12	11.81	12.13	11.81	12.06	590200
1995-07-13	12.06	12.06	11.88	12.06	1214400
1995-07-14	11.88	12.00	11.81	11.88	608400
1995-07-17	11.88	12.00	11.75	11.94	1117000
1995-07-18	12.00	12.00	11.75	11.75	798800
1995-07-19	11.75	11.75	11.50	11.63	841600
1995-07-20	11.63	11.88	11.63	11.75	673000
1995-07-21	11.75	11.75	11.25	11.25	1573400
1995-07-24	11.38	11.63	11.31	11.50	939600
1995-07-25	11.44	11.50	11.38	11.38	617200
1995-07-26	11.50	11.50	11.25	11.38	1329800
1995-07-27	11.38	11.56	11.25	11.50	1082200
1995-07-28	11.44	11.50	11.31	11.44	319200
1995-07-31	11.44	11.44	11.19	11.31	1319600
1995-08-01	11.31	11.38	11.25	11.38	607400
1995-08-02	11.44	11.50	11.38	11.44	599600
1995-08-03	11.38	11.44	11.25	11.25	1107200
1995-08-04	11.25	11.31	11.06	11.06	1886600
1995-08-07	11.13	11.19	10.88	10.88	1031800
1995-08-08	10.88	10.88	10.69	10.81	1523200
1995-08-09	10.88	10.94	10.69	10.75	624200
1995-08-10	10.81	10.94	10.69	10.94	577400
1995-08-11	11.00	11.00	10.69	10.81	1767800
1995-08-14	10.69	10.81	10.31	10.50	2423000
1995-08-15	10.25	10.63	10.25	10.44	793200
1995-08-16	10.44	10.56	10.31	10.31	979000
1995-08-17	10.31	11.19	10.19	11.19	1645400
1995-08-18	11.06	11.06	10.88	10.94	724800
1995-08-21	10.94	11.06	10.81	10.94	1329200
1995-08-22	11.00	11.00	10.81	10.88	809400
1995-08-23	10.88	11.06	10.81	11.00	1327000
1995-08-24	10.94	11.00	10.81	10.88	2745000
1995-08-25	10.81	11.13	10.81	11.13	1114200
1995-08-28	11.06	11.13	10.94	10.94	490400
1995-08-29	10.88	11.06	10.88	11.06	575800
1995-08-30	11.13	11.13	10.88	11.00	486800
1995-08-31	10.94	11.00	10.88	10.88	1073400
1995-09-01	10.94	10.94	10.69	10.94	399600
1995-09-05	10.88	10.94	10.56	10.63	649400
1995-09-06	10.75	10.75	10.56	10.63	1086400
1995-09-07	10.69	10.88	10.69	10.81	668000
1995-09-08	10.81	10.81	10.50	10.50	342200
1995-09-11	10.63	10.81	10.50	10.56	718000
1995-09-12	10.50	10.56	10.31	10.50	1072800
1995-09-13	10.56	10.69	10.50	10.63	932800
1995-09-14	10.69	10.81	10.63	10.81	389000
1995-09-15	10.75	10.81	10.63	10.63	1394400
1995-09-18	10.69	10.94	10.63	10.94	991400
1995-09-19	11.25	11.75	11.25	11.38	5759200
1995-09-20	11.50	11.75	11.50	11.69	3007200
1995-09-21	11.63	12.44	11.63	11.88	2126200
1995-09-22	11.75	11.88	11.38	11.38	1243800
1995-09-25	11.44	11.44	11.19	11.31	1985600
1995-09-26	11.38	11.56	11.31	11.44	657200
1995-09-27	11.38	11.50	11.25	11.44	648200
1995-09-28	11.50	11.88	11.50	11.88	1261800
1995-09-29	11.88	12.19	11.88	12.00	1673600
1995-10-02	12.06	12.06	11.50	11.63	752600
1995-10-03	11.69	11.81	11.50	11.75	830600
1995-10-04	11.81	11.94	11.50	11.56	1194600
1995-10-05	11.63	11.75	11.50	11.69	726000
1995-10-06	11.75	11.94	11.75	11.88	879200
1995-10-09	11.94	11.94	11.63	11.69	416400
1995-10-10	11.63	11.63	11.13	11.44	1118400
1995-10-11	11.38	11.44	11.25	11.38	483000
1995-10-12	11.31	11.56	11.00	11.50	1264800
1995-10-13	11.63	11.88	11.63	11.81	1100200
1995-10-16	11.75	12.13	11.75	12.13	1043000
1995-10-17	12.19	12.19	11.88	11.94	1033400
1995-10-18	11.94	12.00	11.50	11.69	5116200
1995-10-19	11.69	12.06	11.63	12.00	764800
1995-10-20	11.94	12.00	11.81	12.00	356600
1995-10-23	11.94	12.06	11.81	12.00	1115200
1995-10-24	12.00	12.19	11.94	12.19	698600
1995-10-25	12.19	12.19	11.81	11.88	1031200
1995-10-26	11.81	11.94	11.63	11.75	537000
1995-10-27	11.69	11.75	11.63	11.69	352000
1995-10-30	11.69	11.69	11.38	11.50	359400
1995-10-31	11.44	11.81	11.44	11.63	824800
1995-11-01	11.56	11.69	11.44	11.50	532200
1995-11-02	11.75	12.13	11.63	12.00	1872000
1995-11-03	12.06	12.56	12.06	12.56	1427000
1995-11-06	12.50	12.63	12.50	12.56	938000
1995-11-07	12.63	12.63	12.44	12.50	998600
1995-11-08	12.56	13.00	12.50	13.00	536800
1995-11-09	13.00	13.00	12.69	12.88	674000
1995-11-10	13.00	13.56	12.94	13.38	3708600
1995-11-13	13.25	13.31	13.13	13.19	871000
1995-11-14	13.06	13.50	13.06	13.44	1284200
1995-11-15	13.44	13.50	13.38	13.50	1460200
1995-11-16	13.50	13.56	13.25	13.38	723000
1995-11-17	13.31	13.38	13.13	13.25	287400
1995-11-20	13.31	13.31	13.00	13.00	755000
1995-11-21	12.88	13.00	12.81	12.88	920600
1995-11-22	12.94	12.94	12.56	12.63	2171200
1995-11-24	12.69	12.69	12.63	12.63	257200
1995-11-27	12.69	12.75	12.38	12.56	1216600
1995-11-28	12.38	13.00	12.38	13.00	621400
1995-11-29	13.00	13.06	12.75	12.88	1704800
1995-11-30	13.13	13.13	12.75	13.00	631200
1995-12-01	13.00	13.00	12.50	12.63	889800
1995-12-04	12.63	12.69	12.50	12.63	739200
1995-12-05	12.56	12.94	12.56	12.94	791800
1995-12-06	12.94	12.94	12.81	12.88	443800
1995-12-07	12.94	12.94	12.50	12.81	639200
1995-12-08	12.88	12.94	12.69	12.81	182000
1995-12-11	12.88	12.94	12.63	12.69	272600
1995-12-12	12.69	12.69	12.50	12.56	1352400
1995-12-13	12.69	12.75	12.38	12.44	792000
1995-12-14	12.63	12.63	11.50	12.44	836400
1995-12-15	12.38	12.44	12.06	12.13	906200
1995-12-18	12.13	12.25	11.81	11.81	719000
1995-12-19	11.81	12.00	11.75	11.81	1347400
1995-12-20	12.00	12.00	11.38	11.38	2046600
1995-12-21	11.44	11.56	11.38	11.50	3730000
1995-12-22	11.56	11.81	11.56	11.81	1609400
1995-12-26	11.81	11.81	11.63	11.75	449000
1995-12-27	11.75	12.13	11.75	12.00	1596200
1995-12-28	11.94	12.06	11.88	11.94	1125200
1995-12-29	12.06	12.19	12.00	12.19	589600
1996-01-02	12.19	12.44	12.13	12.44	1070600
1996-01-03	12.44	12.63	12.38	12.50	889800
1996-01-04	12.50	12.50	12.06	12.06	341400
1996-01-05	11.94	12.19	11.75	12.06	1410200
1996-01-08	12.25	12.38	12.19	12.31	87800
1996-01-09	12.31	12.31	12.00	12.13	350200
1996-01-10	11.88	12.00	11.63	11.69	1163000
1996-01-11	11.81	11.88	11.75	11.75	438800
1996-01-12	11.88	11.94	11.75	11.88	373600
1996-01-15	11.75	11.94	11.75	11.88	303600
1996-01-16	12.00	12.44	12.00	12.31	1570800
1996-01-17	12.19	12.38	12.19	12.25	617200
1996-01-18	12.25	12.44	12.25	12.31	279200
1996-01-19	12.25	12.56	12.25	12.56	340800
1996-01-22	12.63	12.81	12.56	12.56	1004400
1996-01-23	12.56	12.69	12.56	12.69	651200
1996-01-24	12.81	12.81	12.56	12.63	528200
1996-01-25	12.63	12.69	12.56	12.69	833800
1996-01-26	12.56	12.88	12.50	12.88	665000
1996-01-29	12.88	13.06	12.81	12.88	372600
1996-01-30	13.00	13.44	13.00	13.38	1503600
1996-01-31	13.38	13.56	13.31	13.44	2723200
1996-02-01	13.44	13.50	13.31	13.44	660000
1996-02-02	13.56	13.81	13.50	13.81	820200
1996-02-05	13.75	13.75	13.44	13.44	358400
1996-02-06	13.56	13.69	13.38	13.56	450800
1996-02-07	13.75	14.00	13.38	13.50	1010000
1996-02-08	13.50	13.75	13.44	13.69	1257400
1996-02-09	13.75	13.94	13.69	13.88	1002400
1996-02-12	13.88	13.94	13.75	13.81	628000
1996-02-13	13.75	13.81	13.56	13.63	1053800
1996-02-14	13.63	14.31	13.63	14.31	2048600
1996-02-15	14.13	14.25	14.13	14.19	565200
1996-02-16	14.19	14.25	14.06	14.19	767800
1996-02-20	14.06	14.25	13.94	14.00	742800
1996-02-21	14.00	14.13	14.00	14.06	514600
1996-02-22	14.06	14.19	13.94	14.19	768000
1996-02-23	14.13	14.50	14.00	14.50	802400
1996-02-26	14.50	14.50	14.06	14.13	690400
1996-02-27	14.13	14.13	13.56	13.63	5446000
1996-02-28	13.69	14.00	13.69	13.81	1297400
1996-02-29	13.75	14.06	13.69	14.06	859200
1996-03-01	14.06	14.13	13.88	13.94	348200
1996-03-04	14.06	14.25	13.88	14.19	553800
1996-03-05	14.25	14.50	14.19	14.25	604200
1996-03-06	14.38	14.50	14.31	14.50	769600
1996-03-07	14.38	14.44	14.19	14.31	530600
1996-03-08	14.19	14.25	13.63	14.00	915000
1996-03-11	13.88	13.94	13.56	13.88	463000
1996-03-12	13.75	13.75	13.25	13.38	678800
1996-03-13	13.38	13.63	13.38	13.50	539800
1996-03-14	13.50	13.88	13.50	13.75	782600
1996-03-15	13.75	13.94	13.69	13.94	1053600
1996-03-18	13.94	13.94	13.75	13.94	983800
1996-03-19	13.75	13.88	13.75	13.88	662200
1996-03-20	13.88	13.88	13.69	13.81	631200
1996-03-21	13.81	13.88	13.69	13.81	419000
1996-03-22	13.81	13.94	13.81	13.94	801800
1996-03-25	13.94	13.94	13.63	13.75	460200
1996-03-26	13.69	13.75	13.44	13.56	373800
1996-03-27	13.63	13.88	13.63	13.88	422400
1996-03-28	13.75	13.81	13.63	13.69	451200
1996-03-29	13.81	13.88	13.69	13.75	828600
1996-04-01	13.88	13.88	13.63	13.75	462800
1996-04-02	13.63	13.88	13.56	13.69	686600
1996-04-03	13.69	13.69	13.38	13.44	581600
1996-04-04	13.44	13.69	13.25	13.69	853400
1996-04-08	13.50	13.56	13.19	13.31	1095600
1996-04-09	13.38	13.56	13.31	13.44	342800
1996-04-10	13.38	13.56	13.25	13.31	798800
1996-04-11	13.38	13.44	13.13	13.19	453000
1996-04-12	13.19	13.19	13.00	13.06	369200
1996-04-15	13.13	13.25	13.13	13.13	397200
1996-04-16	13.19	13.88	13.19	13.88	989400
1996-04-17	13.75	13.75	13.56	13.56	245200
1996-04-18	13.63	13.94	13.56	13.94	1324600
1996-04-19	13.94	14.50	13.88	14.13	1409400
1996-04-22	14.00	14.31	14.00	14.25	690400
1996-04-23	14.25	14.31	14.19	14.25	503800
1996-04-24	14.19	14.50	14.19	14.44	944000
1996-04-25	14.50	14.63	14.44	14.56	2730400
1996-04-26	14.56	14.63	14.38	14.50	1340400
1996-04-29	14.50	14.50	14.19	14.44	416000
1996-04-30	14.44	14.63	14.25	14.50	945400
1996-05-01	14.63	14.94	14.56	14.94	917800
1996-05-02	14.88	14.88	14.38	14.56	378000
1996-05-03	14.63	14.63	14.19	14.25	616600
1996-05-06	14.25	14.25	13.94	14.00	351800
1996-05-07	13.88	14.00	13.81	13.88	903600
1996-05-08	13.88	13.94	13.50	13.94	245000
1996-05-09	13.94	13.94	13.69	13.75	528600
1996-05-10	13.75	14.00	13.69	13.94	715200
1996-05-13	13.94	14.06	13.88	14.00	1145000
1996-05-14	14.06	14.25	14.00	14.13	519800
1996-05-15	14.13	14.25	13.94	14.06	863200
1996-05-16	14.06	14.13	14.06	14.06	267200
1996-05-17	14.19	14.25	14.13	14.19	331800
1996-05-20	14.56	14.81	14.56	14.63	1155600
1996-05-21	14.50	14.56	14.19	14.50	1105800
1996-05-22	14.44	14.75	14.38	14.75	1145000
1996-05-23	14.63	15.06	14.63	14.69	683600
1996-05-24	14.75	14.75	14.56	14.63	801800
1996-05-28	14.63	14.63	14.31	14.31	974800
1996-05-29	14.19	14.50	14.13	14.31	630800
1996-05-30	14.25	14.75	14.25	14.75	1129000
1996-05-31	14.75	14.94	14.75	14.94	385400
1996-06-03	14.81	15.19	14.75	15.00	865200
1996-06-04	15.00	15.13	14.81	14.88	817600
1996-06-05	14.88	15.56	14.88	15.31	2022200
1996-06-06	15.31	15.63	15.25	15.56	1826600
1996-06-07	15.38	15.44	15.06	15.44	688600
1996-06-10	15.38	15.56	15.38	15.56	555200
1996-06-11	15.69	15.75	15.19	15.19	2617600
1996-06-12	15.13	15.31	14.75	14.75	1463200
1996-06-13	14.63	15.13	14.63	14.88	950000
1996-06-14	14.94	15.13	14.88	15.00	710200
1996-06-17	15.00	15.06	14.69	14.81	474600
1996-06-18	14.69	14.81	14.63	14.69	623600
1996-06-19	14.50	14.75	14.44	14.75	309000
1996-06-20	14.81	14.94	14.19	14.25	4870200
1996-06-21	14.25	14.44	14.19	14.44	1142600
1996-06-24	14.38	14.38	14.06	14.38	949400
1996-06-25	14.38	14.44	14.13	14.19	1313800
1996-06-26	14.25	14.31	13.75	14.06	1663000
1996-06-27	14.13	14.25	14.06	14.13	583600
1996-06-28	14.19	14.56	14.19	14.44	1167000
1996-07-01	14.50	14.88	14.44	14.81	1450200
1996-07-02	14.81	15.38	14.81	15.13	813400
1996-07-03	15.13	15.13	14.88	14.88	823000
1996-07-05	14.75	14.88	14.69	14.69	311800
1996-07-08	14.63	14.63	13.75	13.75	5881800
1996-07-09	13.81	14.19	13.75	14.13	1162400
1996-07-10	14.06	14.13	13.88	13.94	670800
1996-07-11	14.00	14.00	13.56	13.81	553800
1996-07-12	13.88	13.94	13.75	13.81	392400
1996-07-15	13.81	13.81	13.38	13.56	770800
1996-07-16	13.50	13.56	13.06	13.56	1679200
1996-07-17	14.38	14.38	13.94	14.00	795400
1996-07-18	14.25	14.25	13.94	14.13	1835000
1996-07-19	14.06	14.13	13.94	14.00	1015800
1996-07-22	14.00	14.00	13.44	13.50	528800
1996-07-23	13.56	13.56	13.00	13.00	474000
1996-07-24	12.25	12.94	12.25	12.81	1090800
1996-07-25	13.06	13.44	13.00	13.31	1076600
1996-07-26	13.25	13.50	13.19	13.50	826800
1996-07-29	13.38	13.44	13.31	13.31	351400
1996-07-30	13.31	13.44	13.19	13.38	460600
1996-07-31	13.38	13.56	13.38	13.44	517200
1996-08-01	13.31	13.44	13.31	13.38	1938200
1996-08-02	13.44	13.81	13.44	13.75	1357200
1996-08-05	13.81	13.88	13.63	13.75	696000
1996-08-06	13.75	13.88	13.56	13.75	584000
1996-08-07	13.63	13.75	13.56	13.56	1226400
1996-08-08	13.63	14.06	13.56	14.00	670000
1996-08-09	14.06	14.44	14.06	14.31	395600
1996-08-12	14.25	14.44	14.00	14.00	203400
1996-08-13	13.81	13.88	13.50	13.75	257000
1996-08-14	13.69	14.00	13.69	14.00	209600
1996-08-15	14.13	14.56	14.13	14.56	399200
1996-08-16	14.56	14.56	14.25	14.25	194600
1996-08-19	14.25	14.75	14.25	14.75	237200
1996-08-20	14.75	14.94	14.44	14.50	413000
1996-08-21	14.50	14.50	14.13	14.13	247600
1996-08-22	14.00	14.38	14.00	14.19	714800
1996-08-23	14.19	14.19	14.13	14.19	203800
1996-08-26	14.19	14.31	14.13	14.19	238800
1996-08-27	14.19	14.25	13.88	14.19	422400
1996-08-28	14.00	14.69	14.00	14.63	325400
1996-08-29	14.56	14.63	14.31	14.31	306600
1996-08-30	14.38	14.44	14.06	14.13	244200
1996-09-03	14.00	14.00	13.81	13.81	435800
1996-09-04	13.81	14.00	13.81	13.94	241000
1996-09-05	13.94	14.06	13.69	13.81	436800
1996-09-06	13.75	13.88	13.69	13.75	185200
1996-09-09	13.75	14.31	13.69	14.31	700800
1996-09-10	14.38	14.63	14.31	14.38	684200
1996-09-11	14.31	14.63	14.25	14.44	532000
1996-09-12	14.63	15.00	14.50	15.00	482400
1996-09-13	15.19	15.25	15.00	15.00	701000
1996-09-16	15.00	15.13	14.88	14.88	613800
1996-09-17	14.88	15.31	14.81	15.19	819800
1996-09-18	15.19	15.31	15.06	15.31	481800
1996-09-19	15.44	15.63	15.38	15.50	2821200
1996-09-20	15.38	15.38	14.69	14.81	1429800
1996-09-23	14.69	15.06	14.63	14.88	680400
1996-09-24	14.75	15.13	14.63	14.94	919000
1996-09-25	15.00	15.06	14.69	14.75	698400
1996-09-26	14.69	14.81	14.50	14.50	753400
1996-09-27	14.63	15.13	14.56	15.06	967600
1996-09-30	15.13	15.50	15.00	15.50	706800
1996-10-01	15.50	15.50	15.19	15.44	707600
1996-10-02	15.44	15.63	15.44	15.63	1057800
1996-10-03	15.63	15.69	15.50	15.63	750200
1996-10-04	15.75	15.94	15.69	15.81	1657200
1996-10-07	15.75	15.88	15.69	15.75	511600
1996-10-08	15.69	15.88	15.63	15.88	1271600
1996-10-09	15.94	15.94	15.69	15.75	836600
1996-10-10	15.75	15.81	15.63	15.81	472400
1996-10-11	15.88	15.94	15.75	15.81	290400
1996-10-14	15.75	15.75	15.44	15.50	170200
1996-10-15	15.50	15.63	15.38	15.44	653800
1996-10-16	15.38	15.56	15.25	15.50	357200
1996-10-17	15.50	15.56	15.31	15.44	704600
1996-10-18	15.56	15.63	15.38	15.50	591600
1996-10-21	15.56	15.63	15.38	15.38	195400
1996-10-22	15.44	15.44	15.13	15.31	363800
1996-10-23	15.19	15.38	15.13	15.38	394000
1996-10-24	15.25	15.50	15.19	15.44	230400
1996-10-25	15.38	15.56	15.19	15.19	388600
1996-10-28	15.38	15.44	15.19	15.19	254000
1996-10-29	15.25	15.31	15.00	15.06	290200
1996-10-30	15.13	15.25	15.06	15.06	279400
1996-10-31	15.06	15.25	14.88	15.06	386800
1996-11-01	15.19	15.25	14.75	14.81	943400
1996-11-04	14.69	14.81	14.63	14.81	2373800
1996-11-05	14.75	14.88	14.69	14.88	382400
1996-11-06	14.94	15.31	14.81	15.25	891400
1996-11-07	15.25	15.25	15.13	15.19	398600
1996-11-08	15.25	15.31	15.06	15.13	208400
1996-11-11	15.00	15.25	14.94	15.13	381400
1996-11-12	15.19	15.31	15.00	15.13	378200
1996-11-13	15.06	15.13	14.81	14.81	693600
1996-11-14	14.75	15.06	14.75	15.06	11134800
1996-11-15	15.00	15.13	14.94	15.00	2897800
1996-11-18	14.94	15.19	14.94	15.00	861200
1996-11-19	14.94	15.00	14.81	15.00	750200
1996-11-20	14.94	15.13	14.94	15.00	886200
1996-11-21	15.06	15.13	15.00	15.06	876600
1996-11-22	15.00	15.06	14.88	15.00	1069800
1996-11-25	14.94	15.13	14.94	15.06	894800
1996-11-26	15.06	15.56	15.06	15.50	1428600
1996-11-27	15.56	15.81	15.50	15.75	1116800
1996-11-29	15.69	15.81	15.69	15.81	268400
1996-12-02	15.75	15.94	15.75	15.88	779600
1996-12-03	16.00	16.31	15.94	16.13	953200
1996-12-04	16.19	16.19	15.69	15.88	1046600
1996-12-05	15.81	15.94	15.75	15.88	896800
1996-12-06	15.56	15.81	15.31	15.63	669600
1996-12-09	15.75	15.88	15.63	15.63	810400
1996-12-10	15.63	15.81	15.50	15.50	1373000
1996-12-11	15.50	15.50	15.13	15.25	1315600
1996-12-12	15.19	15.25	15.00	15.06	1059600
1996-12-13	15.06	15.31	15.06	15.13	1188400
1996-12-16	15.19	15.19	15.00	15.06	951400
1996-12-17	15.00	15.13	14.88	15.13	918200
1996-12-18	15.06	15.75	15.06	15.75	1627200
1996-12-19	15.94	16.31	15.94	16.13	1219000
1996-12-20	16.13	16.56	16.13	16.38	1679600
1996-12-23	16.31	16.38	15.81	15.81	957400
1996-12-24	15.75	15.81	15.69	15.69	628200
1996-12-26	15.75	15.88	15.63	15.88	695000
1996-12-27	15.88	16.13	15.75	15.88	470400
1996-12-30	15.94	16.19	15.81	16.06	252200
1996-12-31	16.13	16.50	15.81	16.50	431200
1997-01-02	16.25	16.25	15.69	15.88	1218200
1997-01-03	16.00	16.38	15.81	16.38	1187000
1997-01-06	16.38	16.38	15.81	15.81	879200
1997-01-07	16.06	16.13	15.88	16.06	769000
1997-01-08	16.06	16.19	16.00	16.00	841400
1997-01-09	16.13	16.25	15.94	16.00	748000
1997-01-10	15.81	16.25	15.81	16.25	487600
1997-01-13	16.31	16.44	16.13	16.44	757600
1997-01-14	16.50	16.56	16.38	16.38	838600
1997-01-15	16.44	16.50	15.94	15.94	1144400
1997-01-16	16.00	16.56	16.00	16.44	488800
1997-01-17	16.44	16.88	16.44	16.88	331800
1997-01-20	16.88	16.88	16.63	16.75	666800
1997-01-21	16.63	17.19	16.63	17.19	567200
1997-01-22	17.13	17.50	17.00	17.38	1327600
1997-01-23	17.44	17.81	17.13	17.31	796200
1997-01-24	17.19	17.25	16.75	16.88	669800
1997-01-27	17.00	17.13	16.88	17.06	351200
1997-01-28	17.13	17.38	17.13	17.19	367400
1997-01-29	17.06	17.25	17.00	17.25	503200
1997-01-30	17.25	17.94	17.19	17.81	827000
1997-01-31	17.94	18.38	17.88	18.38	870400
1997-02-03	18.38	18.38	17.88	17.94	1429000
1997-02-04	17.88	17.88	17.31	17.50	934000
1997-02-05	17.75	17.75	17.31	17.31	526800
1997-02-06	17.31	17.44	17.25	17.38	589600
1997-02-07	17.38	17.63	17.31	17.50	706000
1997-02-10	17.56	17.63	17.31	17.50	472000
1997-02-11	17.50	17.56	17.25	17.44	422200
1997-02-12	17.44	17.44	17.31	17.38	876600
1997-02-13	17.25	17.44	17.25	17.38	715200
1997-02-14	17.44	17.50	17.13	17.25	1092400
1997-02-18	17.13	17.19	16.88	17.06	1370400
1997-02-19	17.00	17.44	17.00	17.31	1048800
1997-02-20	17.31	17.44	17.19	17.19	1128600
1997-02-21	17.25	17.44	17.19	17.38	536400
1997-02-24	17.31	17.50	17.31	17.38	434200
1997-02-25	17.50	17.81	17.44	17.75	601800
1997-02-26	17.63	18.06	17.63	17.88	659200
1997-02-27	17.88	18.06	17.81	17.88	714200
1997-02-28	17.81	17.88	17.63	17.63	722600
1997-03-03	17.63	17.88	17.56	17.88	351000
1997-03-04	17.75	18.75	17.63	18.63	1152600
1997-03-05	18.75	18.81	18.56	18.75	1209200
1997-03-06	18.75	18.88	18.69	18.75	665600
1997-03-07	18.63	18.69	18.44	18.50	448800
1997-03-10	18.81	18.81	18.63	18.63	630600
1997-03-11	18.63	18.69	18.31	18.31	665800
1997-03-12	18.31	18.56	18.19	18.19	548000
1997-03-13	18.00	18.13	17.50	17.63	3722000
1997-03-14	17.56	17.69	17.50	17.50	1231200
1997-03-17	17.56	17.63	17.06	17.31	702400
1997-03-18	17.56	17.81	17.38	17.81	1197200
1997-03-19	17.75	18.00	17.69	17.88	525600
1997-03-20	18.38	18.63	17.94	18.38	1873600
1997-03-21	18.31	18.56	18.25	18.25	511000
1997-03-24	18.31	18.69	18.31	18.69	588600
1997-03-25	18.69	19.13	18.63	18.88	1986000
1997-03-26	18.75	18.88	18.50	18.63	621200
1997-03-27	18.63	18.81	18.38	18.38	732400
1997-03-31	18.31	18.63	17.94	18.56	1619600
1997-04-01	18.50	18.50	18.31	18.50	1462000
1997-04-02	18.56	18.56	18.00	18.44	721800
1997-04-03	18.44	18.44	17.94	18.25	629200
1997-04-04	18.25	18.50	18.06	18.50	304000
1997-04-07	18.56	18.56	18.31	18.50	385400
1997-04-08	18.50	18.50	18.25	18.31	993400
1997-04-09	18.31	18.31	18.13	18.13	727800
1997-04-10	18.25	18.25	17.88	17.94	645400
1997-04-11	17.94	17.94	17.50	17.50	486600
1997-04-14	17.38	17.88	17.19	17.63	538400
1997-04-15	17.75	17.84	17.69	17.81	979600
1997-04-16	17.88	17.88	17.63	17.75	1056000
1997-04-17	17.81	17.88	17.50	17.56	632200
1997-04-18	17.38	18.44	17.38	18.44	651800
1997-04-21	18.25	18.31	17.69	17.69	414200
1997-04-22	17.75	18.13	17.75	18.06	304200
1997-04-23	17.94	18.00	17.75	17.81	889000
1997-04-24	17.88	18.06	17.81	17.94	692400
1997-04-25	17.94	18.13	17.25	17.25	2526000
1997-04-28	17.25	17.56	17.19	17.50	982000
1997-04-29	17.63	18.19	17.50	18.06	1018200
1997-04-30	18.06	18.56	18.00	18.44	809400
1997-05-01	18.50	18.63	18.31	18.56	654600
1997-05-02	18.63	19.19	18.50	19.06	1888800
1997-05-05	19.19	19.44	19.06	19.44	1181600
1997-05-06	19.38	19.75	19.25	19.63	956600
1997-05-07	19.63	19.63	19.06	19.06	871600
1997-05-08	19.00	19.44	18.94	19.19	305400
1997-05-09	19.44	19.50	19.25	19.38	343400
1997-05-12	19.38	19.69	19.31	19.63	760000
1997-05-13	19.56	19.69	19.31	19.44	443000
1997-05-14	19.63	19.63	19.38	19.44	281400
1997-05-15	19.31	19.31	18.88	18.94	730400
1997-05-16	18.69	19.00	18.69	19.00	655000
1997-05-19	19.06	19.38	19.00	19.31	441400
1997-05-20	19.38	19.38	18.94	19.31	613400
1997-05-21	19.31	19.31	19.06	19.06	938600
1997-05-22	19.13	19.13	18.94	19.00	742000
1997-05-23	19.00	19.00	18.50	18.63	1392600
1997-05-27	18.63	19.00	18.63	18.88	484800
1997-05-28	18.81	18.94	18.69	18.81	1610000
1997-05-29	18.88	19.06	18.69	18.94	607200
1997-05-30	18.94	19.19	18.81	19.00	354800
1997-06-02	19.06	19.13	18.94	19.06	294200
1997-06-03	18.88	19.31	18.88	19.31	1135400
1997-06-04	19.31	19.31	19.00	19.06	400800
1997-06-05	19.06	19.13	18.94	19.00	536600
1997-06-06	18.88	19.25	18.81	19.25	672200
1997-06-09	19.13	19.38	19.13	19.38	509600
1997-06-10	19.38	19.50	19.25	19.50	748000
1997-06-11	19.44	19.88	19.44	19.81	1124600
1997-06-12	19.88	20.19	19.81	20.06	1526800
1997-06-13	20.06	20.38	20.06	20.31	691000
1997-06-16	20.63	20.81	20.50	20.50	843800
1997-06-17	20.50	20.88	20.44	20.81	1172800
1997-06-18	20.81	21.25	20.75	20.88	852800
1997-06-19	21.19	21.63	21.06	21.44	857600
1997-06-20	21.38	21.94	21.38	21.94	907200
1997-06-23	21.94	22.50	21.69	21.81	1274000
1997-06-24	21.88	21.88	21.22	21.63	1267600
1997-06-25	21.63	21.66	21.38	21.53	473200
1997-06-26	21.50	21.50	21.19	21.25	537800
1997-06-27	21.25	21.25	20.56	20.56	711400
1997-06-30	20.69	20.91	20.59	20.63	550600
1997-07-01	20.75	21.13	20.69	21.06	322000
1997-07-02	21.13	21.47	21.00	21.44	513000
1997-07-03	21.50	22.00	21.50	21.69	852600
1997-07-07	22.31	22.31	21.25	21.28	3605000
1997-07-08	21.28	21.53	21.28	21.50	734600
1997-07-09	21.50	21.56	21.38	21.38	595200
1997-07-10	21.44	21.81	21.38	21.78	806000
1997-07-11	22.00	22.25	21.81	21.94	1410400
1997-07-14	21.97	21.97	21.78	21.81	677600
1997-07-15	21.84	21.88	21.25	21.25	778800
1997-07-16	21.50	21.81	21.50	21.75	514200
1997-07-17	21.69	21.81	21.66	21.66	1517600
1997-07-18	21.75	21.78	21.50	21.56	350200
1997-07-21	21.50	21.50	21.13	21.38	302600
1997-07-22	21.50	21.72	21.38	21.72	1849000
1997-07-23	21.69	21.97	21.66	21.97	1322600
1997-07-24	22.03	22.06	21.81	21.94	467600
1997-07-25	21.81	21.91	21.53	21.59	756800
1997-07-28	21.59	21.59	21.34	21.34	522400
1997-07-29	21.25	21.28	20.97	21.06	653200
1997-07-30	21.19	21.25	21.03	21.03	475200
1997-07-31	21.06	21.22	20.97	21.06	1954800
1997-08-01	21.00	21.44	20.94	21.41	1276400
1997-08-04	21.50	21.88	21.44	21.88	757800
1997-08-05	21.88	22.00	21.69	21.88	568000
1997-08-06	21.81	22.22	21.75	22.19	326800
1997-08-07	22.47	22.63	22.38	22.56	762200
1997-08-08	22.56	22.56	22.00	22.00	460400
1997-08-11	22.31	22.31	22.00	22.09	296600
1997-08-12	22.22	22.38	22.06	22.34	396000
1997-08-13	22.50	22.53	21.81	21.81	501600
1997-08-14	21.94	22.06	21.91	21.91	306600
1997-08-15	21.88	21.94	21.50	21.50	279600
1997-08-18	21.38	21.47	21.06	21.34	429200
1997-08-19	21.47	22.09	21.47	22.06	418800
1997-08-20	22.06	22.53	22.06	22.50	444800
1997-08-21	22.50	22.53	22.28	22.38	1046600
1997-08-22	22.13	22.31	21.94	22.03	652400
1997-08-25	22.16	22.38	22.03	22.28	1296000
1997-08-26	22.16	22.25	22.09	22.13	584000
1997-08-27	22.06	22.09	21.59	21.59	397400
1997-08-28	21.66	22.06	21.50	21.94	1666200
1997-08-29	21.88	22.00	21.78	21.81	719400
1997-09-02	21.94	22.25	21.84	22.00	1062200
1997-09-03	22.06	22.28	22.03	22.22	803600
1997-09-04	22.31	22.94	22.31	22.81	926800
1997-09-05	23.00	23.31	22.94	22.97	1976000
1997-09-08	23.00	23.06	22.88	22.88	477800
1997-09-09	22.88	22.88	22.63	22.63	282600
1997-09-10	22.69	22.69	22.44	22.47	624600
1997-09-11	22.50	22.50	22.16	22.16	379200
1997-09-12	22.28	22.59	21.94	22.56	1137600
1997-09-15	22.56	23.00	22.50	23.00	819600
1997-09-16	23.00	23.00	22.72	22.88	543600
1997-09-17	22.88	23.13	22.75	22.88	655400
1997-09-18	23.00	23.59	22.78	22.84	1123000
1997-09-19	22.75	23.06	22.75	22.91	637600
1997-09-22	22.97	23.09	22.91	22.91	734600
1997-09-23	22.94	22.94	22.69	22.69	484200
1997-09-24	22.81	22.88	22.50	22.50	382800
1997-09-25	22.50	22.50	22.16	22.25	313000
1997-09-26	22.31	22.75	22.25	22.25	588800
1997-09-29	22.63	23.09	22.63	23.06	695200
1997-09-30	23.31	23.44	23.09	23.13	640400
1997-10-01	23.44	23.78	23.31	23.78	745600
1997-10-02	23.94	24.72	23.81	24.50	769000
1997-10-03	24.47	24.97	24.25	24.28	792000
1997-10-06	24.22	24.31	24.13	24.19	289800
1997-10-07	24.00	24.06	23.72	23.97	440200
1997-10-08	24.00	24.03	23.66	23.75	349600
1997-10-09	23.75	24.16	23.63	24.06	255000
1997-10-10	24.00	24.00	23.72	23.88	231600
1997-10-13	24.00	24.13	23.94	23.94	233400
1997-10-14	24.00	24.06	23.81	23.88	303800
1997-10-15	23.78	23.88	23.66	23.88	151600
1997-10-16	23.88	24.13	23.81	24.03	314800
1997-10-17	23.91	23.91	23.06	23.44	342000
1997-10-20	23.34	23.63	23.06	23.13	326000
1997-10-21	23.25	23.66	23.22	23.56	372600
1997-10-22	23.59	24.38	23.56	24.13	589200
1997-10-23	24.00	24.34	23.63	24.31	662000
1997-10-24	24.63	24.63	24.31	24.41	536600
1997-10-27	24.25	24.38	22.81	22.88	598200
1997-10-28	22.25	24.19	22.00	24.19	1564200
1997-10-29	24.13	24.75	23.94	24.09	909200
1997-10-30	23.75	24.19	23.63	23.94	554600
1997-10-31	24.00	24.44	24.00	24.25	781400
1997-11-03	24.31	24.88	24.31	24.56	952000
1997-11-04	24.50	24.88	24.50	24.81	774400
1997-11-05	25.00	25.03	24.84	25.00	718400
1997-11-06	24.97	24.97	24.56	24.97	309400
1997-11-07	24.84	24.91	24.59	24.66	570000
1997-11-10	24.78	24.94	24.69	24.78	357800
1997-11-11	24.94	24.94	24.69	24.94	461600
1997-11-12	24.97	24.97	24.53	24.53	685400
1997-11-13	24.53	24.72	24.34	24.38	511000
1997-11-14	24.31	24.47	24.31	24.31	343600
1997-11-17	24.53	25.22	24.53	25.09	466800
1997-11-18	24.94	25.13	24.81	24.84	930000
1997-11-19	24.78	24.81	24.63	24.75	184600
1997-11-20	24.84	25.19	24.75	25.16	684000
1997-11-21	25.44	25.72	25.13	25.66	664600
1997-11-24	25.72	25.81	25.34	25.63	377400
1997-11-25	25.63	25.81	25.41	25.50	630000
1997-11-26	25.56	25.63	25.38	25.53	384600
1997-11-28	26.13	27.13	26.00	27.03	1075200
1997-12-01	27.00	27.00	25.81	26.06	1272200
1997-12-02	26.00	26.25	25.97	26.06	1028600
1997-12-03	26.06	26.34	25.97	26.13	1492200
1997-12-04	26.06	26.81	25.97	26.50	1221200
1997-12-05	26.59	26.69	26.47	26.66	616000
1997-12-08	26.72	26.91	26.66	26.75	525400
1997-12-09	26.75	26.75	26.03	26.06	745400
1997-12-10	26.03	26.38	26.03	26.34	527600
1997-12-11	26.25	26.25	25.66	26.00	703600
1997-12-12	25.88	26.00	25.69	25.78	612400
1997-12-15	25.56	25.84	25.44	25.59	638800
1997-12-16	25.50	26.69	25.50	25.97	1021000
1997-12-17	26.09	26.09	25.59	25.59	544600
1997-12-18	25.69	25.75	25.13	25.19	465000
1997-12-19	25.25	25.41	24.94	25.38	893600
1997-12-22	25.38	25.84	25.19	25.75	802000
1997-12-23	25.88	27.00	25.81	26.69	1055800
1997-12-24	26.72	26.84	26.38	26.47	235200
1997-12-26	26.50	26.63	26.38	26.50	89800
1997-12-29	26.63	26.94	26.44	26.88	863400
1997-12-30	27.00	27.63	27.00	27.28	818600
1997-12-31	27.50	27.94	27.47	27.69	620000
1998-01-02	27.75	27.81	27.00	27.19	554400
1998-01-05	27.22	27.91	27.00	27.50	787600
1998-01-06	27.31	27.50	27.00	27.00	436600
1998-01-07	27.03	27.78	27.03	27.75	621400
1998-01-08	27.63	28.00	27.13	27.81	1349600
1998-01-09	27.81	27.81	26.53	26.63	1195400
1998-01-12	26.38	26.59	26.22	26.59	1007800
1998-01-13	26.66	26.66	25.97	26.25	1168400
1998-01-14	26.22	26.50	25.97	26.50	587800
1998-01-15	26.50	26.56	26.34	26.50	402800
1998-01-16	26.56	27.13	26.50	27.13	699600
1998-01-20	27.63	27.75	27.34	27.50	677600
1998-01-21	27.50	27.53	27.19	27.44	476400
1998-01-22	27.44	27.75	27.44	27.63	543200
1998-01-23	27.75	27.91	27.63	27.66	912400
1998-01-26	27.53	27.94	27.53	27.88	838600
1998-01-27	27.97	28.13	27.50	28.00	1121400
1998-01-28	27.94	28.38	27.88	28.19	684400
1998-01-29	28.44	28.50	28.06	28.19	705400
1998-01-30	28.22	28.25	27.88	27.91	928400
1998-02-02	28.00	28.41	27.69	28.19	871400
1998-02-03	28.25	28.31	27.63	27.75	903800
1998-02-04	27.72	28.00	27.59	27.81	842600
1998-02-05	28.06	28.22	27.97	27.97	619600
1998-02-06	28.06	28.59	28.06	28.28	487000
1998-02-09	28.50	28.88	28.44	28.53	407000
1998-02-10	28.56	28.97	28.38	28.75	533400
1998-02-11	28.78	29.31	28.78	29.28	735600
1998-02-12	29.16	29.16	28.50	28.69	2540200
1998-02-13	28.50	28.72	28.50	28.59	1495000
1998-02-17	28.66	28.66	28.19	28.22	585800
1998-02-18	28.28	28.84	28.19	28.75	646400
1998-02-19	28.72	28.88	28.50	28.81	606600
1998-02-20	28.88	28.97	28.50	28.75	232800
1998-02-23	28.88	29.06	28.59	28.69	699000
1998-02-24	28.72	28.81	28.53	28.53	570000
1998-02-25	28.78	29.25	28.75	29.06	728200
1998-02-26	29.13	29.38	29.06	29.28	798600
1998-02-27	29.41	29.53	29.16	29.44	764800
1998-03-02	29.56	29.75	29.53	29.69	440400
1998-03-03	29.63	29.88	29.59	29.69	791800
1998-03-04	30.00	30.44	29.94	30.00	692400
1998-03-05	29.94	30.75	29.88	30.25	963600
1998-03-06	30.50	31.25	30.50	30.91	742200
1998-03-09	31.03	31.50	30.97	31.44	933800
1998-03-10	31.38	31.66	31.00	31.00	949000
1998-03-11	31.00	31.00	30.25	30.38	827200
1998-03-12	30.44	30.75	30.31	30.75	963800
1998-03-13	30.78	31.06	30.34	30.47	780000
1998-03-16	30.47	30.47	30.16	30.31	828400
1998-03-17	30.81	31.72	30.75	31.59	855200
1998-03-18	31.56	31.88	31.13	31.56	955800
1998-03-19	31.59	33.00	31.59	32.72	1320000
1998-03-20	33.13	33.75	32.94	33.28	1552400
1998-03-23	33.50	33.72	33.06	33.13	755000
1998-03-24	33.00	33.13	32.47	33.13	2002600
1998-03-25	33.75	34.06	33.50	33.81	1290600
1998-03-26	33.78	33.88	33.56	33.84	441600
1998-03-27	34.06	34.25	32.88	32.91	794000
1998-03-30	33.25	34.00	33.13	33.91	708600
1998-03-31	33.94	34.88	33.59	34.88	1022600
1998-04-01	34.88	36.00	34.88	35.69	1472800
1998-04-02	35.69	36.00	35.19	36.00	1312800
1998-04-03	35.88	37.84	35.88	37.00	1613600
1998-04-06	37.63	38.25	37.53	37.91	1430400
1998-04-07	37.75	37.81	35.59	35.84	2139000
1998-04-08	35.75	36.09	35.66	35.75	1413000
1998-04-09	35.75	35.78	34.53	34.88	1964600
1998-04-13	34.88	35.03	34.78	35.00	1200800
1998-04-14	35.50	36.47	35.50	36.13	2310200
1998-04-15	36.50	36.63	35.88	36.00	1262600
1998-04-16	35.88	35.91	35.31	35.38	1295400
1998-04-17	35.50	35.66	35.13	35.47	906000
1998-04-20	35.47	35.47	34.69	35.09	1286800
1998-04-21	35.00	35.13	34.13	35.09	2205600
1998-04-22	35.22	35.38	34.66	34.69	644200
1998-04-23	34.00	34.28	33.97	34.00	963000
1998-04-24	33.94	34.06	32.81	33.66	1436000
1998-04-27	33.31	33.31	32.28	32.94	988600
1998-04-28	33.44	34.47	33.25	34.09	2441400
1998-04-29	33.38	34.50	33.38	34.28	1972600
1998-04-30	34.50	35.03	34.50	34.78	1605400
1998-05-01	34.78	35.19	34.78	34.97	491800
1998-05-04	35.00	35.03	34.75	34.94	564800
1998-05-05	34.88	35.03	34.66	34.94	797800
1998-05-06	35.06	35.19	34.84	35.00	420000
1998-05-07	35.06	36.22	35.00	35.84	1137200
1998-05-08	35.78	36.16	34.97	35.00	1422000
1998-05-11	35.13	35.34	35.00	35.19	460200
1998-05-12	35.06	35.09	34.66	34.66	700000
1998-05-13	34.63	35.09	34.63	34.75	514400
1998-05-14	34.88	34.97	34.53	34.53	413000
1998-05-15	34.69	34.84	34.63	34.63	810000
1998-05-18	34.94	34.97	34.66	34.75	789400
1998-05-19	34.69	35.22	34.69	35.13	1167400
1998-05-20	35.03	35.69	35.00	35.69	1185200
1998-05-21	35.69	36.06	35.44	35.50	1037800
1998-05-22	35.47	35.50	34.91	35.09	676400
1998-05-26	35.03	35.03	34.06	34.22	828400
1998-05-27	34.00	34.38	33.56	34.28	924800
1998-05-28	34.31	35.00	34.25	34.75	674600
1998-05-29	34.38	34.69	33.56	33.88	7354800
1998-06-01	33.75	33.88	33.09	33.53	1814600
1998-06-02	33.88	33.88	33.28	33.72	1570400
1998-06-03	33.94	34.22	33.88	33.97	815200
1998-06-04	34.00	34.38	33.97	34.38	1055400
1998-06-05	34.41	34.66	34.28	34.59	719200
1998-06-08	34.69	35.38	34.63	34.91	998400
1998-06-09	34.94	36.00	34.94	35.84	945600
1998-06-10	35.84	35.84	35.44	35.69	617400
1998-06-11	35.94	36.13	35.63	35.63	1045600
1998-06-12	35.72	35.72	34.81	35.19	675600
1998-06-15	35.00	35.38	34.06	34.06	474500
1998-06-16	34.25	34.88	33.63	34.13	795100
1998-06-17	34.63	34.88	34.00	34.25	521100
1998-06-18	34.06	34.75	33.75	34.13	559700
1998-06-19	34.50	35.56	34.44	34.69	1337000
1998-06-22	34.88	36.38	34.56	36.38	3057300
1998-06-23	37.00	38.19	36.50	38.00	1322300
1998-06-24	38.13	40.06	38.00	40.06	1446000
1998-06-25	40.06	40.06	37.81	38.13	1170100
1998-06-26	37.56	39.00	37.31	38.75	773600
1998-06-29	39.13	39.94	38.38	38.44	747600
1998-06-30	38.56	39.63	38.13	39.63	770100
1998-07-01	39.94	40.38	39.00	40.00	1454400
1998-07-02	40.13	40.19	37.88	38.56	885200
1998-07-06	39.50	40.63	39.25	40.31	883700
1998-07-07	40.56	40.94	39.88	40.69	496900
1998-07-08	40.44	42.13	40.38	42.06	607300
1998-07-09	42.00	42.63	40.88	41.63	825700
1998-07-10	41.63	41.75	40.31	41.75	552600
1998-07-13	41.88	41.88	40.81	40.88	421300
1998-07-14	41.50	41.63	40.50	41.00	712100
1998-07-15	40.88	40.88	39.75	40.50	1128800
1998-07-16	40.63	41.44	40.06	41.25	1304400
1998-07-17	41.13	41.69	40.75	41.31	659400
1998-07-20	41.31	41.75	41.13	41.50	527300
1998-07-21	40.00	41.25	39.06	40.63	2014000
1998-07-22	40.00	40.25	38.88	39.31	1153800
1998-07-23	39.69	39.75	38.06	38.50	739700
1998-07-24	38.44	38.44	36.69	37.19	1272800
1998-07-27	37.44	37.44	36.75	37.13	1517100
1998-07-28	37.06	38.00	37.00	37.50	665100
1998-07-29	38.00	38.63	37.31	38.44	1132000
1998-07-30	38.25	38.75	37.13	38.13	724600
1998-07-31	38.25	38.38	36.94	37.00	730800
1998-08-03	36.94	37.00	36.06	36.06	701500
1998-08-04	36.19	36.25	33.75	34.00	792900
1998-08-05	34.13	34.31	33.13	33.44	1624900
1998-08-06	33.38	35.38	33.38	35.38	1222800
1998-08-07	35.69	36.94	35.63	35.88	1160100
1998-08-10	36.00	36.13	34.88	34.88	519500
1998-08-11	33.25	33.94	31.88	32.81	2203900
1998-08-12	33.50	33.56	32.19	32.75	1652400
1998-08-13	32.50	32.75	31.13	31.56	1336000
1998-08-14	31.00	32.06	31.00	31.44	702000
1998-08-17	31.44	31.69	30.88	31.69	787500
1998-08-18	31.88	34.88	31.75	34.75	1675800
1998-08-19	35.75	35.88	33.00	33.50	909800
1998-08-20	34.13	34.63	33.63	34.56	637900
1998-08-21	34.00	34.00	32.75	33.56	679300
1998-08-24	33.31	33.94	30.94	32.19	1835600
1998-08-25	32.50	34.25	32.50	33.88	2006700
1998-08-26	33.50	33.50	33.00	33.50	485900
1998-08-27	33.19	33.25	31.75	32.25	795100
1998-08-28	32.63	33.13	29.88	30.94	1416300
1998-08-31	30.69	30.94	28.44	28.88	1560200
1998-09-01	28.69	29.25	26.75	28.88	2700600
1998-09-02	28.88	30.50	28.69	29.00	1351900
1998-09-03	28.50	28.50	26.63	26.75	2294500
1998-09-04	27.25	27.50	25.19	26.13	1288900
1998-09-08	28.50	28.50	25.25	26.88	2191900
1998-09-09	27.63	28.00	25.75	27.94	1376600
1998-09-10	27.13	29.06	26.81	29.00	2178600
1998-09-11	29.13	30.69	29.13	29.50	1405400
1998-09-14	30.19	30.44	29.56	29.88	833400
1998-09-15	29.81	30.25	29.06	29.81	854100
1998-09-16	30.19	31.75	30.19	31.75	1993500
1998-09-17	31.75	32.69	30.94	31.00	2483600
1998-09-18	30.75	32.88	30.75	32.44	1771900
1998-09-21	31.25	31.94	30.63	31.75	1054600
1998-09-22	33.25	33.38	30.88	31.31	1434100
1998-09-23	31.31	31.31	30.00	30.38	1920300
1998-09-24	29.75	30.94	28.88	30.88	1609300
1998-09-25	30.38	31.44	30.38	31.06	745500
1998-09-28	30.94	32.25	30.19	31.56	908100
1998-09-29	31.31	31.88	31.25	31.38	663000
1998-09-30	31.13	32.00	29.50	31.81	2074300
1998-10-01	31.13	31.13	29.00	29.00	1276900
1998-10-02	29.00	29.00	23.63	25.94	4438100
1998-10-05	25.06	25.50	23.75	24.56	1691800
1998-10-06	25.00	25.94	23.13	24.19	2823500
1998-10-07	24.63	24.75	22.06	22.50	2477900
1998-10-08	21.50	22.31	19.00	21.69	3215600
1998-10-09	22.75	23.75	22.25	23.25	1374000
1998-10-12	25.50	25.88	24.75	25.50	1206500
1998-10-13	25.56	25.63	22.63	23.00	1332200
1998-10-14	22.94	24.88	22.75	24.06	1249900
1998-10-15	24.00	25.50	23.63	25.50	2084500
1998-10-16	26.56	27.63	26.25	27.38	2415500
1998-10-19	27.50	29.75	27.38	29.75	1424200
1998-10-20	31.00	32.38	30.75	31.13	2030900
1998-10-21	31.50	31.50	30.38	31.13	988800
1998-10-22	31.13	32.38	31.00	31.00	1185700
1998-10-23	31.19	31.19	29.31	29.63	1227100
1998-10-26	29.50	30.38	29.38	29.75	771700
1998-10-27	29.63	30.63	29.63	30.25	765000
1998-10-28	30.13	30.19	29.25	29.94	806400
1998-10-29	30.13	31.00	29.75	30.94	650100
1998-10-30	31.00	32.38	30.88	32.38	1252400
1998-11-02	32.50	32.88	31.38	32.69	1230400
1998-11-03	33.00	34.00	32.56	32.75	1375500
1998-11-04	32.75	33.88	32.69	33.00	1297700
1998-11-05	32.63	34.94	31.81	34.81	1609100
1998-11-06	34.63	34.63	32.75	33.00	1799200
1998-11-09	32.88	33.50	32.50	33.38	872700
1998-11-10	33.38	33.94	33.31	33.75	1016000
1998-11-11	33.81	34.00	33.19	33.81	896000
1998-11-12	32.75	33.06	32.13	32.75	1413700
1998-11-13	32.63	32.69	31.75	32.44	787800
1998-11-16	32.44	32.63	31.06	31.50	1939800
1998-11-17	31.25	32.44	31.19	31.81	953700
1998-11-18	31.81	32.25	31.56	31.75	801000
1998-11-19	31.75	32.13	31.50	31.88	1219600
1998-11-20	32.50	34.25	32.38	33.75	874200
1998-11-23	34.00	34.50	33.88	34.38	2062500
1998-11-24	35.00	35.44	34.63	34.75	1251800
1998-11-25	34.88	35.19	34.75	35.00	874100
1998-11-27	35.00	35.25	35.00	35.13	545800
1998-11-30	35.13	35.19	34.50	34.50	700200
1998-12-01	35.25	35.75	35.00	35.56	2074800
1998-12-02	35.50	35.69	34.88	35.50	1219500
1998-12-03	36.13	36.25	35.75	36.00	1430700
1998-12-04	36.31	36.69	36.00	36.69	787200
1998-12-07	36.63	37.31	36.13	37.13	782200
1998-12-08	37.19	39.00	37.19	38.94	2075000
1998-12-09	38.94	38.94	37.50	38.56	1342900
1998-12-10	38.69	39.25	37.75	37.75	3289700
1998-12-11	39.50	39.69	37.94	38.25	5577700
1998-12-14	36.88	37.00	35.69	36.25	2507700
1998-12-15	36.63	37.94	36.31	37.13	1959600
1998-12-16	37.00	37.69	36.75	36.88	1136700
1998-12-17	37.75	40.88	37.63	39.69	3154900
1998-12-18	40.63	40.88	39.69	39.75	4616200
1998-12-21	40.50	42.94	40.13	42.94	19344000
1998-12-22	42.75	43.25	42.44	42.94	4925600
1998-12-23	42.88	43.94	42.88	43.69	2925200
1998-12-24	43.94	44.81	43.38	44.81	692900
1998-12-28	44.81	45.25	44.00	44.88	1022900
1998-12-29	45.13	47.75	44.88	47.31	2180900
1998-12-30	46.75	47.00	45.94	46.56	2031200
1998-12-31	47.25	48.50	46.81	48.00	3449800
1999-01-04	48.00	48.00	44.94	45.44	3053200
1999-01-05	45.50	46.94	45.44	46.06	2277200
1999-01-06	47.50	47.50	46.63	47.38	2539700
1999-01-07	46.88	46.94	46.13	46.81	1493400
1999-01-08	46.75	46.75	45.75	46.00	1828900
1999-01-11	45.75	45.94	44.81	45.75	1594700
1999-01-12	45.25	45.63	44.00	44.56	1557300
1999-01-13	42.63	44.00	41.88	43.50	2730200
1999-01-14	44.50	45.31	43.56	44.75	1593700
1999-01-15	45.13	45.63	44.25	45.06	1061600
1999-01-19	45.19	45.31	42.38	44.13	1639100
1999-01-20	43.88	47.00	43.69	44.50	933400
1999-01-21	44.00	44.31	42.31	43.38	1209900
1999-01-22	42.75	43.06	41.81	42.63	1013200
1999-01-25	43.50	44.31	43.00	43.56	1293300
1999-01-26	43.63	45.56	43.56	45.31	1145500
1999-01-27	45.56	46.63	44.50	46.13	1367700
1999-01-28	46.00	47.81	46.00	47.63	957600
1999-01-29	47.75	49.13	47.31	49.06	1616500
1999-02-01	48.63	48.88	48.06	48.50	887800
1999-02-02	48.13	48.63	47.00	48.50	970300
1999-02-03	48.50	49.00	47.81	48.50	1099400
1999-02-04	48.38	48.38	47.31	47.31	576900
1999-02-05	47.38	47.38	45.75	46.94	721400
1999-02-08	46.94	46.94	45.31	45.31	831400
1999-02-09	45.31	45.56	43.75	43.81	1404900
1999-02-10	43.81	44.75	43.50	44.75	1258600
1999-02-11	44.63	45.50	44.25	45.50	787700
1999-02-12	45.75	46.19	42.88	43.00	983600
1999-02-16	43.38	44.19	42.69	42.81	911400
1999-02-17	42.75	42.75	41.81	42.44	857100
1999-02-18	42.19	45.38	42.00	45.31	835800
1999-02-19	45.06	46.00	44.56	45.88	792500
1999-02-22	46.13	47.69	46.13	47.69	1224800
1999-02-23	47.69	47.88	46.00	46.31	885800
1999-02-24	46.75	47.50	45.88	46.31	816700
1999-02-25	46.13	46.50	45.13	45.63	900700
1999-02-26	45.50	45.56	43.38	44.50	1162900
1999-03-01	44.25	44.88	43.44	44.25	938700
1999-03-02	44.56	44.56	43.75	43.88	762200
1999-03-03	43.63	44.00	42.44	43.44	848600
1999-03-04	43.44	43.75	42.94	43.44	998500
1999-03-05	43.88	44.75	43.81	44.75	830700
1999-03-08	44.88	45.00	44.00	44.50	652500
1999-03-09	44.50	44.88	43.75	43.75	643200
1999-03-10	43.75	45.00	43.50	45.00	783600
1999-03-11	45.13	46.81	45.13	45.81	1340200
1999-03-12	46.06	46.38	44.50	45.44	998100
1999-03-15	45.25	45.94	44.81	45.31	608000
1999-03-16	45.25	45.38	43.88	44.88	1439200
1999-03-17	44.63	45.13	43.25	45.06	939000
1999-03-18	45.13	45.69	44.88	45.06	1475300
1999-03-19	46.25	47.50	45.81	46.25	2722000
1999-03-22	46.19	46.69	44.50	45.50	926900
1999-03-23	45.38	45.63	44.00	44.38	940500
1999-03-24	44.50	44.63	43.38	44.13	704900
1999-03-25	44.50	46.13	44.25	46.13	668000
1999-03-26	46.13	46.50	45.00	46.25	877300
1999-03-29	47.50	48.50	46.75	48.50	1063200
1999-03-30	48.50	49.06	47.88	48.69	1135700
1999-03-31	48.81	49.44	48.00	48.56	1587600
1999-04-01	49.25	49.44	48.31	49.38	800800
1999-04-05	49.75	51.88	49.63	50.63	1198400
1999-04-06	50.63	50.63	49.13	49.44	1828400
1999-04-07	49.31	50.63	49.31	50.56	1133500
1999-04-08	50.56	51.50	50.19	51.44	1077300
1999-04-09	51.63	52.19	51.25	52.19	1464800
1999-04-12	51.63	53.50	51.25	53.50	1032600
1999-04-13	53.00	53.25	51.06	51.13	994800
1999-04-14	51.25	51.38	49.88	50.06	1483200
1999-04-15	50.13	50.31	47.88	48.81	1442500
1999-04-16	48.63	48.63	46.50	47.00	1205800
1999-04-19	47.00	49.06	44.69	44.88	1277200
1999-04-20	45.00	46.50	44.69	44.81	1803700
1999-04-21	44.94	45.00	42.31	44.00	2428400
1999-04-22	44.19	46.38	43.69	45.88	1520400
1999-04-23	46.75	47.88	46.13	47.19	1156300
1999-04-26	43.50	44.63	43.00	43.75	4118900
1999-04-27	44.25	44.56	43.19	44.00	1357100
1999-04-28	43.88	44.13	42.56	42.69	1060900
1999-04-29	42.94	43.50	40.69	41.31	1138200
1999-04-30	41.38	42.75	39.50	41.88	1781600
1999-05-03	42.50	45.56	42.44	45.19	1687000
1999-05-04	45.00	45.06	41.75	42.63	1779200
1999-05-05	42.25	42.44	41.63	42.38	2004500
1999-05-06	42.50	43.44	42.13	42.63	1189600
1999-05-07	42.63	43.25	42.31	42.31	641900
1999-05-10	42.50	44.13	42.13	43.94	1424200
1999-05-11	43.94	44.13	43.50	43.63	900200
1999-05-12	43.88	44.81	42.50	44.69	1001100
1999-05-13	44.81	45.31	44.31	44.50	718300
1999-05-14	43.75	44.00	42.69	43.06	620800
1999-05-17	43.00	43.06	42.00	42.00	1224500
1999-05-18	42.50	43.81	42.25	43.75	1404500
1999-05-19	44.25	45.00	43.25	45.00	1034500
1999-05-20	45.00	45.63	44.44	44.69	1006100
1999-05-21	45.00	45.44	42.75	43.13	1112800
1999-05-24	43.00	43.44	41.50	41.75	1349100
1999-05-25	42.00	42.13	40.50	41.56	1674200
1999-05-26	41.63	41.69	40.31	41.00	1158100
1999-05-27	40.75	40.81	38.50	39.88	2741400
1999-05-28	39.81	41.25	39.81	41.00	2540600
1999-06-01	40.38	42.06	39.75	41.63	1453300
1999-06-02	41.69	42.38	40.06	40.88	1408900
1999-06-03	42.38	45.25	42.13	45.25	4087300
1999-06-04	45.25	45.63	44.00	44.50	1016200
1999-06-07	42.63	44.81	42.06	44.69	876200
1999-06-08	44.00	44.31	43.50	43.94	969900
1999-06-09	44.50	45.13	44.13	44.88	948100
1999-06-10	44.25	44.88	44.13	44.75	876500
1999-06-11	44.88	45.81	43.50	44.19	1314500
1999-06-14	44.19	44.63	43.75	44.63	474500
1999-06-15	44.63	45.31	44.44	44.81	1084100
1999-06-16	45.25	48.13	45.06	48.13	1316100
1999-06-17	48.00	48.00	47.25	47.63	1431100
1999-06-18	47.69	49.50	47.69	49.31	1397400
1999-06-21	49.38	49.88	47.69	48.50	703300
1999-06-22	48.50	49.50	47.56	49.44	881300
1999-06-23	48.88	49.00	48.50	48.81	836400
1999-06-24	49.00	49.00	48.13	48.75	933500
1999-06-25	48.13	48.31	46.88	48.00	740300
1999-06-28	48.13	48.81	47.38	47.44	1581300
1999-06-29	47.06	47.88	46.81	47.88	2020600
1999-06-30	47.63	48.88	47.13	48.50	1559200
1999-07-01	47.00	48.19	46.94	48.06	1232100
1999-07-02	47.81	48.81	47.19	48.25	617900
1999-07-06	48.25	49.44	47.88	49.19	705200
1999-07-07	49.38	50.50	49.06	50.38	1140500
1999-07-08	50.00	50.38	49.50	49.88	1506300
1999-07-09	50.25	50.38	49.31	49.50	474800
1999-07-12	48.50	49.38	48.00	49.38	927500
1999-07-13	49.13	49.31	48.44	48.56	484200
1999-07-14	48.38	48.75	47.19	48.69	1105000
1999-07-15	48.94	48.94	47.81	48.25	780300
1999-07-16	48.44	49.13	48.00	48.88	761000
1999-07-19	48.00	48.56	47.88	48.13	663600
1999-07-20	48.19	48.31	47.81	48.13	956800
1999-07-21	48.13	49.00	47.81	48.50	723700
1999-07-22	48.38	48.44	47.69	48.06	1172800
1999-07-23	48.00	48.00	46.00	46.44	1047400
1999-07-26	45.50	46.94	45.50	46.69	1281400
1999-07-27	46.75	48.56	46.75	48.44	1091000
1999-07-28	48.19	49.50	48.06	49.38	862700
1999-07-29	48.13	48.38	47.13	47.88	761700
1999-07-30	47.88	48.50	46.44	46.44	716700
1999-08-02	46.44	46.50	45.19	45.44	605900
1999-08-03	45.38	45.69	43.56	43.88	978700
1999-08-04	44.00	44.75	43.31	43.63	854500
1999-08-05	43.50	43.75	42.06	42.50	878500
1999-08-06	42.25	42.38	41.63	42.31	768900
1999-08-09	42.50	42.50	41.63	42.25	1215800
1999-08-10	42.25	44.38	41.50	43.69	2047400
1999-08-11	44.25	45.00	43.94	44.00	750300
1999-08-12	43.94	44.75	43.44	44.31	803800
1999-08-13	44.25	46.56	44.06	46.56	723800
1999-08-16	46.44	46.69	46.06	46.69	592000
1999-08-17	47.00	47.00	45.25	45.88	768000
1999-08-18	46.13	46.56	45.50	46.31	348000
1999-08-19	46.06	46.06	44.56	45.38	639900
1999-08-20	46.00	47.50	45.75	47.00	761700
1999-08-23	46.63	48.38	46.63	48.38	969400
1999-08-24	48.00	48.63	47.50	48.44	648900
1999-08-25	48.25	48.50	46.63	48.13	1219600
1999-08-26	47.88	47.88	46.00	46.00	639100
1999-08-27	46.00	46.25	44.75	45.88	991500
1999-08-30	45.63	45.88	44.25	44.25	962400
1999-08-31	44.13	45.00	43.63	44.69	1187900
1999-09-01	44.50	44.75	44.00	44.31	572000
1999-09-02	44.38	44.38	42.19	42.94	1125700
1999-09-03	43.25	44.56	43.00	44.13	1004600
1999-09-07	44.38	44.63	44.00	44.00	1049800
1999-09-08	43.88	44.00	43.19	43.38	804600
1999-09-09	43.25	43.38	42.25	42.94	640700
1999-09-10	42.94	43.25	41.50	41.69	1464600
1999-09-13	42.06	42.06	40.63	40.88	1384900
1999-09-14	40.63	42.94	40.63	42.06	927300
1999-09-15	42.25	43.00	40.56	40.81	1214600
1999-09-16	41.50	42.63	40.00	42.44	2402100
1999-09-17	43.31	46.00	43.06	45.50	2346400
1999-09-20	45.56	45.94	44.75	45.63	1741100
1999-09-21	45.50	45.63	43.81	44.50	1229000
1999-09-22	45.00	46.50	44.75	45.75	751100
1999-09-23	45.75	46.75	45.00	45.38	1148200
1999-09-24	45.06	45.75	42.13	43.00	1226800
1999-09-27	43.75	44.19	43.00	43.00	957800
1999-09-28	42.94	43.13	41.25	41.81	1518200
1999-09-29	41.44	42.25	41.38	42.00	1585500
1999-09-30	43.50	44.44	42.63	43.50	1224200
1999-10-01	43.50	44.75	43.50	44.69	1445300
1999-10-04	44.75	46.19	44.50	45.81	1161900
1999-10-05	45.75	45.75	44.31	44.69	1668000
1999-10-06	44.75	45.00	43.75	44.88	1136400
1999-10-07	44.75	45.13	44.50	44.75	796100
1999-10-08	44.88	45.06	43.56	43.94	894500
1999-10-11	43.94	44.25	43.56	43.88	729700
1999-10-12	43.75	44.00	41.94	42.31	717100
1999-10-13	42.63	42.75	41.06	41.06	600400
1999-10-14	41.13	42.13	40.75	41.44	1159400
1999-10-15	41.44	41.50	40.25	40.38	1117400
1999-10-18	40.25	40.31	38.13	40.06	1135900
1999-10-19	40.13	40.88	39.56	39.88	1227700
1999-10-20	41.25	42.69	41.19	41.81	1255600
1999-10-21	41.38	42.69	40.88	42.69	643000
1999-10-22	42.63	43.38	41.00	41.88	788600
1999-10-25	40.75	41.25	40.38	41.00	1174600
1999-10-26	41.00	41.50	39.56	39.63	1213000
1999-10-27	39.50	39.88	38.69	39.13	1445300
1999-10-28	40.88	41.81	40.50	41.75	1531300
1999-10-29	43.25	44.94	42.75	44.50	1532600
1999-11-01	44.75	44.88	43.50	43.81	1000500
1999-11-02	43.81	45.69	43.81	44.31	1360400
1999-11-03	45.75	46.19	45.25	45.31	1286000
1999-11-04	45.63	47.00	45.13	46.81	1212800
1999-11-05	47.00	47.88	46.81	47.00	944000
1999-11-08	47.13	47.81	47.00	47.56	811300
1999-11-09	47.56	47.56	45.75	46.31	1085300
1999-11-10	46.56	46.63	45.69	45.94	653300
1999-11-11	46.00	46.94	45.88	46.69	843800
1999-11-12	46.94	47.44	46.00	46.50	723400
1999-11-15	46.25	47.63	46.19	46.94	1241700
1999-11-16	48.50	50.00	48.13	50.00	1256900
1999-11-17	51.00	51.88	49.25	49.56	1365400
1999-11-18	49.56	49.69	47.94	48.88	826300
1999-11-19	48.63	48.63	47.31	48.25	652400
1999-11-22	48.56	48.56	47.44	48.06	716100
1999-11-23	47.63	47.69	46.50	47.00	663800
1999-11-24	47.00	47.81	46.50	47.63	531300
1999-11-26	47.50	47.50	46.56	47.19	339400
1999-11-29	46.94	46.94	45.63	45.81	897200
1999-11-30	45.88	46.00	44.13	44.13	1038600
1999-12-01	44.19	45.75	43.88	44.88	1734300
1999-12-02	44.50	48.13	44.44	48.00	2513900
1999-12-03	47.75	49.94	47.38	49.75	1869100
1999-12-06	49.75	50.50	48.75	50.50	1526700
1999-12-07	50.00	50.06	48.56	48.81	1338000
1999-12-08	49.00	49.00	46.13	47.45	2394400
1999-12-09	46.75	47.75	46.00	46.25	1044800
1999-12-10	46.75	46.75	46.19	46.25	767000
1999-12-13	46.00	46.38	45.31	45.31	863100
1999-12-14	45.31	46.38	45.31	46.00	3073400
1999-12-15	45.94	46.00	44.00	44.25	1414200
1999-12-16	44.13	45.88	43.44	44.75	1211900
1999-12-17	45.00	45.44	43.88	43.88	1672400
1999-12-20	44.00	45.88	43.94	45.63	885500
1999-12-21	45.13	46.00	44.75	45.63	758200
1999-12-22	46.00	46.81	45.69	46.75	1160200
1999-12-23	47.63	48.38	47.00	47.38	464000
1999-12-27	47.25	47.81	46.25	46.25	518700
1999-12-28	46.25	46.81	45.75	46.13	417900
1999-12-29	46.19	47.00	45.50	46.88	536900
1999-12-30	46.50	47.50	46.13	47.19	349700
1999-12-31	47.38	47.81	46.88	47.81	289500
2000-01-03	46.00	47.13	45.25	46.88	1532600
2000-01-04	47.50	47.56	46.19	46.31	1061600
2000-01-05	46.31	48.56	46.31	47.88	1674400
2000-01-06	47.81	49.31	47.13	48.56	1437300
2000-01-07	47.00	48.56	47.00	48.00	1813900
2000-01-10	48.50	50.81	48.44	50.13	1888900
2000-01-11	50.06	50.56	49.56	50.50	1161700
2000-01-12	50.38	50.44	48.06	48.19	1642100
2000-01-13	48.19	50.44	48.00	50.00	1667000
2000-01-14	49.75	51.25	49.50	50.56	1841200
2000-01-18	49.50	50.25	49.38	50.00	1199900
2000-01-19	50.00	51.13	49.88	50.25	1419200
2000-01-20	50.56	50.88	49.19	49.19	628600
2000-01-21	50.63	50.63	46.00	46.63	1776500
2000-01-24	46.00	46.00	42.75	43.13	4527700
2000-01-25	43.25	44.06	41.88	42.25	3590500
2000-01-26	42.38	45.25	41.88	43.94	3154800
2000-01-27	42.50	43.75	42.31	42.75	2367700
2000-01-28	42.50	44.50	42.00	44.50	3433600
2000-01-31	44.50	45.50	43.75	45.06	2468500
2000-02-01	45.06	45.44	44.25	45.06	1648400
2000-02-02	46.00	46.00	44.75	45.00	1648300
2000-02-03	44.88	47.63	44.63	47.25	1303700
2000-02-04	48.25	48.31	46.13	46.63	1572600
2000-02-07	46.63	46.69	42.75	43.06	1274900
2000-02-08	44.25	44.25	40.50	42.75	3870000
2000-02-09	42.56	43.31	42.38	42.94	1551500
2000-02-10	42.88	42.88	41.75	42.06	900700
2000-02-11	43.00	43.00	39.63	40.38	1116800
2000-02-14	40.50	40.63	34.38	35.50	5839900
2000-02-15	35.50	36.00	33.94	34.00	6539600
2000-02-16	33.75	33.75	31.25	31.88	5904300
2000-02-17	32.25	33.69	30.94	31.19	4628200
2000-02-18	31.69	32.25	30.56	31.06	3899700
2000-02-22	30.94	31.63	30.25	30.44	2411700
2000-02-23	30.25	30.31	29.06	29.63	2496000
2000-02-24	30.13	30.13	27.25	28.00	3625100
2000-02-25	28.00	28.63	27.50	27.63	4264300
2000-02-28	28.50	30.00	28.00	30.00	7053000
2000-02-29	30.63	30.63	28.56	28.81	3239600
2000-03-01	28.81	29.06	26.38	26.88	4766600
2000-03-02	27.00	27.25	24.94	25.88	4939100
2000-03-03	26.38	27.13	25.81	26.13	4873300
2000-03-06	26.13	26.38	23.75	24.25	3185100
2000-03-07	22.06	24.88	22.06	24.50	4242900
2000-03-08	24.00	24.44	23.13	23.94	3841300
2000-03-09	24.06	24.06	23.00	23.19	4022800
2000-03-10	23.38	23.44	22.88	23.06	3226800
2000-03-13	23.00	23.81	22.38	22.88	3302700
2000-03-14	22.94	23.13	22.06	22.19	4476000
2000-03-15	22.25	23.19	22.00	22.75	5111100
2000-03-16	23.38	26.50	23.31	26.50	7671400
2000-03-17	22.75	23.50	21.19	21.88	17469100
2000-03-20	22.50	24.13	22.25	23.75	11510800
2000-03-21	23.50	24.44	23.38	24.00	5829100
2000-03-22	24.00	25.06	24.00	24.81	5334800
2000-03-23	24.81	25.00	23.88	23.94	2577200
2000-03-24	24.50	24.75	24.00	24.63	2395200
2000-03-27	25.50	25.56	24.63	24.75	1937300
2000-03-28	25.00	25.38	24.25	24.31	2367700
2000-03-29	24.75	24.75	24.25	24.31	2109900
2000-03-30	24.38	24.63	23.94	24.06	2908500
2000-03-31	24.00	25.00	23.88	24.81	3541400
2000-04-03	24.81	24.81	23.50	23.94	3917800
2000-04-04	24.13	24.25	23.19	24.25	3349700
2000-04-05	24.25	24.63	23.88	24.06	1774900
2000-04-06	24.31	24.50	24.00	24.13	1478500
2000-04-07	24.38	24.81	24.00	24.50	2890200
2000-04-10	24.63	25.19	24.50	24.88	2132500
2000-04-11	25.00	25.25	24.31	24.81	1642400
2000-04-12	25.00	25.00	23.94	23.94	3674000
2000-04-13	24.06	24.69	23.88	23.94	2581400
2000-04-14	23.69	23.75	21.50	22.00	2005100
2000-04-17	23.06	23.25	22.06	22.25	2704600
2000-04-18	22.25	23.88	21.81	23.81	2541800
2000-04-19	23.38	23.94	23.06	23.75	1776800
2000-04-20	23.75	24.00	23.31	23.94	1112700
2000-04-24	23.63	23.94	23.25	23.69	1945200
2000-04-25	23.63	24.19	23.38	24.13	2323000
2000-04-26	24.31	24.94	24.31	24.63	2132200
2000-04-27	24.38	24.69	23.94	24.50	2275400
2000-04-28	24.63	24.88	24.25	24.88	1935400
2000-05-01	24.56	24.69	24.00	24.25	1619100
2000-05-02	24.44	25.63	24.31	25.25	1931200
2000-05-03	25.63	26.19	24.31	24.88	2216300
2000-05-04	24.88	24.94	24.13	24.44	1330000
2000-05-05	24.44	25.38	24.25	25.13	922900
2000-05-08	25.06	25.88	24.75	25.81	1232800
2000-05-09	25.56	25.63	24.69	25.38	1549300
2000-05-10	25.63	26.44	25.56	26.25	1708500
2000-05-11	26.63	26.69	26.25	26.50	1068000
2000-05-12	26.00	26.44	25.81	26.06	1290400
2000-05-15	26.19	26.44	25.88	26.44	781900
2000-05-16	26.56	27.69	26.19	27.38	1578000
2000-05-17	26.75	27.38	26.31	27.00	1273900
2000-05-18	27.25	28.88	27.19	28.81	1826700
2000-05-19	28.06	28.19	26.94	27.31	1982900
2000-05-22	28.13	28.13	26.06	26.19	1465200
2000-05-23	26.44	26.63	25.63	25.81	1055300
2000-05-24	25.81	27.44	25.44	26.94	1891800
2000-05-25	27.00	27.31	25.44	25.69	1299600
2000-05-26	25.31	25.81	24.94	24.94	1129200
2000-05-30	26.00	27.69	25.31	27.19	2064100
2000-05-31	28.00	28.06	27.13	27.13	1550700
2000-06-01	27.13	27.19	26.25	26.56	1097300
2000-06-02	27.19	27.50	26.88	27.31	1039400
2000-06-05	27.31	27.31	26.44	26.69	760800
2000-06-06	26.50	26.56	25.94	26.19	976200
2000-06-07	26.00	26.13	25.13	25.19	1621000
2000-06-08	25.50	25.56	24.25	25.00	1869100
2000-06-09	25.00	25.50	24.81	24.94	1183300
2000-06-12	25.00	25.00	24.00	24.31	1499500
2000-06-13	24.31	24.50	24.06	24.31	857700
2000-06-14	24.63	24.69	23.81	24.19	2646000
2000-06-15	24.19	24.25	23.38	23.75	2127500
2000-06-16	23.50	24.44	23.00	23.56	2681100
2000-06-19	23.56	24.00	22.94	23.38	1598300
2000-06-20	20.00	22.88	18.50	19.50	10521200
2000-06-21	18.81	19.38	18.31	19.13	16958400
2000-06-22	19.63	20.13	19.38	19.69	8172500
2000-06-23	19.94	19.94	18.38	18.69	4650000
2000-06-26	19.13	19.25	18.56	19.00	3471100
2000-06-27	18.69	19.25	18.69	19.19	3322800
2000-06-28	19.13	19.63	19.00	19.39	2999600
2000-06-29	19.25	19.88	18.88	19.06	3763800
2000-06-30	19.06	19.50	19.00	19.50	2036600
2000-07-03	19.13	19.63	19.13	19.50	980400
2000-07-05	20.00	20.00	19.31	19.75	2254000
2000-07-06	19.56	20.13	19.56	20.06	1506200
2000-07-07	20.00	20.81	20.00	20.81	1668000
2000-07-10	20.69	20.75	20.25	20.25	820700
2000-07-11	20.31	20.81	20.25	20.63	2615600
2000-07-12	20.88	21.81	20.63	20.81	1870600
2000-07-13	20.75	20.75	20.00	20.25	1891400
2000-07-14	20.19	20.25	19.88	20.13	2523800
2000-07-17	20.00	20.00	19.25	19.69	2647200
2000-07-18	19.69	20.38	19.63	20.00	2002600
2000-07-19	20.00	20.50	19.94	20.50	1160700
2000-07-20	19.75	19.81	19.25	19.56	1619200
2000-07-21	19.81	20.19	19.25	19.25	2496900
2000-07-24	19.25	19.50	18.75	18.88	1755600
2000-07-25	19.13	19.63	19.00	19.13	1262300
2000-07-26	19.13	19.56	18.88	18.91	1899800
2000-07-27	19.00	19.38	19.00	19.25	907300
2000-07-28	19.00	19.38	18.94	19.31	2540900
2000-07-31	19.13	19.38	18.63	18.63	2083700
2000-08-01	18.69	19.13	18.69	18.94	1869700
2000-08-02	18.81	19.38	18.81	19.13	1860300
2000-08-03	19.06	19.31	19.00	19.25	1169100
2000-08-04	19.38	19.69	19.25	19.63	1890000
2000-08-07	19.38	20.31	19.25	20.06	1656600
2000-08-08	20.13	20.44	20.06	20.31	1533700
2000-08-09	20.25	20.88	20.25	20.81	1648100
2000-08-10	20.81	22.69	20.81	21.75	2862100
2000-08-11	22.25	22.81	21.94	22.56	1648000
2000-08-14	22.00	23.19	22.00	23.06	2065300
2000-08-15	22.81	22.94	21.75	21.88	1640600
2000-08-16	21.75	22.00	21.69	21.81	1632800
2000-08-17	22.00	22.06	21.56	21.69	1317300
2000-08-18	21.69	22.00	21.56	22.00	1050900
2000-08-21	22.00	23.88	21.88	22.94	3492600
2000-08-22	22.56	22.81	22.06	22.56	1143500
2000-08-23	22.59	22.88	22.00	22.13	1220600
2000-08-24	22.00	22.13	21.31	21.50	3004200
2000-08-25	21.25	21.75	21.00	21.38	872100
2000-08-28	21.19	21.31	20.75	20.94	1066700
2000-08-29	20.94	21.13	20.81	20.94	1549000
2000-08-30	21.13	21.19	19.88	20.00	3099600
2000-08-31	20.13	20.13	19.69	19.95	3204700
2000-09-01	20.00	20.25	20.00	20.25	2203700
2000-09-05	20.38	21.13	20.25	21.13	1797900
2000-09-06	20.81	21.63	20.81	21.06	901100
2000-09-07	21.06	21.25	19.56	19.69	3358600
2000-09-08	19.94	20.50	19.88	20.38	1206200
2000-09-11	20.63	20.69	20.31	20.38	1117100
2000-09-12	20.50	20.50	20.06	20.19	734800
2000-09-13	20.25	20.38	19.69	19.81	611100
2000-09-14	19.88	21.25	19.63	20.00	1998300
2000-09-15	21.81	23.25	21.56	22.88	6416100
2000-09-18	22.56	22.88	21.88	22.88	1520000
2000-09-19	22.25	22.31	21.75	22.13	2199500
2000-09-20	22.06	22.19	21.81	22.06	1798700
2000-09-21	22.06	25.75	22.06	25.19	5446500
2000-09-22	24.50	25.75	24.25	25.75	2418900
2000-09-25	25.50	25.88	25.06	25.56	1423500
2000-09-26	25.50	25.88	24.81	24.94	1539800
2000-09-27	24.38	24.94	24.38	24.50	1328900
2000-09-28	24.19	25.31	24.13	25.00	957900
2000-09-29	24.75	25.13	24.56	24.63	1189600
2000-10-02	24.50	24.75	24.38	24.50	889900
2000-10-03	24.50	25.31	24.44	24.94	1083500
2000-10-04	24.88	25.00	24.19	24.38	653600
2000-10-05	24.19	24.69	24.13	24.44	674600
2000-10-06	24.56	25.31	24.25	24.31	775100
2000-10-09	24.81	24.88	24.13	24.38	638600
2000-10-10	24.00	24.19	23.19	24.00	766000
2000-10-11	23.50	23.88	22.56	22.81	1052800
2000-10-12	22.81	22.81	21.06	21.75	2466900
2000-10-13	21.50	22.81	21.50	22.75	1307500
2000-10-16	21.75	22.19	21.19	22.00	1246900
2000-10-17	22.00	22.13	19.75	20.31	1675900
2000-10-18	20.38	21.44	20.13	21.31	1096500
2000-10-19	21.38	22.25	21.31	21.88	1021800
2000-10-20	22.00	22.56	22.00	22.13	973700
2000-10-23	22.31	22.69	22.06	22.38	728800
2000-10-24	22.75	22.88	22.50	22.50	1294900
2000-10-25	23.38	23.38	22.06	22.19	940300
2000-10-26	22.31	22.94	22.31	22.69	855500
2000-10-27	22.69	23.13	22.69	22.88	626800
2000-10-30	23.06	23.44	22.88	23.38	637300
2000-10-31	23.31	25.25	23.31	24.81	1415100
2000-11-01	24.69	24.75	23.38	23.50	1070100
2000-11-02	23.75	24.31	23.75	23.88	821800
2000-11-03	23.75	25.00	23.75	24.13	825200
2000-11-06	24.19	24.56	24.06	24.31	475800
2000-11-07	24.31	24.56	23.81	24.44	736300
2000-11-08	24.38	24.75	24.00	24.31	692100
2000-11-09	24.50	24.50	22.69	22.75	927800
2000-11-10	22.75	22.75	22.00	22.00	1083700
2000-11-13	21.94	22.06	21.13	21.44	1532800
2000-11-14	21.50	23.13	21.38	22.75	1345700
2000-11-15	23.00	23.19	22.13	22.44	1182500
2000-11-16	22.31	22.88	22.31	22.56	552100
2000-11-17	22.56	22.88	22.44	22.63	677200
2000-11-20	22.75	22.75	22.00	22.06	839100
2000-11-21	22.56	22.94	22.38	22.75	1053800
2000-11-22	22.50	22.63	22.00	22.19	589300
2000-11-24	22.13	22.31	21.88	22.25	340800
2000-11-27	22.25	23.38	22.13	23.19	1066800
2000-11-28	23.25	23.31	22.63	22.69	864800
2000-11-29	22.75	22.94	22.56	22.81	1047600
2000-11-30	22.56	22.88	22.06	22.69	2135400
2000-12-01	22.56	22.97	22.31	22.94	1668000
2000-12-04	22.88	22.94	21.94	22.63	2251300
2000-12-05	22.38	22.75	22.19	22.56	1012500
2000-12-06	22.56	25.50	22.56	24.44	2212700
2000-12-07	24.69	25.56	24.19	24.44	2824200
2000-12-08	24.44	27.69	24.44	27.63	3782900
2000-12-11	26.75	27.44	26.06	27.13	1719800
2000-12-12	26.88	27.44	26.00	26.88	1217500
2000-12-13	27.06	27.81	26.81	27.38	1970400
2000-12-14	27.00	27.31	26.75	26.81	1684300
2000-12-15	26.38	26.50	25.75	25.81	2411900
2000-12-18	26.81	26.88	25.81	26.13	985100
2000-12-19	26.13	27.44	26.00	26.50	1345600
2000-12-20	24.63	25.63	23.88	24.38	3788900
2000-12-21	24.63	25.94	24.63	25.63	2427800
2000-12-22	26.81	27.69	26.19	26.88	2414500
2000-12-26	26.50	26.88	25.81	25.94	855000
2000-12-27	26.00	28.38	26.00	28.13	1446600
2000-12-28	28.00	31.06	28.00	30.50	3088900
2000-12-29	30.38	32.25	29.88	30.81	3192100
2001-01-02	30.00	30.13	27.81	28.31	1731600
2001-01-03	27.88	30.25	27.56	30.25	2633400
2001-01-04	30.00	31.75	29.88	30.25	2874200
2001-01-05	30.13	30.31	29.63	30.00	1337100
2001-01-08	29.75	30.19	29.44	29.75	889000
2001-01-09	29.00	29.88	28.69	29.75	1995200
2001-01-10	29.56	29.69	29.00	29.25	1247300
2001-01-11	29.38	29.63	28.63	29.31	1296600
2001-01-12	28.63	30.00	28.63	29.81	1778400
2001-01-16	29.69	32.06	29.56	31.88	2995600
2001-01-17	32.88	34.00	32.19	33.13	2946100
2001-01-18	33.25	33.31	31.81	32.88	2684100
2001-01-19	32.25	32.31	30.56	31.00	1671700
2001-01-22	31.00	33.00	30.38	33.00	1890500
2001-01-23	33.00	34.44	32.31	33.81	2514900
2001-01-24	33.88	34.94	33.75	33.75	2339600
2001-01-25	32.75	33.38	32.44	32.75	2095300
2001-01-26	32.50	33.06	32.44	33.06	1274700
2001-01-29	32.80	33.61	32.00	33.35	1112800
2001-01-30	33.20	33.40	31.93	32.60	1435700
2001-01-31	31.70	32.60	31.55	32.26	1198300
2001-02-01	32.70	32.70	31.49	31.66	965200
2001-02-02	31.67	31.82	30.72	30.75	1471200
2001-02-05	30.40	33.09	30.32	32.70	2318300
2001-02-06	32.70	33.25	31.84	32.63	1590500
2001-02-07	32.50	34.50	32.40	33.74	2283800
2001-02-08	33.90	34.70	33.34	33.45	1757700
2001-02-09	33.10	33.10	32.45	32.82	1381800
2001-02-12	32.82	33.00	32.40	32.63	957600
2001-02-13	32.20	32.50	31.60	31.73	1181800
2001-02-14	31.85	31.99	30.64	31.20	1269300
2001-02-15	31.20	32.46	31.10	31.84	2197600
2001-02-16	31.84	32.81	31.63	32.43	1846200
2001-02-20	32.55	34.90	32.50	32.95	2120300
2001-02-21	32.75	32.85	32.01	32.20	816000
2001-02-22	32.00	32.10	30.91	31.10	1124200
2001-02-23	31.00	31.09	28.85	30.01	1948400
2001-02-26	30.40	31.00	30.27	30.90	1344900
2001-02-27	31.75	33.50	31.75	32.75	2468500
2001-02-28	32.76	33.51	32.60	33.34	2037500
2001-03-01	33.40	33.40	31.80	32.26	1387900
2001-03-02	31.30	31.72	30.70	31.25	1783400
2001-03-05	31.60	31.82	30.30	30.49	1222200
2001-03-06	32.00	32.00	30.96	31.13	875800
2001-03-07	31.15	31.20	30.52	30.75	1589500
2001-03-08	30.75	30.94	30.27	30.50	1916900
2001-03-09	30.30	30.46	29.96	30.05	1369400
2001-03-12	29.25	29.60	27.27	27.42	2667400
2001-03-13	27.41	28.50	27.41	28.32	1811300
2001-03-14	26.00	27.75	25.50	26.62	3159400
2001-03-15	27.25	28.49	27.11	27.96	2498800
2001-03-16	27.25	28.37	27.03	27.59	2594300
2001-03-19	28.10	28.10	27.19	27.37	1427500
2001-03-20	27.40	28.93	27.00	27.04	1481200
2001-03-21	27.05	27.10	24.80	25.23	3517500
2001-03-22	25.90	25.90	23.60	24.33	2470600
2001-03-23	24.10	25.07	23.78	25.00	3004100
2001-03-26	26.00	26.39	25.40	25.54	1734500
2001-03-27	25.50	27.02	25.40	26.65	1855400
2001-03-28	26.65	27.15	26.00	26.95	1451200
2001-03-29	26.90	28.23	26.75	27.63	2110600
2001-03-30	27.62	28.38	27.13	27.67	1317100
2001-04-02	27.75	28.43	27.12	27.16	1263200
2001-04-03	27.20	27.20	25.51	25.86	1673000
2001-04-04	25.70	27.00	25.00	26.58	1327300
2001-04-05	26.59	28.24	26.59	27.93	1131000
2001-04-06	27.40	27.70	26.57	27.20	1189100
2001-04-09	27.45	27.85	27.10	27.67	688700
2001-04-10	27.80	28.50	27.27	27.75	1791100
2001-04-11	27.70	28.14	26.80	27.65	1557300
2001-04-12	27.25	27.75	27.25	27.54	1335200
2001-04-16	27.54	27.88	27.09	27.32	968300
2001-04-17	26.25	26.50	25.33	26.50	2901000
2001-04-18	27.40	29.50	27.23	29.50	2386900
2001-04-19	29.16	29.17	27.35	27.96	1685200
2001-04-20	25.75	26.20	25.59	26.00	7836000
2001-04-23	26.10	26.50	25.59	26.48	3663100
2001-04-24	26.25	26.33	25.55	25.75	1869600
2001-04-25	26.00	26.09	25.00	25.22	4066200
2001-04-26	25.20	25.52	24.50	25.19	2735700
2001-04-27	25.15	26.04	24.90	26.01	1815400
2001-04-30	26.26	26.86	26.12	26.50	2189500
2001-05-01	26.40	27.50	26.40	27.45	2499900
2001-05-02	27.10	28.23	26.90	28.20	1744500
2001-05-03	28.00	28.15	27.10	27.86	1885000
2001-05-04	27.80	28.24	27.15	28.07	1217300
2001-05-07	28.05	28.11	27.63	27.90	2086000
2001-05-08	28.05	28.30	27.79	28.11	1511400
2001-05-09	28.03	28.68	28.00	28.50	1075300
2001-05-10	28.57	28.95	28.52	28.82	635200
2001-05-11	28.90	28.90	28.16	28.34	1060000
2001-05-14	28.45	28.50	27.50	27.75	1489800
2001-05-15	28.00	28.45	27.63	28.22	1412200
2001-05-16	28.10	29.19	27.75	29.02	1552900
2001-05-17	28.90	29.90	28.86	29.70	1748600
2001-05-18	29.70	29.70	28.87	29.11	941800
2001-05-21	29.11	29.72	29.00	29.52	915100
2001-05-22	29.55	29.75	29.00	29.55	1068400
2001-05-23	29.40	29.43	28.76	29.40	1898600
2001-05-24	29.59	30.00	29.17	29.50	1029600
2001-05-25	29.51	29.51	28.55	28.79	683400
2001-05-29	28.80	29.10	28.20	28.47	797300
2001-05-30	28.27	28.61	27.86	28.01	1000600
2001-05-31	28.06	28.65	27.75	28.23	1177200
2001-06-01	28.10	28.35	27.84	28.14	395500
2001-06-04	28.20	28.33	27.85	27.99	691500
2001-06-05	28.00	28.39	27.75	28.37	1872500
2001-06-06	28.37	28.37	27.45	27.56	1017000
2001-06-07	27.55	27.92	27.20	27.46	955600
2001-06-08	27.40	27.50	26.78	27.28	1142900
2001-06-11	27.30	27.30	26.74	26.88	1100200
2001-06-12	26.90	26.90	26.21	26.62	1356800
2001-06-13	26.61	26.75	26.32	26.44	754800
2001-06-14	26.50	26.56	25.98	26.01	1637300
2001-06-15	25.90	27.00	25.89	26.40	1790400
2001-06-18	26.50	26.75	25.89	26.41	688600
2001-06-19	26.50	26.73	26.35	26.52	838000
2001-06-20	26.51	26.61	26.10	26.25	2764100
2001-06-21	27.00	28.41	26.90	28.40	2299300
2001-06-22	28.60	28.90	28.00	28.57	1483000
2001-06-25	28.00	28.77	27.90	28.54	1302100
2001-06-26	28.00	29.15	28.00	29.05	1828700
2001-06-27	29.50	29.92	29.36	29.76	2086600
2001-06-28	29.80	30.40	29.80	30.21	1503400
2001-06-29	30.30	30.72	30.07	30.70	1332700
2001-07-02	30.70	30.89	30.35	30.70	1807200
2001-07-03	30.55	30.70	30.20	30.69	1130200
2001-07-05	30.45	30.66	30.20	30.34	613000
2001-07-06	30.20	30.20	29.31	29.40	1217300
2001-07-09	29.07	29.90	29.01	29.77	801800
2001-07-10	29.52	30.11	29.52	29.75	1063800
2001-07-11	29.74	29.93	29.25	29.79	905700
2001-07-12	29.70	30.20	29.39	30.00	1618800
2001-07-13	29.85	30.99	29.71	30.77	1546700
2001-07-16	31.00	31.15	30.70	30.75	1804900
2001-07-17	30.85	31.82	30.70	31.56	2703500
2001-07-18	31.50	31.65	31.00	31.24	858000
2001-07-19	31.75	32.30	31.75	32.30	1491400
2001-07-20	32.35	32.42	31.72	31.78	871700
2001-07-23	31.53	31.90	31.20	31.27	729100
2001-07-24	31.30	31.61	30.50	30.60	1224900
2001-07-25	31.40	32.72	31.34	32.50	2101600
2001-07-26	32.00	33.74	31.80	33.70	2573700
2001-07-27	33.70	33.70	32.51	32.99	1378400
2001-07-30	33.00	33.70	32.80	33.54	1120600
2001-07-31	33.54	33.70	32.92	33.40	938600
2001-08-01	33.20	33.31	32.76	32.82	1071000
2001-08-02	32.85	33.43	32.85	33.14	1057000
2001-08-03	33.00	33.00	32.67	32.75	868100
2001-08-06	32.65	32.75	31.91	32.16	733800
2001-08-07	32.15	32.50	31.70	31.76	959200
2001-08-08	31.30	31.76	31.19	31.30	1795400
2001-08-09	31.30	31.40	30.40	31.00	1032500
2001-08-10	31.25	31.78	30.75	31.65	728500
2001-08-13	31.45	31.88	31.15	31.21	651500
2001-08-14	31.00	31.50	30.75	30.83	457600
2001-08-15	30.83	31.27	30.45	30.46	621400
2001-08-16	30.50	31.22	30.21	30.51	1090600
2001-08-17	30.25	30.87	29.90	29.91	981000
2001-08-20	29.96	30.49	29.90	30.36	698500
2001-08-21	30.40	31.25	30.26	30.56	861500
2001-08-22	30.50	31.25	30.40	31.02	1469200
2001-08-23	31.30	32.63	31.01	32.53	2019500
2001-08-24	32.80	33.20	32.70	33.00	2086300
2001-08-27	33.00	33.55	33.00	33.25	1655600
2001-08-28	33.25	33.25	31.86	31.88	1279500
2001-08-29	32.40	32.40	31.55	31.66	1621400
2001-08-30	31.70	31.90	30.70	31.12	1520500
2001-08-31	30.90	31.75	30.70	31.28	1012100
2001-09-04	30.75	31.47	30.75	30.85	1170000
2001-09-05	31.00	31.28	30.28	30.62	982700
2001-09-06	30.50	30.85	30.25	30.46	1179400
2001-09-07	30.25	30.26	28.85	29.05	2271000
2001-09-10	28.55	29.31	28.50	28.52	1468900
2001-09-17	17.00	20.21	16.95	19.43	16214200
2001-09-18	19.43	20.20	19.28	19.57	7512000
2001-09-19	19.55	20.11	18.20	19.25	6603900
2001-09-20	18.25	18.80	17.86	18.05	6083800
2001-09-21	17.25	19.19	17.00	19.06	5541200
2001-09-24	19.80	20.50	19.70	20.36	3848700
2001-09-25	20.40	21.17	20.00	20.73	4132900
2001-09-26	22.00	23.10	21.74	21.91	5983200
2001-09-27	21.91	22.00	21.10	22.00	2352100
2001-09-28	22.00	22.30	20.92	22.02	2966800
2001-10-01	22.03	22.26	21.20	21.55	2067300
2001-10-02	21.50	22.30	21.35	22.30	1882100
2001-10-03	21.40	23.88	21.40	23.72	3185100
2001-10-04	23.70	23.99	22.99	23.17	2512400
2001-10-05	23.15	23.52	22.54	23.52	2063500
2001-10-08	23.53	23.53	21.61	22.03	1811000
2001-10-09	22.03	22.03	21.38	21.40	1883400
2001-10-10	20.90	22.65	20.90	22.35	2858500
2001-10-11	22.40	23.27	22.39	23.00	2085800
2001-10-12	23.00	23.44	22.45	23.30	1709200
2001-10-15	23.28	23.29	22.59	22.69	1580600
2001-10-16	22.44	22.67	22.28	22.45	1345200
2001-10-17	23.00	23.00	21.30	21.30	2013200
2001-10-18	21.20	21.40	21.00	21.23	1600900
2001-10-19	20.00	20.85	19.80	20.61	8300500
2001-10-22	20.60	21.17	20.50	21.00	2998500
2001-10-23	21.50	21.60	20.84	20.97	2511700
2001-10-24	21.10	21.17	20.65	20.75	2139400
2001-10-25	20.50	21.48	20.40	21.34	2478900
2001-10-26	21.35	21.39	21.00	21.14	1097000
2001-10-29	21.03	21.19	20.80	20.80	1386800
2001-10-30	21.20	21.75	21.01	21.51	3083900
2001-10-31	22.00	22.05	21.60	21.78	1908000
2001-11-01	22.00	22.75	21.60	22.65	1799700
2001-11-02	22.80	23.86	22.65	23.57	2295400
2001-11-05	23.60	24.35	23.60	23.94	1816500
2001-11-06	24.00	24.50	23.60	24.38	1891700
2001-11-07	23.85	24.25	23.75	23.88	1293500
2001-11-08	23.88	25.08	23.88	24.20	1809100
2001-11-09	24.40	24.40	23.87	24.15	1274600
2001-11-12	23.95	24.12	22.01	24.00	3652700
2001-11-13	24.50	25.25	24.30	25.15	1783100
2001-11-14	25.35	25.50	24.65	24.85	1303900
2001-11-15	25.10	25.50	24.95	25.40	2611700
2001-11-16	25.50	25.70	25.01	25.61	2603700
2001-11-19	25.70	26.14	25.30	26.11	1688900
2001-11-20	26.11	26.59	25.66	25.90	1871300
2001-11-21	25.90	25.90	24.85	25.22	1852000
2001-11-23	25.47	25.55	25.00	25.49	632000
2001-11-26	25.74	26.00	25.58	25.90	1436200
2001-11-27	25.91	26.05	25.45	25.92	1212700
2001-11-28	25.81	25.81	25.40	25.47	1112200
2001-11-29	25.50	25.68	24.97	25.57	1542200
2001-11-30	25.60	26.23	25.35	26.11	1787800
2001-12-03	26.07	26.35	25.75	26.24	1587800
2001-12-04	26.30	26.35	25.95	26.25	1469800
2001-12-05	26.30	27.22	26.27	27.22	1453200
2001-12-06	27.40	27.80	27.00	27.61	1449400
2001-12-07	27.63	27.80	27.31	27.67	1015200
2001-12-10	27.70	27.97	26.87	27.00	1578300
2001-12-11	27.00	27.24	26.55	26.59	2039500
2001-12-12	26.60	26.80	26.27	26.55	1726200
2001-12-13	26.75	27.10	26.20	26.74	1126700
2001-12-14	26.80	27.37	26.80	27.30	1481700
2001-12-17	26.91	27.25	26.53	26.83	1697400
2001-12-18	26.84	27.26	26.79	27.22	1445500
2001-12-19	27.22	27.56	26.80	27.37	1144700
2001-12-20	27.37	27.84	27.37	27.64	1769000
2001-12-21	27.65	27.65	27.40	27.63	2278600
2001-12-24	27.65	27.76	27.56	27.60	384200
2001-12-26	27.40	27.85	27.40	27.68	773900
2001-12-27	27.69	27.97	27.40	27.97	528000
2001-12-28	28.00	28.44	27.90	28.28	740200
2001-12-31	28.03	28.33	27.95	28.08	821500
2002-01-02	27.83	27.85	27.20	27.65	965100
2002-01-03	27.60	27.79	27.50	27.63	1197300
2002-01-04	27.60	28.62	27.50	28.44	1287600
2002-01-07	28.15	28.35	27.60	28.13	1041200
2002-01-08	27.88	27.95	27.26	27.47	2015800
2002-01-09	27.37	27.55	26.56	26.67	1453700
2002-01-10	26.67	27.42	26.52	27.28	825700
2002-01-11	27.25	27.38	26.63	26.63	1209800
2002-01-14	26.60	26.75	25.92	26.17	1943600
2002-01-15	26.17	26.42	25.46	26.01	2270300
2002-01-16	25.95	26.19	25.91	26.06	3842300
2002-01-17	25.90	26.46	25.35	26.46	2385700
2002-01-18	26.21	26.60	26.01	26.05	1953600
2002-01-22	26.04	26.10	25.49	25.72	1998600
2002-01-23	25.72	26.05	25.40	26.05	1570000
2002-01-24	25.91	26.37	25.90	26.37	1446100
2002-01-25	26.37	27.74	26.22	27.06	2051700
2002-01-28	27.00	27.25	26.89	27.06	1062000
2002-01-29	27.31	27.54	26.90	27.05	1430300
2002-01-30	27.00	27.10	26.03	26.56	2959400
2002-01-31	26.56	27.09	26.40	27.04	1494400
2002-02-01	27.15	27.24	26.76	26.88	1120000
2002-02-04	26.80	26.80	26.01	26.06	788000
2002-02-05	26.26	26.47	25.82	26.28	983000
2002-02-06	26.05	26.20	25.55	25.86	1075400
2002-02-07	26.30	26.30	25.23	25.67	1694600
2002-02-08	25.50	26.70	25.50	26.62	1655900
2002-02-11	26.55	26.55	25.05	26.09	2083600
2002-02-12	25.80	25.80	25.06	25.55	2305700
2002-02-13	26.00	26.60	25.90	26.48	1753100
2002-02-14	26.60	26.73	26.28	26.43	876000
2002-02-15	26.25	26.26	25.49	25.60	1630400
2002-02-19	25.50	25.67	25.19	25.19	1116700
2002-02-20	25.20	25.88	25.18	25.74	1428700
2002-02-21	25.75	26.18	25.60	25.68	1491500
2002-02-22	25.60	26.10	25.47	25.93	1311600
2002-02-25	25.92	26.26	25.76	26.13	1867900
2002-02-26	26.20	26.61	25.84	26.56	1116700
2002-02-27	26.81	26.98	26.25	26.67	942700
2002-02-28	27.25	27.85	27.20	27.29	2315000
2002-03-01	27.40	28.14	27.40	28.14	1898100
2002-03-04	28.19	28.75	27.90	28.73	1975100
2002-03-05	28.80	29.40	28.46	29.09	1846800
2002-03-06	29.10	29.99	29.07	29.82	2297700
2002-03-07	29.99	30.51	29.50	30.41	3328600
2002-03-08	30.90	31.50	30.70	31.47	3067000
2002-03-11	31.14	31.47	30.85	31.47	1724100
2002-03-12	31.08	31.20	30.48	30.79	2236400
2002-03-13	30.70	31.04	30.50	31.00	1757400
2002-03-14	31.00	31.16	30.66	30.89	850000
2002-03-15	31.99	32.75	31.99	32.69	3822700
2002-03-18	32.73	33.05	32.25	32.89	1220100
2002-03-19	33.35	33.36	32.40	32.59	1570600
2002-03-20	32.24	33.59	32.24	32.55	2958600
2002-03-21	32.56	32.80	31.85	32.26	2775400
2002-03-22	32.42	32.80	32.14	32.30	1382800
2002-03-25	32.50	33.25	31.57	31.70	1815000
2002-03-26	32.00	32.28	31.57	32.05	2599700
2002-03-27	32.05	32.75	31.82	32.63	1359600
2002-03-28	32.63	33.13	32.50	32.65	1229700
2002-04-01	32.45	32.51	31.80	32.44	1352000
2002-04-02	31.90	32.20	31.60	31.83	1690200
2002-04-03	31.58	31.60	31.18	31.28	1440100
2002-04-04	31.25	31.25	30.86	31.00	2080900
2002-04-05	31.00	31.20	30.75	31.11	1489000
2002-04-08	30.99	31.24	30.55	31.19	1643200
2002-04-09	31.65	31.90	31.55	31.71	1953300
2002-04-10	31.96	32.97	31.72	32.97	4568300
2002-04-11	32.97	32.97	32.23	32.40	2401800
2002-04-12	32.40	32.57	32.20	32.44	2221700
2002-04-15	32.50	32.74	32.10	32.32	1530000
2002-04-16	32.35	32.78	32.35	32.70	1042800
2002-04-17	32.30	32.72	32.11	32.67	1384600
2002-04-18	32.68	33.00	31.67	32.00	1653000
2002-04-19	32.00	32.25	31.79	32.13	1440300
2002-04-22	31.75	32.24	31.71	32.00	856300
2002-04-23	31.99	32.30	31.50	32.30	1269900
2002-04-24	32.50	32.93	32.15	32.63	1517400
2002-04-25	32.38	32.60	31.96	32.58	1170000
2002-04-26	32.46	32.78	32.09	32.15	943900
2002-04-29	32.25	32.38	32.00	32.11	1494400
2002-04-30	32.11	33.48	32.11	33.31	2656500
2002-05-01	33.50	34.64	33.36	34.58	3191500
2002-05-02	34.58	34.58	33.45	33.64	1704500
2002-05-03	33.50	33.77	33.08	33.35	1215500
2002-05-06	33.01	33.30	32.55	32.55	939500
2002-05-07	32.65	33.00	31.40	31.55	2632700
2002-05-08	31.90	32.48	31.79	31.80	2214300
2002-05-09	31.75	32.30	31.55	31.56	1304500
2002-05-10	31.50	31.57	30.70	30.93	1567900
2002-05-13	30.88	31.93	30.75	31.86	1237600
2002-05-14	32.10	32.48	31.79	32.35	938900
2002-05-15	32.10	32.75	31.98	32.62	1405100
2002-05-16	32.48	33.18	32.42	32.91	1080100
2002-05-17	32.81	32.90	32.46	32.68	869700
2002-05-20	32.43	32.45	31.89	31.89	1050700
2002-05-21	32.40	32.50	31.80	31.81	1316600
2002-05-22	31.74	31.74	30.90	31.35	1525300
2002-05-23	31.25	31.49	30.85	31.28	1277000
2002-05-24	31.20	31.50	30.95	30.95	907500
2002-05-28	31.30	31.30	30.67	30.76	692900
2002-05-29	30.70	30.91	30.50	30.61	1326400
2002-05-30	30.50	30.75	29.81	30.13	1560600
2002-05-31	30.40	30.87	30.35	30.40	1538700
2002-06-03	30.65	30.90	29.34	29.35	1401000
2002-06-04	29.40	29.87	29.27	29.40	1444600
2002-06-05	29.40	29.81	29.27	29.66	900000
2002-06-06	29.55	29.80	29.14	29.27	1428300
2002-06-07	29.28	29.73	29.02	29.53	944000
2002-06-10	29.75	30.25	29.69	29.85	1032200
2002-06-11	29.90	30.47	29.39	29.44	1317600
2002-06-12	29.57	29.68	28.76	28.95	1731500
2002-06-13	28.95	29.05	28.66	28.83	820100
2002-06-14	28.80	28.80	28.00	28.45	1611300
2002-06-17	28.75	29.30	28.71	29.19	1879300
2002-06-18	29.21	29.35	29.05	29.08	2165200
2002-06-19	28.90	29.85	28.83	29.44	2501600
2002-06-20	29.50	29.87	29.11	29.20	1782500
2002-06-21	28.20	29.42	28.20	29.01	2776700
2002-06-24	29.10	29.12	28.15	28.50	1724200
2002-06-25	28.50	28.86	27.85	27.86	2267200
2002-06-26	27.81	27.94	26.91	27.45	1797200
2002-06-27	27.65	27.99	26.93	27.70	3702500
2002-06-28	27.75	28.00	27.60	27.69	2342300
2002-07-01	27.60	27.81	27.10	27.11	1813100
2002-07-02	27.11	27.11	26.20	26.72	1332400
2002-07-03	26.72	27.46	26.55	27.15	1544700
2002-07-05	27.40	28.29	27.30	28.22	745000
2002-07-08	28.30	28.45	27.96	28.15	2018500
2002-07-09	27.90	28.64	27.75	27.88	1969400
2002-07-10	28.13	28.15	26.70	26.70	2612100
2002-07-11	26.60	27.14	26.21	27.02	1982300
2002-07-12	26.95	27.71	26.80	27.13	1733500
2002-07-15	26.90	27.00	25.50	26.41	2583400
2002-07-16	26.42	26.88	25.74	26.30	2093800
2002-07-17	27.25	27.45	26.00	26.29	1623600
2002-07-18	26.28	26.84	26.20	26.21	1781700
2002-07-19	26.20	26.20	25.17	25.22	1754500
2002-07-22	25.21	25.25	23.70	24.10	2937200
2002-07-23	24.00	24.60	23.40	23.61	2599600
2002-07-24	23.25	25.54	22.81	25.50	4328400
2002-07-25	25.25	25.80	24.27	25.15	2467800
2002-07-26	25.10	25.78	24.80	25.03	1915800
2002-07-29	25.50	26.95	25.40	26.75	1607400
2002-07-30	26.75	27.24	26.22	26.85	1564300
2002-07-31	26.85	27.09	26.00	26.50	2032100
2002-08-01	26.30	26.60	25.66	25.70	1732700
2002-08-02	25.70	25.70	23.85	23.94	3079500
2002-08-05	23.94	24.10	23.28	23.49	2126500
2002-08-06	24.00	24.65	23.86	24.32	1595500
2002-08-07	24.80	24.80	23.72	24.44	1298200
2002-08-08	24.34	25.45	24.00	25.24	1604900
2002-08-09	25.30	25.48	24.70	24.95	1369600
2002-08-12	24.70	25.30	24.45	25.30	1134700
2002-08-13	25.05	25.40	24.51	24.51	1540100
2002-08-14	24.51	25.15	23.80	24.96	2265300
2002-08-15	25.00	25.80	24.99	25.75	1895000
2002-08-16	25.74	26.14	25.35	25.60	1617800
2002-08-19	25.60	26.54	25.55	26.44	2081700
2002-08-20	26.10	26.19	25.65	25.77	1733700
2002-08-21	25.99	26.20	25.73	26.00	1767100
2002-08-22	26.00	26.76	25.80	26.71	1575400
2002-08-23	26.46	26.58	26.14	26.39	1506400
2002-08-26	26.45	26.50	26.01	26.35	964500
2002-08-27	26.80	26.83	25.79	25.90	1618800
2002-08-28	25.50	25.70	24.63	25.00	2055400
2002-08-29	24.65	24.75	24.26	24.36	2069400
2002-08-30	24.26	24.80	24.18	24.47	1184600
2002-09-03	24.28	24.28	23.27	23.35	1865500
2002-09-04	23.36	24.20	23.29	24.00	1623200
2002-09-05	23.41	23.75	23.26	23.50	2627200
2002-09-06	23.70	24.26	23.52	24.20	3523100
2002-09-09	24.00	24.41	23.55	24.31	2687100
2002-09-10	24.70	25.31	24.35	25.20	3139400
2002-09-11	25.50	25.64	25.45	25.60	3034100
2002-09-12	25.45	25.46	24.40	24.83	5141900
2002-09-13	24.45	25.42	24.00	25.42	3631100
2002-09-16	25.22	25.45	24.75	25.42	3309700
2002-09-17	25.55	25.71	24.79	24.90	3001600
2002-09-18	24.90	25.04	24.41	24.75	2251100
2002-09-19	24.74	24.74	23.25	23.30	3358200
2002-09-20	24.50	25.24	24.16	25.18	5822000
2002-09-23	25.19	25.72	25.10	25.70	3699500
2002-09-24	25.05	25.20	24.48	24.50	4452900
2002-09-25	24.75	25.51	24.40	25.40	3584600
2002-09-26	25.40	25.70	24.93	25.60	4784300
2002-09-27	25.50	25.80	25.23	25.60	2394600
2002-09-30	25.00	25.50	24.64	25.10	2618600
2002-10-01	25.05	25.24	24.57	25.11	3336200
2002-10-02	25.11	25.30	24.22	24.30	2838300
2002-10-03	24.25	24.95	24.12	24.13	2086800
2002-10-04	24.38	24.63	23.59	23.68	1997400
2002-10-07	23.68	23.69	22.07	22.30	4565400
2002-10-08	22.30	24.06	22.30	23.79	4827100
2002-10-09	23.25	23.39	22.82	22.87	4617200
2002-10-10	22.86	23.09	22.52	22.92	3886000
2002-10-11	23.60	24.47	23.15	24.47	4019100
2002-10-14	23.90	24.20	23.58	23.97	1941800
2002-10-15	24.30	24.48	23.97	24.29	4365600
2002-10-16	24.29	24.46	23.69	24.04	1818100
2002-10-17	24.40	24.66	24.03	24.41	2136700
2002-10-18	24.42	24.66	23.90	24.58	2023800
2002-10-21	24.58	25.49	24.23	25.37	2147500
2002-10-22	25.38	25.60	24.78	25.20	1859200
2002-10-23	25.45	26.01	24.93	26.00	3758000
2002-10-24	26.00	26.00	25.45	25.66	3142600
2002-10-25	25.66	27.33	25.43	27.33	7140900
2002-10-28	27.39	27.45	26.61	26.65	4636900
2002-10-29	27.05	27.25	26.52	26.86	3373300
2002-10-30	27.00	27.00	26.44	26.64	2145700
2002-10-31	26.64	26.82	26.00	26.12	1958600
2002-11-01	26.20	27.10	26.07	27.09	2926400
2002-11-04	28.33	28.96	28.13	28.47	4284700
2002-11-05	28.64	29.26	28.36	29.22	3223400
2002-11-06	29.23	29.78	28.64	29.76	3506400
2002-11-07	29.55	29.56	28.43	28.82	1979400
2002-11-08	28.83	29.40	28.83	29.14	1600400
2002-11-11	29.13	29.13	28.30	28.32	1516900
2002-11-12	28.27	28.97	28.27	28.48	1863400
2002-11-13	28.45	29.17	27.97	28.78	1563000
2002-11-14	28.80	29.44	28.80	28.89	1532700
2002-11-15	28.85	29.55	28.65	29.39	1695700
2002-11-18	29.35	29.40	28.58	28.78	3005700
2002-11-19	28.35	28.36	27.63	28.04	3122000
2002-11-20	27.50	28.00	27.05	27.83	5030900
2002-11-21	28.00	29.09	27.90	29.09	2802900
2002-11-22	29.00	29.16	28.71	28.71	1885100
2002-11-25	28.72	28.95	28.13	28.37	1909600
2002-11-26	27.75	27.95	27.21	27.33	3242500
2002-11-27	27.33	28.31	27.15	28.26	1922600
2002-11-29	28.04	28.24	27.80	28.05	920100
2002-12-02	28.05	28.15	27.60	27.66	2367300
2002-12-03	27.67	27.67	26.36	26.90	5022300
2002-12-04	26.90	27.59	26.40	27.30	3636100
2002-12-05	27.50	27.60	26.79	26.79	2377400
2002-12-06	26.48	27.16	26.34	26.97	2561500
2002-12-09	26.97	26.97	26.02	26.02	1892700
2002-12-10	26.03	26.34	25.75	26.25	2017700
2002-12-11	26.35	26.61	26.08	26.40	1107000
2002-12-12	26.44	26.44	25.90	26.37	1818400
2002-12-13	26.17	26.30	25.90	25.96	1407400
2002-12-16	25.87	26.61	25.75	26.46	1893800
2002-12-17	26.47	26.47	25.93	26.31	1436100
2002-12-18	26.30	26.48	25.54	26.48	2727100
2002-12-19	26.00	26.17	25.30	25.47	3370700
2002-12-20	25.48	25.66	24.72	25.56	5338800
2002-12-23	25.40	25.41	24.79	25.07	3587000
2002-12-24	25.00	25.33	24.95	25.12	1005600
2002-12-26	25.12	25.54	25.09	25.12	582700
2002-12-27	25.10	25.17	24.52	24.56	998600
2002-12-30	24.56	24.85	24.51	24.77	3106800
2002-12-31	24.75	25.19	24.55	24.95	1392600
2003-01-02	24.96	25.64	24.90	25.63	3415200
2003-01-03	25.50	26.10	25.37	26.05	2106800
2003-01-06	26.05	26.05	25.42	25.76	2035800
2003-01-07	25.77	25.98	25.67	25.77	2153300
2003-01-08	25.20	25.41	24.99	25.16	3688500
2003-01-09	25.00	25.30	24.91	24.91	4872200
2003-01-10	24.92	25.20	24.86	24.95	4306400
2003-01-13	24.92	25.18	24.85	24.90	2544100
2003-01-14	24.89	25.17	24.84	24.99	2748800
2003-01-15	24.60	25.05	24.51	24.95	4053500
2003-01-16	25.00	25.30	24.90	25.18	3671700
2003-01-17	25.18	25.45	25.05	25.14	1897100
2003-01-21	25.20	25.29	24.50	24.55	2094700
2003-01-22	24.50	24.72	24.29	24.41	2560900
2003-01-23	24.46	24.73	24.35	24.42	2199900
2003-01-24	24.40	24.50	24.15	24.50	2893000
2003-01-27	24.49	24.52	24.12	24.20	2364100
2003-01-28	24.21	24.24	23.91	24.15	1898100
2003-01-29	23.90	24.38	23.40	24.20	4046300
2003-01-30	24.00	24.14	23.53	23.53	2242700
2003-01-31	23.40	24.10	23.40	24.10	3196500
2003-02-03	24.10	24.39	23.85	24.20	2341600
2003-02-04	24.00	24.01	23.34	23.40	2135400
2003-02-05	23.57	23.80	23.24	23.35	1956300
2003-02-06	23.10	23.37	23.05	23.18	1488300
2003-02-07	23.18	23.34	22.96	22.98	1666400
2003-02-10	22.98	23.00	22.55	22.93	2571600
2003-02-11	22.93	23.23	22.80	22.92	2310500
2003-02-12	22.93	23.15	22.54	22.85	2361900
2003-02-13	22.71	22.72	21.91	22.09	3869700
2003-02-14	22.10	23.33	22.10	23.25	2919800
2003-02-18	23.47	23.70	23.05	23.53	4311700
2003-02-19	23.28	23.35	23.00	23.24	3087700
2003-02-20	23.24	23.98	23.24	23.67	3982000
2003-02-21	23.66	24.00	23.40	23.85	3647200
2003-02-24	23.65	23.66	22.90	22.94	2444500
2003-02-25	22.29	22.90	21.85	22.89	4754900
2003-02-26	22.65	22.65	22.10	22.19	3131600
2003-02-27	22.19	22.50	21.86	22.37	2914300
2003-02-28	22.59	22.99	22.51	22.97	2206000
2003-03-03	23.01	23.07	22.51	22.51	2127100
2003-03-04	22.44	22.49	21.89	21.95	2026500
2003-03-05	21.65	21.89	21.30	21.88	4013100
2003-03-06	21.39	21.53	21.12	21.38	3497700
2003-03-07	21.38	21.90	21.13	21.86	3489500
2003-03-10	21.61	21.62	21.16	21.22	2693700
2003-03-11	21.22	21.37	20.77	20.82	2027300
2003-03-12	20.60	20.80	20.34	20.75	3058400
2003-03-13	21.01	22.11	21.01	22.07	2555300
2003-03-14	22.06	22.30	21.94	22.15	3352400
2003-03-17	22.15	23.46	21.50	23.45	4646300
2003-03-18	23.45	23.90	23.10	23.90	4714600
2003-03-19	24.50	24.59	24.10	24.45	7751500
2003-03-20	24.21	24.89	23.80	24.69	4261800
2003-03-21	24.74	26.94	24.74	26.75	7606200
2003-03-24	25.75	25.76	24.93	25.00	5289100
2003-03-25	24.97	25.29	24.65	25.14	4794100
2003-03-26	24.90	25.01	24.68	24.80	2395200
2003-03-27	24.60	24.98	24.40	24.90	2588400
2003-03-28	24.65	24.73	24.49	24.52	2160700
2003-03-31	24.10	24.30	23.85	24.11	2659600
2003-04-01	23.98	24.25	23.67	23.82	3828600
2003-04-02	24.30	25.40	24.27	25.26	4854200
2003-04-03	25.51	25.80	25.31	25.45	3090800
2003-04-04	25.57	25.83	25.38	25.40	3401400
2003-04-07	26.25	26.75	26.25	26.30	5053500
2003-04-08	26.30	26.30	25.83	25.95	3010000
2003-04-09	25.96	26.15	25.41	25.42	2718500
2003-04-10	25.43	25.45	24.86	25.36	1834900
2003-04-11	25.36	25.36	24.73	25.01	3799800
2003-04-14	25.02	25.99	24.98	25.85	2661300
2003-04-15	25.84	26.49	25.80	26.48	3884600
2003-04-16	26.45	26.70	25.87	26.01	3480800
2003-04-17	26.05	27.08	26.05	27.01	6131400
2003-04-21	26.75	27.10	26.65	26.71	2325300
2003-04-22	26.72	27.62	26.59	27.52	3733300
2003-04-23	27.30	27.40	26.90	27.29	9335200
2003-04-24	27.30	27.30	26.64	26.95	3584700
2003-04-25	26.75	26.75	26.18	26.19	5122900
2003-04-28	26.19	27.13	26.18	27.12	2844900
2003-04-29	27.15	27.75	27.07	27.70	3942300
2003-04-30	27.70	27.83	27.50	27.59	2642700
2003-05-01	27.59	27.72	27.15	27.66	2518300
2003-05-02	27.55	28.48	27.55	28.47	2707900
2003-05-05	28.49	28.49	28.06	28.17	1817500
2003-05-06	28.55	28.95	28.52	28.76	5268700
2003-05-07	28.70	29.21	28.62	28.83	2908000
2003-05-08	28.53	28.84	28.25	28.42	2650400
2003-05-09	28.46	29.06	28.30	28.75	3076300
2003-05-12	28.90	29.47	28.62	29.28	2672600
2003-05-13	29.20	29.58	29.15	29.18	3469200
2003-05-14	29.20	29.45	28.96	29.02	2169200
2003-05-15	29.68	30.00	29.54	29.71	3007000
2003-05-16	29.75	30.31	29.70	29.70	4328000
2003-05-19	29.45	29.62	29.12	29.12	4055600
2003-05-20	29.35	29.73	28.62	28.93	3575900
2003-05-21	28.95	29.15	28.50	28.55	3439700
2003-05-22	28.69	29.10	28.56	28.93	3427100
2003-05-23	28.98	29.01	28.63	28.88	2171400
2003-05-27	28.65	29.29	28.65	29.15	3823600
2003-05-28	29.50	29.92	29.37	29.92	2905600
2003-05-29	30.00	30.50	29.92	30.08	2749700
2003-05-30	30.20	30.74	30.19	30.60	2080800
2003-06-02	30.75	31.55	30.65	31.12	3268700
2003-06-03	31.12	31.24	30.80	31.02	1854900
2003-06-04	31.15	31.89	31.15	31.64	2711300
2003-06-05	31.70	32.00	31.42	31.85	2360200
2003-06-06	32.00	32.29	31.44	31.45	3336100
2003-06-09	31.40	31.48	31.10	31.25	1774400
2003-06-10	31.50	31.55	30.72	30.82	2685400
2003-06-11	31.10	31.85	31.09	31.80	3349700
2003-06-12	32.32	32.55	31.89	32.46	3396300
2003-06-13	32.45	32.46	31.95	32.11	2513300
2003-06-16	32.21	32.54	32.06	32.35	2524500
2003-06-17	32.60	32.79	32.26	32.47	3073500
2003-06-18	32.45	33.00	32.11	32.35	1523900
2003-06-19	32.45	32.50	31.50	31.55	1821000
2003-06-20	32.10	32.45	32.08	32.39	4138600
2003-06-23	32.30	32.30	31.81	32.06	1729500
2003-06-24	32.06	32.29	31.63	32.01	2088100
2003-06-25	30.05	31.60	30.05	31.00	7978300
2003-06-26	31.25	32.23	31.20	32.06	4311400
2003-06-27	32.30	32.68	31.70	31.88	2230200
2003-06-30	32.65	32.87	32.37	32.51	2848400
2003-07-01	32.26	32.53	32.07	32.43	2310900
2003-07-02	32.43	32.68	32.15	32.29	2668600
2003-07-03	31.95	33.25	31.95	32.33	1104500
2003-07-07	32.50	32.99	32.49	32.73	2206600
2003-07-08	32.68	33.06	32.68	32.98	1718400
2003-07-09	32.98	32.98	31.67	32.33	2829800
2003-07-10	32.15	32.20	31.96	32.13	1915700
2003-07-11	32.35	32.41	31.94	32.11	2352400
2003-07-14	32.17	32.55	31.92	32.00	2216400
2003-07-15	32.30	32.30	31.80	31.97	2120100
2003-07-16	32.08	32.10	31.50	31.58	2154300
2003-07-17	31.50	31.75	30.95	31.08	2468300
2003-07-18	31.30	31.70	31.05	31.54	1551200
2003-07-21	31.61	31.84	31.35	31.84	2918400
2003-07-22	31.86	32.88	31.86	32.85	4805000
2003-07-23	32.77	32.88	32.27	32.64	2085900
2003-07-24	32.70	33.19	32.55	32.60	1965700
2003-07-25	32.71	33.10	32.65	33.00	1777500
2003-07-28	33.50	33.67	33.12	33.60	3001000
2003-07-29	33.90	34.42	33.73	34.06	4302300
2003-07-30	34.20	34.20	33.70	33.70	1534700
2003-07-31	34.17	34.68	33.80	34.31	2395200
2003-08-01	34.31	34.45	34.05	34.22	2222200
2003-08-04	34.22	34.25	33.57	34.08	1819500
2003-08-05	34.15	34.20	33.57	33.59	2416200
2003-08-06	33.70	34.19	33.67	34.00	2398300
2003-08-07	33.97	34.48	33.91	34.23	2185100
2003-08-08	34.20	34.22	33.80	34.01	2144200
2003-08-11	33.95	34.01	33.63	33.87	1448900
2003-08-12	33.89	34.31	33.50	34.31	2587500
2003-08-13	34.55	34.65	34.03	34.19	1906800
2003-08-14	34.65	34.78	34.46	34.71	1844700
2003-08-15	35.00	35.50	34.81	34.93	1527300
2003-08-18	35.26	35.87	35.26	35.49	1621700
2003-08-19	35.60	35.75	35.31	35.60	2099900
2003-08-20	35.32	35.70	35.32	35.58	1947200
2003-08-21	35.60	35.96	35.58	35.81	2175800
2003-08-22	35.94	36.04	35.30	35.36	1564100
2003-08-25	35.37	35.40	34.94	35.00	2004300
2003-08-26	35.00	35.00	34.40	34.75	2618900
2003-08-27	34.75	34.83	34.21	34.21	2416200
2003-08-28	34.30	34.52	33.93	34.19	2573400
2003-08-29	34.19	34.72	34.15	34.59	1557000
2003-09-02	34.05	34.41	33.98	34.32	2230500
2003-09-03	35.00	35.22	34.50	34.93	3218700
2003-09-04	34.91	35.17	34.43	34.57	2393100
2003-09-05	34.67	35.18	34.44	34.50	2823900
2003-09-08	34.55	34.81	34.50	34.50	1475100
2003-09-09	34.22	34.29	33.87	34.06	1727300
2003-09-10	34.07	34.07	33.41	33.41	2609800
2003-09-11	33.42	33.66	33.41	33.55	2028900
2003-09-12	33.70	34.50	33.61	34.47	3303800
2003-09-15	34.65	35.01	34.50	34.90	2484000
2003-09-16	34.90	35.29	34.90	35.21	1972600
2003-09-17	35.50	35.65	34.76	34.99	2106600
2003-09-18	34.70	35.48	34.40	35.33	2874000
2003-09-19	35.55	35.86	34.97	35.10	3097200
2003-09-22	35.00	35.25	34.83	35.15	2654300
2003-09-23	35.42	35.89	35.42	35.71	2250000
2003-09-24	35.75	35.90	34.27	34.27	4506000
2003-09-25	34.42	35.00	34.15	34.17	2976800
2003-09-26	34.15	34.40	32.84	32.91	5910500
2003-09-29	33.50	33.60	33.00	33.23	2933500
2003-09-30	33.03	33.15	32.76	32.89	3832500
2003-10-01	33.00	33.87	32.50	33.86	4190400
2003-10-02	33.90	34.04	33.57	33.99	1647400
2003-10-03	34.26	34.49	33.83	33.89	2511300
2003-10-06	33.89	34.69	33.89	34.32	1590100
2003-10-07	34.33	34.45	33.82	34.24	2532800
2003-10-08	34.36	34.64	34.10	34.48	2489600
2003-10-09	34.67	34.74	34.08	34.40	1764700
2003-10-10	34.40	34.45	33.88	34.08	2316200
2003-10-13	34.25	34.65	34.25	34.37	1440000
2003-10-14	34.50	34.60	34.25	34.39	1584400
2003-10-15	34.85	34.85	34.05	34.06	2760100
2003-10-16	34.31	34.70	34.10	34.60	2672700
2003-10-17	34.70	34.70	33.84	34.04	2414100
2003-10-20	34.21	34.21	33.62	33.83	1491900
2003-10-21	33.78	33.88	33.44	33.47	2970200
2003-10-22	32.47	33.50	32.47	33.00	1447300
2003-10-23	32.95	33.45	32.85	33.38	2026600
2003-10-24	33.38	33.73	33.22	33.54	2035100
2003-10-27	33.10	34.19	33.10	34.15	3410800
2003-10-28	34.15	34.55	34.13	34.55	1482100
2003-10-29	34.60	34.83	34.52	34.83	2702700
2003-10-30	34.83	35.37	34.83	35.17	2246200
2003-10-31	35.18	35.29	34.80	34.91	2698800
2003-11-03	34.91	35.49	34.91	35.30	1175500
2003-11-04	35.44	35.50	34.80	34.80	2082700
2003-11-05	34.80	34.80	33.95	34.36	3852000
2003-11-06	34.26	34.85	34.19	34.83	1750900
2003-11-07	34.83	35.70	34.83	35.35	2304200
2003-11-10	35.40	35.71	35.10	35.19	1581300
2003-11-11	35.19	35.34	34.94	35.00	1461000
2003-11-12	35.10	35.70	35.10	35.60	1778800
2003-11-13	35.80	35.99	35.73	35.80	1880200
2003-11-14	35.70	35.85	35.07	35.19	1633600
2003-11-17	35.00	35.00	34.52	34.89	1501100
2003-11-18	34.75	34.98	34.14	34.21	1945100
2003-11-19	34.06	34.21	33.82	34.12	2773100
2003-11-20	33.77	34.20	33.77	34.00	2959800
2003-11-21	34.00	34.32	34.00	34.16	1781300
2003-11-24	34.19	34.47	34.15	34.47	2231200
2003-11-25	34.60	34.84	34.34	34.75	1971800
2003-11-26	34.86	35.13	34.70	35.08	1683200
2003-11-28	34.92	35.46	34.92	35.19	918200
2003-12-01	35.24	35.55	35.12	35.30	1647200
2003-12-02	35.50	35.54	34.95	35.02	2238900
2003-12-03	35.41	35.83	35.01	35.09	2520400
2003-12-04	35.27	35.50	35.14	35.50	1705400
2003-12-05	35.50	35.84	35.04	35.25	2290600
2003-12-08	35.25	35.37	35.02	35.30	1910300
2003-12-09	36.00	37.33	36.00	37.06	7079200
2003-12-10	37.05	37.13	36.77	37.07	2566500
2003-12-11	37.74	38.23	37.74	38.02	3758300
2003-12-12	38.14	38.25	37.84	38.04	1527600
2003-12-15	38.50	38.95	38.32	38.41	2345400
2003-12-16	38.40	38.48	37.76	38.04	1919300
2003-12-17	38.00	38.15	37.71	37.77	2143100
2003-12-18	36.76	38.27	36.76	37.87	5533200
2003-12-19	38.26	39.23	38.19	39.12	5063100
2003-12-22	39.12	39.37	38.82	39.36	1871600
2003-12-23	39.31	39.41	39.00	39.34	1668400
2003-12-24	39.18	39.25	38.83	38.88	703400
2003-12-26	39.05	39.21	38.87	38.92	263600
2003-12-29	39.17	39.34	39.02	39.32	1264500
2003-12-30	39.48	39.58	38.99	39.27	992300
2003-12-31	39.33	39.84	39.33	39.73	1694800
2004-01-02	39.91	40.25	39.75	39.82	2287800
2004-01-05	40.28	40.61	40.19	40.43	3117600
2004-01-06	40.43	40.80	40.30	40.75	2170800
2004-01-07	40.70	41.00	40.55	40.83	2527700
2004-01-08	40.87	41.30	40.85	41.24	2791500
2004-01-09	41.13	41.47	41.00	41.03	1665600
2004-01-12	41.03	41.15	40.77	41.04	1949800
2004-01-13	41.00	41.16	40.63	40.82	1332900
2004-01-14	41.55	42.35	41.53	42.28	4178400
2004-01-15	42.31	43.00	42.20	42.87	2850300
2004-01-16	43.25	43.79	43.19	43.65	3934700
2004-01-20	43.77	44.00	43.59	43.90	3383100
2004-01-21	44.01	44.05	43.47	43.70	3186000
2004-01-22	43.70	44.00	43.62	43.79	2387600
2004-01-23	43.82	44.02	43.50	43.70	2409800
2004-01-26	43.70	44.40	43.57	44.35	2072000
2004-01-27	44.28	44.28	43.38	43.52	2027500
2004-01-28	43.52	44.10	42.43	42.74	3003300
2004-01-29	44.60	44.85	43.56	44.39	4989000
2004-01-30	44.15	44.57	43.90	44.42	2687000
2004-02-02	44.41	45.06	44.41	44.88	2292900
2004-02-03	44.80	44.97	43.91	44.00	3608800
2004-02-04	43.95	43.96	43.15	43.35	3851000
2004-02-05	43.95	44.18	43.75	43.87	2073700
2004-02-06	43.87	44.28	43.87	44.23	2297800
2004-02-09	44.16	44.28	43.89	43.92	2013800
2004-02-10	43.77	44.91	43.64	43.86	2804100
2004-02-11	43.70	44.25	43.60	44.10	2495000
2004-02-12	44.52	44.72	43.62	43.78	1920000
2004-02-13	44.80	44.87	44.27	44.43	2322900
2004-02-17	46.00	46.30	45.45	45.64	3625300
2004-02-18	45.82	45.95	44.88	45.11	2804400
2004-02-19	45.55	45.64	44.68	44.80	3475500
2004-02-20	44.98	45.04	44.46	44.55	1711800
2004-02-23	45.00	45.00	44.00	44.28	1837800
2004-02-24	44.28	45.00	44.00	44.90	2775100
2004-02-25	45.00	45.64	44.99	45.15	4070300
2004-02-26	44.60	45.24	44.58	44.90	2780700
2004-02-27	44.39	45.08	44.25	44.37	2507000
2004-03-01	44.80	45.48	44.39	45.25	1787100
2004-03-02	45.20	45.57	44.93	45.22	1851300
2004-03-03	45.12	45.45	45.07	45.41	1545400
2004-03-04	45.24	45.70	45.06	45.60	1583900
2004-03-05	45.30	45.83	45.07	45.61	2674200
2004-03-08	45.89	45.95	45.24	45.24	1339800
2004-03-09	45.22	45.40	44.76	45.24	2303700
2004-03-10	45.29	45.48	44.40	44.41	2632000
2004-03-11	44.00	44.07	42.38	42.46	4623300
2004-03-12	42.65	43.18	42.56	42.94	5173800
2004-03-15	42.38	43.17	41.30	41.47	3455900
2004-03-16	41.47	41.87	40.64	40.91	4455900
2004-03-17	41.74	43.00	41.74	42.62	3428600
2004-03-18	42.50	43.01	41.81	42.67	1655100
2004-03-19	42.20	43.28	42.19	42.51	2704100
2004-03-22	43.25	43.25	41.83	41.97	4163000
2004-03-23	42.20	42.79	42.11	42.30	3615600
2004-03-24	42.40	43.44	41.99	42.85	3388400
2004-03-25	43.14	43.60	42.72	43.43	2688900
2004-03-26	43.50	44.02	43.50	43.87	2105600
2004-03-29	44.19	44.78	44.12	44.58	2621000
2004-03-30	45.38	45.38	44.18	44.69	1982000
2004-03-31	44.81	45.00	44.64	44.91	2789800
2004-04-01	44.95	45.68	44.95	45.61	2757100
2004-04-02	46.05	46.06	45.60	45.94	3273800
2004-04-05	45.50	46.20	45.38	46.14	3563400
2004-04-06	46.10	46.50	45.73	46.37	3065800
2004-04-07	46.36	46.36	45.80	45.98	2333500
2004-04-08	46.20	46.24	45.42	45.53	1337100
2004-04-12	45.95	46.30	45.75	45.75	1127600
2004-04-13	46.00	46.00	44.65	44.71	1668400
2004-04-14	44.65	44.65	44.06	44.11	3387300
2004-04-15	44.31	44.31	43.50	44.09	1743500
2004-04-16	44.65	44.76	44.16	44.70	2390200
2004-04-19	44.50	44.69	44.10	44.57	2017600
2004-04-20	44.69	44.90	44.04	44.12	2269400
2004-04-21	44.30	44.30	42.92	44.16	3492900
2004-04-22	44.16	44.62	43.04	44.56	2664000
2004-04-23	44.43	44.55	43.86	44.30	1044900
2004-04-26	44.48	44.69	43.64	43.77	2457000
2004-04-27	43.77	44.19	43.46	43.67	2153900
2004-04-28	43.73	43.91	43.26	43.45	3217100
2004-04-29	43.45	43.46	42.76	43.13	2374900
2004-04-30	43.15	43.30	42.46	42.67	2038300
2004-05-03	42.67	42.90	42.47	42.69	1910100
2004-05-04	43.00	43.30	42.82	43.01	2447200
2004-05-05	43.20	43.33	42.77	43.20	2317000
2004-05-06	42.95	42.95	42.44	42.67	1617200
2004-05-07	42.25	42.38	41.39	41.50	2526700
2004-05-10	40.90	41.00	40.40	40.70	3053400
2004-05-11	40.55	41.00	40.46	40.98	2202300
2004-05-12	41.00	41.13	40.05	40.92	3161700
2004-05-13	40.80	41.04	40.44	40.99	1823600
2004-05-14	40.85	41.24	40.49	41.13	2172200
2004-05-17	40.50	40.50	40.05	40.15	2687300
2004-05-18	40.41	40.71	40.16	40.39	2511800
2004-05-19	41.09	41.31	40.10	40.25	2732400
2004-05-20	40.35	40.69	40.17	40.30	1790300
2004-05-21	40.65	41.10	40.60	40.90	2110700
2004-05-24	41.25	41.47	41.23	41.31	3267000
2004-05-25	41.32	41.88	41.20	41.83	2467200
2004-05-26	42.10	42.34	41.95	42.03	3380500
2004-05-27	42.50	42.78	42.34	42.73	2124600
2004-05-28	42.80	42.99	42.61	42.61	1326500
2004-06-01	42.62	42.66	41.93	42.35	1566100
2004-06-02	42.50	42.60	41.85	41.97	2561200
2004-06-03	41.97	42.08	41.55	41.62	1845900
2004-06-04	42.00	42.50	41.98	42.12	2300100
2004-06-07	42.37	42.95	42.37	42.89	1803800
2004-06-08	42.45	43.34	42.45	43.27	1956800
2004-06-09	43.30	43.60	43.02	43.10	3053100
2004-06-10	43.45	43.53	43.11	43.35	1771100
2004-06-14	43.35	43.41	42.98	43.01	1451800
2004-06-15	43.45	43.69	43.33	43.60	2681000
2004-06-16	43.60	44.08	43.29	43.56	1984600
2004-06-17	44.60	45.30	44.02	45.21	5710700
2004-06-18	45.00	45.43	44.80	45.25	2422700
2004-06-21	45.26	45.68	45.18	45.64	2075900
2004-06-22	45.15	45.71	45.02	45.67	2170300
2004-06-23	45.58	46.64	45.54	46.60	3450200
2004-06-24	46.48	46.74	46.27	46.74	2978200
2004-06-25	46.67	46.98	46.52	46.93	2925100
2004-06-28	46.93	47.18	46.82	47.00	2632900
2004-06-29	47.01	47.10	46.87	46.98	1596500
2004-06-30	46.88	47.06	46.61	47.00	1987400
2004-07-01	47.01	47.92	46.97	47.81	3644500
2004-07-02	47.78	48.05	47.50	47.81	3724000
2004-07-06	47.51	48.00	47.32	47.66	2629700
2004-07-07	47.50	47.70	47.40	47.56	1818500
2004-07-08	47.50	47.50	46.75	46.75	3414000
2004-07-09	46.75	46.86	46.27	46.50	3351800
2004-07-12	46.61	46.86	46.32	46.59	2099900
2004-07-13	46.25	46.47	46.12	46.21	2148400
2004-07-14	46.21	46.48	45.84	45.90	2522400
2004-07-15	45.90	46.18	45.76	45.81	2106200
2004-07-16	46.20	46.20	45.65	45.68	1467300
2004-07-19	45.82	46.17	45.62	45.68	1188900
2004-07-20	45.56	46.31	45.53	45.97	1893700
2004-07-21	46.10	46.28	45.42	45.42	1244100
2004-07-22	45.32	45.54	44.76	45.34	1947900
2004-07-23	45.01	45.05	44.37	44.39	1599000
2004-07-26	44.48	44.58	43.88	44.00	1853600
2004-07-27	44.03	45.97	44.03	45.46	3298700
2004-07-28	46.50	46.62	45.31	46.07	3859600
2004-07-29	46.10	46.89	46.10	46.77	2774900
2004-07-30	46.76	46.90	46.50	46.61	1867400
2004-08-02	46.47	46.51	45.95	46.41	1024200
2004-08-03	46.22	46.46	45.60	45.66	1310300
2004-08-04	45.12	45.81	45.12	45.66	2538000
2004-08-05	45.51	45.52	44.37	44.45	1730000
2004-08-06	44.44	44.45	43.41	43.60	2681900
2004-08-09	43.60	43.82	43.22	43.32	1396500
2004-08-10	43.60	44.00	43.55	44.00	1218800
2004-08-11	43.80	43.80	43.16	43.69	1683300
2004-08-12	43.45	43.59	42.54	42.95	2410100
2004-08-13	43.47	43.56	43.04	43.39	2043200
2004-08-16	43.49	44.06	43.22	43.96	1409200
2004-08-17	44.74	44.75	44.11	44.34	2599800
2004-08-18	44.10	44.66	44.02	44.63	1472600
2004-08-19	44.80	45.16	44.64	44.90	1840100
2004-08-20	44.86	45.05	44.72	44.75	1641200
2004-08-23	44.80	45.00	44.60	44.60	2272600
2004-08-24	44.80	44.93	44.40	44.59	1387800
2004-08-25	44.70	45.25	44.45	45.18	1450600
2004-08-26	45.03	45.25	44.84	45.25	1894700
2004-08-27	45.15	45.46	45.08	45.36	1007000
2004-08-30	45.36	45.53	45.12	45.23	918600
2004-08-31	45.46	45.79	45.23	45.79	1367300
2004-09-01	45.66	45.80	45.29	45.64	1549500
2004-09-02	45.40	46.47	45.30	46.45	1705000
2004-09-03	46.15	46.52	46.02	46.46	1271600
2004-09-07	46.63	47.15	46.63	46.97	2793500
2004-09-08	46.97	47.05	46.79	46.93	2699500
2004-09-09	46.94	47.02	46.01	46.66	3280600
2004-09-10	46.81	47.16	46.53	46.93	2189000
2004-09-13	46.94	47.30	46.85	47.22	1950000
2004-09-14	47.33	47.43	47.05	47.43	1448100
2004-09-15	47.08	47.46	46.86	47.27	2090000
2004-09-16	47.27	48.23	47.17	48.05	5240800
2004-09-17	47.89	49.14	47.71	48.31	5439100
2004-09-20	48.10	48.11	47.56	47.61	2072600
2004-09-21	47.88	48.58	47.86	48.27	3424600
2004-09-22	48.00	48.12	47.75	47.90	2611600
2004-09-23	47.92	48.08	47.52	47.81	2034100
2004-09-24	47.70	48.14	47.68	47.94	1325700
2004-09-27	47.94	47.94	47.48	47.76	1537300
2004-09-28	47.89	48.02	47.31	47.59	2012500
2004-09-29	47.25	47.50	47.03	47.39	2315700
2004-09-30	47.47	47.93	47.04	47.29	3110500
2004-10-01	47.52	48.02	47.29	47.84	2098700
2004-10-04	48.70	49.04	48.35	49.03	3367500
2004-10-05	48.90	49.50	48.57	48.99	2866600
2004-10-06	48.81	49.16	48.75	49.10	2647100
2004-10-07	49.10	49.14	48.83	48.89	1582500
2004-10-08	48.60	49.04	48.58	48.80	2026500
2004-10-11	48.99	49.07	48.76	48.83	771400
2004-10-12	48.55	48.61	48.12	48.51	1982600
2004-10-13	48.76	49.05	48.23	48.46	1733700
2004-10-14	48.58	48.99	48.51	48.87	1958200
2004-10-15	49.10	49.37	48.91	48.98	2432300
2004-10-18	49.05	49.28	48.89	49.15	1590500
2004-10-19	49.50	49.74	48.56	48.82	2529600
2004-10-20	48.53	49.77	48.53	49.74	2887800
2004-10-21	49.95	49.96	48.56	49.35	2954700
2004-10-22	49.78	49.95	49.00	49.17	2788200
2004-10-25	49.65	50.13	49.65	50.08	5034600
2004-10-26	50.10	50.49	50.00	50.46	3224800
2004-10-27	50.47	50.65	49.98	50.56	2799400
2004-10-28	50.73	50.73	50.33	50.66	2043900
2004-10-29	50.50	50.75	50.12	50.56	2598000
2004-11-01	50.70	51.07	50.55	51.00	1704600
2004-11-02	51.36	51.92	51.31	51.64	2670600
2004-11-03	51.95	52.07	51.60	52.00	1929700
2004-11-04	51.82	52.87	51.70	52.57	1970300
2004-11-05	52.73	52.86	52.32	52.50	2248900
2004-11-08	52.45	52.45	51.60	51.65	2220300
2004-11-09	51.80	52.40	51.80	52.17	1889300
2004-11-10	52.50	53.10	52.44	52.60	2623000
2004-11-11	53.12	53.28	52.90	53.00	2576200
2004-11-12	53.45	53.65	53.30	53.65	3174000
2004-11-15	53.50	53.57	52.50	52.62	1917800
2004-11-16	52.60	52.75	51.94	52.05	2347500
2004-11-17	52.37	52.46	51.45	51.62	2979200
2004-11-18	51.81	51.97	51.15	51.51	3071300
2004-11-19	51.53	51.68	50.63	50.90	2418700
2004-11-22	50.90	50.90	50.57	50.70	2328900
2004-11-23	50.87	51.98	50.87	51.97	2962700
2004-11-24	52.05	53.10	52.05	53.08	2305900
2004-11-26	53.08	53.27	52.84	52.87	603500
2004-11-29	52.88	53.35	52.83	53.17	2214700
2004-11-30	53.17	53.26	52.78	53.01	2818800
2004-12-01	53.25	53.93	53.25	53.85	3435900
2004-12-02	53.88	54.45	53.88	54.31	2724500
2004-12-03	54.55	54.88	54.23	54.62	2621000
2004-12-06	54.65	55.10	54.50	55.07	3036100
2004-12-07	55.40	55.42	54.55	54.75	2862200
2004-12-08	54.54	54.77	54.32	54.77	1892700
2004-12-09	54.31	54.57	53.77	54.57	2308200
2004-12-10	54.45	54.91	54.23	54.65	1457500
2004-12-13	55.14	55.46	54.79	55.26	2118400
2004-12-14	55.33	55.65	55.30	55.40	2433000
2004-12-15	55.65	55.72	54.85	54.85	2271300
2004-12-16	55.60	56.20	55.41	55.82	4407000
2004-12-17	56.07	56.84	56.06	56.48	4033100
2004-12-20	56.55	57.24	56.54	56.95	1949800
2004-12-21	57.25	57.49	57.16	57.40	3873700
2004-12-22	57.89	58.15	57.70	57.92	2210600
2004-12-23	58.15	58.26	57.95	57.95	759800
2004-12-27	58.10	58.35	57.74	57.74	884100
2004-12-28	58.01	58.75	57.99	58.74	1692200
2004-12-29	58.49	58.65	58.12	58.32	1831900
2004-12-30	58.49	58.49	58.06	58.13	1006200
2004-12-31	58.31	58.34	57.40	57.63	1845400
2005-01-03	58.24	58.24	57.12	57.31	1970700
2005-01-04	57.47	57.85	57.03	57.05	3762600
2005-01-05	56.85	57.27	56.61	56.95	2902500
2005-01-06	56.95	57.48	56.73	57.36	4984900
2005-01-07	57.60	57.88	56.80	57.50	2670900
2005-01-10	57.29	57.38	56.75	56.79	2669400
2005-01-11	56.79	56.79	55.90	56.09	3142600
2005-01-12	56.09	56.23	55.56	56.13	2798000
2005-01-13	56.03	56.50	55.86	56.32	2704900
2005-01-14	56.70	57.26	56.58	57.24	4327500
2005-01-18	56.80	57.95	56.65	57.92	2918700
2005-01-19	58.40	58.98	58.00	58.45	4495800
2005-01-20	57.60	58.20	57.50	57.82	3889000
2005-01-21	57.75	58.04	56.70	56.81	3642100
2005-01-24	56.82	56.85	54.78	55.26	6896900
2005-01-25	55.45	55.75	54.99	55.13	3820500
2005-01-26	55.55	56.49	55.50	56.33	4486500
2005-01-27	56.17	57.11	55.83	56.95	3221800
2005-01-28	56.95	56.95	56.06	56.72	2790900
2005-01-31	56.97	57.70	56.97	57.60	3672100
2005-02-01	56.80	56.99	55.89	56.73	4487600
2005-02-02	57.00	57.03	56.26	56.54	1870700
2005-02-03	56.51	56.64	55.62	56.03	2228500
2005-02-04	55.91	56.51	55.91	56.51	1890700
2005-02-07	56.40	57.14	56.10	56.85	1880400
2005-02-08	56.65	56.70	55.52	55.90	2237800
2005-02-09	56.00	56.21	55.43	55.50	3030000
2005-02-10	55.72	55.92	54.49	54.72	6392800
2005-02-11	54.41	55.76	54.41	55.55	4679100
2005-02-14	55.69	56.43	55.49	55.72	1980800
2005-02-15	56.02	56.60	55.78	56.54	3590300
2005-02-16	56.24	56.49	55.91	56.35	1852200
2005-02-17	56.35	56.49	56.02	56.06	2371000
2005-02-18	55.86	56.03	55.64	55.64	1319400
2005-02-22	55.20	55.20	53.91	53.99	2702100
2005-02-23	54.20	54.35	48.90	53.74	2667200
2005-02-24	53.74	54.07	53.35	53.94	2920000
2005-02-25	54.07	54.96	54.01	54.75	2746400
2005-02-28	54.65	54.65	53.59	54.38	2418200
2005-03-01	54.30	54.55	54.20	54.40	2070800
2005-03-02	54.00	54.65	53.87	54.30	1640300
2005-03-03	54.31	54.31	53.53	53.71	2003600
2005-03-04	54.36	54.50	53.77	53.78	2717100
2005-03-07	54.16	54.56	54.15	54.49	3073800
2005-03-08	54.65	55.07	54.31	54.50	2283400
2005-03-09	54.30	54.31	53.31	53.45	2538000
2005-03-10	53.85	54.14	53.25	53.67	3294700
2005-03-11	54.40	54.79	53.70	53.87	3305300
2005-03-14	54.13	54.34	53.60	54.07	2992700
2005-03-15	54.82	55.10	54.50	54.51	3368400
2005-03-16	54.52	55.43	54.51	55.20	3660600
2005-03-17	55.40	55.74	54.91	55.40	4041200
2005-03-18	55.80	55.96	54.52	54.83	11526900
2005-03-21	54.25	54.32	51.22	51.59	10660900
2005-03-22	52.10	52.95	51.60	52.55	7339700
2005-03-23	52.55	52.55	51.88	51.89	4467000
2005-03-24	51.79	51.97	51.07	51.13	2555400
2005-03-28	51.26	51.63	51.22	51.54	2632400
2005-03-29	51.54	52.04	51.48	51.52	3469800
2005-03-30	51.50	51.90	51.29	51.90	1774300
2005-03-31	51.90	51.96	51.50	51.81	3609300
2005-04-01	51.77	51.78	50.65	50.78	2756600
2005-04-04	50.50	50.50	49.85	50.22	2943800
2005-04-05	50.24	51.17	50.20	51.10	3028400
2005-04-06	51.29	51.51	51.15	51.26	2232300
2005-04-07	51.17	51.40	50.50	51.27	2986400
2005-04-08	51.50	51.65	50.79	50.93	2564700
2005-04-11	51.00	51.06	50.39	50.50	2300300
2005-04-12	50.50	50.93	50.00	50.70	2134400
2005-04-13	50.80	51.23	49.89	50.13	3267600
2005-04-14	50.21	50.92	49.53	49.68	2992300
2005-04-15	49.67	49.78	48.59	48.65	2612500
2005-04-18	48.72	49.41	48.71	49.01	2723100
2005-04-19	49.28	49.40	48.92	48.95	3158700
2005-04-20	49.15	49.15	47.90	47.91	4483900
2005-04-21	48.50	50.20	48.43	49.98	4943300
2005-04-22	50.05	50.53	48.84	49.21	2844400
2005-04-25	49.30	49.61	48.98	49.17	2093300
2005-04-26	48.70	48.71	47.84	47.85	4216200
2005-04-27	47.52	47.53	46.81	47.10	6916200
2005-04-28	47.05	48.15	46.76	47.90	5325000
2005-04-29	48.25	48.88	47.93	48.88	4446200
2005-05-02	48.79	49.22	48.65	48.82	2951800
2005-05-03	48.75	49.13	48.50	48.89	2638500
2005-05-04	49.14	50.05	48.87	50.05	2636700
2005-05-05	50.05	50.46	49.83	50.10	2484200
2005-05-06	50.16	50.34	49.99	50.04	1812200
2005-05-09	49.90	49.91	49.49	49.84	1976700
2005-05-10	49.40	49.44	48.86	49.00	2994000
2005-05-11	48.95	49.60	48.60	49.41	2440200
2005-05-12	49.45	49.50	49.13	49.43	2639600
2005-05-13	49.25	50.14	49.25	49.67	2974700
2005-05-16	49.87	51.18	49.87	51.06	2529500
2005-05-17	51.09	52.11	51.09	52.00	2856800
2005-05-18	51.64	53.01	51.34	52.95	5332200
2005-05-19	52.42	53.12	52.10	53.03	3218000
2005-05-20	52.80	52.81	52.05	52.46	2560800
2005-05-23	52.91	53.42	52.56	53.26	1488700
2005-05-24	52.75	52.85	52.40	52.66	3455500
2005-05-25	52.46	52.55	51.99	52.23	2864200
2005-05-26	52.48	53.15	52.39	53.14	4004600
2005-05-27	52.99	52.99	52.51	52.84	1011600
2005-05-31	52.52	52.97	52.46	52.90	2853500
2005-06-01	52.90	53.75	52.65	53.11	3310400
2005-06-02	53.14	53.29	52.75	53.22	1842900
2005-06-03	52.97	53.18	52.28	52.30	2110400
2005-06-06	52.45	52.65	51.98	52.25	2015200
2005-06-07	52.44	52.62	52.07	52.07	3082200
2005-06-08	52.10	52.43	51.33	51.49	3169300
2005-06-09	51.30	51.95	51.18	51.63	1847300
2005-06-10	51.50	51.60	50.72	51.00	3198800
2005-06-13	50.90	51.38	50.57	50.90	2175000
2005-06-14	51.05	53.72	51.00	51.45	3821000
2005-06-15	51.59	52.18	51.56	52.02	3952900
2005-06-16	52.40	54.92	52.23	54.33	5902300
2005-06-17	55.18	55.55	54.75	55.54	4706800
2005-06-20	55.25	55.75	55.09	55.50	3717300
2005-06-21	55.25	55.68	55.15	55.32	2461000
2005-06-22	55.35	55.61	55.09	55.13	2882400
2005-06-23	55.29	55.49	54.08	54.16	2415800
2005-06-24	54.24	55.36	54.24	55.12	2737300
2005-06-27	54.90	54.93	54.55	54.63	1692600
2005-06-28	54.25	55.28	53.84	55.12	2410400
2005-06-29	54.89	55.23	54.45	55.03	1907800
2005-06-30	55.04	55.15	54.42	54.55	1988600
2005-07-01	54.67	54.89	54.58	54.72	1175600
2005-07-05	54.47	55.57	54.12	55.28	2086500
2005-07-06	54.75	54.95	54.14	54.14	1543300
2005-07-07	52.68	54.75	52.62	54.66	7234400
2005-07-08	54.56	54.90	54.21	54.74	2482300
2005-07-11	54.84	55.17	54.53	54.95	1237500
2005-07-12	54.96	55.12	54.59	54.86	1461900
2005-07-13	54.78	54.90	54.34	54.51	1330400
2005-07-14	54.50	54.79	54.35	54.35	1635800
2005-07-15	54.35	54.59	54.12	54.38	2699400
2005-07-18	54.21	54.32	53.94	53.99	1685400
2005-07-19	54.00	54.44	53.55	54.27	2202400
2005-07-20	53.94	54.68	53.50	54.38	2118800
2005-07-21	54.38	54.74	53.94	54.35	2110500
2005-07-22	54.35	54.35	53.61	53.82	1341600
2005-07-25	53.82	54.01	53.37	53.45	1281800
2005-07-26	53.49	53.78	53.31	53.45	1383600
2005-07-27	53.66	53.72	52.90	53.31	1982900
2005-07-28	53.46	53.55	53.16	53.42	1436700
2005-07-29	53.14	53.20	52.39	52.40	1911400
2005-08-01	52.55	52.67	51.70	51.76	2141100
2005-08-02	51.95	51.97	51.53	51.95	2229500
2005-08-03	51.95	52.15	51.50	51.64	1371900
2005-08-04	51.28	51.64	51.25	51.55	3150500
2005-08-05	52.00	52.00	51.62	51.76	4522000
2005-08-08	52.34	52.50	52.10	52.20	2368700
2005-08-09	52.34	52.58	52.26	52.47	2187700
2005-08-10	52.73	53.03	51.70	51.79	3087300
2005-08-11	52.03	52.17	50.83	51.15	3238200
2005-08-12	51.00	51.01	50.25	50.46	3010500
2005-08-15	50.30	50.46	50.02	50.23	2411200
2005-08-16	50.23	50.35	49.21	49.31	3520400
2005-08-17	49.12	49.90	49.12	49.79	3422300
2005-08-18	49.81	51.18	49.81	50.93	3948200
2005-08-19	51.18	51.26	50.52	50.93	1998300
2005-08-22	50.93	51.49	50.78	51.13	1570700
2005-08-23	51.34	51.47	51.07	51.33	1657700
2005-08-24	51.33	51.45	50.27	50.33	2360500
2005-08-25	50.65	50.88	49.97	50.29	1711500
2005-08-26	50.40	50.51	49.55	49.74	2850400
2005-08-29	49.10	50.20	49.10	50.10	2168000
2005-08-30	49.95	49.98	48.76	49.09	4934900
2005-08-31	49.13	49.35	48.82	49.34	2350000
2005-09-01	49.34	49.65	48.25	48.52	3805200
2005-09-02	48.50	48.69	48.21	48.24	2609600
2005-09-06	48.39	49.38	48.39	49.35	4848100
2005-09-07	49.34	50.07	49.07	49.87	4591900
2005-09-08	49.77	49.78	49.32	49.42	2218800
2005-09-09	49.74	49.92	49.38	49.70	1883700
2005-09-12	50.44	51.09	50.26	51.00	3907500
2005-09-13	50.65	50.73	50.21	50.22	2524000
2005-09-14	50.41	50.80	49.62	49.70	3076100
2005-09-15	49.95	50.00	49.49	49.66	2768600
2005-09-16	49.67	49.90	49.00	49.03	10817200
2005-09-19	49.41	51.27	49.41	50.78	6191300
2005-09-20	50.90	51.22	49.70	49.75	3982000
2005-09-21	49.70	49.71	48.74	48.80	3153900
2005-09-22	48.80	49.53	48.50	49.01	2287700
2005-09-23	48.97	49.92	48.80	49.63	2309400
2005-09-26	50.00	50.92	49.98	50.45	2914600
2005-09-27	50.19	50.19	49.58	49.59	1586800
2005-09-28	49.95	50.01	49.10	49.10	2092000
2005-09-29	49.20	49.35	48.73	49.07	2910800
2005-09-30	48.97	50.08	48.97	49.98	2467000
2005-10-03	49.69	50.00	49.40	49.49	2256200
2005-10-04	49.85	50.25	49.52	49.56	3030600
2005-10-05	49.25	49.34	48.46	48.50	2891600
2005-10-06	48.52	48.69	47.99	48.28	4319400
2005-10-07	48.31	48.31	47.94	48.07	3221800
2005-10-10	47.91	47.92	47.00	47.47	4306400
2005-10-11	47.55	47.88	47.25	47.50	4806500
2005-10-12	47.33	47.34	46.35	46.75	5082900
2005-10-13	46.75	46.84	46.05	46.64	4538200
2005-10-14	46.74	47.58	46.50	47.54	3371600
2005-10-17	46.82	47.20	46.57	47.11	3093000
2005-10-18	46.80	46.81	46.41	46.55	3827700
2005-10-19	46.08	47.90	45.78	47.81	5513200
2005-10-20	47.40	48.00	47.20	47.44	3614900
2005-10-21	47.35	47.83	47.35	47.75	3390300
2005-10-24	48.02	49.40	48.01	49.35	4034200
2005-10-25	49.12	49.99	49.11	49.98	3680800
2005-10-26	49.73	49.80	49.26	49.44	3819500
2005-10-27	49.19	49.35	48.21	48.36	3673700
2005-10-28	48.37	48.96	47.95	48.72	3895300
2005-10-31	49.00	49.92	48.96	49.67	3443700
2005-11-01	49.62	50.66	49.52	50.52	3705000
2005-11-02	50.51	51.92	50.45	51.87	4166600
2005-11-03	51.90	52.18	51.75	51.94	4870600
2005-11-04	51.88	52.20	51.51	52.12	2063800
2005-11-07	52.12	52.52	51.69	52.39	2183200
2005-11-08	52.40	52.49	51.88	52.33	2658100
2005-11-09	52.33	52.85	52.30	52.66	2112400
2005-11-10	53.00	53.75	52.98	53.59	2517200
2005-11-11	53.60	54.12	53.47	54.05	1558900
2005-11-14	53.53	53.54	53.20	53.30	1591200
2005-11-15	53.31	54.07	53.23	53.52	1876600
2005-11-16	53.00	53.05	52.28	52.37	2684100
2005-11-17	52.70	53.39	52.57	53.30	2459900
2005-11-18	53.53	53.53	52.87	53.28	2115400
2005-11-21	53.00	53.40	52.86	53.22	1902500
2005-11-22	52.94	53.90	52.94	53.82	1530000
2005-11-23	53.72	54.76	53.60	54.63	1846600
2005-11-25	54.64	54.64	54.15	54.16	526200
2005-11-28	54.60	54.96	54.29	54.78	1835000
2005-11-29	54.84	54.98	54.44	54.83	1526500
2005-11-30	54.60	54.88	54.35	54.49	1852400
2005-12-01	54.73	55.58	54.49	55.46	2107800
2005-12-02	55.47	56.03	55.18	56.00	1686400
2005-12-05	55.75	55.85	54.88	55.11	1679400
2005-12-06	55.09	55.57	54.75	54.83	2171800
2005-12-07	54.94	55.05	54.52	54.65	2064500
2005-12-08	54.64	54.84	54.19	54.36	2575200
2005-12-09	54.26	54.76	54.17	54.57	1785900
2005-12-12	54.95	55.19	54.89	55.04	1627100
2005-12-13	55.25	55.95	55.11	55.92	3576800
2005-12-14	55.91	55.92	55.35	55.41	2216800
2005-12-15	54.60	55.30	53.94	54.84	3020500
2005-12-16	53.91	54.23	52.09	52.65	11200800
2005-12-19	53.15	53.33	52.84	53.04	7824600
2005-12-20	53.10	54.10	53.10	53.98	2907800
2005-12-21	54.10	54.37	53.48	53.71	2024300
2005-12-22	53.71	54.06	53.53	53.87	1392200
2005-12-23	54.10	54.10	53.61	53.91	973500
2005-12-27	53.81	53.87	53.03	53.05	1300200
2005-12-28	53.45	53.62	53.24	53.38	913800
2005-12-29	53.56	54.03	53.46	53.52	997900
2005-12-30	53.41	53.62	53.39	53.47	909300
2006-01-03	53.83	54.60	53.69	54.57	2015600
2006-01-04	54.42	54.58	54.12	54.36	1984600
2006-01-05	54.38	54.53	53.62	53.79	1777000
2006-01-06	54.00	54.12	53.81	53.98	3497100
2006-01-09	54.00	54.60	54.00	54.56	1743300
2006-01-10	54.42	54.43	53.63	53.73	2393500
2006-01-11	54.02	54.30	53.82	53.89	2038100
2006-01-12	54.35	55.08	54.35	54.40	2923900
2006-01-13	55.01	56.14	55.00	55.90	3217900
2006-01-17	55.90	56.01	54.83	55.12	3354100
2006-01-18	54.40	54.81	53.49	53.69	4389400
2006-01-19	54.15	54.57	54.15	54.34	3144900
2006-01-20	54.45	54.57	53.44	53.55	3160000
2006-01-23	53.90	54.13	53.29	53.64	2213900
2006-01-24	54.01	54.23	52.63	52.71	4598900
2006-01-25	53.20	53.73	52.53	52.94	3729200
2006-01-26	53.45	53.50	52.40	52.63	3508500
2006-01-27	52.99	53.22	52.33	52.40	2414500
2006-01-30	52.40	52.74	51.78	51.81	3008700
2006-01-31	51.80	52.02	51.48	51.76	3087000
2006-02-01	51.77	52.61	51.46	52.25	3545200
2006-02-02	53.33	53.45	52.72	52.75	7063300
2006-02-03	52.33	52.62	51.85	52.11	3018300
2006-02-06	52.15	52.43	51.42	51.71	2584300
2006-02-07	51.71	52.00	51.26	51.50	3083600
2006-02-08	51.75	52.01	51.60	52.00	1743600
2006-02-09	52.37	52.59	52.15	52.24	2672300
2006-02-10	52.46	52.81	51.87	52.20	3223800
2006-02-13	52.15	52.15	51.38	51.70	2153800
2006-02-14	51.60	52.29	51.47	52.17	2750900
2006-02-15	52.15	53.50	52.12	53.30	3878200
2006-02-16	53.16	53.98	52.82	53.95	2116800
2006-02-17	53.69	53.98	53.36	53.55	2470300
2006-02-21	51.47	51.94	50.81	51.83	7260800
2006-02-22	51.82	52.33	51.56	52.21	5684600
2006-02-23	51.95	51.96	51.31	51.55	3765000
2006-02-24	51.42	51.96	51.34	51.83	2604900
2006-02-27	51.75	52.69	51.65	52.55	2020000
2006-02-28	52.38	52.54	51.52	51.65	2849000
2006-03-01	51.64	52.16	51.60	52.12	2392600
2006-03-02	51.32	51.88	51.32	51.80	2560800
2006-03-03	51.34	52.02	51.06	51.78	2434800
2006-03-06	51.65	51.73	50.74	50.79	3365400
2006-03-07	50.30	50.31	49.82	49.89	4355000
2006-03-08	49.93	49.96	49.61	49.71	3870600
2006-03-09	50.09	50.14	49.53	49.83	3107000
2006-03-10	50.10	50.17	49.43	49.55	3350100
2006-03-13	49.99	50.26	49.91	50.15	2816100
2006-03-14	50.16	51.08	50.11	50.83	2217800
2006-03-15	50.97	51.16	50.58	50.97	1691200
2006-03-16	50.58	50.59	49.95	50.03	3161800
2006-03-17	50.28	50.97	50.15	50.97	3339500
2006-03-20	50.31	50.62	50.08	50.25	4790000
2006-03-21	49.95	50.04	49.30	49.54	4126500
2006-03-22	48.05	50.10	48.05	50.03	3312300
2006-03-23	48.50	48.80	47.02	47.49	16888700
2006-03-24	47.65	48.05	47.41	47.84	8295100
2006-03-27	47.84	48.20	47.66	48.13	5047200
2006-03-28	47.81	48.25	47.60	47.79	5086800
2006-03-29	47.46	47.54	47.05	47.08	4080200
2006-03-30	47.08	47.35	46.70	47.11	3390100
2006-03-31	47.16	47.54	46.92	47.37	3153000
2006-04-03	47.37	47.87	47.23	47.55	3625300
2006-04-04	47.46	47.60	47.10	47.18	4789400
2006-04-05	47.01	47.31	46.90	46.93	4006600
2006-04-06	46.93	47.88	46.91	47.88	4147100
2006-04-07	48.35	48.39	47.64	47.82	3290600
2006-04-10	47.96	48.18	47.64	47.95	2618800
2006-04-11	47.53	47.98	46.58	46.74	3172600
2006-04-12	46.95	47.25	46.75	47.22	2967600
2006-04-13	47.58	47.71	47.39	47.66	2979600
2006-04-17	47.67	47.87	47.19	47.30	2651400
2006-04-18	47.60	48.05	47.28	48.05	3072600
2006-04-19	47.96	47.96	47.37	47.63	4919400
2006-04-20	47.14	47.90	47.00	47.60	3887200
2006-04-21	48.40	48.56	47.50	47.63	4335000
2006-04-24	47.64	47.65	47.36	47.50	2336000
2006-04-25	47.50	47.74	47.06	47.07	2513600
2006-04-26	47.33	47.53	46.87	46.97	1910200
2006-04-27	46.98	47.27	46.91	47.00	2315700
2006-04-28	46.98	47.09	46.77	46.82	1612000
2006-05-01	47.04	47.27	46.85	46.98	1579300
2006-05-02	47.04	47.43	46.90	47.38	1517700
2006-05-03	47.18	47.40	46.93	47.31	2036800
2006-05-04	47.75	48.29	47.72	48.13	2320600
2006-05-05	48.49	48.72	48.19	48.27	2712000
2006-05-08	49.00	49.27	48.61	48.69	3957000
2006-05-09	49.01	49.30	48.38	48.46	3488200
2006-05-10	48.64	48.86	48.03	48.13	3207500
2006-05-11	48.34	48.45	47.54	47.55	3408100
2006-05-12	47.54	47.82	46.62	46.66	3072700
2006-05-15	46.99	47.20	46.19	46.54	3511900
2006-05-16	43.00	44.20	41.35	42.60	27085700
2006-05-17	40.85	41.70	40.85	41.03	14877300
2006-05-18	40.40	41.74	40.29	40.54	8904900
2006-05-19	40.58	40.87	40.25	40.71	7489300
2006-05-22	39.90	41.32	39.90	41.08	6044100
2006-05-23	40.85	41.41	40.27	40.27	6423000
2006-05-24	40.37	40.63	40.05	40.47	4769400
2006-05-25	40.26	40.30	39.95	40.11	5091900
2006-05-26	39.97	40.15	39.70	40.10	3603500
2006-05-30	40.00	40.04	39.36	39.85	4368800
2006-05-31	39.85	40.22	39.58	39.91	5180500
2006-06-01	39.73	40.17	39.48	40.11	3288400
2006-06-02	40.22	40.36	39.90	40.14	3024400
2006-06-05	39.95	40.10	39.29	39.32	2497900
2006-06-06	38.90	38.91	38.09	38.50	4694800
2006-06-07	38.20	38.81	38.18	38.45	4139000
2006-06-08	38.18	38.18	37.35	37.40	7644000
2006-06-09	37.50	37.58	37.24	37.27	4401000
2006-06-12	37.34	37.35	36.40	36.41	5420500
2006-06-13	36.41	37.05	36.40	37.01	5563400
2006-06-14	36.80	37.71	36.70	37.60	5735500
2006-06-15	37.60	38.48	37.60	38.17	4712600
2006-06-16	37.54	40.49	37.22	40.19	13922500
2006-06-19	40.00	41.66	40.00	41.45	7161800
2006-06-20	41.30	41.35	40.64	40.64	3737300
2006-06-21	40.73	41.65	40.71	41.50	3691200
2006-06-22	41.29	41.48	40.87	40.95	3738200
2006-06-23	40.82	41.32	40.52	40.79	2171800
2006-06-26	40.70	41.19	40.62	41.07	1890700
2006-06-27	41.08	41.12	40.67	40.91	2560700
2006-06-28	40.89	40.94	40.48	40.70	2780400
2006-06-29	40.60	41.08	40.48	41.07	2418100
2006-06-30	41.23	41.78	41.23	41.74	2941500
2006-07-03	41.87	42.13	41.73	42.07	1081400
2006-07-05	42.06	42.06	41.34	41.70	2680900
2006-07-06	41.70	42.12	41.70	41.93	2694200
2006-07-07	41.93	42.14	41.52	41.71	3387100
2006-07-10	41.71	42.04	41.66	41.86	2341400
2006-07-11	41.76	41.84	41.33	41.67	2073200
2006-07-12	41.59	41.65	40.42	40.45	3206700
2006-07-13	40.11	40.11	39.58	39.64	4701800
2006-07-14	39.70	39.96	39.32	39.72	3236600
2006-07-17	39.40	39.65	38.93	39.24	3865200
2006-07-18	39.06	39.28	38.74	39.09	2602700
2006-07-19	39.26	40.60	39.26	40.49	4180900
2006-07-20	40.23	40.29	39.62	39.75	3038300
2006-07-21	39.89	40.25	39.21	39.57	4985800
2006-07-24	39.68	39.83	39.38	39.81	3057700
2006-07-25	39.90	41.06	39.81	40.76	5168300
2006-07-26	40.65	40.66	39.91	40.01	4746500
2006-07-27	40.35	40.35	39.31	39.62	5912600
2006-07-28	39.75	39.94	39.52	39.70	2634700
2006-07-31	39.70	40.01	38.86	38.96	3466900
2006-08-01	38.96	38.97	37.95	38.10	4559400
2006-08-02	38.51	38.75	38.36	38.52	3001900
2006-08-03	38.36	38.78	38.09	38.31	2953600
2006-08-04	38.72	38.95	38.33	38.50	2240300
2006-08-07	38.54	38.57	37.85	37.96	2017100
2006-08-08	38.26	38.49	37.76	37.79	2528500
2006-08-09	38.12	38.39	37.50	37.60	3434900
2006-08-10	37.60	38.08	37.53	37.91	2794200
2006-08-11	37.83	38.06	37.56	37.59	2486300
2006-08-14	37.46	37.59	36.69	36.74	4432800
2006-08-15	37.19	37.52	37.02	37.18	4608300
2006-08-16	37.10	38.30	37.05	38.26	3573500
2006-08-17	39.10	39.98	38.99	39.78	5405900
2006-08-18	39.78	39.90	39.23	39.88	2889700
2006-08-21	39.85	39.91	39.59	39.70	1896300
2006-08-22	39.45	39.58	39.33	39.48	2035500
2006-08-23	38.93	39.29	38.90	39.22	1892200
2006-08-24	39.23	39.27	38.83	38.95	2490800
2006-08-25	38.95	39.10	38.79	39.02	1466700
2006-08-28	39.00	39.90	39.00	39.73	1745800
2006-08-29	39.97	40.62	39.94	40.60	3238900
2006-08-30	40.60	40.92	40.35	40.59	2271100
2006-08-31	41.52	42.10	41.28	41.90	4675700
2006-09-01	42.00	42.50	42.00	42.03	3060400
2006-09-05	42.34	42.48	41.64	41.78	2352800
2006-09-06	41.78	42.14	41.63	42.03	2510900
2006-09-07	42.03	42.20	41.77	42.10	2532500
2006-09-08	42.10	42.81	42.00	42.69	2589600
2006-09-11	42.60	43.17	42.50	43.02	3301600
2006-09-12	43.59	44.77	43.50	44.76	6429400
2006-09-13	44.15	44.40	43.54	43.85	5398200
2006-09-14	43.66	43.82	43.44	43.58	2852800
2006-09-15	43.67	43.92	43.19	43.81	4237300
2006-09-18	43.60	43.81	42.76	42.76	3355400
2006-09-19	42.77	43.21	42.37	42.82	3922700
2006-09-20	43.10	43.62	43.00	43.58	4031900
2006-09-21	44.69	46.08	44.38	44.75	9580300
2006-09-22	44.75	44.99	44.52	44.70	3258900
2006-09-25	45.25	46.18	44.65	46.07	4257000
2006-09-26	45.76	46.33	45.44	46.33	3941200
2006-09-27	46.26	46.85	46.13	46.36	3460800
2006-09-28	46.69	47.23	46.60	46.93	3406700
2006-09-29	46.90	47.37	46.73	47.03	2416200
2006-10-02	47.53	47.53	46.96	47.14	2781400
2006-10-03	47.15	48.09	46.86	48.03	3571700
2006-10-04	47.97	48.75	47.97	48.74	3351500
2006-10-05	48.34	48.48	47.75	48.27	3581600
2006-10-06	48.01	48.48	47.87	48.37	2293300
2006-10-09	48.07	48.43	47.81	48.30	2017300
2006-10-10	47.34	48.10	47.10	47.95	4044800
2006-10-11	47.32	47.44	46.74	47.03	3154400
2006-10-12	47.34	47.64	47.00	47.44	2526000
2006-10-13	48.22	48.22	47.17	47.95	2802000
2006-10-16	47.79	48.12	47.54	47.77	2302600
2006-10-17	47.47	47.63	47.16	47.54	2368600
2006-10-18	47.54	48.40	47.54	48.14	3386900
2006-10-19	48.02	48.22	47.72	48.01	1496300
2006-10-20	48.25	48.29	47.90	48.08	1605000
2006-10-23	47.85	48.43	47.72	48.40	1436200
2006-10-24	48.10	48.32	47.83	48.13	1851900
2006-10-25	48.19	48.49	47.79	48.43	3317200
2006-10-26	48.45	49.58	48.28	49.46	3102600
2006-10-27	48.90	49.20	48.53	48.81	1604500
2006-10-30	48.82	49.46	48.46	49.29	2039200
2006-10-31	49.49	49.63	48.78	48.82	1992000
2006-11-01	48.88	49.25	48.86	48.96	1893300
2006-11-02	48.51	48.51	48.03	48.19	2600000
2006-11-03	48.28	48.28	47.32	47.37	2725400
2006-11-06	47.67	48.39	47.56	48.14	1637800
2006-11-07	48.14	48.59	47.84	48.36	1410800
2006-11-08	48.36	49.09	48.23	48.89	1375200
2006-11-09	49.09	49.09	48.05	48.17	1643500
2006-11-10	48.60	48.60	47.94	48.28	1941800
2006-11-13	48.29	48.97	47.98	48.73	3360500
2006-11-14	49.00	49.38	48.89	49.16	2363000
2006-11-15	49.06	49.71	49.06	49.69	2120900
2006-11-16	49.73	49.99	49.56	49.90	1994600
2006-11-17	49.91	50.03	49.70	49.86	1236200
2006-11-20	50.20	50.45	49.87	49.91	2146900
2006-11-21	50.15	50.49	50.10	50.37	1812800
2006-11-22	50.30	50.72	50.30	50.58	1384500
2006-11-24	50.16	50.99	50.16	50.51	663500
2006-11-27	50.73	50.92	49.09	49.67	2742300
2006-11-28	49.61	49.63	48.79	48.88	2842000
2006-11-29	48.99	49.06	48.44	48.67	2753800
2006-11-30	48.46	49.26	48.12	48.99	2083000
2006-12-01	48.25	48.29	46.81	47.09	4723300
2006-12-04	47.48	47.97	47.30	47.55	4051700
2006-12-05	47.52	48.04	47.36	47.69	2402400
2006-12-06	47.81	48.08	47.63	48.02	1877900
2006-12-07	47.42	47.82	47.26	47.38	1981800
2006-12-08	47.33	47.66	47.16	47.29	1320200
2006-12-11	47.46	47.73	47.20	47.55	1654600
2006-12-12	47.45	47.80	47.09	47.45	2101100
2006-12-13	47.70	47.80	47.26	47.74	1478500
2006-12-14	47.88	48.33	47.76	47.80	1764700
2006-12-15	47.80	47.90	47.66	47.69	2939000
2006-12-18	47.86	48.37	47.51	48.07	1323500
2006-12-19	48.33	48.33	47.58	48.09	2106300
2006-12-20	47.95	48.37	47.81	48.05	2054200
2006-12-21	48.50	49.28	47.78	49.06	3647900
2006-12-22	49.66	49.91	48.62	48.87	1740200
2006-12-26	48.80	49.15	48.62	48.80	581900
2006-12-27	49.76	50.31	49.72	49.92	1955600
2006-12-28	49.93	50.07	49.35	49.66	1123100
2006-12-29	49.66	49.85	48.98	49.05	1107700
2007-01-03	50.53	51.20	50.35	50.95	4325400
2007-01-04	51.05	51.32	50.57	50.87	2776100
2007-01-05	50.63	50.63	49.75	49.88	2033200
2007-01-08	50.11	50.44	49.69	49.86	2703100
2007-01-09	50.30	50.66	50.15	50.43	2463300
2007-01-10	50.24	50.55	50.10	50.25	2236800
2007-01-11	51.10	51.25	50.57	50.80	4420300
2007-01-12	51.12	51.28	50.60	50.91	2209200
2007-01-16	51.27	51.60	50.87	50.95	2896400
2007-01-17	51.40	51.69	50.83	51.33	3421400
2007-01-18	52.40	52.50	51.48	51.95	3622300
2007-01-19	52.47	52.73	52.05	52.39	4195600
2007-01-22	52.36	52.55	51.85	52.18	2305000
2007-01-23	52.15	52.35	51.55	51.99	2659200
2007-01-24	52.00	52.42	51.83	52.28	3507700
2007-01-25	52.05	52.29	51.31	51.68	3394000
2007-01-26	52.12	52.22	51.65	51.96	3142100
2007-01-29	52.01	52.10	51.75	51.99	1892600
2007-01-30	52.05	52.20	51.96	52.15	1762100
2007-01-31	51.49	51.69	51.22	51.56	4057800
2007-02-01	52.09	52.21	51.60	52.15	2741900
2007-02-02	52.01	52.41	51.69	51.77	3375800
2007-02-05	51.00	51.25	50.27	50.78	3342300
2007-02-06	50.15	50.15	48.87	49.27	5755900
2007-02-07	49.44	50.34	49.04	49.89	5271000
2007-02-08	49.46	49.79	49.19	49.57	2091600
2007-02-09	49.55	49.74	48.25	48.45	2538500
2007-02-12	48.94	49.10	48.51	48.66	1632147
2007-02-13	48.72	49.15	48.56	48.76	2622080
2007-02-14	48.72	49.02	48.58	48.93	2145620
2007-02-15	48.83	48.92	48.46	48.66	1736000
2007-02-16	48.18	48.45	48.03	48.36	2056500
2007-02-20	48.66	48.95	48.15	48.90	2020000
2007-02-21	48.90	48.90	48.04	48.66	1859900
2007-02-22	48.53	48.98	48.39	48.63	1633200
2007-02-23	48.16	48.33	47.61	47.61	2828600
2007-02-26	47.77	47.91	47.18	47.35	2263973
2007-02-27	46.51	47.03	45.85	46.23	5102100
2007-02-28	45.92	46.55	45.75	46.44	3356300
2007-03-01	45.94	46.55	45.40	46.09	3910111
2007-03-02	45.54	46.18	45.54	45.70	3974500
2007-03-05	45.00	45.41	44.91	44.99	3968100
2007-03-06	45.17	46.14	45.14	45.97	2831700
2007-03-07	45.97	46.03	45.21	45.46	2526600
2007-03-08	45.93	47.03	45.90	46.25	3192200
2007-03-09	46.48	46.71	46.02	46.26	1833300
2007-03-12	46.28	46.84	46.26	46.40	1859000
2007-03-13	46.31	46.57	45.26	45.29	3061600
2007-03-14	45.03	45.34	44.39	45.14	4186900
2007-03-15	45.23	45.88	45.00	45.61	4127317
2007-03-16	46.04	46.47	45.45	45.55	5002800
2007-03-19	45.72	45.95	45.24	45.92	2237900
2007-03-20	45.60	46.25	45.49	45.93	3174300
2007-03-21	46.31	47.69	46.16	47.60	3463500
2007-03-22	47.35	48.04	47.35	47.84	3305200
2007-03-23	47.94	48.28	47.70	48.12	2364610
2007-03-26	48.13	48.20	47.41	48.06	2694000
2007-03-27	47.60	47.65	47.16	47.38	2726400
2007-03-28	46.94	46.94	46.32	46.43	2520547
2007-03-29	46.65	47.10	46.62	46.89	3304518
2007-03-30	47.02	47.25	46.69	46.86	1908845
2007-04-02	47.15	47.37	46.82	47.19	1733900
2007-04-03	47.35	47.77	47.34	47.42	1782900
2007-04-04	47.51	47.60	46.95	47.00	2332700
2007-04-05	46.95	47.18	46.67	46.75	1886247
2007-04-09	46.74	46.84	46.44	46.49	1940200
2007-04-10	46.77	46.89	46.02	46.04	3108600
2007-04-11	46.00	46.10	45.05	45.11	4256200
2007-04-12	45.23	45.47	45.08	45.34	4298075
2007-04-13	45.70	45.70	45.10	45.25	3047804
2007-04-16	45.54	46.93	45.54	46.78	4314645
2007-04-17	46.78	46.91	46.43	46.70	2697600
2007-04-18	46.43	46.77	46.23	46.41	2763600
2007-04-19	46.11	46.68	45.95	46.55	2528994
2007-04-20	46.61	47.45	46.61	47.20	4890600
2007-04-23	47.29	47.62	47.29	47.42	3373125
2007-04-24	47.99	48.05	47.53	47.72	2938609
2007-04-25	48.06	48.65	48.06	48.55	2347700
2007-04-26	48.00	48.64	48.00	48.47	2880160
2007-04-27	48.71	48.80	48.19	48.68	2176000
2007-04-30	48.64	49.18	48.42	48.89	4120610
2007-05-01	48.80	48.90	48.05	48.50	4318700
2007-05-02	48.66	49.05	48.43	48.90	2046600
2007-05-03	48.91	48.92	47.95	48.15	2338300
2007-05-04	48.17	48.59	47.81	47.95	1654600
2007-05-07	47.95	47.96	47.53	47.72	1150100
2007-05-08	47.72	47.75	47.20	47.30	2104800
2007-05-09	47.42	48.34	47.42	48.19	1708500
2007-05-10	48.20	48.97	47.90	48.13	3820700
2007-05-11	48.25	48.84	47.91	48.79	2337200
2007-05-14	48.59	48.65	47.91	48.20	1512900
2007-05-15	48.03	48.60	47.84	47.90	2143000
2007-05-16	47.86	48.09	47.56	47.89	1363600
2007-05-17	47.42	47.61	47.18	47.46	2452800
2007-05-18	47.72	49.25	47.60	49.18	4368100
2007-05-21	48.91	49.50	48.57	49.42	3989231
2007-05-22	49.53	50.10	49.36	49.88	3086200
2007-05-23	49.92	50.20	49.70	49.73	2356000
2007-05-24	49.94	50.19	49.36	49.57	2201650
2007-05-25	49.94	50.02	49.56	49.95	1073808
2007-05-29	51.35	51.35	50.10	50.38	2340095
2007-05-30	50.00	50.45	49.78	50.42	2136300
2007-05-31	50.60	50.66	50.03	50.44	2165300
2007-06-01	50.69	50.76	50.18	50.54	1801895
2007-06-04	50.70	50.99	50.38	50.73	2571755
2007-06-05	51.00	51.85	51.00	51.26	4301500
2007-06-06	50.37	50.77	50.10	50.18	3084200
2007-06-07	49.91	50.12	48.93	48.93	3708500
2007-06-08	49.01	49.10	48.60	49.00	3314812
2007-06-11	49.00	49.44	48.70	48.92	3480377
2007-06-12	48.92	50.65	48.92	49.70	4712500
2007-06-13	49.63	49.90	49.41	49.88	3478450
2007-06-14	49.76	49.90	49.51	49.78	2893725
2007-06-15	49.78	49.86	49.52	49.71	3796316
2007-06-18	49.62	49.94	49.25	49.66	4882697
2007-06-19	48.71	50.46	48.71	49.71	5301600
2007-06-20	49.67	49.94	49.32	49.39	3511200
2007-06-21	48.71	48.73	47.84	48.33	6001900
2007-06-22	48.10	49.32	48.00	49.32	18727200
2007-06-25	48.60	49.06	48.23	48.49	5182000
2007-06-26	48.79	48.83	48.41	48.75	3135000
2007-06-27	47.88	48.54	47.86	48.50	5002500
2007-06-28	48.44	48.85	48.19	48.54	7017900
2007-06-29	48.07	48.85	47.99	48.77	4480508
2007-07-02	48.10	48.50	47.87	47.98	4492353
2007-07-03	48.04	48.26	47.52	47.67	2206400
2007-07-05	48.15	48.30	47.91	48.06	2893800
2007-07-06	48.11	48.17	47.85	48.15	2209330
2007-07-09	48.24	48.24	47.40	47.44	2928600
2007-07-10	46.67	47.19	46.40	46.82	4090384
2007-07-11	46.25	46.78	46.05	46.59	4233200
2007-07-12	46.43	46.88	46.21	46.86	2650200
2007-07-13	47.70	47.85	47.21	47.73	3285400
2007-07-16	47.59	47.72	47.38	47.71	2286000
2007-07-17	47.43	47.78	47.02	47.64	3542163
2007-07-18	47.52	47.61	47.14	47.54	2940700
2007-07-19	47.54	47.63	47.30	47.41	1856700
2007-07-20	47.42	47.70	46.48	46.86	3463900
2007-07-23	46.85	47.08	46.46	46.90	1900500
2007-07-24	46.31	46.43	45.73	45.77	3669014
2007-07-25	45.83	45.87	45.00	45.67	4037407
2007-07-26	44.30	45.22	44.22	45.05	7207676
2007-07-27	44.90	45.07	44.21	44.32	5353221
2007-07-30	44.20	45.03	44.05	44.77	4486227
2007-07-31	45.00	45.33	44.22	44.31	3899486
2007-08-01	44.20	44.95	43.94	44.80	5730324
2007-08-02	44.99	45.10	44.58	44.90	4543070
2007-08-03	44.80	44.80	43.57	43.61	3584850
2007-08-06	43.71	44.49	43.23	44.44	6804254
2007-08-07	44.09	45.87	43.87	45.58	5251427
2007-08-08	45.86	46.84	45.86	46.81	3707357
2007-08-09	44.85	47.54	44.80	47.40	4662400
2007-08-10	47.00	47.75	46.51	47.67	4882526
2007-08-13	47.89	47.93	46.37	46.53	3055800
2007-08-14	45.92	46.16	44.43	44.43	4803447
2007-08-15	43.45	44.28	42.74	43.11	5848600
2007-08-16	42.42	43.53	41.70	43.49	6546821
2007-08-17	44.31	45.25	43.18	45.10	5635439
2007-08-20	45.00	45.15	44.29	44.53	2847500
2007-08-21	44.23	44.69	43.98	44.55	2687800
2007-08-22	44.84	45.30	44.72	45.12	2764600
2007-08-23	45.56	45.76	44.93	45.14	4095600
2007-08-24	45.52	45.89	45.04	45.85	1865700
2007-08-27	45.53	46.24	45.51	45.70	2368200
2007-08-28	45.50	45.50	44.44	44.47	3266900
2007-08-29	44.90	45.20	44.43	45.08	2290400
2007-08-30	44.56	45.35	44.48	45.00	1611900
2007-08-31	45.53	45.83	45.20	45.59	1803500
2007-09-04	46.20	46.44	46.00	46.28	2511200
2007-09-05	45.90	46.11	45.79	46.05	2354300
2007-09-06	45.75	46.30	45.50	46.16	2581000
2007-09-07	45.64	45.75	44.52	44.72	3555000
2007-09-10	44.67	44.77	43.63	44.20	2685200
2007-09-11	44.54	45.19	44.54	44.98	2144900
2007-09-12	44.85	45.09	44.48	44.59	1999400
2007-09-13	44.79	45.28	44.60	44.95	2239300
2007-09-14	43.97	44.91	43.96	44.54	3018300
2007-09-17	44.20	44.60	44.01	44.38	2346100
2007-09-18	44.63	46.98	44.52	46.70	4819800
2007-09-19	46.61	47.42	46.31	47.30	4789300
2007-09-20	48.07	49.89	48.04	48.53	9693198
2007-09-21	50.25	50.30	48.53	49.21	4375200
2007-09-24	49.43	50.20	48.92	49.19	3126300
2007-09-25	48.68	48.91	48.43	48.64	3361000
2007-09-26	49.06	49.29	48.57	48.87	1957400
2007-09-27	49.06	49.40	48.92	49.09	1623200
2007-09-28	49.55	49.62	48.27	48.43	2779200
2007-10-01	48.52	49.66	48.30	49.44	2375500
2007-10-02	49.61	50.16	49.58	50.01	2166132
2007-10-03	50.47	50.60	49.77	49.96	3130100
2007-10-04	50.20	50.69	49.90	50.00	1874900
2007-10-05	50.19	51.01	50.06	50.80	2494600
2007-10-08	50.42	50.90	50.34	50.75	1298900
2007-10-09	50.58	51.34	50.40	51.33	3068800
2007-10-10	51.71	52.10	51.03	51.04	3159135
2007-10-11	51.16	51.37	50.04	50.25	3376000
2007-10-12	50.31	50.78	50.02	50.23	1654540
2007-10-15	50.30	50.47	49.11	49.32	3910000
2007-10-16	49.00	49.00	48.26	48.45	3852100
2007-10-17	48.71	49.22	48.05	48.73	3184900
2007-10-18	48.45	48.64	48.07	48.24	2889800
2007-10-19	47.72	47.93	47.14	47.25	3951500
2007-10-22	47.50	48.56	47.30	48.52	5978500
2007-10-23	49.49	49.49	48.28	48.62	3753000
2007-10-24	48.39	48.41	47.37	47.90	3754900
2007-10-25	47.61	48.09	47.17	47.43	3958700
2007-10-26	47.81	47.83	47.17	47.67	1823800
2007-10-29	47.95	48.17	47.71	47.93	1399000
2007-10-30	48.14	48.25	47.68	47.71	2374100
2007-10-31	48.07	48.25	47.54	47.98	3502700
2007-11-01	47.64	47.88	46.71	46.80	2981500
2007-11-02	47.07	47.17	45.71	46.10	5496200
2007-11-05	45.98	46.23	45.29	45.66	3683587
2007-11-06	45.86	46.19	45.29	45.55	3491290
2007-11-07	45.35	45.93	44.63	44.63	4533624
2007-11-08	45.00	45.32	44.23	44.79	6107617
2007-11-09	44.29	44.50	43.86	43.89	4858631
2007-11-12	43.50	45.13	43.50	44.23	4897105
2007-11-13	44.69	45.35	44.54	45.31	3882550
2007-11-14	45.69	46.03	44.77	44.90	4599700
2007-11-15	44.14	45.04	44.03	44.70	4140600
2007-11-16	44.71	44.99	44.26	44.91	3739900
2007-11-19	43.74	44.28	43.33	43.90	4908410
2007-11-20	43.90	44.04	43.00	43.51	3505601
2007-11-21	42.80	43.03	42.06	42.34	3935600
2007-11-23	43.20	43.20	42.45	42.73	2314310
2007-11-26	42.85	43.30	42.23	42.23	3308958
2007-11-27	42.53	43.89	42.30	43.72	5146825
2007-11-28	44.08	45.00	43.97	44.80	4148103
2007-11-29	44.49	44.91	43.92	44.61	4078174
2007-11-30	45.15	45.79	44.78	45.12	4413865
2007-12-03	44.80	45.15	44.70	44.95	2614916
2007-12-04	44.20	44.50	44.00	44.29	1926400
2007-12-05	44.26	44.30	43.83	44.09	2972000
2007-12-06	44.33	45.43	44.33	45.26	3581077
2007-12-07	44.94	45.43	44.88	45.00	2829525
2007-12-10	45.62	45.78	45.32	45.54	4883590
2007-12-11	46.00	46.20	43.97	44.13	4943506
2007-12-12	45.45	45.57	44.20	44.62	3897550
2007-12-13	44.31	44.89	44.31	44.79	3094048
2007-12-14	44.53	45.59	44.49	45.02	5507600
2007-12-17	45.21	45.38	43.96	44.05	4551323
2007-12-18	44.55	44.90	43.74	44.50	3292027
2007-12-19	45.00	45.03	44.00	44.25	3458356
2007-12-20	44.81	45.10	43.56	44.01	5399628
2007-12-21	45.04	45.46	44.45	45.33	4137265
2007-12-24	45.18	45.95	45.18	45.80	1000550
2007-12-26	45.56	45.95	45.03	45.41	1413295
2007-12-27	44.82	45.22	44.43	44.49	1575000
2007-12-28	44.44	44.82	44.32	44.61	1270261
2007-12-31	44.55	44.87	44.10	44.49	1365512
2008-01-02	44.37	44.61	43.59	43.66	2719087
2008-01-03	43.26	43.52	42.82	42.95	2843808
2008-01-04	42.58	42.58	41.49	41.71	4874322
2008-01-07	41.54	41.94	40.85	41.23	5230932
2008-01-08	42.19	42.32	40.50	40.62	4495423
2008-01-09	40.10	40.36	39.13	40.26	7048612
2008-01-10	39.73	40.83	39.50	40.46	5794218
2008-01-11	40.74	40.95	39.37	39.56	4195824
2008-01-14	39.84	40.03	39.28	39.44	3609095
2008-01-15	38.74	39.29	38.37	38.99	5621070
2008-01-16	39.12	40.08	38.77	39.53	7414875
2008-01-17	39.99	39.99	38.05	38.13	5012844
2008-01-18	39.03	39.26	37.64	38.26	6572713
2008-01-22	37.61	40.14	37.61	39.81	8791008
2008-01-23	38.70	42.33	38.35	42.25	8689233
2008-01-24	42.40	42.95	42.07	42.81	6055556
2008-01-25	42.81	42.90	41.28	41.41	5394301
2008-01-28	42.00	43.17	41.61	43.13	4553046
2008-01-29	41.80	42.50	41.08	41.76	6460254
2008-01-30	42.06	42.72	41.35	41.78	4159003
2008-01-31	41.90	44.89	41.81	44.35	6676903
2008-02-01	44.40	45.22	44.11	44.78	4670964
2008-02-04	44.61	44.67	41.94	42.03	7633191
2008-02-05	41.86	42.00	40.54	40.72	7376507
2008-02-06	41.61	41.73	40.57	40.60	5480270
2008-02-07	40.74	41.33	40.60	40.86	5181203
2008-02-08	40.72	41.45	40.30	40.81	3322283
2008-02-11	40.73	41.44	40.41	41.37	2868486
2008-02-12	41.41	42.75	41.41	42.36	4041344
2008-02-13	42.81	43.06	42.31	42.67	3358631
2008-02-14	42.77	43.01	42.00	42.07	4436212
2008-02-15	41.93	41.97	40.91	41.35	4922536
2008-02-19	42.22	42.40	41.49	41.88	5418521
2008-02-20	40.99	41.88	40.80	41.68	4766347
2008-02-21	41.51	41.85	40.58	40.87	4002969
2008-02-22	41.16	41.85	40.57	41.85	2823463
2008-02-25	41.90	42.25	41.26	42.12	3323143
2008-02-26	41.84	42.81	41.75	42.50	3030754
2008-02-27	42.22	42.94	42.09	42.35	3049442
2008-02-28	41.69	41.75	40.55	40.60	3445374
2008-02-29	40.59	40.59	39.12	39.35	4541511
2008-03-03	39.38	39.77	38.89	39.47	3439213
2008-03-04	39.18	40.26	39.12	40.05	4775817
2008-03-05	39.97	40.62	39.32	39.76	4042563
2008-03-06	39.91	39.96	38.52	38.54	4623904
2008-03-07	38.90	39.25	38.22	38.42	4386297
2008-03-10	38.61	38.76	37.53	37.82	4434130
2008-03-11	38.74	39.17	38.17	38.97	4814866
2008-03-12	39.00	39.30	38.34	38.45	5651963
2008-03-13	38.23	39.59	37.41	39.23	6134703
2008-03-14	38.87	39.03	37.37	37.85	6170136
2008-03-17	36.88	37.31	36.10	36.48	6012052
2008-03-18	37.28	38.49	36.95	38.38	4098357
2008-03-19	37.79	38.93	37.52	37.60	4875496
2008-03-20	38.28	40.90	37.60	40.89	9082115
2008-03-24	41.14	43.33	41.14	42.35	5558235
2008-03-25	42.15	42.63	41.74	42.11	3831443
2008-03-26	41.64	41.93	41.11	41.20	4451901
2008-03-27	41.70	41.99	40.70	40.77	3207615
2008-03-28	40.76	40.93	39.60	39.70	3428141
2008-03-31	39.84	40.81	39.58	40.48	4301622
2008-04-01	41.06	43.19	41.06	43.14	5813685
2008-04-02	43.12	43.54	42.42	42.64	3101944
2008-04-03	41.73	42.15	41.09	42.10	3430759
2008-04-04	41.65	42.04	41.49	41.66	3481719
2008-04-07	42.00	42.24	41.62	42.05	3885559
2008-04-08	41.40	41.76	41.30	41.55	3654463
2008-04-09	41.48	41.60	39.88	40.02	4343126
2008-04-10	40.11	40.82	39.85	40.26	3241020
2008-04-11	40.05	40.19	39.50	39.72	2288096
2008-04-14	40.11	40.11	39.60	39.80	2266650
2008-04-15	39.87	39.90	38.76	39.26	3169307
2008-04-16	39.91	40.84	39.91	40.81	2932090
2008-04-17	40.70	41.52	40.61	41.40	2677639
2008-04-18	42.17	42.79	42.13	42.48	4504806
2008-04-21	42.09	42.23	41.15	41.25	2751770
2008-04-22	40.98	40.98	40.01	40.32	3703370
2008-04-23	39.29	39.81	38.95	39.38	4905544
2008-04-24	38.65	40.17	38.55	39.75	5062347
2008-04-25	38.98	39.59	38.64	39.45	4703981
2008-04-28	39.48	39.85	39.33	39.53	3077573
2008-04-29	39.25	39.97	39.21	39.71	3568512
2008-04-30	40.02	40.93	39.67	40.17	4192525
2008-05-01	39.89	41.97	39.80	41.55	4105752
2008-05-02	42.50	42.71	41.60	41.94	3966543
2008-05-05	41.80	41.87	40.89	40.97	2737202
2008-05-06	40.89	40.89	40.05	40.55	3690903
2008-05-07	40.55	41.24	39.79	39.88	3107856
2008-05-08	40.48	40.80	40.11	40.46	2835599
2008-05-09	39.94	40.16	39.54	39.72	3016109
2008-05-12	40.15	40.76	39.98	40.72	2192268
2008-05-13	40.46	40.73	39.84	39.91	2908570
2008-05-14	39.51	39.91	39.33	39.62	4791282
2008-05-15	39.48	40.46	39.39	40.36	4986158
2008-05-16	40.36	40.50	39.45	39.65	4581445
2008-05-19	39.61	40.28	39.40	40.00	4061663
2008-05-20	39.21	39.48	39.06	39.22	5431623
2008-05-21	38.02	38.26	37.32	37.43	8856367
2008-05-22	37.32	38.40	37.26	37.95	5557192
2008-05-23	37.67	37.67	36.92	36.99	4379917
2008-05-27	37.37	38.21	37.21	38.08	3603061
2008-05-28	38.59	39.08	38.38	38.83	4941498
2008-05-29	38.24	39.18	38.02	39.02	4436638
2008-05-30	39.10	40.20	38.85	40.06	5540288
2008-06-02	39.45	39.60	38.97	39.28	5721845
2008-06-03	39.00	39.14	37.79	38.23	5944841
2008-06-04	38.34	39.30	38.19	38.58	5261005
2008-06-05	38.78	39.56	38.57	39.35	2854375
2008-06-06	38.48	38.57	37.20	37.23	5042439
2008-06-09	37.27	37.61	36.57	36.95	2775179
2008-06-10	36.61	37.62	36.55	37.47	3544818
2008-06-11	37.05	37.21	36.20	36.21	5107283
2008-06-12	36.64	37.13	36.34	36.65	3858211
2008-06-13	37.16	37.22	36.56	36.99	2369692
2008-06-16	36.48	36.62	35.96	36.22	4802662
2008-06-17	36.21	36.21	35.51	35.51	5728676
2008-06-18	34.91	35.28	34.35	34.97	12724206
2008-06-19	34.20	37.06	33.87	36.84	12321316
2008-06-20	35.79	36.09	35.09	35.47	9554039
2008-06-23	34.83	35.22	34.35	34.40	5322423
2008-06-24	34.13	34.80	33.90	34.48	5797140
2008-06-25	34.68	36.24	34.63	35.53	5888248
2008-06-26	34.70	34.94	33.44	33.47	6651986
2008-06-27	33.26	33.36	32.43	32.93	6008349
2008-06-30	33.31	33.55	32.76	32.96	5992829
2008-07-01	31.83	32.63	31.60	32.30	6761797
2008-07-02	32.61	32.90	32.15	32.23	6147363
2008-07-03	32.77	32.88	31.82	31.89	3738917
2008-07-07	31.83	32.66	31.71	32.35	6958993
2008-07-08	32.77	34.39	32.56	34.26	9455532
2008-07-09	34.28	34.35	32.31	32.40	7239022
2008-07-10	32.22	32.42	30.56	30.88	10833032
2008-07-11	30.47	30.89	29.67	30.29	8431100
2008-07-14	31.23	31.23	29.93	29.97	4580880
2008-07-15	30.29	30.99	29.22	30.25	7368193
2008-07-16	30.05	33.24	30.01	33.21	10548767
2008-07-17	33.46	37.07	33.00	36.41	14717289
2008-07-18	35.46	36.90	35.31	36.64	7925336
2008-07-21	36.17	36.64	35.26	35.42	5682460
2008-07-22	35.16	39.86	34.97	39.73	14645080
2008-07-23	39.73	41.15	38.67	39.90	10351832
2008-07-24	39.27	39.36	37.39	37.63	6715758
2008-07-25	37.99	38.93	37.58	37.91	4893516
2008-07-28	37.50	37.83	36.07	36.13	7001239
2008-07-29	36.17	38.44	36.17	38.21	6471049
2008-07-30	37.92	38.60	36.56	37.51	6151408
2008-07-31	36.68	37.96	36.66	36.94	6853732
2008-08-01	37.83	37.83	36.16	36.56	5322892
2008-08-04	36.92	37.72	36.61	37.36	4667186
2008-08-05	38.95	40.24	38.64	40.18	7972078
2008-08-06	39.75	39.97	38.96	39.78	4504188
2008-08-07	38.12	38.45	37.41	37.63	6514772
2008-08-08	38.25	40.03	38.07	39.90	5539413
2008-08-11	39.71	41.49	39.64	40.82	5306614
2008-08-12	39.78	40.67	38.93	39.19	7163117
2008-08-13	38.01	38.66	37.44	37.69	6440602
2008-08-14	37.20	39.51	37.05	39.28	5618995
2008-08-15	38.63	39.95	38.57	39.47	4990301
2008-08-18	38.99	39.11	37.87	38.21	4547603
2008-08-19	37.55	37.65	36.34	36.82	4807779
2008-08-20	36.36	36.73	35.55	35.76	6454797
2008-08-21	35.75	36.23	35.36	36.01	4911860
2008-08-22	36.42	37.29	36.22	37.26	3587491
2008-08-25	37.00	37.25	36.08	36.36	3597734
2008-08-26	35.97	36.53	35.61	36.00	2757258
2008-08-27	35.99	36.52	35.52	36.23	2735704
2008-08-28	36.44	37.78	36.40	37.78	4878377
2008-08-29	36.63	37.48	36.58	37.06	4487608
2008-09-02	38.06	40.20	38.06	39.13	10544774
2008-09-03	38.47	39.33	38.47	39.05	5354551
2008-09-04	38.06	38.28	37.82	37.90	6391178
2008-09-05	37.58	39.11	37.40	38.99	6917894
2008-09-08	40.11	40.73	38.75	40.71	6898443
2008-09-09	40.92	42.05	39.97	40.02	10839508
2008-09-10	40.27	40.27	38.75	39.60	6847730
2008-09-11	39.08	40.27	38.53	40.25	6569595
2008-09-12	39.84	41.22	39.32	41.10	7467959
2008-09-15	39.92	42.24	39.71	41.02	11144890
2008-09-16	39.69	42.18	39.56	40.97	8051054
2008-09-17	40.30	40.38	38.18	38.93	10353314
2008-09-18	39.72	39.80	37.15	39.23	13153742
2008-09-19	41.95	42.39	39.00	39.76	8930307
2008-09-22	40.15	40.15	37.04	37.39	8086600
2008-09-23	37.53	38.31	37.02	37.22	4789940
2008-09-24	37.33	37.53	36.57	36.88	4443544
2008-09-25	37.46	37.60	35.83	36.26	7367229
2008-09-26	35.90	36.17	35.02	35.50	6666857
2008-09-29	34.78	35.06	32.56	33.23	8057921
2008-09-30	34.30	35.44	33.54	35.35	8592778
2008-10-01	35.08	36.18	34.62	35.97	6491355
2008-10-02	35.19	35.87	34.26	34.68	6684419
2008-10-03	34.78	34.90	32.70	32.74	9171439
2008-10-06	31.88	32.55	30.00	30.95	12216563
2008-10-07	31.76	31.76	29.40	29.59	8965417
2008-10-08	29.05	30.57	28.46	29.59	12289033
2008-10-09	30.51	30.51	27.84	27.92	10717911
2008-10-10	26.35	28.94	24.08	28.02	21257689
2008-10-13	28.66	31.00	28.00	30.97	9041726
2008-10-14	31.73	32.16	29.43	30.35	10126034
2008-10-15	29.40	30.16	27.69	27.82	8065795
2008-10-16	27.93	29.45	25.90	29.32	10317311
2008-10-17	28.44	30.36	28.39	29.59	7026299
2008-10-20	29.63	30.16	29.00	30.07	5659027
2008-10-21	30.06	30.92	29.59	29.92	4924931
2008-10-22	29.12	29.27	27.03	28.16	6013555
2008-10-23	28.17	28.43	25.95	27.31	7000348
2008-10-24	25.21	27.03	25.06	26.52	7762737
2008-10-27	25.90	27.32	25.04	25.04	8128508
2008-10-28	26.06	27.77	23.53	27.72	10910768
2008-10-29	28.28	29.86	27.84	28.40	7912915
2008-10-30	29.31	29.87	27.82	28.71	5890246
2008-10-31	25.91	26.14	21.92	25.40	24617708
2008-11-03	24.98	24.98	23.66	24.07	8307123
2008-11-04	25.28	25.46	24.85	24.95	15120805
2008-11-05	24.61	24.91	23.23	23.46	7405886
2008-11-06	23.91	24.23	21.57	21.88	11196164
2008-11-07	22.71	22.71	21.84	22.03	7590910
2008-11-10	22.83	22.84	20.61	20.85	6168924
2008-11-11	21.15	21.57	20.34	20.92	7449757
2008-11-12	20.17	20.63	19.14	19.24	8028939
2008-11-13	19.40	20.15	18.10	20.06	9720689
2008-11-14	19.91	20.42	18.91	18.97	6977238
2008-11-17	19.04	19.76	18.54	18.54	6448554
2008-11-18	18.50	19.30	18.20	18.80	5633015
2008-11-19	18.40	18.40	16.41	16.47	9183637
2008-11-20	16.54	16.73	14.86	15.02	13207435
2008-11-21	15.93	15.95	14.85	15.77	11492138
2008-11-24	16.71	18.06	16.13	17.75	12844514
2008-11-25	18.55	18.60	16.79	17.84	11435754
2008-11-26	17.90	19.64	17.70	19.47	6808468
2008-11-28	19.52	21.09	19.52	21.00	4416750
2008-12-01	19.85	20.29	19.55	19.59	9872349
2008-12-02	20.42	20.67	19.36	20.09	12162206
2008-12-03	19.95	21.31	19.67	21.19	8593869
2008-12-04	20.86	21.24	20.27	21.08	12097331
2008-12-05	20.14	21.68	19.23	21.48	8248293
2008-12-08	21.52	22.34	21.26	21.93	8677552
2008-12-09	22.05	23.19	21.70	21.90	5589804
2008-12-10	22.19	22.85	21.72	22.74	5519609
2008-12-11	22.25	22.87	21.56	21.83	5883589
2008-12-12	21.25	21.86	21.00	21.72	4316396
2008-12-15	21.52	22.14	20.40	20.81	4771353
2008-12-16	20.93	23.00	20.88	22.87	6103895
2008-12-17	22.39	23.75	22.06	23.47	6456065
2008-12-18	22.57	24.75	22.05	24.24	11508692
2008-12-19	23.84	24.62	23.73	24.20	6528245
2008-12-22	23.60	23.76	22.54	23.13	4925897
2008-12-23	23.56	23.98	23.01	23.13	3630392
2008-12-24	23.20	23.57	22.86	23.20	956550
2008-12-26	23.41	23.44	22.99	23.34	1230353
2008-12-29	22.82	23.07	22.62	23.04	2769494
2008-12-30	23.26	24.20	23.26	24.17	2245305
2008-12-31	24.23	24.90	23.99	24.32	3732766
2009-01-02	24.18	25.64	24.18	25.55	3442221
2009-01-05	25.08	25.34	24.34	25.08	5064818
2009-01-06	25.52	25.76	25.04	25.22	4524418
2009-01-07	24.50	24.79	23.82	24.21	3478750
2009-01-08	24.03	24.18	23.32	24.13	3263067
2009-01-09	24.71	24.86	23.21	23.61	4282775
2009-01-12	23.42	23.48	22.28	22.49	3326519
2009-01-13	22.09	22.85	22.05	22.70	5321444
2009-01-14	22.22	22.27	21.34	21.72	5528161
2009-01-15	21.05	21.47	20.11	20.95	7470235
2009-01-16	21.26	21.55	20.30	21.11	5485285
2009-01-20	20.39	20.74	19.09	19.11	6941255
2009-01-21	19.61	19.96	18.92	19.88	7317656
2009-01-22	19.26	19.86	18.98	19.44	8031042
2009-01-23	18.85	19.59	18.60	19.38	7018393
2009-01-26	19.19	19.88	18.80	19.04	6235768
2009-01-27	19.34	19.89	19.24	19.58	3246048
2009-01-28	20.12	20.32	19.15	19.97	8958724
2009-01-29	19.25	19.46	18.48	18.60	11436728
2009-01-30	18.95	19.10	18.14	18.19	9391654
2009-02-02	17.80	18.16	17.59	18.01	4926288
2009-02-03	18.43	19.09	17.84	18.89	6135367
2009-02-04	19.07	19.56	18.41	18.48	5248619
2009-02-05	18.92	19.56	18.51	19.33	5781583
2009-02-06	19.71	21.09	19.52	20.70	6674955
2009-02-09	20.59	21.63	20.24	21.45	7033169
2009-02-10	20.84	21.67	20.79	21.21	12068519
2009-02-11	21.20	21.99	21.11	21.64	8124120
2009-02-12	21.13	21.30	20.20	21.20	7184964
2009-02-13	21.07	21.54	20.83	20.87	6051424
2009-02-17	20.00	20.34	19.64	20.02	6397807
2009-02-18	20.00	20.03	19.37	19.72	6303078
2009-02-19	19.91	20.13	19.27	19.39	4502106
2009-02-20	18.99	19.72	18.83	19.40	6825636
2009-02-23	19.79	19.82	18.51	18.57	7044483
2009-02-24	19.12	20.71	18.90	20.25	9739544
2009-02-25	20.63	20.63	19.50	19.79	9629601
2009-02-26	20.68	20.97	19.92	19.99	7844682
2009-02-27	20.09	20.10	19.21	19.56	12695740
2009-03-02	19.16	19.33	18.04	18.21	9484559
2009-03-03	18.60	18.68	17.66	18.10	10064849
2009-03-04	18.99	20.03	18.71	19.52	10630046
2009-03-05	19.23	19.62	17.88	18.10	9462005
2009-03-06	17.98	18.19	16.87	17.30	9805734
2009-03-09	17.17	18.00	16.80	16.98	7252279
2009-03-10	17.85	19.19	17.57	19.18	12282376
2009-03-11	19.83	20.35	19.35	19.67	7220804
2009-03-12	19.17	20.78	18.96	20.74	7302075
2009-03-13	20.87	21.05	20.03	20.54	6350097
2009-03-16	21.00	21.48	20.48	20.50	5344116
2009-03-17	20.15	21.58	20.15	21.58	4808784
2009-03-18	21.49	22.60	21.14	22.07	5992424
2009-03-19	22.51	22.75	22.15	22.39	5817985
2009-03-20	22.24	22.39	20.88	21.30	6713282
2009-03-23	21.88	23.50	21.24	23.31	12224067
2009-03-24	23.01	24.94	22.58	22.83	15274589
2009-03-25	22.50	23.09	21.97	22.71	9482078
2009-03-26	22.67	23.53	22.51	23.14	10303946
2009-03-27	22.49	22.79	21.94	22.17	5358955
2009-03-30	21.37	21.55	20.70	20.92	5019193
2009-03-31	21.48	21.99	21.14	21.60	5792128
2009-04-01	21.43	23.21	21.25	23.04	6684625
2009-04-02	23.46	24.93	23.19	24.19	7726654
2009-04-03	24.26	25.64	24.04	25.52	6553845
2009-04-06	25.20	25.20	24.26	24.75	5545588
2009-04-07	23.98	24.06	23.36	23.50	5267507
2009-04-08	23.92	24.20	23.56	23.99	3750679
2009-04-09	24.87	25.93	24.34	25.60	6711329
2009-04-13	25.29	26.51	24.83	26.20	5355700
2009-04-14	25.64	26.01	25.09	25.28	4537388
2009-04-15	24.87	25.89	24.85	25.82	6066915
2009-04-16	25.66	27.83	25.45	27.41	7449502
2009-04-17	27.47	28.00	26.61	27.25	7617634
2009-04-20	25.94	26.20	25.23	25.25	5984438
2009-04-21	25.04	25.61	24.85	25.57	5136165
2009-04-22	24.85	27.09	24.60	26.59	9364343
2009-04-23	27.26	28.42	26.66	27.72	9152258
2009-04-24	27.92	28.75	27.60	28.43	6253125
2009-04-27	25.86	26.21	23.76	24.59	18641081
2009-04-28	24.06	26.25	23.93	25.55	10687147
2009-04-29	26.12	26.90	25.83	26.53	6500497
2009-04-30	27.01	27.67	26.82	26.88	8423574
2009-05-01	27.10	27.17	26.04	26.14	4171410
2009-05-04	26.49	29.59	26.29	29.57	10696804
2009-05-05	29.21	29.65	28.77	29.32	5307973
2009-05-06	29.41	29.53	28.83	29.47	6458336
2009-05-07	29.59	29.76	28.03	28.13	10114822
2009-05-08	27.95	28.50	27.41	27.87	7899481
2009-05-11	27.23	27.71	26.95	27.26	3944762
2009-05-12	27.99	27.99	26.40	26.86	3985960
2009-05-13	25.96	26.00	25.00	25.28	4714965
2009-05-14	25.47	26.15	25.00	25.56	5343457
2009-05-15	25.53	25.79	24.64	25.00	4622970
2009-05-18	26.18	26.60	25.81	26.49	6266942
2009-05-19	26.80	27.15	26.37	26.54	4549769
2009-05-20	26.53	26.77	24.92	25.05	5810454
2009-05-21	24.85	24.97	24.29	24.68	4436267
2009-05-22	25.05	25.30	24.45	24.95	3679843
2009-05-26	24.69	26.01	24.69	25.91	6740309
2009-05-27	26.02	26.28	24.65	24.80	5189220
2009-05-28	24.98	25.05	23.79	24.39	7421973
2009-05-29	24.69	25.48	24.49	25.44	4798835
2009-06-01	25.87	27.09	25.75	26.68	5486044
2009-06-02	26.55	27.00	26.28	26.80	4159979
2009-06-03	26.08	26.46	25.82	26.24	3287982
2009-06-04	26.00	26.28	25.52	25.99	3678204
2009-06-05	25.86	26.22	25.41	25.56	3961237
2009-06-08	25.17	25.31	24.63	25.00	5569227
2009-06-09	25.25	25.25	24.80	25.03	4187922
2009-06-10	25.47	25.47	23.35	23.85	9546167
2009-06-11	24.48	24.48	23.42	23.73	7850267
2009-06-12	24.11	24.20	23.58	24.17	5108393
2009-06-15	23.63	23.63	22.84	23.16	5646494
2009-06-16	23.28	23.38	22.41	22.53	5171803
2009-06-17	22.59	23.55	22.18	23.05	6649158
2009-06-18	24.01	25.32	23.81	24.77	12497485
2009-06-19	26.73	27.09	26.07	26.60	12052306
2009-06-22	26.04	26.16	24.52	24.56	6575512
2009-06-23	24.89	25.05	24.29	24.54	4867311
2009-06-24	25.05	26.38	24.98	25.48	7273476
2009-06-25	24.91	26.14	24.91	25.74	5560628
2009-06-26	25.43	25.72	25.25	25.35	5200394
2009-06-29	25.48	26.35	25.32	26.09	4377643
2009-06-30	25.96	25.99	25.11	25.77	4627114
2009-07-01	25.81	26.39	25.50	26.27	4348860
2009-07-02	25.55	26.27	25.17	25.35	6960967
2009-07-06	25.16	25.45	24.92	25.44	5305468
2009-07-07	25.30	25.56	24.85	24.93	4479710
2009-07-08	25.00	25.14	23.99	24.51	5404016
2009-07-09	24.80	25.41	24.69	25.28	3780767
2009-07-10	25.14	25.26	24.42	24.68	4922039
2009-07-13	24.64	25.07	24.27	25.07	4526229
2009-07-14	25.24	25.50	24.96	25.49	3383078
2009-07-15	25.74	27.28	25.58	27.26	7195288
2009-07-16	27.03	27.43	26.27	27.24	5422738
2009-07-17	26.80	26.86	26.08	26.34	5814482
2009-07-20	26.90	27.89	26.76	27.68	5499235
2009-07-21	27.66	27.76	27.10	27.63	3922652
2009-07-22	26.92	27.95	26.92	27.81	3074193
2009-07-23	27.30	28.91	27.23	28.55	4891804
2009-07-24	28.19	28.52	27.83	28.50	3443233
2009-07-27	27.94	28.50	27.53	28.24	3438519
2009-07-28	27.50	28.43	27.37	28.43	4171998
2009-07-29	27.19	27.57	26.91	27.29	6928649
2009-07-30	27.56	28.49	27.43	28.16	4677201
2009-07-31	28.30	28.71	27.94	27.99	4207773
2009-08-03	28.64	29.24	28.54	29.00	4647898
2009-08-04	28.93	29.58	28.66	29.42	4147756
2009-08-05	29.89	29.98	28.87	28.96	4198656
2009-08-06	29.54	29.65	28.83	28.91	3170656
2009-08-07	29.41	30.75	29.06	30.35	5383418
2009-08-10	30.20	30.38	29.58	29.87	3206454
2009-08-11	29.28	29.74	29.06	29.51	3438728
2009-08-12	29.19	30.91	29.13	30.47	5180413
2009-08-13	29.99	30.37	29.46	30.34	3835157
2009-08-14	30.36	30.46	29.40	29.85	3092801
2009-08-17	28.69	28.80	28.10	28.25	3385326
2009-08-18	28.43	28.98	28.36	28.86	3079938
2009-08-19	28.38	29.67	28.26	29.38	3933090
2009-08-20	29.54	30.37	29.42	30.13	4492472
2009-08-21	30.48	31.12	30.37	30.88	4324941
2009-08-24	31.62	31.64	30.59	30.69	2913959
2009-08-25	31.31	31.32	30.71	31.06	5342732
2009-08-26	30.80	30.80	30.20	30.51	3568564
2009-08-27	30.35	30.42	29.70	30.06	4201330
2009-08-28	30.65	30.75	30.06	30.34	2904311
2009-08-31	30.13	30.21	29.15	29.25	4662278
2009-09-01	29.34	29.84	28.42	28.61	4356839
2009-09-02	28.58	28.73	28.26	28.51	3372749
2009-09-03	29.32	29.47	28.97	29.33	4499953
2009-09-04	29.42	29.69	29.29	29.35	4859812
2009-09-08	31.00	31.06	30.55	30.84	5347499
2009-09-09	31.33	32.42	31.21	31.88	5518937
2009-09-10	31.96	32.35	31.65	32.23	4898558
2009-09-11	32.74	33.02	32.43	32.65	4027579
2009-09-14	32.15	32.60	32.15	32.44	3141505
2009-09-15	33.16	33.37	32.80	32.94	5730733
2009-09-16	33.38	33.80	32.98	33.22	5449361
2009-09-17	33.39	33.66	32.55	32.86	3854426
2009-09-18	33.12	33.26	32.14	32.26	5399208
2009-09-21	32.03	32.39	31.57	32.00	5935841
2009-09-22	33.87	34.95	33.41	33.52	10542510
2009-09-23	33.82	33.99	33.06	33.12	7772378
2009-09-24	34.15	34.23	33.36	33.95	7435794
2009-09-25	33.70	34.00	32.94	33.01	6933407
2009-09-28	33.17	33.64	32.90	33.62	3696327
2009-09-29	33.62	33.90	33.28	33.50	4689249
2009-09-30	33.50	33.51	32.33	33.28	6773672
2009-10-01	33.06	33.21	32.29	32.73	9602822
2009-10-02	32.32	32.93	32.20	32.45	7139627
2009-10-05	32.64	32.70	32.21	32.56	7639405
2009-10-06	33.04	33.09	32.56	32.63	5358329
2009-10-07	32.79	33.09	32.41	32.56	3498137
2009-10-08	33.17	33.76	32.92	33.26	5534497
2009-10-09	33.31	33.33	32.57	32.65	3776265
2009-10-12	32.95	33.15	32.38	32.65	4976222
2009-10-13	32.69	32.84	32.31	32.63	5058367
2009-10-14	33.50	33.63	33.02	33.32	5244127
2009-10-15	33.35	33.47	33.23	33.37	4959730
2009-10-16	33.09	33.33	32.82	33.07	4807291
2009-10-19	33.62	34.06	33.16	33.34	5150199
2009-10-20	33.61	33.75	33.00	33.15	3776100
2009-10-21	33.42	33.92	32.09	32.09	6593134
2009-10-22	32.42	33.16	31.79	33.01	4918826
2009-10-23	32.99	32.99	31.81	32.03	3663556
2009-10-26	32.00	32.08	30.35	30.59	7408692
2009-10-27	30.79	30.87	30.19	30.23	5009753
2009-10-28	30.09	30.09	29.04	29.18	5602490
2009-10-29	29.78	30.69	29.73	30.68	5476333
2009-10-30	30.49	30.60	29.12	29.12	6445947
2009-11-02	29.39	30.01	29.02	29.48	4925375
2009-11-03	29.18	29.43	28.71	29.31	7183125
2009-11-04	30.12	30.68	29.66	29.75	4980346
2009-11-05	30.30	30.82	30.14	30.82	4464023
2009-11-06	30.40	30.90	30.37	30.57	3236790
2009-11-09	31.03	31.92	30.84	31.92	4061687
2009-11-10	31.27	31.75	31.22	31.69	3922742
2009-11-11	31.85	32.11	31.40	31.60	4367473
2009-11-12	31.74	31.93	31.24	31.38	3348851
2009-11-13	31.82	32.50	31.73	32.28	3924020
2009-11-16	32.49	32.99	32.41	32.96	3395780
2009-11-17	32.85	32.85	32.38	32.74	2473217
2009-11-18	32.96	33.00	32.52	32.75	3528643
2009-11-19	32.29	32.36	31.81	31.88	2947922
2009-11-20	31.78	32.15	31.58	32.09	3080069
2009-11-23	32.46	32.85	32.17	32.29	2856710
2009-11-24	32.23	32.32	31.79	32.11	2744364
2009-11-25	32.48	33.07	32.15	33.03	3258831
2009-11-27	31.59	32.30	31.50	32.02	1826180
2009-11-30	31.84	32.34	31.51	32.03	2839046
2009-12-01	32.43	32.74	31.94	32.13	3934958
2009-12-02	32.53	32.77	32.32	32.71	5319981
2009-12-03	32.84	33.28	32.57	32.65	4332728
2009-12-04	32.91	33.35	32.35	32.86	4353327
2009-12-07	32.59	32.89	32.25	32.41	4454476
2009-12-08	32.12	32.18	31.70	31.83	4051938
2009-12-09	32.03	32.09	31.14	31.34	4323700
2009-12-10	31.64	32.43	31.52	32.19	3137186
2009-12-11	32.48	32.69	32.25	32.43	2398400
2009-12-14	32.81	33.93	32.60	33.70	4563454
2009-12-15	33.30	34.10	33.30	33.88	3625162
2009-12-16	34.45	34.64	33.61	33.82	4543981
2009-12-17	33.32	33.75	33.14	33.36	5418137
2009-12-18	32.33	32.65	31.85	32.22	10787671
2009-12-21	32.79	32.95	32.24	32.37	3234899
2009-12-22	32.47	33.09	32.25	32.73	3990646
2009-12-23	32.80	32.83	32.32	32.53	2376025
2009-12-24	32.52	32.70	32.41	32.48	672009
2009-12-28	32.68	32.91	32.13	32.25	1998558
2009-12-29	32.74	32.88	32.22	32.32	2224857
2009-12-30	32.28	32.35	31.97	32.10	2239269
2009-12-31	32.16	32.19	31.67	31.69	1987685
2010-01-04	32.29	32.76	31.96	32.06	5372659
2010-01-05	32.28	32.54	32.20	32.37	3199875
2010-01-06	32.29	32.57	31.75	31.79	6171376
2010-01-07	32.12	32.36	31.90	32.14	3469374
2010-01-08	32.82	33.29	32.64	33.22	4950451
2010-01-11	33.59	33.66	33.30	33.42	3970655
2010-01-12	32.97	33.11	32.50	32.88	3566267
2010-01-13	33.09	34.11	32.96	34.05	5123719
2010-01-14	33.98	35.27	33.97	35.07	5417565
2010-01-15	34.89	35.07	33.95	34.23	3798670
2010-01-19	34.63	35.22	34.41	35.01	3159564
2010-01-20	34.91	35.00	34.00	34.31	4015043
2010-01-21	35.13	35.40	34.14	34.21	5661636
2010-01-22	33.96	34.09	33.28	33.30	3937896
2010-01-25	34.17	34.17	33.44	33.56	2750148
2010-01-26	34.01	34.14	33.67	33.74	2864541
2010-01-27	33.73	33.94	33.36	33.88	3143255
2010-01-28	34.55	34.84	34.01	34.41	4463846
2010-01-29	34.54	34.54	33.27	33.33	4952213
2010-02-01	33.76	34.16	33.76	34.14	3674593
2010-02-02	34.71	34.71	34.33	34.59	3620434
2010-02-03	34.43	34.75	34.34	34.59	3552958
2010-02-04	33.83	34.16	32.87	32.90	4930162
2010-02-05	32.72	32.82	31.84	32.53	4682028
2010-02-08	32.44	33.58	32.20	33.16	5491449
2010-02-09	33.40	33.53	32.73	32.80	5075050
2010-02-10	33.02	33.12	32.50	32.61	4205112
2010-02-11	32.58	33.22	32.32	33.18	4144443
2010-02-12	32.74	32.91	32.49	32.82	3906105
2010-02-16	33.21	33.61	33.08	33.48	3229090
2010-02-17	33.85	34.13	33.75	34.01	4150095
2010-02-18	33.95	34.07	33.71	33.78	5536501
2010-02-19	34.04	34.21	33.79	33.89	5416111
2010-02-22	34.18	34.34	33.90	34.11	2870551
2010-02-23	33.82	34.02	33.44	33.67	2553452
2010-02-24	34.32	35.91	34.25	35.80	13062476
2010-02-25	34.92	35.71	34.88	35.66	5850660
2010-02-26	34.96	36.16	34.96	35.96	5244726
2010-03-01	35.71	36.10	35.62	36.10	2459523
2010-03-02	36.60	36.78	35.71	35.75	5761963
2010-03-03	36.14	36.17	35.55	35.71	3514215
2010-03-04	35.99	36.23	35.83	36.15	3628417
2010-03-05	36.39	37.11	36.26	37.04	4858729
2010-03-08	36.89	37.24	36.76	36.94	2862045
2010-03-09	36.49	37.19	36.32	36.94	2761030
2010-03-10	36.62	37.36	36.57	37.17	2665580
2010-03-11	36.95	37.27	36.70	37.25	2640873
2010-03-12	37.45	37.60	37.04	37.49	2657744
2010-03-15	37.10	37.20	36.82	37.15	3136492
2010-03-16	37.15	37.23	36.78	37.12	3696600
2010-03-17	37.44	37.78	37.19	37.60	3484668
2010-03-18	37.58	37.78	37.35	37.66	1936200
2010-03-19	38.04	38.37	37.43	37.62	3340774
2010-03-22	37.01	38.09	36.89	37.91	3230447
2010-03-23	38.90	39.35	38.34	38.81	7207889
2010-03-24	38.42	38.58	38.06	38.46	3178055
2010-03-25	38.79	39.00	38.49	38.54	3735740
2010-03-26	38.61	39.00	38.51	38.80	2909438
2010-03-29	39.03	39.10	38.63	38.98	2470487
2010-03-30	39.15	39.32	38.90	39.19	3149891
2010-03-31	39.07	39.17	38.71	38.88	3078493
2010-04-01	39.39	39.54	38.92	39.24	2537157
2010-04-05	39.34	39.80	39.19	39.39	2883756
2010-04-06	39.11	39.41	39.02	39.33	2844289
2010-04-07	38.75	39.01	38.01	38.30	5311001
2010-04-08	37.93	38.82	37.84	38.59	4469053
2010-04-09	38.86	38.98	38.48	38.98	2954141
2010-04-12	39.17	39.29	38.71	38.82	3936931
2010-04-13	39.08	39.10	38.21	38.86	5295402
2010-04-14	38.89	39.16	38.54	39.16	3909420
2010-04-15	39.12	39.80	38.93	39.48	4152883
2010-04-16	39.43	39.45	38.43	38.97	4585395
2010-04-19	38.30	39.04	38.23	38.90	4037951
2010-04-20	38.99	40.05	38.99	39.92	5813027
2010-04-21	39.65	40.32	39.52	40.23	4312553
2010-04-22	39.68	41.77	39.51	41.60	8159112
2010-04-23	41.86	42.81	41.74	42.77	8249453
2010-04-26	43.09	44.21	42.95	43.85	9082957
2010-04-27	43.17	43.62	42.28	42.43	7457507
2010-04-28	41.93	42.11	41.38	41.59	8604507
2010-04-29	42.00	43.19	42.00	43.16	4507930
2010-04-30	42.78	43.14	41.57	41.70	5973760
2010-05-03	42.06	42.50	41.91	42.42	3155256
2010-05-04	41.54	41.60	40.34	40.60	4773182
2010-05-05	39.69	40.35	39.23	39.60	6398004
2010-05-06	39.21	39.74	35.62	38.03	7932032
2010-05-07	37.35	37.66	35.69	36.68	9814931
2010-05-10	39.01	39.47	38.29	39.21	5546419
2010-05-11	38.63	39.53	38.46	38.88	4812750
2010-05-12	39.46	40.15	39.23	40.08	3451578
2010-05-13	39.61	39.95	38.78	38.90	3285579
2010-05-14	38.75	38.83	37.25	37.57	5942108
2010-05-17	37.87	38.22	36.74	38.12	4254076
2010-05-18	38.63	38.86	37.17	37.42	4519225
2010-05-19	37.15	37.48	36.31	37.02	6934686
2010-05-20	35.70	36.14	35.08	35.12	8191947
2010-05-21	35.08	36.14	35.00	35.61	8989548
2010-05-24	35.69	36.11	35.22	35.36	6469814
2010-05-25	34.44	35.36	34.06	35.22	9297116
2010-05-26	35.81	35.99	34.79	34.96	8716179
2010-05-27	35.94	36.82	35.62	36.78	5570433
2010-05-28	36.75	37.12	35.84	36.23	5335545
2010-06-01	36.40	36.79	35.66	35.67	3957169
2010-06-02	36.46	37.04	36.10	37.04	4360447
2010-06-03	37.40	37.53	36.69	37.17	2854713
2010-06-04	36.32	36.49	35.17	35.30	5104340
2010-06-07	35.63	35.85	34.47	34.56	5573157
2010-06-08	34.44	35.07	33.76	34.96	5251515
2010-06-09	35.20	35.84	34.53	34.71	5634707
2010-06-10	35.80	36.36	35.50	36.33	4120945
2010-06-11	35.64	36.35	35.53	36.31	2383140
2010-06-14	37.07	37.41	36.34	36.37	4342498
2010-06-15	37.38	37.48	37.09	37.43	6998631
2010-06-16	37.37	37.41	36.52	36.75	6495745
2010-06-17	36.93	36.96	35.73	36.00	6327498
2010-06-18	36.22	36.27	35.24	35.41	6145847
2010-06-21	35.97	36.05	34.47	34.74	5913622
2010-06-22	33.69	34.29	33.12	33.19	12647169
2010-06-23	33.37	33.60	32.90	33.31	8162492
2010-06-24	33.54	33.62	32.16	32.35	6705660
2010-06-25	32.65	32.91	32.19	32.58	8728824
2010-06-28	32.86	32.90	32.07	32.10	4989950
2010-06-29	31.76	31.76	29.98	30.14	12728596
2010-06-30	30.31	30.97	30.13	30.24	9547862
2010-07-01	30.38	31.42	29.68	31.31	12986835
2010-07-02	31.33	31.37	30.34	30.62	6326441
2010-07-06	31.30	31.50	30.21	30.49	5591810
2010-07-07	30.76	31.57	30.62	31.56	5765622
2010-07-08	31.63	31.72	31.09	31.58	4782781
2010-07-09	31.34	32.20	31.34	32.12	5633157
2010-07-12	31.72	32.09	31.56	31.67	3966915
2010-07-13	32.43	32.99	32.28	32.82	5247114
2010-07-14	32.64	32.93	32.22	32.75	4328707
2010-07-15	32.80	32.92	32.25	32.80	4783697
2010-07-16	32.59	32.62	31.30	31.41	5925120
2010-07-19	31.48	31.70	30.82	31.40	3626443
2010-07-20	30.81	31.76	30.69	31.71	5475494
2010-07-21	31.89	32.36	31.32	31.43	5872760
2010-07-22	32.79	33.84	32.61	33.67	6209615
2010-07-23	33.83	34.28	33.53	34.19	5229252
2010-07-26	34.08	35.17	33.89	35.15	4783522
2010-07-27	34.80	35.06	34.43	34.52	4479016
2010-07-28	34.47	34.88	34.37	34.63	3542514
2010-07-29	35.10	35.19	34.08	34.40	3043905
2010-07-30	34.05	34.86	33.97	34.68	3740112
2010-08-02	35.42	35.59	35.10	35.52	4143005
2010-08-03	35.44	35.52	34.96	35.39	3338768
2010-08-04	35.40	36.08	35.34	35.98	3252019
2010-08-05	35.59	35.88	35.25	35.84	2883308
2010-08-06	35.31	35.94	34.99	35.63	3624836
2010-08-09	35.64	35.72	35.15	35.16	3468215
2010-08-10	34.10	34.48	33.55	34.32	5850326
2010-08-11	33.10	33.16	32.72	32.88	5037521
2010-08-12	32.51	33.06	32.43	32.62	4537465
2010-08-13	32.22	32.82	32.13	32.51	4016428
2010-08-16	32.17	32.64	32.02	32.47	2846272
2010-08-17	32.82	33.39	32.54	33.11	3855188
2010-08-18	33.00	33.30	32.65	33.04	4473727
2010-08-19	33.07	33.13	31.90	32.16	3987649
2010-08-20	31.84	31.88	31.19	31.79	3398921
2010-08-23	31.89	32.10	31.46	31.52	2656353
2010-08-24	30.66	30.78	30.25	30.44	6093013
2010-08-25	30.04	30.82	29.95	30.65	5438247
2010-08-26	30.74	31.15	30.45	30.56	3468439
2010-08-27	31.06	31.58	30.38	31.46	4761010
2010-08-30	31.37	31.53	30.84	30.84	2229504
2010-08-31	30.71	31.41	30.50	31.18	4125199
2010-09-01	31.87	32.91	31.74	32.90	4744557
2010-09-02	32.95	33.89	32.91	33.81	4259721
2010-09-03	34.28	34.76	34.09	34.67	3782275
2010-09-07	33.87	34.11	33.72	33.87	3513859
2010-09-08	34.18	34.80	33.86	34.57	5530357
2010-09-09	35.07	35.65	34.57	35.18	5399166
2010-09-10	35.23	35.43	35.07	35.28	2424549
2010-09-13	35.76	35.92	35.50	35.83	2276639
2010-09-14	35.84	36.31	35.55	35.89	2868895
2010-09-15	35.69	35.92	35.38	35.60	4859775
2010-09-16	35.64	35.74	35.21	35.52	3348626
2010-09-17	35.59	36.06	35.57	35.92	4302886
2010-09-20	36.28	37.75	36.23	37.06	7876105
2010-09-21	38.70	38.92	36.94	37.57	8934447
2010-09-22	37.81	38.02	36.95	37.05	5049908
2010-09-23	36.83	37.45	36.64	36.75	3799198
2010-09-24	37.32	38.18	37.27	37.79	5441373
2010-09-27	37.87	38.15	37.55	38.02	3840589
2010-09-28	37.89	38.44	37.27	38.34	4657632
2010-09-29	38.98	39.08	38.40	38.78	6657100
2010-09-30	38.89	38.95	37.90	38.19	4445723
2010-10-01	38.52	38.81	38.01	38.39	3967570
2010-10-04	38.27	38.56	37.65	38.09	3849496
2010-10-05	38.64	39.90	38.52	39.86	8190823
2010-10-06	39.68	40.05	39.41	39.95	5813147
2010-10-07	39.96	40.18	39.48	40.12	4880055
2010-10-08	39.93	40.37	39.77	40.28	5260036
2010-10-11	40.16	40.29	39.84	40.11	2744894
2010-10-12	39.82	40.37	39.51	40.18	4664354
2010-10-13	40.51	40.59	40.15	40.19	4798585
2010-10-14	40.34	40.40	39.46	39.65	4814382
2010-10-15	39.99	40.03	39.24	39.33	6801729
2010-10-18	39.43	39.80	39.27	39.69	5491101
2010-10-19	39.21	39.47	38.92	39.23	7982371
2010-10-20	39.06	39.79	38.97	39.71	5872569
2010-10-21	39.82	40.23	39.68	39.93	7612039
2010-10-22	40.06	40.19	39.84	40.14	4240573
2010-10-25	40.64	40.93	40.47	40.50	5693063
2010-10-26	41.71	43.67	41.33	43.08	12889655
2010-10-27	42.51	42.64	41.62	42.47	6236864
2010-10-28	42.77	43.10	42.03	43.07	4489882
2010-10-29	42.59	43.19	42.42	43.17	4980332
2010-11-01	43.59	43.74	42.44	43.26	5876805
2010-11-02	43.36	43.73	43.25	43.34	3093911
2010-11-03	43.47	43.64	42.78	43.57	4502090
2010-11-04	43.84	44.75	43.77	44.56	5141665
2010-11-05	44.67	44.90	44.38	44.70	3359152
2010-11-08	44.36	44.51	43.66	43.95	3726170
2010-11-09	43.95	44.15	43.11	43.37	4080124
2010-11-10	43.34	43.51	42.78	43.50	2795452
2010-11-11	42.88	43.27	42.63	42.82	4145625
2010-11-12	42.73	43.19	42.16	42.54	4397225
2010-11-15	42.57	42.62	42.07	42.12	2449324
2010-11-16	41.59	42.22	41.14	41.32	3749616
2010-11-17	41.12	41.82	40.97	41.61	3424722
2010-11-18	42.08	42.32	41.89	42.09	3217417
2010-11-19	41.92	42.02	41.52	41.92	3032590
2010-11-22	41.79	42.16	41.50	42.10	2531621
2010-11-23	41.39	41.39	40.79	40.94	4817375
2010-11-24	41.29	42.51	41.22	42.49	3869878
2010-11-26	41.45	42.01	41.40	41.76	1616241
2010-11-29	41.19	41.39	40.64	41.14	3725615
2010-11-30	40.74	41.72	40.56	41.31	5985770
2010-12-01	42.05	42.66	41.62	42.57	3970085
2010-12-02	42.48	43.46	42.43	43.22	2989907
2010-12-03	43.26	43.42	42.76	43.29	2474534
2010-12-06	42.90	43.24	42.77	42.99	2723459
2010-12-07	43.48	43.59	42.94	43.00	3102709
2010-12-08	43.31	43.59	43.00	43.55	2579164
2010-12-09	43.71	43.96	43.50	43.74	2203215
2010-12-10	43.92	44.44	43.59	43.97	3283750
2010-12-13	44.47	44.47	43.38	43.38	3575258
2010-12-14	43.28	43.38	42.69	42.80	3021360
2010-12-15	42.71	42.82	42.09	42.15	4264030
2010-12-16	42.58	42.72	42.15	42.54	4014459
2010-12-17	42.33	42.73	42.30	42.51	5277064
2010-12-20	43.07	43.38	42.58	43.25	4836061
2010-12-21	44.39	45.26	43.80	45.18	7598230
2010-12-22	45.80	47.22	45.80	46.59	4983766
2010-12-23	46.61	46.75	46.02	46.30	2634477
2010-12-27	46.04	46.20	45.69	45.96	1818945
2010-12-28	46.08	46.25	45.78	45.98	1486462
2010-12-29	46.03	46.39	45.95	46.12	1481602
2010-12-30	45.97	46.10	45.80	45.92	1214301
2010-12-31	45.90	46.34	45.66	46.11	1952079
2011-01-03	46.44	47.06	46.32	46.81	2633824
2011-01-04	47.85	47.95	46.82	47.09	4401562
2011-01-05	47.48	47.96	47.37	47.55	3530237
2011-01-06	48.12	48.14	47.02	47.27	2333649
2011-01-07	47.62	47.83	46.52	47.14	3242343
2011-01-10	46.53	46.71	46.03	46.37	3036193
2011-01-11	46.88	46.89	46.17	46.29	2588428
2011-01-12	46.95	47.60	46.81	47.31	2819027
2011-01-13	47.04	47.60	46.84	47.02	4013538
2011-01-14	47.26	48.00	46.98	47.85	3010583
2011-01-18	47.99	48.13	46.98	47.09	2620134
2011-01-19	46.78	47.00	46.13	46.26	2902564
2011-01-20	45.64	46.10	45.45	46.03	3729857
2011-01-21	45.89	46.41	45.78	46.12	3624902
2011-01-24	45.79	46.25	45.60	46.21	3286424
2011-01-25	45.45	46.23	45.42	46.22	3557848
2011-01-26	46.44	47.54	46.38	47.29	3540855
2011-01-27	46.48	47.00	45.65	46.26	5992420
2011-01-28	45.92	46.67	44.50	44.61	3830711
2011-01-31	44.76	45.29	44.63	44.71	4414664
2011-02-01	45.10	45.87	44.68	45.76	3980721
2011-02-02	45.20	45.88	44.99	45.70	2455518
2011-02-03	45.62	45.84	45.24	45.55	2846620
2011-02-04	45.54	45.95	45.19	45.79	2755794
2011-02-07	45.76	46.83	45.68	46.41	2777206
2011-02-08	46.65	46.97	46.40	46.83	2209833
2011-02-09	47.06	47.22	46.70	46.95	2924613
2011-02-10	46.44	47.11	46.28	47.09	2374868
2011-02-11	46.73	47.71	46.62	47.63	2183026
2011-02-14	47.46	47.48	46.49	46.85	2336448
2011-02-15	46.64	46.96	46.24	46.85	2439187
2011-02-16	46.97	47.33	46.74	46.95	2941339
2011-02-17	46.59	46.62	45.80	45.96	3009522
2011-02-18	46.15	46.18	45.44	45.70	2876542
2011-02-22	43.13	44.11	41.90	42.09	10212321
2011-02-23	41.80	42.20	40.52	42.04	6938379
2011-02-24	41.99	42.08	41.46	41.91	6012727
2011-02-25	42.66	43.11	42.20	42.78	4321113
2011-02-28	43.28	43.37	42.61	42.67	4088105
2011-03-01	42.49	42.58	39.87	40.08	12000086
2011-03-02	40.33	40.92	40.04	40.60	7919900
2011-03-03	41.59	41.63	41.04	41.09	6223613
2011-03-04	40.98	41.08	39.74	40.36	5345104
2011-03-07	40.64	40.75	39.47	39.93	5866744
2011-03-08	40.05	41.17	39.84	40.88	11115301
2011-03-09	41.14	41.50	40.65	41.24	5070358
2011-03-10	40.61	41.76	40.44	40.45	6552396
2011-03-11	39.30	40.63	39.12	39.94	10367486
2011-03-14	39.43	40.08	39.41	39.86	4497721
2011-03-15	38.19	39.37	38.08	39.11	7195982
2011-03-16	38.77	39.34	38.51	38.82	9446250
2011-03-17	39.57	40.04	39.05	39.11	5553803
2011-03-18	39.98	40.16	39.41	39.63	5558125
2011-03-21	40.25	41.11	40.15	41.01	6874903
2011-03-22	40.70	41.28	38.77	39.16	11457405
2011-03-23	39.01	39.32	38.61	38.95	7617571
2011-03-24	39.07	39.38	38.66	39.03	6067503
2011-03-25	39.07	39.11	38.66	38.78	4877109
2011-03-28	39.08	39.21	38.12	38.31	4462167
2011-03-29	38.41	38.57	37.86	38.04	5343857
2011-03-30	38.37	38.92	38.02	38.81	5595098
2011-03-31	38.52	38.68	38.31	38.36	5529164
2011-04-01	38.91	38.96	38.04	38.25	5584758
2011-04-04	39.16	39.16	38.19	38.38	5295436
2011-04-05	38.39	38.62	38.11	38.48	3724574
2011-04-06	38.79	39.06	38.41	38.83	4262629
2011-04-07	38.50	38.67	38.06	38.13	4763196
2011-04-08	38.03	38.21	37.09	37.40	6170549
2011-04-11	37.48	37.89	37.40	37.85	4342847
2011-04-12	38.12	39.19	38.04	38.43	7954145
2011-04-13	38.73	38.81	37.60	37.63	5044232
2011-04-14	37.76	37.81	37.22	37.47	4667489
2011-04-15	37.81	38.05	37.51	37.98	3668833
2011-04-18	37.24	37.78	37.16	37.55	4118253
2011-04-19	37.78	38.08	37.59	38.01	4726406
2011-04-20	38.67	38.70	37.51	37.55	5627266
2011-04-21	37.82	37.83	37.43	37.61	3856787
2011-04-25	37.49	37.50	37.00	37.02	2477248
2011-04-26	37.30	37.47	36.90	37.07	5376919
2011-04-27	37.97	38.52	37.82	38.21	6549180
2011-04-28	39.25	39.40	37.96	38.33	5013968
2011-04-29	38.21	38.46	37.90	38.07	2464791
2011-05-02	38.32	38.67	38.03	38.05	3409926
2011-05-03	38.39	38.94	38.32	38.81	3638219
2011-05-04	38.81	39.05	38.40	38.90	4205497
2011-05-05	38.63	41.37	38.52	40.94	9192880
2011-05-06	41.80	41.95	40.17	40.18	7277923
2011-05-09	39.99	40.18	39.45	39.61	3281077
2011-05-10	40.28	40.91	40.11	40.60	3762295
2011-05-11	40.75	40.87	40.18	40.34	2922095
2011-05-12	40.72	41.83	40.36	41.34	4887851
2011-05-13	41.15	41.47	40.88	41.02	3759315
2011-05-16	40.66	40.99	39.75	39.82	4786508
2011-05-17	39.96	40.38	39.68	40.37	4100995
2011-05-18	39.90	40.24	39.50	40.22	2480871
2011-05-19	40.43	40.41	39.95	40.14	3156316
2011-05-20	40.00	40.11	39.53	39.56	3193607
2011-05-23	38.66	39.00	38.47	38.79	2883525
2011-05-24	38.49	38.80	38.03	38.05	4208498
2011-05-25	38.17	38.49	37.95	38.20	2904363
2011-05-26	38.15	38.39	37.60	38.08	3433727
2011-05-27	38.36	38.81	38.12	38.40	2189737
2011-05-31	39.05	39.05	38.47	38.81	3145200
2011-06-01	38.50	38.50	37.15	37.17	3538755
2011-06-02	37.46	37.78	37.24	37.57	3279604
2011-06-03	36.86	37.48	36.49	36.65	4271581
2011-06-06	36.54	37.07	36.39	36.43	3334162
2011-06-07	36.92	37.38	36.72	36.79	4698640
2011-06-08	36.62	36.65	35.48	35.63	6558657
2011-06-09	35.95	36.39	35.56	35.99	4260974
2011-06-10	36.18	36.28	35.41	35.80	4245488
2011-06-13	35.00	35.75	34.89	35.27	9635669
2011-06-14	35.10	35.98	35.05	35.89	5760625
2011-06-15	34.96	35.18	34.64	34.80	6310484
2011-06-16	34.30	34.91	34.21	34.76	5363073
2011-06-17	35.14	35.45	35.07	35.27	4256947
2011-06-20	34.91	35.89	34.70	35.73	5622350
2011-06-21	35.96	37.35	35.92	37.24	7348940
2011-06-22	37.10	37.15	36.32	36.36	4090168
2011-06-23	36.05	37.86	36.05	37.64	7817783
2011-06-24	37.79	37.90	37.17	37.30	5763643
2011-06-27	37.39	37.71	37.26	37.45	2586398
2011-06-28	37.62	38.09	37.62	37.81	2710785
2011-06-29	38.13	38.28	37.31	37.38	4353526
2011-06-30	37.74	37.89	37.34	37.63	3906534
2011-07-01	37.88	38.83	37.86	38.79	3654418
2011-07-05	38.64	38.69	38.05	38.33	3973951
2011-07-06	37.91	38.11	37.70	37.86	4019454
2011-07-07	37.96	38.22	37.91	38.10	3561381
2011-07-08	37.44	37.47	36.81	37.38	3874047
2011-07-11	36.45	36.66	36.15	36.39	4303711
2011-07-12	36.01	36.44	35.76	35.83	5376892
2011-07-13	36.06	36.61	35.88	36.01	3691883
2011-07-14	35.81	35.88	34.68	35.31	5787672
2011-07-15	35.34	35.44	34.91	35.19	2971405
2011-07-18	34.68	34.95	34.38	34.73	3874049
2011-07-19	35.06	35.80	35.06	35.67	3023513
2011-07-20	35.78	35.78	35.35	35.42	2927148
2011-07-21	35.81	36.58	35.73	36.28	3715234
2011-07-22	36.61	36.86	36.45	36.55	3023867
2011-07-25	36.18	36.33	36.01	36.14	2338674
2011-07-26	36.37	36.74	36.00	36.06	2271401
2011-07-27	36.06	36.13	34.89	34.97	4739365
2011-07-28	34.58	34.64	33.73	33.87	8688769
2011-07-29	33.57	33.86	33.28	33.30	4971814
2011-08-01	33.89	33.90	32.52	32.81	4502708
2011-08-02	32.21	32.56	31.77	31.77	4877775
2011-08-03	31.77	32.42	30.96	32.23	6288523
2011-08-04	31.13	31.80	30.15	31.49	11314791
2011-08-05	31.76	32.40	30.95	32.22	17180652
2011-08-08	30.65	31.23	29.76	30.53	20321835
2011-08-09	31.18	31.89	29.82	31.84	15480763
2011-08-10	30.40	30.56	29.36	29.42	11284934
2011-08-11	29.68	31.24	29.44	30.82	12588641
2011-08-12	31.44	31.89	30.82	31.10	5879508
2011-08-15	31.39	31.72	31.25	31.53	4457607
2011-08-16	31.13	31.75	30.80	31.47	6090887
2011-08-17	31.59	31.93	31.14	31.42	5045027
2011-08-18	30.47	30.57	29.68	30.03	9880713
2011-08-19	28.96	30.40	28.96	29.52	8793057
2011-08-22	30.33	30.42	29.44	29.84	6214948
2011-08-23	29.59	30.93	29.53	30.88	5853949
2011-08-24	30.37	31.76	30.29	31.55	6819693
2011-08-25	31.66	31.84	30.12	30.26	8523841
2011-08-26	30.37	31.40	29.78	30.91	7976184
2011-08-29	31.43	33.00	31.43	32.95	4706697
2011-08-30	32.75	32.93	32.22	32.68	4910694
2011-08-31	33.09	33.63	32.70	33.03	5783329
2011-09-01	32.83	32.87	31.73	31.96	6472851
2011-09-02	31.03	31.23	30.63	30.86	5771395
2011-09-06	29.77	30.55	29.69	30.47	7342973
2011-09-07	31.33	31.89	31.16	31.83	5625295
2011-09-08	31.50	32.07	31.23	31.61	7357098
2011-09-09	30.84	31.15	30.46	30.68	6718611
2011-09-12	30.29	31.54	30.16	31.49	8383794
2011-09-13	31.39	32.57	31.19	32.25	8185112
2011-09-14	32.77	33.45	31.91	32.95	6395874
2011-09-15	33.37	33.51	32.71	33.32	5687799
2011-09-16	33.44	33.69	33.08	33.52	10767981
2011-09-19	32.46	32.47	31.68	32.25	7835529
2011-09-20	32.37	35.07	31.94	33.88	13448268
2011-09-21	33.98	34.14	32.71	32.76	6400451
2011-09-22	31.62	32.29	30.66	31.27	8522253
2011-09-23	31.32	32.09	31.17	31.32	6027870
2011-09-26	32.25	32.30	31.34	32.09	5382324
2011-09-27	32.84	33.09	32.08	32.25	5655549
2011-09-28	32.47	32.57	31.17	31.23	6139495
2011-09-29	31.96	32.49	31.49	32.07	5530867
2011-09-30	31.39	31.47	30.30	30.30	5683174
2011-10-03	30.00	30.48	29.38	29.61	5953861
2011-10-04	29.08	30.71	28.52	30.66	6815413
2011-10-05	30.66	31.10	30.18	30.75	5247157
2011-10-06	31.05	31.85	30.89	31.83	4837945
2011-10-07	32.34	32.34	31.09	31.61	4867072
2011-10-10	32.32	32.95	32.30	32.93	3072000
2011-10-11	32.68	33.15	32.59	32.90	5144533
2011-10-12	33.59	34.27	33.31	33.42	5569806
2011-10-13	33.66	33.78	32.96	33.68	4635118
2011-10-14	33.95	34.09	33.38	34.03	4257033
2011-10-17	33.78	33.82	33.15	33.23	4450363
2011-10-18	33.65	34.67	33.05	34.26	5194067
2011-10-19	34.04	34.18	33.60	33.73	3457051
2011-10-20	33.81	34.16	33.18	33.90	3204212
2011-10-21	34.82	35.29	34.60	35.08	5685898
2011-10-24	35.35	36.09	35.30	35.94	4205255
2011-10-25	35.81	35.93	35.03	35.14	3137288
2011-10-26	35.98	36.15	35.10	35.80	5809671
2011-10-27	37.09	37.31	36.24	36.73	6284982
2011-10-28	36.71	36.87	35.80	36.12	5165848
2011-10-31	35.73	36.02	35.20	35.21	4000206
2011-11-01	33.61	33.67	32.74	33.26	8440643
2011-11-02	33.72	34.12	33.48	33.92	5758107
2011-11-03	34.53	34.61	33.50	34.38	3997949
2011-11-04	33.96	34.27	33.52	34.08	2636258
2011-11-07	34.09	34.53	33.56	33.95	4670534
2011-11-08	34.51	34.55	33.72	34.40	3873652
2011-11-09	33.28	33.35	32.39	32.53	6265260
2011-11-10	33.05	33.24	32.50	32.94	3966437
2011-11-11	33.55	33.78	33.35	33.47	2699211
2011-11-14	33.27	33.42	32.91	33.18	2859227
2011-11-15	33.03	33.38	32.60	33.04	2729006
2011-11-16	32.46	32.56	31.78	31.83	6082956
2011-11-17	31.47	31.56	30.52	31.05	8974910
2011-11-18	31.50	32.44	31.26	32.22	7398528
2011-11-21	31.28	32.33	31.25	32.11	6268891
2011-11-22	31.20	31.85	31.10	31.54	4114413
2011-11-23	30.93	31.08	30.47	30.47	5135091
2011-11-25	30.29	30.90	30.21	30.47	1608415
2011-11-28	31.51	32.15	31.41	31.75	3875799
2011-11-29	32.33	32.38	32.02	32.05	3408160
2011-11-30	33.49	33.60	32.73	33.20	5207450
2011-12-01	33.40	33.62	32.93	33.04	2653218
2011-12-02	33.66	33.77	33.33	33.43	3515087
2011-12-05	34.27	34.65	34.05	34.16	4351610
2011-12-06	34.20	34.35	33.90	34.11	3117180
2011-12-07	33.92	34.52	33.69	34.32	3567931
2011-12-08	33.98	34.10	33.22	33.43	4103509
2011-12-09	33.29	34.25	33.22	34.00	3151127
2011-12-12	33.70	34.00	33.26	33.93	3303193
2011-12-13	34.00	34.45	33.57	33.72	4781653
2011-12-14	33.31	33.43	32.68	32.92	4612374
2011-12-15	33.06	33.30	32.81	33.07	4015103
2011-12-16	33.40	33.98	33.35	33.87	5823940
2011-12-19	34.22	34.45	32.56	32.80	6938072
2011-12-20	32.38	33.04	31.74	32.75	8486108
2011-12-21	32.45	33.01	32.07	32.78	4410039
2011-12-22	32.48	32.96	32.43	32.64	3090947
2011-12-23	32.83	33.43	32.75	33.19	2000296
2011-12-27	33.29	33.51	33.08	33.32	2320362
2011-12-28	33.10	33.12	32.34	32.49	3465356
2011-12-29	32.52	32.92	32.40	32.87	2710819
2011-12-30	32.97	32.98	32.50	32.64	2011299
2012-01-03	33.47	33.75	32.96	32.96	3483640
2012-01-04	33.20	33.35	32.64	33.22	2952577
2012-01-05	32.92	33.36	32.49	33.27	4499341
2012-01-06	33.15	33.15	32.73	32.91	2980621
2012-01-09	33.06	33.12	32.73	33.08	2898819
2012-01-10	33.41	33.76	33.39	33.48	4170615
2012-01-11	34.09	34.41	33.68	34.36	4347940
2012-01-12	34.40	35.23	34.28	35.14	4630906
2012-01-13	34.37	34.47	33.81	34.28	5299508
2012-01-17	29.48	29.98	29.22	29.60	39949096
2012-01-18	30.20	30.59	29.98	30.55	12156781
2012-01-19	31.14	32.09	31.10	31.91	11162126
2012-01-20	31.29	31.64	31.19	31.56	9253970
2012-01-23	31.13	31.72	31.00	31.51	6688560
2012-01-24	31.21	31.88	31.12	31.78	4394150
2012-01-25	31.28	31.55	30.74	31.15	8056236
2012-01-26	31.30	31.32	30.28	30.48	7952452
2012-01-27	30.55	30.95	30.24	30.48	5162851
2012-01-30	29.82	30.26	29.45	30.13	11756018
2012-01-31	30.22	30.25	29.77	30.20	7145560
2012-02-01	30.36	31.14	30.30	30.91	6183560
2012-02-02	30.34	31.44	30.10	31.16	8526360
2012-02-03	31.58	32.27	31.47	32.00	5882730
2012-02-06	31.78	32.02	31.65	31.97	4497999
2012-02-07	31.76	32.23	31.55	31.79	4433026
2012-02-08	31.58	32.13	31.52	32.00	4259516
2012-02-09	32.14	32.18	31.58	31.97	4806559
2012-02-10	31.68	31.70	30.94	31.05	5477470
2012-02-13	30.98	31.14	30.46	30.53	6743352
2012-02-14	30.51	30.60	29.95	30.44	5704648
2012-02-15	30.58	30.75	30.10	30.26	7521920
2012-02-16	30.47	30.71	30.25	30.59	5036714
2012-02-17	31.06	31.15	30.82	30.97	7765734
2012-02-21	31.02	31.15	30.56	30.74	5571452
2012-02-22	30.40	30.70	30.04	30.10	6861148
2012-02-23	30.05	30.25	29.96	30.16	5618452
2012-02-24	30.09	30.20	29.79	29.97	5514994
2012-02-27	29.63	30.02	29.15	29.96	8373151
2012-02-28	29.45	30.07	29.37	30.01	9781536
2012-02-29	30.16	30.45	29.98	30.29	5840206
2012-03-01	30.59	31.09	30.28	30.50	7838302
2012-03-02	30.65	30.71	30.43	30.57	5142959
2012-03-05	30.29	30.37	30.01	30.32	6253823
2012-03-06	29.58	29.76	29.22	29.48	12463637
2012-03-07	29.82	30.62	29.75	30.43	8018338
2012-03-08	30.58	31.21	30.52	30.95	6227716
2012-03-09	31.23	32.08	30.26	30.57	11962409
2012-03-12	31.37	31.37	30.82	30.88	5388557
2012-03-13	31.37	32.07	31.32	32.04	8403640
2012-03-14	32.36	32.38	31.79	31.93	4703839
2012-03-15	32.19	32.53	31.89	32.39	4785876
2012-03-16	32.61	32.68	32.24	32.32	4253146
2012-03-19	32.40	32.88	32.37	32.83	4036047
2012-03-20	32.30	32.62	32.28	32.48	5424214
2012-03-21	32.34	32.56	32.05	32.07	4649740
2012-03-22	31.99	32.12	31.71	31.86	3466352
2012-03-23	32.09	32.10	31.65	31.91	4118651
2012-03-26	32.35	32.68	32.35	32.60	3600643
2012-03-27	32.71	32.93	32.41	32.46	4823408
2012-03-28	32.39	32.56	31.99	32.42	4659554
2012-03-29	31.98	32.10	31.45	32.04	5449521
2012-03-30	32.23	32.37	31.90	32.08	3970486
2012-04-02	32.01	32.08	31.69	31.69	4197277
2012-04-03	31.84	31.98	31.52	31.67	4064913
2012-04-04	31.00	31.23	30.60	30.71	6336920
2012-04-05	30.40	30.73	30.40	30.68	4373059
2012-04-09	30.27	31.18	30.15	31.02	5109466
2012-04-10	30.80	31.02	30.04	30.49	6673801
2012-04-11	31.06	31.33	30.88	31.25	7674336
2012-04-12	31.19	31.60	31.09	31.44	3344489
2012-04-13	31.28	31.39	31.03	31.22	4020190
2012-04-16	31.28	31.63	31.00	31.44	4211923
2012-04-17	31.81	32.00	31.59	31.93	3792703
2012-04-18	31.87	32.13	31.80	32.03	4465084
2012-04-19	32.21	32.66	32.18	32.60	7101509
2012-04-20	32.62	32.65	31.58	31.68	7312107
2012-04-23	31.32	31.55	31.02	31.47	5300345
2012-04-24	31.55	31.98	31.44	31.96	4257329
2012-04-25	32.23	32.36	31.91	32.09	4004131
2012-04-26	32.02	32.62	32.02	32.58	2855025
2012-04-27	32.98	33.15	32.81	32.84	3399140
2012-04-30	32.54	32.72	32.37	32.50	2116622
2012-05-01	32.52	33.23	32.50	33.01	2646717
2012-05-02	32.61	33.14	32.59	33.06	3764111
2012-05-03	32.92	32.97	32.40	32.54	3478577
2012-05-04	32.31	32.47	32.06	32.26	3634427
2012-05-07	31.67	32.15	31.64	31.99	3285967
2012-05-08	32.09	32.17	31.39	31.84	4106448
2012-05-09	31.02	31.58	31.02	31.34	3454631
2012-05-10	31.80	31.83	31.29	31.37	3150584
2012-05-11	31.34	32.01	31.24	31.46	3114103
2012-05-14	31.14	31.70	31.09	31.63	3963977
2012-05-15	31.73	32.37	31.69	31.92	4365359
2012-05-16	32.12	32.39	31.73	31.76	3421403
2012-05-17	31.85	31.94	31.30	31.58	5971103
2012-05-18	31.53	31.61	30.69	30.86	7365032
2012-05-21	30.98	31.76	30.80	31.74	3996399
2012-05-22	32.18	32.40	31.94	32.03	5309374
2012-05-23	31.74	31.98	31.42	31.85	4073108
2012-05-24	32.04	32.19	31.82	32.16	3766999
2012-05-25	32.15	32.33	31.87	31.95	3290352
2012-05-29	32.17	32.33	31.96	32.26	3002578
2012-05-30	31.90	32.16	31.86	31.92	5811174
2012-05-31	32.03	32.33	31.69	32.09	5364859
2012-06-01	31.55	31.71	31.03	31.08	5862869
2012-06-04	31.11	31.33	30.65	31.02	4067294
2012-06-05	30.83	31.26	30.83	31.08	3162043
2012-06-06	31.41	31.92	31.35	31.82	2821991
2012-06-07	32.43	32.53	32.06	32.15	4072700
2012-06-08	32.03	33.05	31.90	33.03	4816541
2012-06-11	33.05	33.12	32.69	32.72	4267229
2012-06-12	32.91	33.92	32.82	33.82	6574186
2012-06-13	33.51	34.25	33.40	33.58	5803948
2012-06-14	33.72	34.63	33.56	34.56	5417409
2012-06-15	34.40	34.88	34.38	34.76	5376699
2012-06-18	34.65	35.10	34.50	34.72	3981813
2012-06-19	35.26	35.48	35.03	35.11	6483646
2012-06-20	35.51	35.61	35.16	35.34	4448947
2012-06-21	35.51	35.59	34.45	34.58	5855998
2012-06-22	34.74	34.81	33.25	33.66	11591042
2012-06-25	33.37	33.78	33.26	33.50	6600439
2012-06-26	33.49	33.99	33.36	33.73	4132706
2012-06-27	33.44	33.87	33.34	33.75	3865203
2012-06-28	33.58	33.90	33.35	33.74	3519995
2012-06-29	34.70	34.70	34.19	34.27	4298931
2012-07-02	34.52	34.55	34.15	34.42	3862151
2012-07-03	34.28	34.47	34.16	34.29	2024716
2012-07-05	34.27	34.36	33.88	33.99	3009337
2012-07-06	34.00	34.00	33.46	33.68	2722598
2012-07-09	33.69	33.75	33.11	33.30	2430706
2012-07-10	33.68	33.71	32.78	32.94	3191900
2012-07-11	33.00	33.05	32.44	32.81	2969626
2012-07-12	32.54	32.60	31.99	32.10	5532389
2012-07-13	32.24	32.52	32.22	32.44	2744280
2012-07-16	32.56	32.60	32.20	32.46	2536947
2012-07-17	32.45	32.97	32.28	32.79	3157878
2012-07-18	32.49	33.11	32.32	32.94	2714327
2012-07-19	33.04	33.73	32.98	33.40	3681715
2012-07-20	33.25	33.30	32.85	32.91	3843022
2012-07-23	32.24	32.46	31.81	32.28	2881807
2012-07-24	32.37	32.42	31.65	31.88	3513770
2012-07-25	32.38	32.60	32.01	32.42	4118484
2012-07-26	32.46	32.85	31.90	32.72	5965885
2012-07-27	32.86	33.93	32.82	33.80	4558396
2012-07-30	33.80	34.04	33.66	33.75	3040937
2012-07-31	33.56	33.72	33.25	33.28	4328407
2012-08-01	33.68	33.98	33.40	33.61	3856617
2012-08-02	33.36	33.77	32.64	33.03	4726532
2012-08-03	33.43	34.20	33.38	34.03	2918269
2012-08-06	34.04	34.32	33.93	34.18	2088072
2012-08-07	34.27	34.62	34.23	34.43	1702183
2012-08-08	34.19	34.32	34.03	34.10	2340386
2012-08-09	33.96	34.14	33.88	34.01	1970394
2012-08-10	33.97	34.12	33.86	34.05	1494928
2012-08-13	33.95	34.03	33.71	33.99	1817981
2012-08-14	34.05	34.20	33.90	33.99	2291767
2012-08-15	34.25	34.31	33.60	33.68	3569385
2012-08-16	33.63	34.08	33.55	34.00	2088962
2012-08-17	33.89	34.25	33.83	34.14	2597856
2012-08-20	33.96	34.30	33.90	34.25	2123678
2012-08-21	34.25	34.81	34.25	34.60	3420628
2012-08-22	34.04	34.28	33.94	34.09	3087980
2012-08-23	34.05	34.05	33.27	33.31	3718420
2012-08-24	33.33	33.35	32.86	33.27	2839153
2012-08-27	33.46	34.05	33.00	33.96	5189667
2012-08-28	33.74	35.24	33.69	34.98	6308374
2012-08-29	34.95	35.40	34.92	35.18	3579232
2012-08-30	35.02	35.19	34.83	35.03	1999879
2012-08-31	35.07	35.18	34.64	34.68	2897552
2012-09-04	34.60	35.00	34.41	34.79	2848186
2012-09-05	34.80	34.92	34.57	34.72	2461780
2012-09-06	34.88	36.23	34.88	35.93	5536549
2012-09-07	36.10	37.07	36.06	37.05	4789218
2012-09-10	37.07	37.07	36.49	36.52	3402713
2012-09-11	36.72	37.20	36.54	36.89	3578310
2012-09-12	37.10	37.20	36.64	36.85	2748620
2012-09-13	36.53	37.88	36.53	37.82	5264312
2012-09-14	37.71	38.14	37.62	37.96	4124159
2012-09-17	37.94	37.94	37.48	37.64	2597272
2012-09-18	37.36	37.70	37.27	37.59	2297264
2012-09-19	37.61	38.04	37.41	37.71	2625036
2012-09-20	37.61	37.87	37.38	37.60	2594938
2012-09-21	37.91	37.91	37.21	37.39	4227054
2012-09-24	37.12	37.39	36.96	37.00	5495364
2012-09-25	38.98	39.00	37.07	37.08	9556473
2012-09-26	37.46	37.59	36.64	36.76	6357852
2012-09-27	36.73	36.92	36.45	36.50	4897739
2012-09-28	36.70	36.75	36.32	36.43	3894324
2012-10-01	36.65	36.84	35.91	36.02	4003767
2012-10-02	36.26	36.48	36.02	36.15	2544032
2012-10-03	36.66	36.74	36.32	36.57	4700830
2012-10-04	37.24	37.30	36.82	36.87	5108487
2012-10-05	37.69	37.74	37.00	37.13	5598101
2012-10-08	37.06	37.44	37.03	37.15	1730053
2012-10-09	37.12	37.31	36.74	36.88	3724533
2012-10-10	36.91	37.08	36.58	36.63	1825182
2012-10-11	36.91	37.28	36.79	36.87	2295919
2012-10-12	37.04	37.28	36.54	36.76	2475417
2012-10-15	36.98	37.34	36.95	37.28	3304421
2012-10-16	37.77	38.00	37.67	37.80	2673115
2012-10-17	38.19	38.97	38.08	38.56	3731256
2012-10-18	38.56	39.23	38.56	38.81	3629223
2012-10-19	38.69	38.75	37.91	38.19	2966674
2012-10-22	38.43	38.52	38.06	38.45	1882888
2012-10-23	37.83	37.93	37.60	37.74	2812907
2012-10-24	38.03	38.12	37.63	37.77	2453270
2012-10-25	39.08	39.40	38.54	38.66	6969282
2012-10-26	38.74	38.76	37.83	37.85	3752356
2012-10-31	38.50	38.66	37.81	37.87	3236687
2012-11-01	38.08	38.89	38.04	38.85	3046780
2012-11-02	39.16	39.34	38.69	38.75	4275129
2012-11-05	38.53	38.73	38.04	38.66	2073956
2012-11-06	38.69	39.00	38.62	38.97	2407516
2012-11-07	38.69	38.94	38.27	38.65	2508035
2012-11-08	38.76	39.03	38.27	38.27	3602973
2012-11-09	38.30	39.37	38.24	39.16	3465696
2012-11-12	39.23	39.23	38.19	38.46	3490057
2012-11-13	38.24	38.76	38.18	38.41	2262320
2012-11-14	38.54	38.73	37.75	37.83	3251999
2012-11-15	37.51	37.83	37.13	37.39	3166577
2012-11-16	38.00	38.02	36.99	37.25	5206350
2012-11-19	37.87	38.36	37.81	38.24	4435752
2012-11-20	38.12	38.30	37.84	38.18	3118560
2012-11-21	38.27	38.39	38.14	38.30	1609076
2012-11-23	38.79	39.08	38.75	39.08	1209465
2012-11-26	38.74	38.81	38.38	38.48	2819314
2012-11-27	38.59	38.93	38.07	38.12	3979875
2012-11-28	38.08	38.69	38.02	38.66	3209391
2012-11-29	38.76	38.95	38.48	38.60	2677032
2012-11-30	38.76	38.91	38.37	38.66	2962452
2012-12-03	38.83	38.90	38.37	38.38	2379164
2012-12-04	38.05	38.15	37.50	37.78	4304185
2012-12-05	37.25	37.58	36.74	37.21	3794908
2012-12-06	37.27	37.63	37.11	37.56	3310723
2012-12-07	37.58	37.92	37.49	37.91	2246723
2012-12-10	37.60	38.10	37.56	37.87	2750949
2012-12-11	38.03	38.12	37.73	37.85	2108082
2012-12-12	38.23	38.41	37.78	37.87	3700830
2012-12-13	37.91	38.32	37.62	37.71	2694189
2012-12-14	37.89	38.08	37.64	37.72	1996563
2012-12-17	38.01	38.81	37.94	38.60	5231562
2012-12-18	38.94	39.57	38.89	39.32	4986391
2012-12-19	39.92	39.95	39.00	39.06	5397389
2012-12-20	37.42	37.70	36.57	36.99	12749572
2012-12-21	37.50	37.79	36.89	37.02	6757112
2012-12-24	36.78	37.22	36.78	37.08	2293126
2012-12-26	37.14	37.14	36.50	36.60	2479370
2012-12-27	36.78	36.99	36.07	36.70	2816087
2012-12-28	36.21	36.62	36.02	36.03	2412751
2012-12-31	36.11	36.79	36.04	36.77	2712518
2013-01-02	37.25	37.50	37.00	37.50	3284358
2013-01-03	36.96	37.26	36.87	37.03	4322569
2013-01-04	36.80	37.15	36.71	37.06	3028373
2013-01-07	36.94	37.11	36.73	36.94	2275533
2013-01-08	37.41	37.45	36.83	37.00	3534129
2013-01-09	37.00	37.33	36.99	37.10	2915818
2013-01-10	37.50	37.50	36.96	37.14	3407806
2013-01-11	37.10	37.22	36.96	37.03	1790344
2013-01-14	37.25	37.60	37.25	37.37	3050897
2013-01-15	37.60	37.77	37.47	37.65	4401640
2013-01-16	38.30	38.38	37.70	37.82	6739955
2013-01-17	38.48	38.48	38.02	38.19	5016460
2013-01-18	39.18	39.18	38.35	38.58	6005389
2013-01-22	38.90	38.90	38.23	38.43	5472041
2013-01-23	38.76	38.84	38.55	38.67	5469874
2013-01-24	38.68	39.07	38.65	38.90	4004758
2013-01-25	39.05	39.17	38.90	39.12	3069199
2013-01-28	39.06	39.24	38.89	39.03	3761686
2013-01-29	38.90	39.11	38.72	38.72	3036171
2013-01-30	38.89	39.14	38.83	38.89	4212400
2013-01-31	38.85	39.27	38.62	38.72	4742009
2013-02-01	39.18	39.27	38.90	39.15	3843720
2013-02-04	39.23	39.62	38.31	38.49	7186377
2013-02-05	38.65	38.82	38.50	38.56	3787876
2013-02-06	38.75	38.90	38.51	38.80	4467138
2013-02-07	38.99	39.03	38.53	38.98	4172573
2013-02-08	39.11	39.18	38.83	39.01	4113279
2013-02-11	38.79	38.88	38.56	38.72	4202408
2013-02-12	38.93	39.18	38.84	39.02	3119181
2013-02-13	38.64	38.75	36.97	37.46	7957251
2013-02-14	37.03	37.51	36.80	37.35	9915759
2013-02-15	37.20	37.50	36.84	36.92	5938364
2013-02-19	36.65	36.78	36.01	36.51	9797059
2013-02-20	36.31	36.40	35.43	35.43	7426543
2013-02-21	35.18	35.55	34.88	35.36	6358582
2013-02-22	35.39	35.47	34.82	34.99	6276101
2013-02-25	34.96	35.20	34.43	34.43	6945205
2013-02-26	34.74	34.89	34.37	34.63	4835053
2013-02-27	34.89	35.57	34.89	35.55	5285805
2013-02-28	35.62	36.15	35.56	35.77	5297204
2013-03-01	35.59	36.09	35.43	35.85	3680961
2013-03-04	35.86	36.20	35.72	36.14	3523502
2013-03-05	36.30	36.56	36.10	36.20	4224201
2013-03-06	36.25	36.40	36.08	36.14	2860281
2013-03-07	36.07	36.47	36.06	36.24	2769930
2013-03-08	36.20	36.39	35.52	35.67	5663099
2013-03-11	35.48	35.93	35.37	35.64	4648216
2013-03-12	35.59	35.64	35.26	35.34	3239703
2013-03-13	35.21	35.77	35.06	35.71	3691448
2013-03-14	35.25	36.16	35.01	35.73	12684053
2013-03-15	34.04	35.26	33.54	34.95	18676536
2013-03-18	33.95	34.50	33.76	33.92	9384797
2013-03-19	33.75	33.83	33.10	33.21	8910104
2013-03-20	33.55	33.78	33.40	33.64	4088742
2013-03-21	33.18	33.88	33.08	33.63	6554377
2013-03-22	33.46	34.16	33.46	34.04	7046436
2013-03-25	34.00	34.19	33.35	33.64	6083345
2013-03-26	33.49	33.90	33.34	33.77	4123818
2013-03-27	33.41	33.70	33.33	33.63	4008951
2013-03-28	33.90	34.40	33.85	34.30	5273444
2013-04-01	34.35	34.40	33.85	33.96	2974822
2013-04-02	34.10	34.39	33.95	34.22	2978561
2013-04-03	33.98	34.21	33.11	33.63	9063648
2013-04-04	33.05	33.21	32.66	33.10	9166479
2013-04-05	32.68	33.63	32.65	33.55	5232915
2013-04-08	33.43	33.74	33.36	33.74	2934721
2013-04-09	33.83	33.95	33.61	33.93	2993176
2013-04-10	34.02	34.23	33.92	34.08	2863264
2013-04-11	34.13	34.22	34.02	34.12	3372292
2013-04-12	33.90	34.16	33.80	34.13	2675208
2013-04-15	33.88	34.00	33.17	33.17	4156778
2013-04-16	33.67	33.69	33.28	33.31	4691500
2013-04-17	33.45	33.46	32.95	33.23	5345074
2013-04-18	33.83	33.88	33.20	33.27	5184306
2013-04-19	33.58	33.69	33.25	33.39	4469030
2013-04-22	33.37	33.50	32.93	33.16	4836291
2013-04-23	33.40	33.65	33.26	33.53	4892377
2013-04-24	33.69	33.92	33.25	33.32	4002684
2013-04-25	34.25	34.87	34.07	34.61	6263936
2013-04-26	34.77	34.80	34.27	34.46	4317827
2013-04-29	34.54	34.96	34.32	34.82	3193435
2013-04-30	34.68	34.77	34.35	34.51	3263672
2013-05-01	34.43	34.50	33.86	33.93	4607702
2013-05-02	34.22	34.47	34.11	34.40	3498734
2013-05-03	35.01	35.52	34.90	35.34	5541476
2013-05-06	35.38	35.47	34.94	35.05	1968262
2013-05-07	35.23	35.55	35.12	35.54	3928177
2013-05-08	35.47	35.74	35.41	35.61	3210475
2013-05-09	35.52	35.64	35.13	35.22	2943529
2013-05-10	35.22	35.31	34.96	35.12	2032526
2013-05-13	34.82	34.93	34.62	34.79	3614275
2013-05-14	34.71	35.22	34.67	35.20	2794911
2013-05-15	35.10	35.21	34.90	35.05	3362805
2013-05-16	35.09	35.31	34.90	34.96	3389373
2013-05-17	35.01	35.12	34.71	35.00	2551818
2013-05-20	35.05	35.41	35.04	35.32	2346090
2013-05-21	32.92	34.06	32.92	33.81	22525084
2013-05-22	33.06	33.50	32.89	33.04	11498622
2013-05-23	32.61	33.13	32.51	32.99	6346274
2013-05-24	32.80	33.16	32.74	32.88	3728347
2013-05-28	33.07	33.22	32.90	33.00	4211433
2013-05-29	32.91	33.33	32.78	33.10	3451611
2013-05-30	32.99	33.74	32.90	33.51	4941386
2013-05-31	33.18	33.55	33.09	33.10	6778831
2013-06-03	32.73	32.86	32.30	32.66	6703006
2013-06-04	32.34	32.51	32.15	32.36	7353119
2013-06-05	32.27	32.35	32.09	32.20	6435237
2013-06-06	32.14	32.44	32.07	32.23	4917667
2013-06-07	32.32	32.74	32.22	32.71	3353363
2013-06-10	32.68	32.76	32.43	32.47	3679869
2013-06-11	32.19	32.40	32.07	32.34	4050374
2013-06-12	32.78	32.89	32.49	32.72	5081284
2013-06-13	32.95	33.93	32.82	33.92	4722588
2013-06-14	33.82	33.98	33.70	33.84	4296524
2013-06-17	33.96	34.22	33.55	33.70	4563763
2013-06-18	33.68	34.31	33.67	34.31	4024670
2013-06-19	34.22	34.29	33.65	33.82	5786318
2013-06-20	33.49	33.63	33.27	33.44	5457260
2013-06-21	33.48	33.78	33.14	33.43	8210249
2013-06-24	33.06	33.41	32.50	33.22	9523222
2013-06-25	34.17	34.98	33.55	34.89	10795825
2013-06-26	34.88	35.06	34.57	34.78	4601176
2013-06-27	34.49	34.77	34.29	34.29	5003187
2013-06-28	34.10	34.49	33.95	34.29	5142479
2013-07-01	34.56	34.80	34.48	34.65	4359426
2013-07-02	34.67	34.97	34.64	34.88	3112091
2013-07-03	34.90	34.93	34.44	34.85	1626852
2013-07-05	34.99	35.23	34.82	35.19	2179265
2013-07-08	35.33	35.43	34.90	35.11	3083020
2013-07-09	35.28	35.35	34.99	35.16	2785599
2013-07-10	35.23	35.41	35.18	35.37	2058797
2013-07-11	35.78	36.05	35.67	36.03	2260872
2013-07-12	35.97	36.10	35.82	36.06	2788452
2013-07-15	36.11	36.17	35.89	36.04	1783347
2013-07-16	35.99	36.26	35.75	36.25	2615950
2013-07-17	36.24	36.40	36.18	36.30	2170033
2013-07-18	36.56	36.88	36.50	36.66	2914691
2013-07-19	36.88	36.88	36.39	36.63	3927301
2013-07-22	36.76	36.76	36.34	36.51	2443373
2013-07-23	36.71	36.83	36.64	36.72	3178594
2013-07-24	36.95	37.22	36.70	36.92	4315947
2013-07-25	36.97	37.18	36.67	36.91	3425450
2013-07-26	37.07	37.38	37.02	37.36	3910968
2013-07-29	37.18	37.33	36.99	37.05	2918163
2013-07-30	37.08	37.18	36.87	36.99	3608495
2013-07-31	37.12	37.25	36.92	37.03	3588483
2013-08-01	37.40	37.82	37.21	37.71	3584856
2013-08-02	37.71	37.83	37.52	37.70	2249870
2013-08-05	38.02	38.04	37.48	37.68	3060566
2013-08-06	37.75	37.83	37.20	37.35	3188542
2013-08-07	37.38	37.42	36.90	37.00	2648464
2013-08-08	37.09	37.26	36.79	36.93	3024346
2013-08-09	36.76	36.78	36.26	36.51	3418259
2013-08-12	36.22	36.45	36.18	36.29	4313704
2013-08-13	36.44	36.70	36.20	36.59	2067593
2013-08-14	36.60	37.06	36.58	36.91	2598497
2013-08-15	36.89	37.05	36.51	36.69	3192314
2013-08-16	36.64	36.79	36.32	36.52	2771948
2013-08-19	36.42	36.43	35.80	35.89	4006754
2013-08-20	36.05	36.28	35.95	36.16	3057957
2013-08-21	36.09	36.82	36.06	36.43	3238615
2013-08-22	36.64	37.62	36.50	37.41	3665941
2013-08-23	37.33	37.49	37.12	37.37	2252287
2013-08-26	37.37	37.82	37.36	37.48	3299890
2013-08-27	36.91	37.04	36.53	36.57	4570827
2013-08-28	36.29	36.29	35.92	35.97	4073143
2013-08-29	35.87	36.28	35.83	36.07	1878268
2013-08-30	36.04	36.17	35.82	36.09	2700719
2013-09-03	35.94	36.31	35.75	35.98	3326342
2013-09-04	35.15	35.98	35.11	35.88	5601929
2013-09-05	35.42	36.03	35.42	35.94	3750486
2013-09-06	35.92	36.12	35.61	35.86	2749182
2013-09-09	35.97	36.47	35.89	36.43	2881028
2013-09-10	36.95	37.45	36.94	37.19	3591856
2013-09-11	37.07	37.43	37.01	37.41	2821704
2013-09-12	37.51	37.54	37.07	37.18	3413635
2013-09-13	37.24	37.45	36.98	37.43	2155256
2013-09-16	37.90	37.96	37.27	37.34	2627523
2013-09-17	37.44	37.71	37.41	37.62	1561103
2013-09-18	37.33	37.72	36.83	37.65	3392040
2013-09-19	37.57	37.84	37.49	37.70	2550980
2013-09-20	37.56	37.60	37.06	37.08	4189719
2013-09-23	37.34	37.65	37.05	37.40	3915760
2013-09-24	35.67	35.67	34.27	34.54	26996774
2013-09-25	33.29	33.30	32.61	32.70	23729597
2013-09-26	32.67	33.01	32.50	32.93	9244993
2013-09-27	32.87	33.10	32.74	32.88	5761212
2013-09-30	32.77	32.85	32.53	32.64	4672272
2013-10-01	32.68	32.71	32.21	32.58	5125959
2013-10-02	32.36	32.51	32.10	32.33	4472365
2013-10-03	32.17	32.48	32.12	32.36	4841035
2013-10-04	32.12	32.51	32.06	32.43	4133226
2013-10-07	32.14	32.34	32.11	32.19	3636482
2013-10-08	32.17	32.18	31.71	31.72	5913041
2013-10-09	31.67	31.76	31.44	31.60	3967661
2013-10-10	31.81	31.93	31.72	31.86	3174201
2013-10-11	31.95	32.33	31.85	32.25	2583962
2013-10-14	32.17	32.32	31.89	32.10	3806595
2013-10-15	31.89	32.31	31.84	31.96	4097412
2013-10-16	32.00	32.24	31.89	32.16	3569416
2013-10-17	32.34	32.92	32.28	32.89	3619582
2013-10-18	33.04	33.05	32.62	32.74	3163228
2013-10-21	32.75	33.48	32.75	33.48	4555638
2013-10-22	33.59	34.24	33.47	34.18	5580044
2013-10-23	34.13	34.17	33.75	33.85	3716745
2013-10-24	34.48	34.82	34.44	34.69	6024180
2013-10-25	34.80	34.85	34.45	34.63	4037495
2013-10-28	34.76	34.90	34.56	34.89	2942274
2013-10-29	34.79	34.98	34.72	34.97	3473775
2013-10-30	34.73	35.01	34.58	34.90	5577064
2013-10-31	34.63	34.94	34.54	34.65	4172866
2013-11-01	34.67	34.85	34.49	34.84	3500051
2013-11-04	35.00	35.23	34.93	35.20	2223585
2013-11-05	35.20	35.45	35.13	35.39	3114797
2013-11-06	35.74	36.32	35.69	36.32	4364215
2013-11-07	36.10	36.26	35.47	35.66	4710553
2013-11-08	35.70	36.28	35.40	36.27	3273154
2013-11-11	36.03	36.18	35.84	36.10	1851179
2013-11-12	35.77	35.88	35.31	35.67	4744415
2013-11-13	35.07	35.92	34.96	35.83	4053005
2013-11-14	35.85	36.24	35.72	36.11	2201743
2013-11-15	35.97	36.06	35.70	36.00	4319158
2013-11-18	35.95	36.02	35.53	35.67	4634701
2013-11-19	35.63	35.72	35.22	35.61	5361252
2013-11-20	35.38	35.95	35.29	35.75	4535802
2013-11-21	35.68	36.00	35.47	35.88	3888044
2013-11-22	35.76	36.34	35.45	36.12	6938826
2013-11-25	36.28	36.42	36.03	36.30	2247305
2013-11-26	35.94	36.23	35.75	35.96	6090200
2013-11-27	36.10	36.34	36.01	36.19	3291754
2013-11-29	36.31	36.43	36.03	36.11	1403703
2013-12-02	35.90	36.23	35.88	36.08	2539592
2013-12-03	35.92	36.00	35.64	35.85	3787987
2013-12-04	35.24	35.59	35.16	35.55	5142929
2013-12-05	35.00	35.19	34.82	34.99	4708618
2013-12-06	35.08	35.45	34.91	35.34	4529462
2013-12-09	35.19	35.91	35.17	35.60	3324607
2013-12-10	35.64	35.85	35.49	35.69	2863981
2013-12-11	35.64	35.76	35.34	35.38	3243442
2013-12-12	35.43	35.64	35.15	35.34	2997510
2013-12-13	35.30	36.07	35.24	35.99	6797107
2013-12-16	35.88	36.71	35.88	36.47	6702756
2013-12-17	36.39	36.76	36.34	36.55	4331170
2013-12-18	36.64	37.15	36.26	37.11	5451791
2013-12-19	38.59	38.84	37.29	38.05	16530425
2013-12-20	39.00	39.04	38.43	38.85	11550326
2013-12-23	39.45	39.61	39.08	39.15	6279663
2013-12-24	39.20	39.48	39.12	39.44	1730973
2013-12-26	39.50	39.63	39.35	39.54	1832308
2013-12-27	40.11	40.41	39.82	39.89	4184388
2013-12-30	40.06	40.18	39.80	40.14	3001755
2013-12-31	40.17	40.47	39.95	40.17	2499699
2014-01-02	39.64	40.00	39.61	39.81	2953583
2014-01-03	39.92	40.02	39.65	39.85	2655895
2014-01-06	39.82	39.84	39.18	39.23	3599869
2014-01-07	39.67	39.87	39.24	39.49	3763560
2014-01-08	39.76	39.77	39.11	39.40	4236702
2014-01-09	39.53	40.00	39.36	39.96	4467463
2014-01-10	40.30	41.29	40.18	41.25	6450623
2014-01-13	40.99	41.89	40.94	41.42	7469535
2014-01-14	41.49	41.68	41.19	41.52	3386977
2014-01-15	41.55	41.76	41.42	41.58	4416010
2014-01-16	41.46	41.59	41.22	41.53	2253334
2014-01-17	41.63	41.66	41.22	41.36	2297791
2014-01-21	41.63	41.70	40.51	40.83	3915343
2014-01-22	41.29	41.39	40.76	41.08	3538705
2014-01-23	40.89	40.91	40.35	40.65	2909293
2014-01-24	40.18	40.18	39.11	39.15	6148460
2014-01-27	40.17	40.21	39.02	39.37	5824228
2014-01-28	40.39	40.81	40.27	40.59	5928219
2014-01-29	40.25	40.27	39.35	39.54	4496505
2014-01-30	39.99	40.22	39.73	40.04	2034379
2014-01-31	39.30	39.64	39.15	39.19	3268203
2014-02-03	39.42	39.43	37.96	38.75	9866409
2014-02-04	38.93	39.17	38.66	39.05	2653389
2014-02-05	38.93	39.05	38.60	38.62	3498132
2014-02-06	39.24	40.16	39.18	40.13	3158212
2014-02-07	40.36	40.43	39.59	39.91	2916325
2014-02-10	39.79	40.36	39.67	40.31	2513855
2014-02-11	39.78	40.49	39.75	40.28	3121184
2014-02-12	40.29	40.48	40.20	40.40	1753729
2014-02-13	40.00	40.26	39.86	40.24	1557898
2014-02-14	40.31	40.77	40.08	40.76	1517895
2014-02-18	40.69	40.80	39.39	39.76	4268916
2014-02-19	39.65	39.67	39.12	39.18	2780960
2014-02-20	39.22	39.25	38.85	39.11	2814482
2014-02-21	39.01	39.55	39.01	39.42	2317931
2014-02-24	39.28	39.96	39.27	39.69	1946386
2014-02-25	40.00	40.23	39.65	40.08	2240644
2014-02-26	40.10	40.33	39.91	40.22	2582003
2014-02-27	40.26	40.63	40.22	40.45	3672417
2014-02-28	39.93	39.99	39.56	39.66	6653169
2014-03-03	38.68	39.06	38.50	38.52	4306326
2014-03-04	39.15	39.66	38.97	39.62	3259934
2014-03-05	39.30	39.37	38.95	39.28	3186450
2014-03-06	38.65	39.32	38.61	39.19	5333919
2014-03-07	39.10	39.58	38.89	39.50	3937761
2014-03-10	39.16	39.30	38.78	39.01	2365023
2014-03-11	38.76	39.17	38.73	38.75	3247208
2014-03-12	38.60	39.34	38.45	39.30	3887155
2014-03-13	39.13	39.28	38.24	38.51	4510814
2014-03-14	38.43	38.70	38.18	38.42	2688509
2014-03-17	38.64	38.94	38.59	38.82	1639356
2014-03-18	39.19	39.85	39.06	39.61	3155973
2014-03-19	39.59	39.77	39.12	39.37	2664244
2014-03-20	39.21	40.08	39.06	39.99	2670081
2014-03-21	40.33	40.41	39.90	39.98	5817051
2014-03-24	40.17	40.20	39.70	40.00	5797010
2014-03-25	38.67	39.36	37.62	38.02	12730945
2014-03-26	37.90	38.14	37.55	37.64	5900150
2014-03-27	37.68	37.71	37.07	37.32	3925433
2014-03-28	37.28	37.68	37.06	37.24	3960986
2014-03-31	37.55	37.86	37.42	37.86	3055681
2014-04-01	37.83	38.42	37.83	38.40	2766260
2014-04-02	38.10	38.18	37.78	38.04	2826948
2014-04-03	38.42	38.50	38.16	38.46	3565785
2014-04-04	38.77	38.90	37.78	37.90	3824636
2014-04-07	38.13	38.22	37.65	37.68	2762175
2014-04-08	37.85	38.15	37.67	38.00	3131183
2014-04-09	38.01	38.29	37.78	38.08	1949107
2014-04-10	38.00	38.26	37.37	37.42	2075204
2014-04-11	36.97	37.20	36.79	37.03	3254642
2014-04-14	36.61	36.82	36.23	36.48	4293523
2014-04-15	36.43	36.53	35.79	36.22	3385899
2014-04-16	36.47	36.54	36.28	36.54	2281939
2014-04-17	36.76	37.39	36.68	37.32	2806304
2014-04-21	37.32	37.51	37.10	37.23	2035203
2014-04-22	37.42	37.74	37.30	37.37	2898702
2014-04-23	37.56	37.80	37.39	37.42	2312298
2014-04-24	37.86	38.23	37.56	38.17	3163059
2014-04-25	38.15	38.34	38.03	38.06	2732169
2014-04-28	38.04	38.73	37.84	38.62	4088045
2014-04-29	38.76	39.74	38.75	39.54	4487937
2014-04-30	39.55	39.60	39.25	39.31	3106780
2014-05-01	39.30	39.38	38.59	38.66	3856321
2014-05-02	39.07	39.10	38.68	38.81	3636279
2014-05-05	38.60	38.95	38.16	38.91	2739520
2014-05-06	39.62	39.67	39.00	39.05	3225195
2014-05-07	39.18	39.55	39.13	39.26	2595093
2014-05-08	39.29	39.64	39.07	39.18	1792189
2014-05-09	39.19	39.32	38.87	39.13	2184984
2014-05-12	39.24	39.99	39.23	39.75	2241783
2014-05-13	39.80	39.97	39.24	39.35	1527266
2014-05-14	39.27	39.47	38.92	38.97	2783174
2014-05-15	38.68	38.75	38.26	38.54	2435904
2014-05-16	38.04	38.34	37.81	38.24	3498204
2014-05-19	38.06	38.92	37.92	38.84	4602997
2014-05-20	39.69	39.73	39.01	39.18	3917080
2014-05-21	39.40	39.63	39.09	39.59	3922436
2014-05-22	39.61	39.84	39.42	39.72	2554314
2014-05-23	39.66	40.04	39.63	40.02	1764830
2014-05-27	40.16	40.24	39.60	39.65	2702439
2014-05-28	39.61	39.62	39.25	39.52	2118751
2014-05-29	39.37	39.76	39.33	39.74	1985231
2014-05-30	39.64	40.30	39.58	40.03	2424926
2014-06-02	40.09	40.37	39.93	40.02	1692184
2014-06-03	39.88	40.16	39.84	40.16	3894987
2014-06-04	40.08	40.24	39.95	40.09	3819510
2014-06-05	40.12	40.19	39.95	40.19	2678820
2014-06-06	40.55	40.58	40.13	40.25	4716016
2014-06-09	40.59	40.65	40.14	40.55	5166828
2014-06-10	40.24	40.32	39.66	40.18	3388719
2014-06-11	40.13	40.26	40.00	40.15	3700254
2014-06-12	40.00	40.06	38.99	39.08	3306705
2014-06-13	38.88	39.12	38.62	38.92	2411449
2014-06-16	38.52	38.73	38.30	38.42	2691553
2014-06-17	38.09	38.72	38.00	38.72	2608135
2014-06-18	38.34	38.70	38.19	38.62	3323597
2014-06-19	38.43	38.87	38.42	38.81	2847826
2014-06-20	38.86	39.43	38.81	39.11	4794892
2014-06-23	39.00	39.62	38.92	39.41	4942826
2014-06-24	38.62	39.26	38.16	38.23	9459881
2014-06-25	37.92	38.21	37.77	38.03	6042693
2014-06-26	37.99	38.22	37.80	37.99	3914315
2014-06-27	37.87	38.10	37.73	37.94	3219620
2014-06-30	37.97	38.04	37.46	37.65	3534769
2014-07-01	37.76	37.83	37.49	37.52	3860809
2014-07-02	37.64	37.80	37.49	37.56	2981637
2014-07-03	37.65	37.95	37.60	37.87	2867991
2014-07-07	37.80	37.85	37.53	37.65	2332501
2014-07-08	37.50	37.59	37.01	37.11	3842922
2014-07-09	36.87	37.03	36.71	36.97	4684547
2014-07-10	36.13	36.65	36.13	36.43	4302658
2014-07-11	36.35	36.94	36.29	36.80	4623966
2014-07-14	36.90	36.97	36.71	36.89	3039667
2014-07-15	36.86	36.97	36.58	36.61	3239891
2014-07-16	36.94	37.01	36.62	36.74	3152679
2014-07-17	36.49	36.56	35.96	36.05	2763006
2014-07-18	36.20	36.69	36.17	36.52	2744253
2014-07-21	36.25	36.36	35.88	36.25	2999538
2014-07-22	36.47	36.49	36.22	36.36	2533642
2014-07-23	36.38	36.62	36.20	36.50	2718484
2014-07-24	37.01	37.52	37.01	37.21	4785863
2014-07-25	36.83	36.90	36.62	36.68	2561797
2014-07-28	36.33	36.70	36.27	36.50	5700045
2014-07-29	36.61	36.71	36.28	36.33	3297947
2014-07-30	36.71	36.79	36.32	36.56	3407129
2014-07-31	36.34	36.78	36.18	36.22	4670783
2014-08-01	36.14	36.69	36.10	36.44	4361821
2014-08-04	36.21	36.42	35.95	36.31	3277774
2014-08-05	36.16	36.18	35.70	35.99	4869924
2014-08-06	35.85	36.53	35.76	36.24	3881676
2014-08-07	37.34	37.35	36.29	36.32	4366070
2014-08-08	36.43	36.63	36.30	36.45	2921959
2014-08-11	36.88	37.04	36.74	36.86	3171326
2014-08-12	37.15	37.31	36.87	36.95	2503850
2014-08-13	37.13	37.15	36.95	37.02	1879064
2014-08-14	37.27	37.49	37.05	37.49	2538982
2014-08-15	37.69	37.85	37.10	37.34	1854877
2014-08-18	37.83	37.94	37.73	37.86	1518761
2014-08-19	38.08	38.08	37.75	37.80	2334526
2014-08-20	37.56	37.78	37.46	37.74	1345929
2014-08-21	37.92	38.06	37.71	37.77	2047606
2014-08-22	37.75	38.00	37.66	37.91	1847237
2014-08-25	38.00	38.05	37.68	37.80	2131256
2014-08-26	37.85	38.06	37.70	38.01	2317517
2014-08-27	37.92	38.12	37.74	37.88	3123531
2014-08-28	37.47	37.56	37.23	37.27	2045797
2014-08-29	37.35	37.90	37.11	37.88	2926164
2014-09-02	37.73	38.02	37.60	37.95	2956452
2014-09-03	38.08	38.38	38.08	38.21	2290693
2014-09-04	38.42	39.34	38.41	39.09	4097885
2014-09-05	38.92	39.35	38.74	39.33	3093039
2014-09-08	38.96	39.17	38.79	39.12	2441770
2014-09-09	39.07	39.19	38.57	38.68	3434010
2014-09-10	38.69	38.90	38.50	38.87	2840920
2014-09-11	38.73	39.29	38.71	39.28	2766383
2014-09-12	39.39	39.39	39.00	39.18	2506563
2014-09-15	39.10	39.43	38.98	39.41	3266862
2014-09-16	39.14	39.66	39.06	39.50	3078466
2014-09-17	39.50	39.87	39.43	39.71	3041996
2014-09-18	39.83	40.12	39.82	40.11	3395485
2014-09-19	40.62	41.16	40.43	40.72	8677211
2014-09-22	40.46	40.53	40.22	40.34	5162442
2014-09-23	42.04	42.31	39.93	40.51	14964566
2014-09-24	40.50	41.16	40.28	41.12	6976286
2014-09-25	40.91	41.19	40.46	40.46	4341592
2014-09-26	40.50	40.96	40.42	40.87	2590758
2014-09-29	40.57	40.73	40.30	40.40	3584103
2014-09-30	40.33	40.50	40.15	40.17	3094775
2014-10-01	40.00	40.05	39.06	39.14	4786395
2014-10-02	39.10	39.12	37.67	38.58	9584361
2014-10-03	38.94	39.72	38.82	39.58	3655477
2014-10-06	39.91	40.12	39.47	39.50	6188653
2014-10-07	38.85	38.89	37.32	37.34	9767163
2014-10-08	37.44	37.74	36.66	37.67	6118647
2014-10-09	37.43	37.71	35.65	35.67	10500881
2014-10-10	35.64	36.33	35.43	35.51	6236451
2014-10-13	35.82	35.82	33.74	33.88	9917260
2014-10-14	34.63	35.34	34.40	34.64	9873436
2014-10-15	34.41	34.99	33.11	34.41	16257472
2014-10-16	34.02	35.11	33.89	34.69	9474352
2014-10-17	34.10	35.37	34.02	34.92	10288885
2014-10-20	35.36	36.14	35.25	35.92	6960783
2014-10-21	36.85	38.01	36.61	38.00	8700041
2014-10-22	37.40	38.44	37.36	37.76	5696817
2014-10-23	37.65	38.28	37.25	37.83	7430273
2014-10-24	37.49	38.60	37.44	38.52	4473396
2014-10-27	38.38	38.63	38.07	38.33	3205846
2014-10-28	38.62	39.09	38.28	39.09	3785525
2014-10-29	39.26	39.59	39.00	39.38	4039050
2014-10-30	39.01	40.10	39.01	40.07	5302669
2014-10-31	40.42	40.52	39.91	40.15	3735405
2014-11-03	40.15	40.35	39.94	40.07	2840610
2014-11-04	40.28	40.28	39.61	39.97	2509981
2014-11-05	40.16	40.20	39.67	39.99	2906725
2014-11-06	40.09	40.57	39.93	40.57	4279348
2014-11-07	39.92	40.40	39.88	40.40	4076837
2014-11-10	40.33	40.37	40.01	40.31	3043679
2014-11-11	40.82	40.83	40.40	40.63	3509920
2014-11-12	40.32	40.52	40.12	40.43	2838031
2014-11-13	40.76	41.06	40.55	41.11	1082721
2014-11-14	40.80	41.57	40.66	41.50	2872085
2014-11-17	41.52	41.64	41.19	41.51	2669399
2014-11-18	41.61	42.50	41.56	42.27	3545665
2014-11-19	41.76	41.88	41.52	41.59	4427171
2014-11-20	41.43	41.78	41.38	41.60	2142463
2014-11-21	41.72	41.87	41.45	41.57	3728710
2014-11-24	41.96	42.06	41.81	41.99	2569458
2014-11-25	42.20	42.40	41.94	42.26	2882870
2014-11-26	42.13	42.17	41.85	42.12	1642932
2014-11-28	43.55	44.44	43.44	44.16	4318261
2014-12-01	43.75	43.78	41.86	42.39	6841596
2014-12-02	42.84	43.02	42.51	42.84	5461908
2014-12-03	42.63	43.16	42.40	43.03	5087008
2014-12-04	43.07	43.59	42.89	43.58	3975229
2014-12-05	43.89	44.74	43.81	44.62	4424012
2014-12-08	44.19	44.55	43.83	44.07	4373279
2014-12-09	42.99	44.01	42.97	43.97	3636098
2014-12-10	43.91	44.00	43.09	43.30	3683251
2014-12-11	43.72	44.45	43.41	43.53	4639612
2014-12-12	43.75	43.79	42.93	42.95	4809944
2014-12-15	43.35	43.61	42.72	43.19	5917352
2014-12-16	43.34	44.02	42.91	43.12	5304194
2014-12-17	43.87	44.76	43.53	44.61	9447161
2014-12-18	44.94	44.98	44.17	44.50	7754898
2014-12-19	44.52	44.99	43.60	44.79	9826956
2014-12-22	44.81	44.92	44.64	44.86	4139565
2014-12-23	44.71	45.52	44.64	45.30	4519355
2014-12-24	45.40	46.02	45.34	45.39	1804090
2014-12-26	45.85	46.06	45.58	45.78	2888500
2014-12-29	45.94	46.28	45.71	45.95	6099210
2014-12-30	46.29	46.31	45.38	45.48	2733729
2014-12-31	45.76	45.96	45.25	45.33	2279337
2015-01-02	45.91	46.11	45.31	45.61	2769732
2015-01-05	46.18	46.20	45.30	45.39	4301481
2015-01-06	45.63	46.17	45.02	45.83	6222593
2015-01-07	45.89	46.29	45.74	46.00	7102639
2015-01-08	46.07	46.97	46.03	46.68	4915829
2015-01-09	46.72	46.72	46.03	46.30	3696153
2015-01-12	47.30	47.44	46.21	46.29	3907513
2015-01-13	46.75	46.85	45.56	45.96	4364766
2015-01-14	45.72	45.88	45.11	45.48	4418389
2015-01-15	45.87	45.98	44.93	45.17	4536676
2015-01-16	45.49	45.61	44.77	45.46	4589378
2015-01-20	45.84	45.93	45.24	45.38	4114360
2015-01-21	45.66	45.96	45.44	45.63	3728483
2015-01-22	45.95	46.67	45.50	46.25	4002033
2015-01-23	46.68	46.71	46.33	46.38	2608007
2015-01-26	46.38	46.76	46.22	46.76	2734388
2015-01-27	46.59	46.76	45.87	46.12	3909634
2015-01-28	46.53	46.62	45.08	45.16	3898950
2015-01-29	44.30	45.23	43.83	44.88	6934568
2015-01-30	44.61	45.02	43.90	43.96	4365071
2015-02-02	43.82	43.88	42.76	43.51	5111847
2015-02-03	43.41	43.90	43.29	43.69	5310367
2015-02-04	43.46	43.90	43.25	43.46	4067356
2015-02-05	43.77	43.84	43.41	43.70	3352926
2015-02-06	43.54	43.80	43.22	43.33	3153836
2015-02-09	43.00	43.16	42.51	42.65	3784239
2015-02-10	43.48	43.74	43.18	43.55	4683589
2015-02-11	43.59	44.24	43.59	44.07	5808327
2015-02-12	44.43	44.73	44.30	44.37	3631696
2015-02-13	43.67	43.83	43.40	43.48	4900801
2015-02-17	43.29	43.51	43.13	43.29	5747972
2015-02-18	43.94	44.07	43.58	43.87	5339879
2015-02-19	44.61	44.62	43.56	43.70	5077343
2015-02-20	43.27	43.41	42.82	43.27	4736683
2015-02-23	43.66	43.72	43.31	43.52	4096188
2015-02-24	43.66	43.68	43.19	43.59	4761573
2015-02-25	43.73	43.98	43.67	43.89	6420992
2015-02-26	43.88	44.02	43.63	43.77	4255226
2015-02-27	43.74	44.22	43.74	43.99	6008841
2015-03-02	44.03	45.61	44.00	45.19	10802756
2015-03-03	45.15	45.17	44.35	44.69	5307410
2015-03-04	44.46	44.63	44.30	44.59	2143803
2015-03-05	45.03	45.55	45.03	45.47	3940644
2015-03-06	45.22	45.24	44.05	44.40	4490880
2015-03-09	44.51	45.09	44.44	44.99	4101854
2015-03-10	44.73	44.82	44.04	44.07	3209111
2015-03-11	44.03	44.14	43.81	43.84	2500855
2015-03-12	44.57	45.30	44.44	45.29	4433118
2015-03-13	44.89	45.40	44.74	45.33	3774408
2015-03-16	45.56	46.43	45.55	46.30	3416834
2015-03-17	45.73	45.89	45.53	45.67	2506424
2015-03-18	45.59	46.83	45.50	46.72	4005457
2015-03-19	46.48	46.98	46.30	46.68	4084507
2015-03-20	46.77	47.24	46.55	46.88	6474227
2015-03-23	45.73	46.47	45.59	46.06	5383971
2015-03-24	45.78	45.98	45.38	45.39	4646958
2015-03-25	45.25	45.41	44.33	44.40	6466595
2015-03-26	43.95	44.69	43.74	44.42	5500286
2015-03-27	46.81	47.70	46.25	47.12	12474151
2015-03-30	47.44	47.77	46.75	47.72	4949141
2015-03-31	47.39	48.08	47.33	47.84	5467764
2015-04-01	47.81	48.00	47.01	47.48	3140599
2015-04-02	47.58	48.15	47.42	47.97	3910724
2015-04-06	47.65	48.07	47.45	47.76	3997697
2015-04-07	48.43	49.16	48.30	48.71	6965315
2015-04-08	49.04	49.21	48.50	48.61	4736309
2015-04-09	48.55	48.66	48.05	48.51	2963698
2015-04-10	48.50	48.59	48.25	48.33	1775023
2015-04-13	48.19	48.52	47.75	47.83	2484628
2015-04-14	47.82	47.95	47.35	47.49	2727333
2015-04-15	47.36	47.58	46.98	47.01	2712684
2015-04-16	46.98	47.61	46.80	47.27	4085094
2015-04-17	47.09	47.24	46.50	47.01	4217464
2015-04-20	46.27	46.87	45.94	46.49	4904445
2015-04-21	46.63	46.91	46.32	46.59	2621945
2015-04-22	46.62	46.75	46.26	46.62	1900765
2015-04-23	46.45	46.62	46.21	46.29	2190701
2015-04-24	46.54	46.60	46.13	46.38	2138613
2015-04-27	46.87	46.95	45.79	45.82	2863297
2015-04-28	45.54	45.63	45.01	45.42	2565509
2015-04-29	45.44	45.47	43.76	44.40	7737398
2015-04-30	44.72	44.75	43.69	43.97	4208564
2015-05-01	43.88	44.58	43.88	44.53	2697989
2015-05-04	44.64	44.88	44.29	44.33	2499025
2015-05-05	43.96	44.15	43.34	43.40	2457469
2015-05-06	43.41	43.70	43.10	43.45	3426513
2015-05-07	44.17	44.71	44.04	44.48	4359151
2015-05-08	45.57	46.27	45.51	46.16	4731777
2015-05-11	46.77	46.91	46.20	46.23	2813850
2015-05-12	46.05	46.09	45.59	45.80	2015348
2015-05-13	46.28	46.45	45.71	45.77	3468704
2015-05-14	46.37	47.39	46.33	47.37	4364502
2015-05-15	47.81	48.07	47.63	47.90	3599120
2015-05-18	47.81	48.22	47.71	47.91	2203233
2015-05-19	47.95	48.56	47.94	48.36	3277694
2015-05-20	47.89	48.12	47.51	47.52	3368457
2015-05-21	47.41	47.71	47.26	47.40	2277253
2015-05-22	47.30	47.65	47.09	47.35	2373683
2015-05-26	47.27	47.34	46.84	46.95	2772024
2015-05-27	47.50	47.75	47.27	47.59	1962949
2015-05-28	47.39	47.39	46.93	47.15	2114030
2015-05-29	46.97	47.17	46.31	46.33	3738380
2015-06-01	46.49	46.89	46.25	46.78	2316925
2015-06-02	46.72	47.26	46.66	47.03	2134590
2015-06-03	47.49	47.92	47.39	47.82	2742972
2015-06-04	47.37	47.79	47.27	47.39	3023915
2015-06-05	47.19	47.52	46.93	47.25	2073215
2015-06-08	47.00	47.40	46.91	47.02	1965631
2015-06-09	46.92	47.24	46.78	47.20	2071320
2015-06-10	47.33	47.63	46.99	47.00	4142508
2015-06-11	47.17	47.86	47.02	47.83	2812804
2015-06-12	47.25	47.65	47.20	47.42	1890879
2015-06-15	46.91	47.29	46.55	47.23	2266332
2015-06-16	47.12	47.63	46.88	47.45	2121927
2015-06-17	47.21	47.69	46.99	47.58	2216057
2015-06-18	47.59	48.71	47.47	48.62	4063535
2015-06-19	48.63	49.12	48.53	48.92	6296827
2015-06-22	50.42	50.65	49.52	49.92	6143937
2015-06-23	49.91	50.11	49.06	49.48	5867760
2015-06-24	50.29	50.94	49.81	49.84	5375186
2015-06-25	50.56	51.00	49.97	50.04	5083366
2015-06-26	50.52	50.81	50.42	50.60	4451582
2015-06-29	50.06	50.22	48.90	48.95	3203367
2015-06-30	49.54	49.76	49.02	49.39	3235181
2015-07-01	49.91	50.16	49.41	49.63	3995971
2015-07-02	49.88	50.07	49.44	49.86	2894347
2015-07-06	49.45	49.97	49.01	49.36	3431894
2015-07-07	49.33	50.27	48.57	50.20	3988391
2015-07-08	49.60	49.71	48.92	48.93	3997289
2015-07-09	49.95	50.02	49.18	49.20	2722967
2015-07-10	50.51	50.76	50.15	50.58	4469094
2015-07-13	51.59	52.11	51.56	51.83	4407663
2015-07-14	52.20	52.40	52.03	52.20	2726299
2015-07-15	52.17	52.26	51.70	51.84	3569567
2015-07-16	52.33	52.40	51.93	52.21	3577163
2015-07-17	52.15	52.33	52.01	52.10	2874128
2015-07-20	52.34	52.38	52.03	52.15	2960666
2015-07-21	52.39	52.47	51.72	51.96	2477554
2015-07-22	51.87	52.40	51.85	52.37	2266501
2015-07-23	52.31	52.42	51.70	51.81	2278735
2015-07-24	51.68	51.81	50.83	51.12	2637568
2015-07-27	50.93	51.11	50.53	50.85	2390128
2015-07-28	50.83	51.38	50.68	51.34	2499596
2015-07-29	51.83	52.45	51.78	52.10	3396450
2015-07-30	51.56	52.00	51.16	51.88	2914011
2015-07-31	53.60	54.05	53.15	53.29	5530185
2015-08-03	53.15	53.18	51.88	52.22	4078582
2015-08-04	52.44	52.55	51.68	51.87	3400801
2015-08-05	52.38	53.08	52.32	52.63	3724984
2015-08-06	52.96	53.06	51.84	52.09	4136666
2015-08-07	52.15	52.23	51.56	52.13	3478771
2015-08-10	52.80	53.01	52.22	52.42	3814982
2015-08-11	51.92	52.33	51.67	52.19	3559414
2015-08-12	51.78	51.85	50.91	51.16	4019465
2015-08-13	51.46	52.44	51.31	52.11	3394991
2015-08-14	52.23	52.52	51.99	52.44	2223841
2015-08-17	52.26	53.07	52.21	52.89	2248068
2015-08-18	52.94	53.07	52.65	52.80	1880892
2015-08-19	52.09	52.69	51.93	52.30	2269846
2015-08-20	51.55	51.60	49.89	49.93	5190522
2015-08-21	49.46	49.70	48.26	48.38	6428175
2015-08-24	46.54	48.38	44.72	46.48	8379237
2015-08-25	48.42	48.94	47.32	47.34	7940626
2015-08-26	48.78	49.00	47.37	48.85	5923123
2015-08-27	49.03	49.82	48.60	49.74	5525738
2015-08-28	49.27	49.66	49.04	49.50	3564005
2015-08-31	49.42	49.77	49.03	49.23	3524269
2015-09-01	48.11	48.52	47.42	47.78	5113015
2015-09-02	48.66	49.44	48.37	49.44	3933526
2015-09-03	49.84	50.20	49.24	49.40	2958919
2015-09-04	48.81	49.21	48.47	48.93	3204705
2015-09-08	49.93	50.68	49.75	50.68	3924965
2015-09-09	50.87	51.45	50.41	50.53	3003683
2015-09-10	50.63	50.99	50.24	50.72	3080975
2015-09-11	50.40	51.40	50.33	51.38	2501693
2015-09-14	50.81	51.83	50.77	51.38	3826994
2015-09-15	51.40	52.16	51.10	51.94	3758108
2015-09-16	52.57	52.96	52.19	52.87	3634734
2015-09-17	52.76	53.54	52.46	52.74	3581083
2015-09-18	52.73	52.74	51.95	52.07	8391264
2015-09-21	52.65	53.01	52.11	52.68	6855514
2015-09-22	52.02	52.05	49.55	49.79	9986111
2015-09-23	50.81	51.57	49.79	51.50	6754119
2015-09-24	50.83	51.13	50.54	50.88	4989381
2015-09-25	51.41	51.62	50.41	50.70	3987950
2015-09-28	50.54	50.65	48.09	48.64	5503090
2015-09-29	48.81	48.84	47.79	48.23	4452355
2015-09-30	49.81	49.94	48.91	49.70	5182209
2015-10-01	50.01	50.44	48.98	49.51	4636912
2015-10-02	49.21	49.77	48.41	49.76	4515750
2015-10-05	50.17	50.47	49.75	50.38	5150130
2015-10-06	50.53	50.74	48.96	49.16	5198300
2015-10-07	48.31	49.32	48.24	49.25	5599418
2015-10-08	48.99	49.77	48.89	49.62	4458449
2015-10-09	48.89	49.49	48.65	49.36	4881067
2015-10-12	49.08	50.48	49.05	50.36	3372268
2015-10-13	49.85	50.62	49.78	49.87	2588234
2015-10-14	50.11	50.22	48.27	48.36	4489893
2015-10-15	49.13	50.68	48.90	50.61	4667298
2015-10-16	50.72	51.16	50.54	51.10	4154288
2015-10-19	50.97	51.94	50.75	51.86	4471497
2015-10-20	51.89	52.25	51.32	51.67	2986327
2015-10-21	51.88	52.15	51.20	51.46	3056556
2015-10-22	51.70	52.40	51.51	52.38	2990184
2015-10-23	53.05	53.83	52.85	53.58	5563088
2015-10-26	53.44	53.64	53.12	53.51	3206294
2015-10-27	53.28	53.91	53.23	53.84	2089377
2015-10-28	53.87	54.10	52.73	53.29	3514237
2015-10-29	53.37	54.21	53.14	54.08	2304336
2015-10-30	53.80	54.59	53.73	54.08	2764290
2015-11-02	54.29	54.56	53.43	53.55	3408865
2015-11-03	53.15	53.18	51.83	52.98	5460658
2015-11-04	52.62	53.13	52.25	52.80	3595126
2015-11-05	51.66	53.09	51.63	52.90	3671096
2015-11-06	52.73	53.36	52.48	53.36	3367765
2015-11-09	52.86	52.99	51.78	52.57	3077393
2015-11-10	52.31	53.20	52.24	53.13	2879068
2015-11-11	53.33	53.46	52.82	52.83	2238463
2015-11-12	52.51	52.66	52.06	52.17	2594266
2015-11-13	51.90	52.04	51.28	51.56	2653705
2015-11-16	50.61	50.98	49.86	50.77	5171679
2015-11-17	51.10	51.40	50.07	50.23	4583032
2015-11-18	50.20	50.40	49.74	50.29	4759619
2015-11-19	50.94	51.68	50.60	51.54	6165332
2015-11-20	51.72	51.94	51.41	51.58	4422997
2015-11-23	51.36	51.69	51.26	51.39	2414303
2015-11-24	50.12	50.54	49.73	50.39	7722455
2015-11-25	51.06	51.59	50.84	50.99	2842962
2015-11-27	51.11	51.17	50.62	50.84	1346145
2015-11-30	51.04	51.04	50.39	50.53	3469471
2015-12-01	51.13	51.53	50.80	51.46	5021615
2015-12-02	51.39	51.66	51.07	51.18	3015632
2015-12-03	51.41	51.48	49.15	49.31	4995077
2015-12-04	49.80	50.76	49.74	50.69	4126341
2015-12-07	51.01	51.26	50.28	50.67	3566843
2015-12-08	49.65	50.39	49.54	50.16	3429018
2015-12-09	50.14	50.82	50.03	50.31	4775804
2015-12-10	50.73	51.21	50.57	50.96	3931967
2015-12-11	50.19	51.24	50.11	50.69	6697567
2015-12-14	50.93	51.40	50.31	50.79	4268576
2015-12-15	51.61	52.37	51.29	52.16	4630141
2015-12-16	52.10	52.30	50.88	52.20	7302540
2015-12-17	52.00	52.23	50.33	50.46	5849406
2015-12-18	51.65	53.00	51.06	52.41	8631326
2015-12-21	53.43	54.16	53.33	53.94	5531376
2015-12-22	54.40	54.49	53.35	54.27	4726733
2015-12-23	54.49	54.62	53.95	54.08	3757395
2015-12-24	54.46	54.55	54.04	54.12	1684014
2015-12-28	53.87	54.42	53.81	54.19	2868330
2015-12-29	54.71	55.36	54.57	55.14	2660761
2015-12-30	55.52	55.77	55.00	55.04	2947044
2015-12-31	54.94	55.27	54.46	54.48	2269864
2016-01-04	54.16	54.22	53.22	54.20	4773045
2016-01-05	54.02	54.18	53.62	53.68	4545386
2016-01-06	52.91	54.11	52.86	53.52	5092048
2016-01-07	52.65	53.51	52.25	52.39	4907999
2016-01-08	53.65	53.68	51.91	52.05	4932733
2016-01-11	53.00	54.50	53.00	53.94	7022738
2016-01-12	54.44	54.90	53.95	54.68	6031436
2016-01-13	54.38	54.68	52.03	52.38	7727746
2016-01-14	51.65	52.18	50.19	51.94	8825555
2016-01-15	49.76	50.48	49.47	49.83	9111937
2016-01-19	50.83	51.26	48.59	49.07	10713585
2016-01-20	49.00	49.03	46.86	48.31	10088408
2016-01-21	48.48	49.86	48.28	49.57	8299616
2016-01-22	50.18	50.39	49.39	49.57	4912378
2016-01-25	49.55	49.80	48.68	48.80	4936878
2016-01-26	49.22	50.07	48.85	49.82	5548683
2016-01-27	50.47	50.57	47.75	48.05	7413351
2016-01-28	48.44	48.49	45.81	46.86	12679867
2016-01-29	46.94	48.13	46.91	48.13	8603672
2016-02-01	48.10	49.13	47.77	48.97	7057091
2016-02-02	47.25	47.31	44.51	45.08	16122989
2016-02-03	45.61	45.93	44.94	45.39	8651741
2016-02-04	45.50	45.72	44.82	45.51	7697677
2016-02-05	44.85	45.03	42.88	43.04	9093624
2016-02-08	42.30	42.49	40.82	41.92	12096525
2016-02-09	40.77	43.64	40.52	42.97	9800548
2016-02-10	43.44	44.57	43.31	43.41	7325871
2016-02-11	42.71	43.69	42.67	43.19	6704083
2016-02-12	43.28	44.15	42.84	44.06	4834962
2016-02-16	44.62	45.60	44.06	45.02	5145144
2016-02-17	45.23	46.15	45.13	45.92	5846172
2016-02-18	45.94	46.06	45.16	45.34	4360275
2016-02-19	45.36	46.55	44.83	46.39	4931571
2016-02-22	46.49	47.78	46.44	47.73	6755987
2016-02-23	47.75	48.58	47.63	48.10	6061261
2016-02-24	46.98	48.07	46.60	48.03	5282360
2016-02-25	48.04	48.62	47.96	48.51	4297398
2016-02-26	48.66	48.86	47.73	48.34	4830072
2016-02-29	48.33	48.82	47.94	47.96	4115578
2016-03-01	48.59	48.97	48.02	48.96	4368497
2016-03-02	48.69	48.87	47.94	48.16	3922444
2016-03-03	47.39	48.06	46.83	48.05	7237683
2016-03-04	48.03	48.19	47.43	47.97	5087348
2016-03-07	47.54	47.80	46.84	47.05	4609979
2016-03-08	46.88	47.14	46.32	46.36	5538926
2016-03-09	46.51	46.68	45.98	46.47	3975277
2016-03-10	46.39	47.40	45.74	46.30	4791646
2016-03-11	46.87	47.92	46.65	47.91	3653358
2016-03-14	48.08	48.65	47.99	48.12	3275256
2016-03-15	47.71	48.38	47.60	47.91	2472595
2016-03-16	47.74	49.04	47.54	48.83	3835435
2016-03-17	48.84	49.33	48.46	48.97	4459799
2016-03-18	48.95	49.91	48.91	49.63	6237250
2016-03-21	49.63	49.81	49.32	49.78	2934047
2016-03-22	47.94	48.84	47.94	48.75	7003798
2016-03-23	48.89	49.09	47.91	48.06	5313779
2016-03-24	48.21	49.02	47.90	48.92	4340759
2016-03-28	48.98	49.43	48.79	49.02	4199681
2016-03-29	49.11	49.77	49.04	49.64	4381135
2016-03-30	50.78	52.39	50.78	52.37	9520108
2016-03-31	52.29	53.05	52.15	52.77	7717419
2016-04-01	52.20	52.90	52.01	52.75	5386658
2016-04-04	52.80	53.21	52.53	53.03	3586908
2016-04-05	52.19	52.31	51.32	51.50	5511451
2016-04-06	51.92	52.07	51.42	51.99	3963923
2016-04-07	51.84	51.84	50.96	51.18	2975431
2016-04-08	51.71	51.71	51.02	51.14	2961662
2016-04-11	51.46	51.67	50.76	50.80	3977134
2016-04-12	51.28	51.39	50.82	51.23	3538649
2016-04-13	51.52	51.79	51.17	51.68	4515483
2016-04-14	51.66	51.98	51.04	51.57	2772597
2016-04-15	51.53	51.74	50.92	51.02	4737799
2016-04-18	51.86	51.97	50.20	50.84	5266829
2016-04-19	51.08	51.24	50.52	50.60	3253094
2016-04-20	50.61	50.75	49.91	50.04	3742000
2016-04-21	49.69	50.04	49.06	49.18	5332788
2016-04-22	49.10	49.99	48.13	48.51	4882792
2016-04-25	48.74	49.70	48.66	49.24	3606215
2016-04-26	49.17	49.69	48.83	49.13	3125701
2016-04-27	49.21	49.76	49.11	49.49	3450170
2016-04-28	48.79	49.48	48.61	48.71	4475601
2016-04-29	49.15	49.79	48.25	49.05	5878713
2016-05-02	49.33	49.82	49.32	49.53	3542247
2016-05-03	49.05	49.93	48.93	49.49	3738605
2016-05-04	49.11	49.39	48.95	49.16	3200295
2016-05-05	49.01	49.18	48.32	48.39	3216267
2016-05-06	48.42	49.29	48.16	49.22	3628383
2016-05-09	49.30	49.94	49.24	49.74	3313189
2016-05-10	49.13	50.49	48.37	50.39	6062223
2016-05-11	50.28	51.14	50.24	50.28	4072400
2016-05-12	50.88	51.29	50.51	51.05	4010303
2016-05-13	50.56	51.10	49.59	49.60	4532288
2016-05-16	49.69	50.18	49.64	49.99	4432486
2016-05-17	50.12	50.30	49.78	49.93	2483077
2016-05-18	49.94	50.51	49.82	50.33	3569508
2016-05-19	49.94	50.09	49.25	49.55	3408722
2016-05-20	49.90	50.31	49.79	50.03	3088564
2016-05-23	50.24	50.31	49.83	49.91	2182745
2016-05-24	50.22	51.05	50.16	50.48	2411708
2016-05-25	50.23	50.23	49.50	49.63	5194940
2016-05-26	48.68	48.77	47.30	47.59	10709357
2016-05-27	48.18	48.96	48.02	48.60	5430558
2016-05-31	48.60	48.83	47.52	47.74	6066482
2016-06-01	47.28	48.12	47.17	48.05	4547321
2016-06-02	47.88	48.34	47.70	48.33	3438086
2016-06-03	47.91	48.01	47.22	47.75	3349392
2016-06-06	47.10	47.39	46.83	47.07	4198141
2016-06-07	47.51	47.93	47.43	47.50	5054502
2016-06-08	47.41	47.85	47.23	47.68	3046433
2016-06-09	47.69	48.34	47.58	48.03	3516693
2016-06-10	47.13	47.34	46.92	47.15	3790342
2016-06-13	46.50	47.24	46.29	46.64	3660137
2016-06-14	46.07	46.62	46.03	46.52	4327589
2016-06-15	47.19	47.80	47.08	47.26	4193753
2016-06-16	46.77	47.52	46.37	47.47	3061257
2016-06-17	47.47	47.86	47.41	47.81	5882280
2016-06-20	49.52	49.65	48.37	48.50	5553479
2016-06-21	48.75	49.00	48.59	48.65	3073636
2016-06-22	48.86	49.39	48.75	48.86	3174409
2016-06-23	50.00	50.00	49.25	49.36	4211019
2016-06-24	45.46	47.19	44.96	45.65	10970236
2016-06-27	43.66	44.10	43.34	43.64	10892896
2016-06-28	45.15	46.16	42.94	43.73	14384206
2016-06-29	43.81	45.12	43.36	44.47	7536967
2016-06-30	44.12	44.35	43.77	44.20	6542259
2016-07-01	44.72	45.31	44.65	44.86	5651655
2016-07-05	44.41	44.41	43.56	43.75	6251890
2016-07-06	43.50	43.77	43.06	43.18	6195551
2016-07-07	43.64	44.37	43.55	43.82	4953545
2016-07-08	44.50	44.97	44.43	44.52	4181706
2016-07-11	44.96	45.69	44.95	45.63	5547681
2016-07-12	46.13	47.08	46.10	46.71	4912227
2016-07-13	47.05	47.38	46.55	46.65	3609102
2016-07-14	47.08	47.41	46.31	46.32	4010357
2016-07-15	45.78	45.80	44.75	45.32	6204287
2016-07-18	45.43	45.97	45.42	45.62	3072092
2016-07-19	45.67	45.88	45.02	45.13	3866780
2016-07-20	45.98	46.17	45.62	46.02	4224480
2016-07-21	45.93	46.09	45.17	45.32	2986205
2016-07-22	45.53	46.01	45.41	45.94	3842148
2016-07-25	45.91	46.50	45.90	46.31	2964808
2016-07-26	46.46	46.74	46.10	46.17	2750006
2016-07-27	46.33	46.48	46.06	46.32	3431473
2016-07-28	46.22	46.65	45.99	46.50	2588667
2016-07-29	46.70	46.95	46.48	46.72	3887060
2016-08-01	46.58	46.91	46.52	46.71	4294017
2016-08-02	46.18	46.65	45.08	45.26	7242682
2016-08-03	45.10	46.09	45.08	45.63	2826374
2016-08-04	45.66	46.41	45.66	46.16	2772610
2016-08-05	46.34	47.12	46.31	47.05	2566263
2016-08-08	46.82	47.11	46.41	46.48	2822964
2016-08-09	45.76	46.34	45.02	45.05	7587408
2016-08-10	45.20	45.45	45.01	45.44	4842650
2016-08-11	45.71	46.32	45.62	45.92	4630654
2016-08-12	45.92	46.18	45.81	46.04	3423913
2016-08-15	45.90	46.37	45.80	46.15	3446741
2016-08-16	46.14	46.65	46.08	46.58	3012362
2016-08-17	46.51	47.01	46.23	46.99	3467874
2016-08-18	46.86	46.90	46.34	46.77	3709434
2016-08-19	46.45	46.70	46.08	46.63	3132476
2016-08-22	46.54	46.95	46.31	46.91	3481940
2016-08-23	47.20	47.98	47.16	47.44	5136542
2016-08-24	47.47	47.68	47.24	47.29	5564640
2016-08-25	46.93	47.31	46.86	47.19	2753787
2016-08-26	47.30	47.67	46.90	47.10	5077004
2016-08-29	47.08	47.43	47.00	47.18	2366147
2016-08-30	47.05	47.46	47.05	47.41	2694391
2016-08-31	47.22	47.92	47.19	47.80	5859236
2016-09-01	48.05	48.70	48.01	48.70	4118454
2016-09-02	46.69	47.15	46.08	46.39	12104306
2016-09-06	45.88	46.27	45.70	45.87	5301429
2016-09-07	45.60	45.85	45.22	45.30	5082978
2016-09-08	45.19	45.45	44.75	44.86	6043101
2016-09-09	44.75	44.85	44.32	44.37	4629780
2016-09-12	44.15	45.37	44.11	45.22	3509985
2016-09-13	45.62	45.88	45.02	45.63	9740713
2016-09-14	45.67	46.39	45.29	46.23	6272678
2016-09-15	46.22	46.63	46.10	46.47	6366914
2016-09-16	46.48	46.64	45.99	46.25	7241229
2016-09-19	46.38	46.63	45.64	45.90	4709323
2016-09-20	46.10	46.54	45.93	46.19	4927654
2016-09-21	46.30	46.35	45.46	45.82	4510931
2016-09-22	46.19	46.87	46.19	46.84	4370250
2016-09-23	46.53	47.54	46.37	47.26	8279882
2016-09-26	47.96	48.25	45.80	46.47	10295593
2016-09-27	47.28	48.55	47.25	48.35	7849792
2016-09-28	48.59	48.84	48.07	48.78	6649072
2016-09-29	48.50	48.75	48.10	48.26	4540751
2016-09-30	48.55	49.23	48.46	48.82	4481452
2016-10-03	48.74	49.49	48.74	49.13	4338467
2016-10-04	49.31	49.64	49.02	49.19	4205755
2016-10-05	48.88	49.05	48.61	48.77	4068248
2016-10-06	48.70	49.15	48.69	48.83	3813043
2016-10-07	48.26	48.60	47.74	47.75	5033252
2016-10-10	47.54	47.90	47.48	47.51	3202665
2016-10-11	47.51	47.73	46.65	46.85	3515733
2016-10-12	46.45	47.01	46.23	46.70	4540079
2016-10-13	46.40	46.91	46.23	46.79	3698984
2016-10-14	46.84	46.99	46.11	46.15	4007490
2016-10-17	46.23	46.51	45.92	46.11	2997331
2016-10-18	46.64	46.99	46.51	46.52	2587778
2016-10-19	46.28	46.63	46.05	46.62	2535589
2016-10-20	46.50	47.26	46.43	47.20	4194060
2016-10-21	46.82	46.88	46.43	46.71	2850823
2016-10-24	46.64	47.13	46.59	47.00	3293115
2016-10-25	46.78	47.06	46.71	46.92	2823492
2016-10-26	46.55	47.17	46.53	47.15	3221003
2016-10-27	47.06	47.11	46.11	46.53	4670403
2016-10-28	47.48	48.86	47.06	48.45	5915030
2016-10-31	48.65	49.26	48.33	49.10	4371294
2016-11-01	49.09	49.29	47.93	48.42	3648126
2016-11-02	48.47	48.82	48.16	48.27	2304912
2016-11-03	48.68	48.88	48.14	48.32	2797553
2016-11-04	48.15	48.66	48.00	48.04	1644917
2016-11-07	48.57	49.03	48.36	48.99	2428604
2016-11-08	48.81	49.98	48.73	49.82	2519486
2016-11-09	48.94	49.56	48.44	49.36	4594336
2016-11-10	49.36	50.23	49.13	49.92	4968123
2016-11-11	49.72	50.16	49.50	49.82	3722799
2016-11-14	49.59	50.97	49.50	50.78	5583686
2016-11-15	51.00	51.00	50.40	50.97	2512739
2016-11-16	50.48	50.97	50.04	50.94	3681718
2016-11-17	50.94	51.65	50.86	51.50	3088744
2016-11-18	51.14	51.64	51.03	51.50	2278694
2016-11-21	51.46	51.63	51.12	50.91	3345230
2016-11-22	51.02	51.86	50.90	51.77	3732860
2016-11-23	52.02	52.43	51.73	52.30	3324223
2016-11-25	52.25	52.59	51.90	52.55	1498895
2016-11-28	52.09	52.27	51.59	52.06	2338277
2016-11-29	52.35	53.27	52.20	53.22	4152852
2016-11-30	52.39	52.42	51.29	51.41	5548491
2016-12-01	50.85	51.11	49.73	49.88	5822320
2016-12-02	50.02	50.63	49.84	50.40	5594701
2016-12-05	51.32	52.39	51.19	51.63	3800482
2016-12-06	51.96	52.69	51.83	52.58	3510807
2016-12-07	52.15	53.29	52.10	53.16	3853758
2016-12-08	53.01	53.37	52.78	52.92	4104130
2016-12-09	52.79	53.40	52.78	53.34	3136056
2016-12-12	52.48	52.54	51.68	52.13	3895887
2016-12-13	52.39	52.68	52.05	52.15	5387712
2016-12-14	52.55	53.00	52.30	52.41	3522275
2016-12-15	52.76	53.67	51.95	52.96	6993045
2016-12-16	52.45	52.53	51.40	51.50	6323710
2016-12-19	50.90	51.61	50.77	51.32	5040569
2016-12-20	51.76	53.12	51.38	52.49	6363612
2016-12-21	52.27	53.25	52.07	53.09	4565565
2016-12-22	52.99	53.16	52.08	52.41	2693191
2016-12-23	52.63	53.12	52.35	53.03	2351836
2016-12-27	53.00	53.41	52.64	52.64	1290504
2016-12-28	52.55	52.63	52.09	52.19	1965642
2016-12-29	52.34	52.46	51.97	51.99	1639974
2016-12-30	52.25	52.37	51.70	52.06	2323807
2017-01-03	52.23	52.52	51.74	52.14	3450973
2017-01-04	52.45	52.92	52.24	52.82	3169837
2017-01-05	53.05	53.99	52.82	53.71	4022336
2017-01-06	53.59	54.06	53.14	53.65	3669575
2017-01-09	53.37	53.95	53.35	53.69	2413767
2017-01-10	53.90	54.87	53.78	54.25	4197139
2017-01-11	54.29	54.69	54.07	54.56	3234721
2017-01-12	54.22	54.30	53.25	53.64	3121418
2017-01-13	53.47	53.75	53.19	53.46	1940302
2017-01-17	53.48	53.48	52.75	53.09	2738192
2017-01-18	52.79	53.73	52.65	53.60	3185992
2017-01-19	53.60	54.14	53.42	53.45	2163300
2017-01-20	53.53	53.95	53.03	53.30	2666166
2017-01-23	53.33	53.82	53.03	53.77	2381144
2017-01-24	53.72	54.71	53.66	54.53	2532776
2017-01-25	54.70	55.89	54.65	55.83	5113236
2017-01-26	56.81	57.79	56.45	56.93	5702299
2017-01-27	56.94	56.98	56.11	56.29	2927752
2017-01-30	56.00	56.14	55.52	55.64	3278992
2017-01-31	55.64	55.64	54.75	55.38	2966081
2017-02-01	55.27	55.70	55.03	55.47	1952068
2017-02-02	55.45	55.46	55.08	55.31	1514367
2017-02-03	55.42	55.72	55.21	55.28	1573611
2017-02-06	55.08	55.58	55.02	55.50	1466935
2017-02-07	55.56	55.64	55.19	55.45	1550046
2017-02-08	55.70	55.78	55.35	55.59	1723996
2017-02-09	55.47	56.48	55.45	56.31	3283833
2017-02-10	56.02	56.33	55.88	56.25	2610317
2017-02-13	56.63	56.93	56.43	56.46	2688057
2017-02-14	56.53	56.64	56.28	56.37	2755528
2017-02-15	56.03	56.53	55.61	56.48	3190217
2017-02-16	56.34	56.46	55.70	56.03	2674492
2017-02-17	55.76	55.80	55.21	55.40	3954074
2017-02-21	55.53	56.07	55.23	55.54	2780345
2017-02-22	55.37	55.72	54.75	55.50	3625237
2017-02-23	56.62	56.88	55.85	55.92	4377147
2017-02-24	55.89	56.12	55.59	56.03	3586664
2017-02-27	56.11	56.13	55.71	56.05	3478132
2017-02-28	56.22	56.41	55.93	55.95	2542491
2017-03-01	56.51	56.72	56.18	56.50	2682810
2017-03-02	56.54	56.67	56.09	56.57	1852711
2017-03-03	56.26	56.31	55.52	55.72	3252961
2017-03-06	55.60	55.87	55.07	55.74	2754501
2017-03-07	55.65	55.76	55.33	55.53	2172016
2017-03-08	55.78	55.88	55.49	55.53	2345141
2017-03-09	55.78	56.25	55.69	56.20	2492952
2017-03-10	56.64	57.46	56.61	57.21	3720515
2017-03-13	57.36	57.42	57.06	57.11	2362650
2017-03-14	57.06	57.30	56.73	56.99	2322380
2017-03-15	57.05	57.54	56.90	57.37	2389165
2017-03-16	57.27	57.59	57.18	57.54	2170733
2017-03-17	57.75	57.96	57.58	57.64	3796630
2017-03-20	57.76	57.85	57.55	57.76	1937734
2017-03-21	58.37	58.76	57.69	57.79	4017256
2017-03-22	57.58	58.44	57.09	58.29	5536709
2017-03-23	58.47	58.95	58.43	58.52	3638884
2017-03-24	58.82	59.12	58.39	58.60	4531752
2017-03-27	58.47	58.94	58.06	58.87	4375976
2017-03-28	59.88	60.24	59.00	59.26	7319787
2017-03-29	59.09	59.37	58.55	58.96	4112245
2017-03-30	59.37	59.40	59.05	59.29	4780667
2017-03-31	59.17	59.27	58.87	58.91	3435229
2017-04-03	59.00	59.05	58.42	58.72	4372531
2017-04-04	58.86	59.06	58.41	58.64	4480338
2017-04-05	58.70	59.19	58.34	58.80	3356317
2017-04-06	58.63	59.36	58.29	59.06	3553208
2017-04-07	58.96	59.19	58.55	58.61	4726445
2017-04-10	58.80	58.99	58.29	58.44	2888376
2017-04-11	58.75	58.84	57.53	57.78	4076237
2017-04-12	58.23	58.27	57.47	57.73	3901458
2017-04-13	57.77	58.34	57.43	57.47	3200257
2017-04-17	57.71	58.50	57.39	58.46	2982082
2017-04-18	58.58	58.66	57.97	58.37	4371522
2017-04-19	58.83	59.05	58.44	58.68	3141113
2017-04-20	59.06	59.48	58.92	59.21	2943172
2017-04-21	59.14	59.43	58.81	58.96	2193128
2017-04-24	59.91	60.05	59.44	59.62	3183942
2017-04-25	60.00	60.27	59.93	60.03	2540609
2017-04-26	60.19	60.69	60.13	60.55	3668410
2017-04-27	60.90	61.27	60.87	60.98	3274832
2017-04-28	61.61	62.50	61.44	61.77	4847138
2017-05-01	61.78	63.15	61.59	62.55	3479782
2017-05-02	62.55	62.86	62.27	62.70	2880182
2017-05-03	62.70	62.80	62.40	62.64	2258681
2017-05-04	63.12	63.41	62.89	62.97	3110147
2017-05-05	63.29	63.38	62.84	63.02	2236053
2017-05-08	62.97	63.15	62.63	62.73	2194182
2017-05-09	62.97	63.24	62.84	63.22	2677625
2017-05-10	62.92	63.03	62.04	62.14	4573900
2017-05-11	61.92	62.16	61.64	61.99	2365493
2017-05-12	61.88	61.88	61.05	61.19	2813074
2017-05-15	61.03	61.11	60.74	60.91	2735639
2017-05-16	61.19	61.58	60.99	61.20	3172267
2017-05-17	61.00	61.15	59.68	59.75	3349492
2017-05-18	60.61	61.49	60.27	61.04	3207053
2017-05-19	61.58	61.82	61.07	61.50	2883417
2017-05-22	61.85	62.24	61.72	62.05	2067889
2017-05-23	62.09	62.14	61.63	61.52	2135057
2017-05-24	61.94	62.08	61.66	62.02	2475363
2017-05-25	62.52	63.06	62.49	62.77	2383759
2017-05-26	62.87	63.45	62.83	63.36	1881824
2017-05-30	63.27	64.05	63.25	63.74	2219405
2017-05-31	63.94	64.33	63.64	64.07	3414115
2017-06-01	64.31	65.50	64.19	65.40	3578982
2017-06-02	65.90	66.48	65.40	65.47	5235110
2017-06-05	65.19	65.28	64.81	65.06	3056655
2017-06-06	64.90	64.97	64.31	64.33	3087887
2017-06-07	64.87	64.87	64.18	64.30	5103740
2017-06-08	64.35	64.62	64.06	64.33	3233958
2017-06-09	64.20	64.24	62.78	63.34	3200126
2017-06-12	63.27	63.59	62.67	63.59	3069548
2017-06-13	64.00	64.51	63.87	64.06	2469202
2017-06-14	64.81	65.29	64.46	64.76	3613704
2017-06-15	64.29	65.52	64.07	65.50	2699533
2017-06-16	65.45	65.67	65.10	65.64	3838000
2017-06-19	65.95	66.37	65.68	66.32	2846330
2017-06-20	66.32	66.44	65.59	65.70	2394471
2017-06-21	65.98	66.62	65.90	66.43	3518077
2017-06-22	66.12	67.30	65.66	65.69	6039076
2017-06-23	65.85	66.56	65.80	66.45	4000199
2017-06-26	66.52	67.06	65.97	66.00	3372845
2017-06-27	65.90	66.07	65.02	65.05	3014714
2017-06-28	65.78	66.31	65.78	66.10	2577700
2017-06-29	66.03	66.10	65.00	65.15	2776335
2017-06-30	65.71	65.99	65.45	65.57	2599269
2017-07-03	65.65	66.34	65.24	65.25	1773373
2017-07-05	65.59	66.71	65.53	66.54	2514062
2017-07-06	65.68	66.03	65.22	65.48	2946613
2017-07-07	65.77	66.48	65.63	65.83	3252235
2017-07-10	65.81	66.01	65.73	65.84	2104185
2017-07-11	65.50	65.82	65.07	65.75	2815664
2017-07-12	66.10	66.30	65.92	65.97	1820577
2017-07-13	65.98	66.40	65.90	66.17	2435943
2017-07-14	66.10	66.15	65.57	65.75	1950316
2017-07-17	66.06	67.19	65.74	67.02	2841590
2017-07-18	66.83	67.25	66.50	66.75	3059154
2017-07-19	66.89	67.10	66.60	66.77	2216295
2017-07-20	66.98	67.80	66.95	67.58	2441618
2017-07-21	67.21	67.56	66.94	67.00	2755769
2017-07-24	67.13	67.35	66.91	66.99	2208841
2017-07-25	67.62	67.80	67.08	67.15	2274410
2017-07-26	67.26	67.27	66.47	66.70	2779035
2017-07-27	67.35	67.40	65.91	66.34	3817702
2017-07-28	66.27	66.64	66.05	66.40	2034431
2017-07-31	66.95	67.53	66.63	66.78	3637310
2017-08-01	68.17	68.29	67.27	67.48	4113785
2017-08-02	67.91	68.00	67.06	67.50	3637392
2017-08-03	67.11	68.02	67.11	67.42	3225378
2017-08-04	67.50	68.27	67.42	67.81	2701681
2017-08-07	68.03	68.12	67.69	68.00	2126374
2017-08-08	68.05	68.87	67.93	68.03	3545430
2017-08-09	67.85	68.54	67.70	68.16	4229864
2017-08-10	68.00	68.06	67.34	67.38	3741076
2017-08-11	67.59	67.70	67.10	67.48	3320388
2017-08-14	68.25	68.48	67.96	68.03	2870125
2017-08-15	68.56	69.24	68.51	68.71	2871926
2017-08-16	68.90	69.16	68.52	68.87	2279573
2017-08-17	68.81	68.82	67.44	67.51	2748183
2017-08-18	67.59	67.91	67.20	67.46	2797224
2017-08-21	67.67	68.59	67.52	68.50	2442598
2017-08-22	68.38	68.69	67.95	67.89	2501011
2017-08-23	67.74	68.05	67.67	67.72	1888016
2017-08-24	68.14	68.43	67.91	68.18	1682596
2017-08-25	68.25	68.58	68.02	68.17	1730940
2017-08-28	68.17	68.62	68.17	68.55	1713866
2017-08-29	67.79	68.21	67.50	68.11	1978559
2017-08-30	68.17	68.67	68.17	68.54	1411753
2017-08-31	68.89	69.55	68.81	69.48	3059965
2017-09-01	69.82	69.89	69.03	69.13	1683213
2017-09-05	68.77	68.88	65.95	66.97	7022962
2017-09-06	66.41	67.37	66.25	66.96	3573733
2017-09-07	66.97	67.19	65.60	65.66	4908300
2017-09-08	65.75	66.05	65.07	65.57	6086931
2017-09-11	66.93	68.03	66.80	67.65	6671226
2017-09-12	67.82	68.18	67.63	68.18	2634985
2017-09-13	67.91	68.45	67.84	68.42	2302849
2017-09-14	67.90	69.08	67.85	68.74	3187373
2017-09-15	67.27	67.34	65.08	65.94	10390474
2017-09-18	65.50	66.09	64.93	65.19	4926232
2017-09-19	65.20	65.56	64.64	65.22	3909035
2017-09-20	65.24	65.31	63.94	64.48	3798102
2017-09-21	64.67	64.94	64.20	64.45	3983639
2017-09-22	64.50	64.64	63.86	64.33	3513512
2017-09-25	63.81	64.38	63.08	63.50	5020397
2017-09-26	64.96	66.25	64.78	65.32	6144255
2017-09-27	65.30	65.68	63.55	63.68	3948168
2017-09-28	63.12	64.40	63.01	64.37	4009007
2017-09-29	64.34	64.78	63.77	64.57	3477523
2017-10-02	64.06	64.55	63.91	64.43	3339281
2017-10-03	64.21	64.60	63.90	64.10	4082370
2017-10-04	64.50	65.42	64.45	65.19	4010957
2017-10-05	64.96	66.17	64.92	65.91	4504393
2017-10-06	65.92	66.16	65.19	65.63	3411448
2017-10-09	65.61	66.48	65.38	66.45	50513631
2017-10-10	66.64	67.38	66.56	67.08	3571514
2017-10-11	67.13	67.42	66.92	67.20	2879771
2017-10-12	66.97	67.44	66.78	66.86	2727898
2017-10-13	67.38	68.02	67.00	67.94	2998032
2017-10-16	67.64	68.32	67.30	68.24	2552002
2017-10-17	67.83	68.50	67.82	68.13	1877900
2017-10-18	68.16	68.16	67.05	67.46	2605676
2017-10-19	67.33	67.38	65.64	65.79	4742765
2017-10-20	66.29	66.67	65.71	65.88	2640156
2017-10-23	65.80	66.23	65.56	66.10	2142904
2017-10-24	66.25	66.42	65.93	66.42	2258040
2017-10-25	66.41	66.67	65.72	65.84	2530606
2017-10-26	66.24	66.88	66.24	66.60	2149513
2017-10-27	66.50	67.72	66.02	67.21	2741526
2017-10-30	67.21	67.33	65.99	66.02	2255651
2017-10-31	66.16	66.80	66.06	66.39	2589153
2017-11-01	66.58	66.66	64.15	64.57	5136625
2017-11-02	64.57	65.68	64.18	65.20	5120067
2017-11-03	65.33	65.64	65.21	65.43	1719060
2017-11-06	65.37	66.40	65.37	65.67	3233243
2017-11-07	66.87	67.81	66.00	66.38	3575321
2017-11-08	65.89	66.06	65.16	65.93	2530413
2017-11-09	65.67	66.46	65.59	66.18	2708678
2017-11-10	65.79	66.05	63.60	64.66	4345186
2017-11-13	64.46	66.02	64.45	65.98	2554543
2017-11-14	65.93	66.33	65.22	66.02	2399050
2017-11-15	65.89	66.18	65.42	65.78	2246742
2017-11-16	66.02	66.28	65.68	65.82	2126398
2017-11-17	65.79	66.31	65.61	66.22	1839217
2017-11-20	66.29	66.48	65.90	66.13	1626440
2017-11-21	66.75	67.31	66.40	66.55	2307556
2017-11-22	66.70	66.99	66.46	66.79	1658676
2017-11-24	66.67	66.83	66.35	66.71	1069720
2017-11-27	66.76	67.17	66.08	66.16	3278300
2017-11-28	66.37	67.05	66.04	66.51	2521269
2017-11-29	66.51	66.63	65.47	65.70	3872851
2017-11-30	65.42	65.99	64.30	65.64	5269906
2017-12-01	65.32	66.09	64.89	66.00	3611871
2017-12-04	67.08	67.88	66.95	67.25	4100508
2017-12-05	67.03	67.11	65.77	65.90	2798952
2017-12-06	66.38	66.58	65.66	66.06	3002853
2017-12-07	66.03	66.43	65.87	66.18	2314853
2017-12-08	66.32	67.12	66.32	66.91	1753460
2017-12-11	66.76	67.09	66.67	67.03	2215985
2017-12-12	66.48	66.88	66.15	66.55	2706934
2017-12-13	66.35	66.76	65.36	65.41	3275124
2017-12-14	65.42	65.77	65.09	65.18	2924160
2017-12-15	64.92	66.20	64.67	65.95	5507234
2017-12-18	66.60	67.15	66.19	66.60	4916933
2017-12-19	67.35	68.74	67.08	68.13	6814472
2017-12-20	68.50	69.17	67.66	67.70	3206979
2017-12-21	67.45	67.59	66.04	66.34	3719157
2017-12-22	66.33	66.90	66.11	66.35	1816866
2017-12-26	66.38	66.57	65.63	65.69	1438924
2017-12-27	66.16	66.77	66.02	66.76	2225525
2017-12-28	66.93	67.00	66.26	66.48	1996996
2017-12-29	66.90	66.90	66.35	66.37	1877017
2018-01-02	67.22	67.26	66.60	66.75	2784023
2018-01-03	66.74	67.13	66.06	66.90	2808203
2018-01-04	66.90	67.11	66.46	66.85	3050324
2018-01-05	67.00	67.12	66.20	66.30	3793549
2018-01-08	66.22	66.30	65.95	66.05	2027088
2018-01-09	67.13	68.02	66.88	67.63	3470382
2018-01-10	68.19	68.88	67.87	67.95	3300864
2018-01-11	68.83	69.14	68.15	68.80	2632409
2018-01-12	68.98	69.72	68.81	69.69	3243963
2018-01-16	69.40	69.73	68.21	68.52	3664020
2018-01-17	68.56	69.60	68.44	69.45	3299540
2018-01-18	69.56	69.64	68.85	69.02	2491022
2018-01-19	69.33	69.52	68.33	68.56	4097353
2018-01-22	68.59	68.90	68.05	68.86	3752559
2018-01-23	68.73	69.58	68.43	68.51	4189863
2018-01-24	69.38	71.49	68.90	71.17	6755825
2018-01-25	71.17	71.33	70.38	70.76	2863815
2018-01-26	71.01	71.67	70.71	71.65	2811762
2018-01-29	71.44	72.10	71.22	71.94	3510202
2018-01-30	71.65	72.70	71.63	71.79	3495956
2018-01-31	71.81	72.17	71.44	71.61	3634628
2018-02-01	71.93	72.29	70.93	71.11	2658066
2018-02-02	71.00	71.49	69.75	69.95	2577684
2018-02-05	69.72	70.47	67.92	68.04	3518195
2018-02-06	67.43	69.45	66.77	69.27	4476034
2018-02-07	68.61	69.95	68.38	69.12	3122572
2018-02-08	69.59	69.60	66.75	66.76	3683577
2018-02-09	67.30	67.62	64.80	67.07	5188931
2018-02-12	67.57	68.95	67.56	68.77	3145990
2018-02-13	68.61	69.07	68.23	68.75	2052355
2018-02-14	68.27	70.07	68.09	69.92	2740154
2018-02-15	69.90	70.09	69.19	69.60	2499698
2018-02-16	69.16	69.89	68.55	69.50	2286232
2018-02-20	69.33	69.98	69.04	69.45	1869328
2018-02-21	70.07	70.56	69.51	69.13	2914441
2018-02-22	69.24	69.34	68.09	68.20	2492649
2018-02-23	68.43	68.78	68.23	68.76	2042006
2018-02-26	68.75	68.98	68.50	68.64	1643928
2018-02-27	68.74	68.80	67.48	67.49	3027690
2018-02-28	67.85	68.09	66.90	66.91	3181966
2018-03-01	66.61	67.30	65.67	65.98	2797450
2018-03-02	65.71	65.79	64.52	64.97	3749460
2018-03-05	65.13	65.85	64.82	65.19	3380750
2018-03-06	65.60	66.15	65.10	66.15	2972082
2018-03-07	65.84	66.08	65.13	66.01	2245902
2018-03-08	66.45	66.97	66.38	66.73	2369389
2018-03-09	67.00	67.51	66.72	67.47	2700117
2018-03-12	67.58	67.75	67.12	67.36	1926963
2018-03-13	67.71	68.30	67.44	67.57	2227674
2018-03-14	67.67	67.73	66.78	66.96	2151713
2018-03-15	67.22	67.34	66.68	66.73	2910869
2018-03-16	66.82	67.07	66.33	66.91	3955267
2018-03-19	67.17	68.00	66.98	67.63	3477101
2018-03-20	68.01	68.95	67.71	67.85	4205003
2018-03-21	67.88	68.15	66.82	67.06	4586254
2018-03-22	68.72	69.11	65.97	66.20	6151045
2018-03-23	67.35	67.50	64.41	64.41	5608524
2018-03-26	65.05	65.83	64.50	65.80	4491046
2018-03-27	66.08	66.89	65.26	65.73	4917070
2018-03-28	65.77	66.15	64.25	64.64	5391099
2018-03-29	64.82	65.95	64.43	65.58	3710093
2018-04-02	65.68	65.92	63.65	64.62	4017142
2018-04-03	64.95	65.05	64.00	64.49	3023561
2018-04-04	64.07	65.06	63.78	64.98	3329762
2018-04-05	65.20	65.75	64.71	65.51	2332209
2018-04-06	65.62	65.77	63.99	64.51	3312409
2018-04-09	65.35	65.63	64.78	64.86	2250377
2018-04-10	65.53	65.73	61.89	63.10	8881191
2018-04-11	63.24	64.60	63.16	63.64	5543340
2018-04-12	64.04	64.44	63.11	63.75	3390636
2018-04-13	64.23	64.40	62.74	62.94	4409029
2018-04-16	63.72	64.30	63.55	64.08	2963432
2018-04-17	64.68	65.03	64.00	64.17	3573983
2018-04-18	64.60	65.34	64.55	65.27	3125453
2018-04-19	65.24	65.50	64.90	65.06	4343269
2018-04-20	64.94	65.91	64.94	65.88	3845044
2018-04-23	65.88	66.56	65.81	66.27	3621127
2018-04-24	66.51	66.75	65.15	65.54	3303307
2018-04-25	65.55	66.08	65.24	66.07	3147412
2018-04-26	66.40	66.56	64.10	64.31	5282401
2018-04-27	64.37	65.08	63.95	64.36	3226538
2018-04-30	65.01	65.01	63.04	63.06	3950578
2018-05-01	63.24	64.14	62.91	64.11	4537245
2018-05-02	64.24	64.43	62.68	62.85	3822580
2018-05-03	62.98	63.34	62.27	63.30	4182749
2018-05-04	63.00	63.81	62.60	63.57	2228487
2018-05-07	63.64	63.64	62.58	62.93	3319443
2018-05-08	63.23	63.99	62.95	63.15	3589788
2018-05-09	63.50	63.97	63.22	63.95	3239432
2018-05-10	63.99	64.58	63.96	64.06	2256556
2018-05-11	64.02	64.45	63.52	64.02	2542370
2018-05-14	64.00	65.18	63.78	64.82	2552688
2018-05-15	64.96	65.34	64.65	65.18	3744974
2018-05-16	65.28	66.00	65.11	65.46	2920295
2018-05-17	65.54	65.58	64.57	64.82	2679663
2018-05-18	64.91	65.01	64.19	64.84	2627331
2018-05-21	64.98	65.51	64.58	64.77	2252634
2018-05-22	64.88	65.37	64.71	65.05	2800039
2018-05-23	64.87	65.33	64.03	64.18	3523365
2018-05-24	64.35	64.54	63.71	64.15	3276151
2018-05-25	64.08	64.63	64.07	64.25	3637581
2018-05-29	63.69	63.74	62.22	62.55	4545372
2018-05-30	62.66	63.10	62.35	62.88	3175405
2018-05-31	63.04	63.20	62.14	62.28	8064163
2018-06-01	62.68	63.22	62.61	63.17	3127291
2018-06-04	63.39	63.58	63.04	63.34	2827859
2018-06-05	60.68	61.73	60.49	60.59	11535326
2018-06-06	60.37	61.50	60.30	61.45	4817158
2018-06-07	61.37	61.94	61.00	61.33	4265803
2018-06-08	61.03	61.16	60.47	60.94	2878573
2018-06-11	61.00	61.54	61.00	61.14	2225278
2018-06-12	61.29	62.46	61.24	62.17	4348436
2018-06-13	62.47	63.89	62.39	63.83	6936707
2018-06-14	64.45	65.42	63.81	64.20	5777130
2018-06-15	64.00	65.26	63.43	65.18	5509708
2018-06-18	64.28	64.55	63.98	64.45	3604814
2018-06-19	63.96	64.15	63.07	63.47	3106807
2018-06-20	63.92	64.00	62.63	63.00	3974673
2018-06-21	62.92	63.49	62.18	62.40	2829446
2018-06-22	62.66	63.75	62.60	63.53	5180944
2018-06-25	60.19	60.51	56.95	58.54	16789966
2018-06-26	58.54	60.00	58.00	59.76	6526342
2018-06-27	60.30	60.30	58.05	58.07	5691691
2018-06-28	58.10	58.19	56.79	57.16	5906188
2018-06-29	57.16	58.14	57.07	57.31	4986132
2018-07-02	56.83	57.44	56.55	57.15	5315088
2018-07-03	57.14	57.18	56.45	56.76	4037378
2018-07-05	57.07	57.15	56.53	56.89	4248793
2018-07-06	56.93	58.00	56.73	57.55	4357579
2018-07-09	57.50	58.01	57.25	57.94	4122736
2018-07-10	57.53	58.86	57.35	58.82	6025528
2018-07-11	58.00	58.46	57.49	57.99	5568871
2018-07-12	58.31	58.55	58.01	58.40	3451785
2018-07-13	58.02	58.62	57.91	58.05	3241003
2018-07-16	58.23	58.57	57.63	58.40	2864263
2018-07-17	58.32	58.86	58.18	58.59	2398909
2018-07-18	59.13	59.78	59.00	59.53	4563273
2018-07-19	59.20	59.33	58.74	58.86	3811311
2018-07-20	58.72	58.79	58.09	58.14	3349322
2018-07-23	58.20	58.40	57.91	58.15	2433534
2018-07-24	58.48	58.49	57.39	57.75	4035232
2018-07-25	57.43	57.81	56.81	57.77	3072632
2018-07-26	57.42	57.98	57.36	57.67	3106718
2018-07-27	57.87	58.38	57.68	58.22	3256699
2018-07-30	58.18	59.00	58.03	58.73	3241534
2018-07-31	58.84	59.50	58.65	59.24	3243182
2018-08-01	59.16	59.27	58.40	58.62	2499374
2018-08-02	57.95	59.13	57.22	58.85	4946044
2018-08-03	58.94	59.46	58.81	59.05	2644870
2018-08-06	58.51	58.57	58.02	58.41	2456386
2018-08-07	58.63	58.73	58.22	58.69	2708280
2018-08-08	59.13	59.26	58.50	58.60	2232241
2018-08-09	59.09	59.59	58.85	59.34	3606716
2018-08-10	59.74	60.32	59.50	59.60	4521895
2018-08-13	59.38	59.57	58.70	58.99	3622986
2018-08-14	58.92	59.46	58.60	59.32	3590350
2018-08-15	58.49	59.21	58.29	59.20	3590884
2018-08-16	59.27	60.03	59.16	59.83	3494492
2018-08-17	59.37	60.64	59.24	60.58	3421744
2018-08-20	60.37	60.86	60.34	60.75	2673983
2018-08-21	61.00	61.65	60.81	61.45	3207752
2018-08-22	61.30	62.13	61.13	61.37	4191056
2018-08-23	60.77	61.12	60.68	61.00	3340942
2018-08-24	61.05	61.66	61.04	61.23	2324839
2018-08-27	61.57	62.02	61.33	61.70	2647111
2018-08-28	61.76	61.78	61.22	61.74	2923014
2018-08-29	61.87	62.53	61.81	62.31	3879059
2018-08-30	61.97	62.04	61.36	61.58	2068003
2018-08-31	61.55	61.84	61.28	61.49	2477793
2018-09-04	61.21	61.33	60.89	61.20	2379061
2018-09-05	60.97	61.27	60.76	60.95	2980341
2018-09-06	61.49	61.96	61.05	61.74	4005135
2018-09-07	61.27	62.20	61.20	62.06	2365346
2018-09-10	62.33	62.72	61.98	61.99	3134460
2018-09-11	61.78	62.15	61.72	61.86	2268406
2018-09-12	61.90	62.58	61.45	62.53	2517754
2018-09-13	61.64	62.82	61.58	62.70	2817513
2018-09-14	62.79	64.14	62.67	63.95	4399695
2018-09-17	64.26	65.37	64.09	64.82	5740003
2018-09-18	64.71	65.98	64.54	65.67	6360182
2018-09-19	65.56	66.37	65.45	66.21	4030223
2018-09-20	66.73	67.29	66.24	66.94	3687412
2018-09-21	67.00	67.59	66.82	67.17	5272714
2018-09-24	66.90	67.00	65.91	66.81	3609275
2018-09-25	66.84	67.04	66.53	66.60	3044347
2018-09-26	67.15	67.69	66.86	66.98	4701474
2018-09-27	61.89	64.04	61.14	63.74	14342439
2018-09-28	63.76	64.38	63.29	63.77	6356322
2018-10-01	63.72	64.77	63.35	63.55	4563564
2018-10-02	63.55	63.91	63.12	63.12	3726072
2018-10-03	63.10	63.39	62.54	62.62	3515354
2018-10-04	62.59	62.71	61.37	61.69	4576507
2018-10-05	61.68	61.80	60.18	60.58	4292650
2018-10-08	60.33	61.12	59.94	61.09	3125532
2018-10-09	60.36	61.23	60.19	60.52	3078010
2018-10-10	60.52	60.63	59.01	59.06	4235218
2018-10-11	59.12	59.14	57.51	57.85	5871644
2018-10-12	58.91	58.96	57.55	58.24	3059210
2018-10-15	58.23	58.66	57.71	57.72	3188607
2018-10-16	58.46	59.27	58.20	59.09	3061366
2018-10-17	58.77	59.37	58.49	59.00	3000072
2018-10-18	58.87	59.07	57.32	57.54	2714246
2018-10-19	57.45	57.92	57.05	57.23	3208079
2018-10-22	57.49	57.66	56.45	56.48	2913656
2018-10-23	55.94	57.44	55.52	57.23	4782663
2018-10-24	56.56	56.81	54.65	54.75	5367498
2018-10-25	55.38	56.17	54.58	55.85	4876746
2018-10-26	55.38	55.51	54.05	54.27	5669660
2018-10-29	55.20	55.44	53.47	54.07	4332947
2018-10-30	54.09	54.46	53.57	54.14	5164498
2018-10-31	55.18	56.42	55.12	56.04	5108403
2018-11-01	56.39	57.96	56.26	57.75	4028187
2018-11-02	58.15	58.26	56.53	57.07	3138904
2018-11-05	56.75	57.12	56.51	56.86	2907082
2018-11-06	56.30	57.43	56.12	57.25	3252418
2018-11-07	57.59	58.74	57.15	58.67	4124419
2018-11-08	58.31	59.99	57.91	58.12	4268506
2018-11-09	57.93	58.84	57.90	58.54	2587003
2018-11-12	57.99	58.22	57.58	57.77	2340860
2018-11-13	58.56	59.65	58.50	58.90	3567648
2018-11-14	59.41	59.94	58.60	59.24	3835943
2018-11-15	58.66	60.09	58.41	59.85	3497031
2018-11-16	59.53	60.27	59.53	59.96	2779804
2018-11-19	59.96	60.26	58.84	59.05	3107130
2018-11-20	58.39	60.20	58.08	59.38	5681485
2018-11-21	59.55	60.32	59.39	60.04	3616040
2018-11-23	59.78	61.10	59.78	60.75	2044375
2018-11-26	61.20	61.49	60.63	61.40	3273954
2018-11-27	60.76	61.03	60.26	60.55	3890632
2018-11-28	60.43	62.52	60.36	61.94	3608499
2018-11-29	61.59	61.72	60.34	60.73	6206872
2018-11-30	60.46	60.58	59.10	60.29	5744734
2018-12-03	60.60	61.31	60.47	61.08	3997574
2018-12-04	59.86	60.03	58.08	58.30	5198402
2018-12-06	57.45	58.95	57.09	58.90	4443581
2018-12-07	58.31	58.98	56.58	56.73	3104388
2018-12-10	56.67	56.86	55.45	56.35	4973449
2018-12-11	57.30	57.43	55.78	56.07	2909291
2018-12-12	57.48	57.52	56.47	56.52	2505906
2018-12-13	56.84	56.96	56.09	56.59	2813776
2018-12-14	55.88	56.80	55.78	56.33	4024911
2018-12-17	56.80	57.01	56.04	56.34	5204360
2018-12-18	56.95	57.31	56.19	56.21	5103122
2018-12-19	56.43	57.20	54.86	55.01	5866081
2018-12-20	52.15	52.68	48.74	49.79	11301066
2018-12-21	50.41	50.64	47.58	47.86	8078957
2018-12-24	47.46	47.66	46.17	46.21	3631619
2018-12-26	46.31	47.51	45.64	47.50	7955211
2018-12-27	47.61	48.15	46.39	48.13	5079312
2018-12-28	48.46	49.36	48.13	48.68	4797240
2018-12-31	48.90	49.37	48.50	49.30	3970653
2019-01-02	48.94	50.10	48.62	49.85	3926980
2019-01-03	49.27	49.41	47.33	47.37	6128395
2019-01-04	48.44	50.42	48.33	50.05	4568324
2019-01-07	51.01	51.24	50.33	50.64	4695099
2019-01-08	52.40	52.52	51.48	51.90	5776436
2019-01-09	52.40	52.77	51.74	51.99	4083434
2019-01-10	51.84	52.44	51.27	52.29	3918497
2019-01-11	52.22	52.74	52.07	52.40	3060154
2019-01-14	52.20	52.89	51.90	52.20	3181606
2019-01-15	52.46	52.92	52.19	52.92	3969538
2019-01-16	52.77	53.13	52.35	52.73	4697847
2019-01-17	52.60	53.66	52.56	53.54	3157829
2019-01-18	53.89	55.02	53.86	54.88	5684448
2019-01-22	54.46	54.89	54.09	54.52	5848387
2019-01-23	54.50	54.87	53.72	54.27	4373198
2019-01-24	54.47	55.04	54.31	55.02	4879873
2019-01-25	55.52	55.67	55.08	55.51	3172764
2019-01-28	55.36	56.45	55.15	56.40	4511124
2019-01-29	56.49	56.52	55.95	56.26	3152388
2019-01-30	57.52	57.89	56.38	57.43	5488948
2019-01-31	57.99	58.05	57.23	57.58	3763260
2019-02-01	57.55	58.09	57.14	57.71	3032861
2019-02-04	57.56	58.21	57.50	58.18	2468833
2019-02-05	58.46	58.78	58.29	58.56	2983685
2019-02-06	58.55	58.57	58.06	58.31	3296068
2019-02-07	57.54	58.01	56.43	56.96	3965615
2019-02-08	56.44	56.75	55.83	56.63	3609814
2019-02-11	56.66	57.07	56.60	56.82	2310441
2019-02-12	56.96	56.97	56.14	56.57	2757986
2019-02-13	57.06	57.37	56.90	57.05	2595534
2019-02-14	56.85	57.22	56.37	57.10	2443794
2019-02-15	57.39	57.47	56.93	57.25	3240298
2019-02-19	57.32	58.57	57.23	58.30	3807503
2019-02-20	58.38	58.96	58.15	58.35	3507474
2019-02-21	58.57	59.24	58.15	58.27	3726425
2019-02-22	58.55	58.88	58.26	58.82	2234599
2019-02-25	58.57	58.89	58.25	58.57	3336096
2019-02-26	58.51	58.90	58.22	58.25	2394680
2019-02-27	58.03	58.36	57.39	57.68	2986550
2019-02-28	57.57	57.95	57.26	57.76	4367151
2019-03-01	58.34	58.68	57.54	57.84	2902584
2019-03-04	57.66	57.70	56.46	56.56	3569022
2019-03-05	56.81	57.54	56.63	57.11	3889292
2019-03-06	56.89	57.12	56.12	56.15	3366098
2019-03-07	55.58	55.64	54.97	55.38	3422826
2019-03-08	55.00	55.07	54.53	54.97	3447842
2019-03-11	55.27	55.74	55.11	55.43	3472472
2019-03-12	55.63	55.75	54.90	55.26	4375142
2019-03-13	56.21	56.82	55.96	56.09	4136420
2019-03-14	56.13	56.45	55.78	56.43	3789919
2019-03-15	56.53	57.32	56.53	56.61	4395208
2019-03-18	56.65	57.54	56.64	57.35	4165589
2019-03-19	57.43	57.69	56.92	57.12	3416090
2019-03-20	56.93	57.13	56.15	56.53	4361382
2019-03-21	56.23	57.33	56.23	57.26	2931942
2019-03-22	56.78	57.17	56.25	56.42	3514541
2019-03-25	56.28	56.92	55.99	56.65	4244292
2019-03-26	52.45	54.00	51.08	51.71	18504970
2019-03-27	51.81	52.05	50.46	50.66	7383039
2019-03-28	50.27	50.84	49.91	50.34	5569186
2019-03-29	50.21	50.86	50.06	50.72	4929563
2019-04-01	51.00	52.20	51.00	52.19	5004850
2019-04-02	52.05	52.65	51.97	52.37	4509167
2019-04-03	52.91	53.67	52.85	53.19	4954117
2019-04-04	53.24	53.30	52.78	53.10	2296667
2019-04-05	53.11	53.36	52.81	53.07	3821248
2019-04-08	52.99	53.05	52.32	52.51	3192084
2019-04-09	52.50	52.69	51.77	51.90	4108538
2019-04-10	52.19	52.41	51.79	52.27	2639831
2019-04-11	52.41	52.79	52.18	52.47	4584243
2019-04-12	52.96	53.58	52.88	53.57	3395939
2019-04-15	53.39	53.81	53.25	53.74	3002048
2019-04-16	53.90	54.85	53.79	54.80	3464575
2019-04-17	55.12	55.34	54.30	54.54	4991907
2019-04-18	54.65	54.71	53.38	53.63	4114260
2019-04-22	53.29	53.61	53.04	53.07	2463171
2019-04-23	53.38	53.93	53.31	53.75	2541184
2019-04-24	53.25	53.82	53.10	53.73	2863368
2019-04-25	53.53	54.09	53.37	53.83	2482219
2019-04-26	54.08	54.65	53.96	54.42	1794235
2019-04-29	54.42	54.89	54.20	54.43	4796690
2019-04-30	54.25	54.93	53.97	54.86	4313764
2019-05-01	55.60	56.04	54.86	55.82	6672219
2019-05-02	55.31	55.37	54.10	54.33	7569755
2019-05-03	54.23	55.30	54.21	55.18	3826945
2019-05-06	54.19	54.87	54.06	54.85	2969482
2019-05-07	53.88	54.21	53.21	53.68	5068102
2019-05-08	53.80	54.44	53.49	54.02	3207097
2019-05-09	53.33	54.12	52.95	53.94	2749438
2019-05-10	53.47	54.39	52.90	54.34	2507283
2019-05-13	53.00	53.26	52.33	52.78	4467448
2019-05-14	52.74	54.25	52.63	53.82	4244139
2019-05-15	53.36	53.95	53.11	53.79	3906786
2019-05-16	53.65	54.18	53.52	53.93	2794448
2019-05-17	53.39	53.89	53.24	53.68	3006670
2019-05-20	52.87	52.91	52.17	52.38	2876522
2019-05-21	52.79	53.16	52.64	52.66	3220635
2019-05-22	52.65	52.75	52.22	52.13	2211005
2019-05-23	51.67	51.75	51.16	51.62	2930692
2019-05-24	51.84	52.11	51.58	51.61	1678734
2019-05-28	51.81	52.08	51.25	51.25	3152968
2019-05-29	51.05	51.75	50.72	51.60	3485183
2019-05-30	51.67	51.91	51.26	51.55	1950866
2019-05-31	50.91	51.27	50.82	51.19	2669530
2019-06-03	50.99	51.49	50.69	51.12	3544275
2019-06-04	51.63	52.33	50.87	52.28	4178073
2019-06-05	52.47	52.50	50.50	50.89	5599125
2019-06-06	50.47	51.30	50.29	51.16	4085953
2019-06-07	51.19	52.52	51.09	52.23	3503955
2019-06-10	52.07	53.39	52.00	53.18	3067308
2019-06-11	53.73	53.86	52.89	53.17	2774984
2019-06-12	53.37	53.71	53.03	53.39	2137654
2019-06-13	52.93	53.34	52.60	52.85	3030382
2019-06-14	52.87	53.28	52.67	53.12	1965294
2019-06-17	53.19	53.34	52.26	52.28	2466960
2019-06-18	52.36	52.99	51.97	52.38	3331638
2019-06-19	52.82	53.29	52.55	52.84	3661951
2019-06-20	47.20	49.08	46.11	48.80	18522529
2019-06-21	46.64	47.28	46.20	46.63	12021197
2019-06-24	45.49	46.26	45.32	46.00	8929521
2019-06-25	45.47	45.72	45.00	45.45	9504895
2019-06-26	45.62	45.93	45.25	45.38	7336966
2019-06-27	45.21	46.20	44.76	45.92	6663121
2019-06-28	46.00	46.61	45.80	46.55	5950325
2019-07-01	46.76	47.09	46.17	46.29	4825075
2019-07-02	46.34	46.56	46.08	46.53	4150395
2019-07-03	46.68	46.68	46.03	46.18	2599338
2019-07-05	46.67	46.97	46.40	46.91	3597106
2019-07-08	46.65	46.92	46.31	46.42	4066262
2019-07-09	46.00	46.19	45.81	45.92	5222031
2019-07-10	46.11	46.11	45.26	45.51	4056932
2019-07-11	45.65	45.90	45.26	45.83	2799762
2019-07-12	45.87	46.37	45.79	46.26	2872170
2019-07-15	46.25	47.08	46.22	46.95	3876470
2019-07-16	46.71	46.96	46.23	46.45	4392563
2019-07-17	46.45	46.51	45.60	45.64	4730661
2019-07-18	45.65	45.89	45.43	45.49	2491999
2019-07-19	45.72	45.99	45.07	45.09	2845154
2019-07-22	45.14	45.37	44.79	45.10	2792113
2019-07-23	45.70	46.31	45.69	46.20	4392448
2019-07-24	46.20	47.14	46.12	47.12	5333554
2019-07-25	46.97	47.30	46.42	46.62	4309577
2019-07-26	47.02	47.55	46.89	47.27	3324346
2019-07-29	47.02	47.39	47.00	47.35	2531082
2019-07-30	47.12	47.40	47.02	47.38	2467130
2019-07-31	47.36	47.61	46.88	47.23	6388089
2019-08-01	47.09	47.46	46.28	46.66	5407570
2019-08-02	46.43	46.48	45.54	45.96	2669461
2019-08-05	45.00	45.31	44.62	45.21	5741694
2019-08-06	45.32	45.44	44.58	45.06	4097146
2019-08-07	44.94	45.68	44.75	45.42	3493182
2019-08-08	45.62	46.71	45.41	46.45	4345580
2019-08-09	46.33	46.33	45.43	46.00	3453568
2019-08-12	45.93	45.93	45.33	45.55	3187875
2019-08-13	45.31	46.12	45.01	45.94	3189988
2019-08-14	45.20	45.30	44.37	44.71	4935956
2019-08-15	44.79	44.86	43.97	44.30	3488709
2019-08-16	44.62	45.15	44.45	44.93	2083114
2019-08-19	45.85	46.05	45.65	45.74	2487475
2019-08-20	45.37	45.55	45.09	45.35	2818236
2019-08-21	45.87	45.98	45.55	45.45	3383849
2019-08-22	45.68	45.79	44.85	45.09	3170245
2019-08-23	45.22	45.27	43.19	43.28	3779356
2019-08-26	43.62	43.88	43.27	43.48	3275431
2019-08-27	43.73	43.97	43.02	43.03	4200081
2019-08-28	42.66	43.52	42.42	43.40	2405806
2019-08-29	43.86	44.44	43.82	44.00	2522735
2019-08-30	44.12	44.32	43.97	44.08	3175964
2019-09-03	43.82	43.86	42.92	43.67	3308856
2019-09-04	43.94	44.46	43.52	43.89	3186549
2019-09-05	44.25	45.31	44.25	45.11	2524161
2019-09-06	45.11	45.89	45.01	45.72	3456561
2019-09-09	45.57	47.66	45.57	47.61	6328126
2019-09-10	48.28	49.69	48.12	49.66	7331787
2019-09-11	49.37	49.93	48.61	49.71	6314167
2019-09-12	49.60	49.97	48.81	49.62	4216320
2019-09-13	50.25	50.87	50.16	50.55	4124473
2019-09-16	49.00	49.76	48.54	48.92	5847147
2019-09-17	48.30	49.43	48.06	49.37	3786748
2019-09-18	48.86	49.03	48.38	48.84	3222327
2019-09-19	48.89	48.95	48.30	48.38	3115200
2019-09-20	48.57	48.64	47.77	48.22	4487952
2019-09-23	47.88	47.90	46.89	47.70	3421088
2019-09-24	48.07	48.79	47.38	47.62	3641384
2019-09-25	46.97	48.06	46.90	48.06	3890396
2019-09-26	45.50	45.73	43.60	43.95	12716832
2019-09-27	43.10	44.21	43.09	43.58	7540579
2019-09-30	43.81	44.12	43.52	43.71	4736338
2019-10-01	43.80	44.17	42.15	42.49	6694435
2019-10-02	42.15	42.16	41.43	41.44	6409232
2019-10-03	41.26	41.39	40.60	41.00	7178921
2019-10-04	41.05	41.33	40.83	41.14	5268216
2019-10-07	40.81	41.35	40.53	40.91	5729166
2019-10-08	40.40	40.47	39.92	40.13	4294119
2019-10-09	40.53	40.79	40.33	40.53	3506471
2019-10-10	40.82	41.45	40.75	40.95	4233000
2019-10-11	41.93	42.32	41.53	41.55	5957265
2019-10-14	41.47	42.24	41.34	42.04	4072341
2019-10-15	42.07	42.87	41.93	42.49	2951989
2019-10-16	42.65	42.89	42.18	42.39	2776938
2019-10-17	42.40	42.75	42.15	42.44	3168583
2019-10-18	42.35	42.97	42.31	42.79	5269405
2019-10-21	43.07	43.52	42.97	43.12	4585008
2019-10-22	43.14	43.24	42.53	42.55	3900316
2019-10-23	43.03	44.08	42.64	44.00	7301120
2019-10-24	44.05	44.09	43.19	43.90	4200403
2019-10-25	43.90	44.82	43.88	44.57	2730417
2019-10-28	44.59	44.86	44.13	44.18	2764408
2019-10-29	44.64	44.70	44.15	44.16	3297402
2019-10-30	44.49	44.49	42.96	43.21	4253720
2019-10-31	43.13	43.24	42.46	42.89	5084661
2019-11-01	43.23	43.32	42.87	42.95	4303035
2019-11-04	43.25	44.37	43.25	44.21	4211465
2019-11-05	44.36	45.32	44.31	44.86	3851883
2019-11-06	44.87	44.91	44.22	44.37	3075534
2019-11-07	44.89	45.34	44.67	45.05	3818021
2019-11-08	44.60	45.05	44.26	45.05	2709924
2019-11-11	44.64	45.01	44.42	44.68	2294960
2019-11-12	44.96	45.04	44.25	44.48	2249429
2019-11-13	44.26	44.38	43.87	44.06	2565132
2019-11-14	44.16	44.50	43.95	44.44	1933857
2019-11-15	44.85	45.08	44.56	44.85	2187458
2019-11-18	44.80	44.93	44.46	44.70	2197498
2019-11-19	44.96	45.05	44.48	44.49	2503544
2019-11-20	44.04	44.15	43.51	43.17	3088965
2019-11-21	42.90	43.28	42.47	43.02	3770408
2019-11-22	43.53	43.93	43.24	43.68	3971064
2019-11-25	43.88	44.62	43.84	44.50	3054594
2019-11-26	44.71	44.75	44.14	44.68	3217675
2019-11-27	44.99	45.30	44.79	45.22	4832564
2019-11-29	45.22	45.36	45.01	45.08	1913087
2019-12-02	45.16	45.18	44.44	44.49	3377533
2019-12-03	43.85	43.85	43.27	43.54	3095551
2019-12-04	43.55	44.34	43.55	43.88	2644628
2019-12-05	44.40	44.50	43.87	44.20	3152555
2019-12-06	44.87	45.12	44.72	44.77	3682450
2019-12-09	45.07	45.52	44.95	45.41	3221147
2019-12-10	45.06	45.41	44.88	45.32	3698370
2019-12-11	45.46	45.91	45.38	45.79	2839048
2019-12-12	45.88	46.96	45.76	46.90	5272863
2019-12-13	47.16	48.00	47.11	47.45	6957545
2019-12-16	48.06	48.06	46.86	46.99	4590265
2019-12-17	46.76	47.31	46.54	47.20	3246173
2019-12-18	46.95	47.16	46.57	46.58	6584640
2019-12-19	46.69	47.03	46.57	46.65	4481502
2019-12-20	48.90	51.21	48.26	50.21	15870401
2019-12-23	50.32	51.27	50.15	51.26	5965361
2019-12-24	51.40	51.62	50.74	50.94	2142276
2019-12-26	51.00	51.45	50.76	51.33	3217210
2019-12-27	51.62	51.74	51.19	51.33	2093453
2019-12-30	51.64	51.69	50.94	51.02	2568664
2019-12-31	51.03	51.13	50.75	50.83	3130950
2020-01-02	51.35	51.67	50.73	51.31	4200997
2020-01-03	50.05	50.40	49.57	49.89	4892378
2020-01-06	49.35	49.40	48.27	48.38	6696713
2020-01-07	48.14	48.67	48.13	48.53	5756814
2020-01-08	48.50	49.03	48.43	48.76	5021358
2020-01-09	49.14	49.29	48.93	49.20	2589399
2020-01-10	49.26	49.58	48.80	48.85	4362546
2020-01-13	49.10	49.65	48.82	49.36	4041800
2020-01-14	49.43	50.28	49.36	50.21	4406133
2020-01-15	50.51	50.94	50.10	50.44	3656045
2020-01-16	50.59	51.36	50.46	51.35	4772686
2020-01-17	51.45	51.94	51.31	51.90	6560513
2020-01-21	51.38	51.38	50.30	50.69	12100696
2020-01-22	50.68	51.04	49.74	49.88	5109157
2020-01-23	49.03	49.61	48.13	49.45	6305172
2020-01-24	49.14	49.30	47.12	47.52	6470734
2020-01-27	45.40	46.14	44.73	45.27	8099201
2020-01-28	45.80	46.86	45.38	46.50	7155699
2020-01-29	46.36	46.97	46.27	46.50	3408236
2020-01-30	43.76	45.79	43.76	44.75	14856083
2020-01-31	44.99	45.16	43.21	43.53	11796397
2020-02-03	43.75	44.11	42.10	42.75	8341740
2020-02-04	44.22	44.41	43.38	43.56	6164371
2020-02-05	44.36	45.04	43.92	44.14	6679626
2020-02-06	44.63	44.82	43.74	43.78	4534629
2020-02-07	42.98	43.03	41.98	42.20	11253034
2020-02-10	42.08	42.40	41.67	41.78	4829298
2020-02-11	42.11	43.29	42.04	42.95	5807600
2020-02-12	43.23	44.44	43.08	44.06	6867912
2020-02-13	43.26	43.60	42.76	43.20	6670587
2020-02-14	43.07	43.12	42.50	42.60	3998020
2020-02-18	42.60	42.97	42.53	42.92	6246943
2020-02-19	42.56	43.44	42.53	42.84	4625416
2020-02-20	42.62	42.86	42.19	42.50	5343805
2020-02-21	42.11	42.19	41.65	41.69	8009836
2020-02-24	39.38	39.75	37.76	37.76	15441409
2020-02-25	38.00	38.11	35.67	35.84	16153658
2020-02-26	36.17	36.19	32.38	33.14	23505353
2020-02-27	32.65	33.70	30.19	31.85	31486426
2020-02-28	31.23	33.50	31.06	33.46	24868185
2020-03-02	32.71	33.06	31.25	33.06	19716207
2020-03-03	33.02	33.34	31.16	31.83	19720605
2020-03-04	32.25	32.46	30.90	32.46	19503495
2020-03-05	30.91	30.91	27.65	27.87	33085039
2020-03-06	26.91	29.30	26.10	27.15	29767800
2020-03-09	24.44	24.75	21.51	21.74	33764206
2020-03-10	23.51	24.18	20.20	24.02	45551287
2020-03-11	22.89	23.70	20.41	21.75	38262757
2020-03-12	17.91	22.50	14.70	14.97	47752934
2020-03-13	18.34	18.46	15.01	17.58	55565784
2020-03-16	15.05	17.90	14.50	14.57	50744929
2020-03-17	14.77	14.89	12.08	12.71	41578661
2020-03-18	11.16	11.55	7.90	9.30	69931048
2020-03-19	9.13	10.40	8.60	10.00	52661964
2020-03-20	11.09	13.81	10.60	12.00	80096373
2020-03-23	11.27	12.45	10.61	12.00	52551830
2020-03-24	14.06	16.68	13.10	13.68	65012429
2020-03-25	15.05	17.07	13.12	15.55	78051663
2020-03-26	15.50	19.14	15.05	17.82	97609188
2020-03-27	16.00	16.16	14.05	14.41	64592361
2020-03-30	13.44	13.47	11.71	12.80	46165603
2020-03-31	10.95	14.55	10.95	13.17	112205695
2020-04-01	12.60	12.61	8.61	8.80	182979290
2020-04-02	8.01	8.53	7.80	7.97	262061120
2020-04-03	8.29	8.74	8.02	8.49	124436195
2020-04-06	9.28	10.96	9.14	10.21	195697630
2020-04-07	12.35	12.95	11.05	11.30	185454320
2020-04-08	11.86	12.19	11.36	11.99	108041185
2020-04-09	12.91	13.73	11.92	12.42	145266550
2020-04-13	11.77	11.82	10.95	11.50	77438798
2020-04-14	12.46	13.19	12.17	12.51	79840103
2020-04-15	11.88	12.43	11.57	12.38	55875255
2020-04-16	12.14	12.29	11.37	11.85	59788576
2020-04-17	12.71	12.77	12.26	12.56	60675118
2020-04-20	12.08	12.56	11.86	12.22	41265157
2020-04-21	11.79	12.30	11.62	11.84	40644494
2020-04-22	12.08	12.18	11.38	11.64	38621573
2020-04-23	11.69	12.39	11.65	12.17	46795194
2020-04-24	12.25	12.35	11.62	11.91	39106145
2020-04-27	12.06	13.25	12.00	12.98	54811248
2020-04-28	13.96	14.67	13.37	14.46	90378209
2020-04-29	15.76	16.83	15.63	16.69	111882547
2020-04-30	16.26	16.69	15.18	15.90	87744911
2020-05-01	14.90	15.30	13.73	13.93	63622542
2020-05-04	13.12	14.58	12.75	14.34	74722716
2020-05-05	14.25	14.89	12.93	13.09	89357446
2020-05-06	13.51	13.59	12.58	12.82	50586779
2020-05-07	12.98	13.74	12.98	13.53	39715806
2020-05-08	14.07	14.39	13.65	14.21	41587406
2020-05-11	14.07	14.29	13.64	13.85	36936903
2020-05-12	14.11	14.22	13.16	13.19	35482339
2020-05-13	13.00	13.01	11.89	12.26	57274046
2020-05-14	11.67	12.62	11.00	12.27	56189706
2020-05-15	12.13	13.10	11.95	12.78	36812771
2020-05-18	14.10	15.07	13.92	14.72	79983385
2020-05-19	14.61	14.83	13.63	14.11	51347122
2020-05-20	14.62	14.69	13.83	14.15	40132638
2020-05-21	13.90	15.13	13.90	14.60	50573055
2020-05-22	14.92	15.18	14.15	14.46	29208040
2020-05-26	15.94	16.52	15.82	16.28	59226218
2020-05-27	18.16	18.16	16.12	17.24	88455748
2020-05-28	17.34	17.40	15.74	15.93	60951577
2020-05-29	15.23	15.92	15.00	15.74	50358472
2020-06-01	15.98	17.08	15.87	16.80	42635527
2020-06-02	17.33	17.48	16.56	16.87	41632085
2020-06-03	16.71	17.65	16.57	17.25	53113165
2020-06-04	17.36	19.06	16.66	18.48	86050104
2020-06-05	22.30	22.94	21.06	21.51	113521075
2020-06-08	24.57	25.28	23.41	24.91	107262909
2020-06-09	23.88	23.90	21.93	23.04	72547437
2020-06-10	22.20	22.47	19.50	20.59	82883080
2020-06-11	17.29	18.99	16.75	17.44	79106599
2020-06-12	19.81	20.20	18.53	19.98	65140117
2020-06-15	18.14	19.82	17.95	19.44	59224492
2020-06-16	21.82	21.85	19.61	20.42	58679115
2020-06-17	19.32	19.80	18.67	19.09	44645686
2020-06-18	17.96	19.55	17.80	18.82	60188028
2020-06-19	19.30	19.35	17.49	17.83	54899087
2020-06-22	17.36	17.65	16.54	17.23	44450663
2020-06-23	17.50	18.04	17.12	18.00	33867694
2020-06-24	17.03	17.28	15.66	16.00	47045990
2020-06-25	15.22	16.24	15.11	16.00	37376688
2020-06-26	16.21	16.35	15.16	15.78	36855964
2020-06-29	15.52	16.80	14.92	16.78	36047616
2020-06-30	16.55	16.71	15.85	16.42	25267618
2020-07-01	16.94	17.83	16.19	16.36	37215109
2020-07-02	17.05	17.17	15.80	15.88	30023338
2020-07-06	16.04	16.22	15.11	15.61	34196876
2020-07-07	15.16	15.40	14.56	14.57	31134824
2020-07-08	14.53	15.48	14.27	15.32	29958618
2020-07-09	15.85	16.00	14.50	14.58	40151961
2020-07-10	14.47	16.27	14.30	16.16	61894074
2020-07-13	16.48	16.70	15.25	15.28	41340483
2020-07-14	14.97	15.18	14.60	15.04	31410673
2020-07-15	16.13	17.56	15.93	17.48	72487612
2020-07-16	16.44	16.62	15.78	15.78	42311045
2020-07-17	15.64	15.99	15.23	15.47	28130949
2020-07-20	15.56	15.95	14.91	15.00	25175234
2020-07-21	15.27	15.48	15.01	15.19	24719213
2020-07-22	15.10	15.34	14.97	15.14	17650093
2020-07-23	15.01	15.38	14.51	14.80	32436130
2020-07-24	14.59	15.35	14.46	14.80	26712209
2020-07-27	14.61	14.63	13.62	13.75	37462925
2020-07-28	13.81	14.59	13.75	14.33	31311282
2020-07-29	14.47	14.70	14.09	14.65	19415005
2020-07-30	14.23	14.52	14.01	14.34	15895342
2020-07-31	14.22	14.35	13.72	13.88	20665782
2020-08-03	13.48	13.54	12.83	13.07	34967537
2020-08-04	13.10	13.99	13.07	13.74	24159787
2020-08-05	14.20	14.27	13.67	14.02	24391058
2020-08-06	13.45	14.02	13.30	13.78	85130197
2020-08-07	13.62	14.32	13.33	14.22	36316342
2020-08-10	14.37	15.47	14.34	15.44	41905601
2020-08-11	16.49	16.52	15.62	15.82	54167608
2020-08-12	16.20	16.23	14.82	15.19	35929872
2020-08-13	15.00	15.75	14.91	15.22	21416142
2020-08-14	15.02	15.72	14.86	15.47	20937072
2020-08-17	15.40	15.44	14.68	14.68	33330568
2020-08-18	14.68	14.91	14.26	14.41	24744608
2020-08-19	14.42	15.17	14.25	14.60	26620331
2020-08-20	14.35	14.72	14.17	14.54	19955386
2020-08-21	14.47	14.93	14.44	14.65	18797387
2020-08-24	15.02	16.21	14.65	16.14	56417205
2020-08-25	16.29	16.39	15.33	15.89	38551525
2020-08-26	15.70	15.78	15.19	15.28	24425242
2020-08-27	15.67	16.68	15.65	16.12	48079419
2020-08-28	16.58	17.34	16.23	17.21	51079101
2020-08-31	17.33	17.34	16.47	16.48	43771742
2020-09-01	16.09	16.70	16.02	16.51	26448191
2020-09-02	16.60	16.77	16.21	16.71	20720906
2020-09-03	17.62	18.74	17.10	17.58	94120081
2020-09-04	18.40	18.65	17.40	18.53	66539728
2020-09-08	17.86	18.92	17.86	18.29	46728133
2020-09-09	18.13	18.22	17.26	17.66	36217892
2020-09-10	17.80	18.75	17.80	17.88	36598302
2020-09-11	18.24	18.24	17.44	17.69	23899453
2020-09-14	17.94	18.12	17.54	17.85	25838412
2020-09-15	17.21	17.23	15.85	15.93	80598093
2020-09-16	16.10	16.67	15.94	16.46	38351341
2020-09-17	15.80	16.51	15.70	16.24	30506225
2020-09-18	15.96	16.08	15.07	15.31	51607644
2020-09-21	14.75	14.89	14.00	14.29	42775084
2020-09-22	14.40	14.82	14.18	14.41	30011098
2020-09-23	14.55	15.05	14.11	14.13	31255198
2020-09-24	14.07	14.17	13.40	13.74	32679842
2020-09-25	14.55	15.09	14.17	15.07	54137385
2020-09-28	15.54	15.55	14.78	15.31	36759402
2020-09-29	15.25	15.43	14.82	15.07	23496032
2020-09-30	15.42	15.96	15.11	15.18	44374821
2020-10-01	15.43	15.43	14.70	15.03	28158389
2020-10-02	14.26	15.22	14.23	15.16	30936083
2020-10-05	15.11	15.23	14.80	14.96	22169265
2020-10-06	15.26	15.97	15.12	15.19	43724299
2020-10-07	15.48	16.05	15.29	15.99	30264955
2020-10-08	16.16	16.17	15.37	15.61	40986021
2020-10-09	15.72	16.07	15.54	15.69	33815711
2020-10-12	15.45	15.51	15.20	15.21	25967974
2020-10-13	14.71	14.83	13.98	14.03	49344220
2020-10-14	14.33	14.43	13.91	13.97	34463881
2020-10-15	13.72	14.04	13.62	14.02	29283554
2020-10-16	14.05	14.33	13.71	14.08	39528633
2020-10-19	14.21	14.50	13.99	14.15	28037825
2020-10-20	14.42	14.71	14.23	14.61	27572775
2020-10-21	14.60	14.63	14.31	14.48	17538931
2020-10-22	14.53	15.24	14.47	15.19	32572801
2020-10-23	15.19	15.50	15.03	15.36	25638423
2020-10-26	14.75	14.83	13.82	14.03	49748360
2020-10-27	14.04	14.17	13.73	13.76	24449792
2020-10-28	13.24	13.27	12.29	12.30	58953156
2020-10-29	12.34	13.09	12.11	12.98	31579537
2020-10-30	12.78	14.48	12.62	13.71	76635508
2020-11-02	13.49	13.65	12.93	13.55	31928110
2020-11-03	13.59	13.98	13.47	13.71	26494949
2020-11-04	13.69	13.87	13.26	13.34	27612981
2020-11-05	13.53	14.23	13.45	14.18	27600275
2020-11-06	13.91	14.14	13.66	13.82	19560265
2020-11-09	18.49	19.86	17.71	19.25	185304280
2020-11-10	18.54	18.67	16.40	16.73	119449520
2020-11-11	16.95	16.99	16.08	16.21	57841359
2020-11-12	15.64	15.85	14.88	14.93	87726155
2020-11-13	15.19	16.20	14.98	16.01	159954800
2020-11-16	17.34	18.00	16.91	17.57	112274663
2020-11-17	17.20	18.58	16.94	18.05	63499716
2020-11-18	17.54	18.30	17.44	17.59	72257819
2020-11-19	17.67	18.25	17.46	18.19	44098257
2020-11-20	18.16	18.28	17.33	17.37	52433267
2020-11-23	17.87	18.36	17.63	18.18	50751300
2020-11-24	19.39	20.43	19.06	20.23	80233193
2020-11-25	20.48	20.90	19.92	20.65	60292631
2020-11-27	21.00	22.25	20.86	21.58	46919073
2020-11-30	21.77	21.77	19.83	19.98	86740661
2020-12-01	20.99	21.01	20.05	20.15	48105223
2020-12-02	19.81	21.27	19.23	21.16	52282415
2020-12-03	21.48	23.50	21.37	22.88	92899306
2020-12-04	23.54	23.71	22.60	23.45	65096380
2020-12-07	23.39	23.45	22.70	23.20	47154957
2020-12-08	23.01	23.92	22.95	23.57	42765227
2020-12-09	23.97	24.38	21.97	22.69	66956150
2020-12-10	22.25	23.07	22.16	22.32	50011840
2020-12-11	22.64	22.82	21.28	21.32	52454607
2020-12-14	22.32	22.75	20.93	20.93	55423546
2020-12-15	21.22	21.71	19.95	21.53	56875005
2020-12-16	21.53	22.21	21.31	21.76	35103713
2020-12-17	21.89	21.90	21.31	21.63	25810780
2020-12-18	21.61	21.98	21.00	21.46	68307878
2020-12-21	20.22	21.30	20.03	21.06	51476709
2020-12-22	21.07	21.26	19.75	19.81	40196933
2020-12-23	20.12	21.08	20.03	20.94	31385171
2020-12-24	20.98	21.08	20.43	20.84	14819299
2020-12-28	21.31	22.05	21.02	21.71	33112842
2020-12-29	22.22	22.27	21.36	21.43	26851152
2020-12-30	21.52	22.09	21.38	21.79	23606415
2020-12-31	21.62	21.79	20.90	21.66	25669125
2021-01-04	21.70	21.71	20.04	20.38	40642471
2021-01-05	20.18	20.85	20.15	20.60	32464370
2021-01-06	20.54	20.92	20.16	20.40	35295948
2021-01-07	20.48	21.28	20.47	20.74	28989022
2021-01-08	20.87	21.02	20.18	20.47	30313168
2021-01-11	20.17	20.44	19.63	20.14	31268875
2021-01-12	20.05	20.14	19.61	20.13	33169457
2021-01-13	19.86	20.21	19.68	20.10	24791441
2021-01-14	20.46	21.55	20.45	20.92	46177603
2021-01-15	20.78	21.40	20.57	20.79	33728542
2021-01-19	21.00	21.26	20.61	20.87	21273465
2021-01-20	21.01	21.21	20.59	20.78	21272484
2021-01-21	20.70	20.88	20.32	20.74	20241508
2021-01-22	20.31	20.43	20.04	20.22	24748752
2021-01-25	19.80	19.81	18.73	19.22	55839486
2021-01-26	19.40	19.51	18.62	18.72	44110744
2021-01-27	18.41	19.42	17.96	18.98	50578903
2021-01-28	20.10	20.67	19.66	19.74	59670217
2021-01-29	19.70	19.81	18.38	18.67	50286592
2021-02-01	18.96	19.13	18.41	18.80	27139031
2021-02-02	19.22	19.60	18.98	19.45	27697123
2021-02-03	19.63	20.49	19.44	20.44	33548815
2021-02-04	21.00	21.33	20.66	21.05	32541113
2021-02-05	21.39	21.75	21.13	21.31	29868449
2021-02-08	21.60	21.81	21.25	21.61	22166644
2021-02-09	21.42	21.42	20.68	21.05	26144110
2021-02-10	21.15	21.65	20.87	20.93	27930882
2021-02-11	20.90	21.13	20.46	20.72	22698383
2021-02-12	20.10	20.83	20.05	20.60	25045695
2021-02-16	21.16	22.56	20.96	22.47	55038112
2021-02-17	22.28	24.06	21.88	23.20	59928838
2021-02-18	22.97	23.15	22.38	22.89	26606387
2021-02-19	23.62	24.72	23.48	24.59	52366280
2021-02-22	25.14	27.33	24.65	25.97	87361904
2021-02-23	25.08	26.73	23.46	26.46	115819538
2021-02-24	27.09	28.18	26.73	27.01	92985324
2021-02-25	27.91	28.24	25.07	25.47	71020522
2021-02-26	25.89	26.86	25.27	26.75	58008824
2021-03-01	27.55	27.92	26.02	26.31	59643136
2021-03-02	26.91	27.85	26.54	27.59	49295032
2021-03-03	28.45	29.59	28.18	28.67	71576010
2021-03-04	29.09	29.43	26.23	27.40	74016546
2021-03-05	27.11	27.16	23.26	26.09	83747365
2021-03-08	27.04	27.27	25.80	26.69	48007739
2021-03-09	26.99	27.85	25.80	27.58	42549099
2021-03-10	27.40	28.42	26.67	26.70	41997576
2021-03-11	27.02	27.77	26.48	27.47	33297291
2021-03-12	27.38	28.50	27.29	28.46	32454642
2021-03-15	28.98	30.12	28.90	29.79	53603606
2021-03-16	29.95	29.98	27.85	28.25	51042736
2021-03-17	28.15	28.95	27.82	28.93	30463288
2021-03-18	29.49	29.74	28.02	28.27	47106754
2021-03-19	28.48	29.09	27.13	28.96	41506407
2021-03-22	28.31	28.47	27.35	27.48	33792021
2021-03-23	27.00	27.34	25.18	25.33	51242192
2021-03-24	26.25	27.37	24.15	24.85	72339087
2021-03-25	23.91	26.04	23.72	25.85	47084989
2021-03-26	26.25	26.51	25.21	26.06	28542043
2021-03-29	26.05	26.14	25.25	25.63	19988944
2021-03-30	25.70	26.83	25.66	26.65	23735639
2021-03-31	26.58	26.80	25.91	26.54	21560443
2021-04-01	26.99	27.10	26.53	26.86	19640272
2021-04-05	27.80	28.73	27.69	28.11	40105746
2021-04-06	28.17	29.09	27.85	28.60	35528098
2021-04-07	29.42	30.63	28.87	29.00	70953693
2021-04-08	29.13	29.13	27.82	28.56	37870792
2021-04-09	28.80	29.58	28.49	29.30	36287654
2021-04-12	28.90	29.08	27.48	27.75	39161637
2021-04-13	27.11	27.94	26.73	27.82	27690551
2021-04-14	28.01	28.75	27.85	27.94	23267501
2021-04-15	28.18	28.20	27.12	27.32	24024367
2021-04-16	27.53	27.79	26.82	27.03	22092405
2021-04-19	27.10	27.27	26.39	26.89	22214543
2021-04-20	26.48	26.51	25.12	25.72	31216985
2021-04-21	25.65	27.35	25.25	27.33	31354129
2021-04-22	26.97	27.90	26.77	26.91	29698436
2021-04-23	27.00	27.41	26.57	27.27	19340618
2021-04-26	27.82	28.50	27.31	27.55	20033545
2021-04-27	27.59	27.88	27.14	27.81	18145201
2021-04-28	27.70	28.27	27.57	27.80	17273037
2021-04-29	28.79	29.14	27.13	27.21	40714920
2021-04-30	27.00	28.01	26.87	27.96	21653518
2021-05-03	28.02	28.36	27.53	27.93	21866618
2021-05-04	27.48	27.56	26.20	26.68	33649315
2021-05-05	26.82	27.31	26.35	26.52	16545482
2021-05-06	26.48	26.83	25.52	25.95	25871418
2021-05-07	25.99	26.86	25.88	26.76	20185492
2021-05-10	26.83	26.83	26.23	26.27	18093864
2021-05-11	25.33	26.12	25.09	25.88	28145463
2021-05-12	25.50	25.84	24.68	24.78	24001504
2021-05-13	24.96	25.60	24.29	25.12	28166980
2021-05-14	25.53	27.26	25.51	27.20	35569893
2021-05-17	27.30	27.60	26.79	27.52	29753394
2021-05-18	27.65	28.62	27.42	28.00	33424832
2021-05-19	27.01	27.80	26.74	27.68	26292124
2021-05-20	27.65	27.68	26.96	27.53	24022334
2021-05-21	27.89	28.04	27.16	27.17	20551460
2021-05-24	27.38	28.15	26.90	27.90	26473252
2021-05-25	28.25	29.37	28.23	28.58	38680722
2021-05-26	28.84	29.42	28.63	29.37	24530155
2021-05-27	29.57	30.00	29.22	30.00	30294501
2021-05-28	29.96	30.07	29.41	29.56	25635761
2021-06-01	30.19	30.75	29.91	30.15	36826675
2021-06-02	30.31	31.50	29.93	31.31	36078194
2021-06-03	31.14	31.30	30.35	30.67	24269757
2021-06-04	30.92	31.11	30.25	30.54	19384111
2021-06-07	30.75	31.46	30.65	30.89	24165731
2021-06-08	31.11	31.52	30.61	31.08	25061875
2021-06-09	31.30	31.35	30.43	30.45	18447310
2021-06-10	30.64	30.77	29.41	29.83	30486474
2021-06-11	29.50	30.04	29.29	29.93	20215022
2021-06-14	29.87	29.98	28.63	28.75	24538322
2021-06-15	28.82	29.39	28.41	28.61	19070889
2021-06-16	28.98	29.49	28.69	29.28	25453898
2021-06-17	29.20	29.72	28.41	28.42	26049317
2021-06-18	28.12	28.52	27.73	28.18	26749908
2021-06-21	28.30	28.70	27.91	28.67	21897560
2021-06-22	28.65	28.69	27.80	28.06	18403415
2021-06-23	28.11	28.49	28.02	28.15	17916707
2021-06-24	28.13	28.54	27.39	27.46	31193619
2021-06-25	27.53	28.23	27.52	28.13	31580678
2021-06-28	27.42	27.53	26.00	26.15	63786251
2021-06-29	26.16	26.49	25.76	25.78	33185820
2021-06-30	25.79	26.48	25.69	26.36	22820187
2021-07-01	26.59	26.85	26.12	26.36	19363534
2021-07-02	26.26	26.30	25.70	26.06	20508925
2021-07-06	26.08	26.28	24.93	25.02	30647233
2021-07-07	24.86	25.29	23.87	24.08	36383462
2021-07-08	23.14	24.16	22.84	23.72	37066531
2021-07-09	24.07	24.34	23.62	24.26	23124445
2021-07-12	23.97	24.01	23.56	23.86	23022796
2021-07-13	23.56	23.56	22.82	22.85	27175474
2021-07-14	23.01	23.36	22.48	22.58	26614221
2021-07-15	22.30	22.46	21.37	21.95	43232238
2021-07-16	22.26	22.36	20.80	20.92	41516036
2021-07-19	19.72	20.30	19.19	19.72	85011662
2021-07-20	19.92	21.38	19.62	21.19	68222433
2021-07-21	21.74	23.36	21.67	23.19	76771445
2021-07-22	22.76	22.88	22.19	22.71	40876987
2021-07-23	22.71	22.80	21.89	21.96	32632390
2021-07-26	21.75	23.20	21.71	23.16	37050491
2021-07-27	22.95	23.33	22.49	22.80	26484771
2021-07-28	23.19	23.39	22.20	22.82	27108210
2021-07-29	23.08	23.34	22.70	22.71	26426803
2021-07-30	22.22	22.68	21.49	21.65	36760760
2021-08-02	21.83	22.56	21.36	21.46	34093917
2021-08-03	21.57	21.60	20.52	21.43	33253980
2021-08-04	21.07	21.69	20.82	21.04	33239359
2021-08-05	21.16	22.65	21.14	22.55	32937964
2021-08-06	22.85	23.10	22.41	23.08	30680662
2021-08-09	22.87	22.87	21.99	22.71	29949234
2021-08-10	22.82	23.85	22.72	23.65	34886220
2021-08-11	23.59	24.01	23.07	23.99	29487311
2021-08-12	23.78	23.88	22.96	23.36	29179950
2021-08-13	23.30	23.38	22.74	22.86	21235829
2021-08-16	22.43	22.93	21.94	22.79	25793529
2021-08-17	22.24	22.50	21.66	22.04	26331847
2021-08-18	22.02	22.98	21.68	22.48	31060698
2021-08-19	22.00	22.27	21.34	21.66	27943931
2021-08-20	21.51	22.02	21.33	21.96	22632792
2021-08-23	22.26	22.99	22.24	22.83	23991963
2021-08-24	23.24	24.07	23.20	23.84	32814299
2021-08-25	23.98	24.32	23.41	24.11	30576001
2021-08-26	23.83	24.32	23.24	23.47	28762765
2021-08-27	23.57	24.57	23.54	24.35	36693794
2021-08-30	24.63	24.64	23.60	23.63	27629308
2021-08-31	23.53	24.19	23.50	24.14	28512636
2021-09-01	24.22	24.42	23.31	23.51	31875038
2021-09-02	23.58	24.47	23.12	24.02	36566493
2021-09-03	23.92	24.15	22.64	22.96	44236561
2021-09-07	22.70	23.60	22.56	23.56	33580073
2021-09-08	23.57	23.81	22.76	22.78	24700628
2021-09-09	22.77	23.72	22.62	23.28	27193058
2021-09-10	23.40	23.50	22.72	22.75	25471423
2021-09-13	23.03	23.48	22.24	23.31	36359492
2021-09-14	23.20	23.50	22.70	22.86	24577472
2021-09-15	22.75	23.18	22.36	23.17	21566063
2021-09-16	23.11	23.43	22.92	23.09	19305667
2021-09-17	23.21	23.84	23.14	23.55	33607783
2021-09-20	23.18	23.40	22.62	23.24	32162324
2021-09-21	23.43	23.69	22.86	22.96	25614508
2021-09-22	23.17	23.93	23.17	23.61	32222334
2021-09-23	24.01	25.06	23.90	24.69	48872438
2021-09-24	24.80	25.95	24.60	25.44	48644481
2021-09-27	25.96	27.39	25.92	26.38	58020618
2021-09-28	26.44	26.99	26.11	26.17	34642276
2021-09-29	26.46	26.49	25.48	25.52	27403960
2021-09-30	25.44	25.51	24.73	25.01	28685056
2021-10-01	26.07	26.57	25.67	26.09	36843190
2021-10-04	26.20	26.42	25.24	25.34	33448089
2021-10-05	25.53	26.01	25.27	25.42	26161517
2021-10-06	25.02	25.14	24.36	24.90	36943290
2021-10-07	25.22	25.28	24.40	24.49	26234931
2021-10-08	24.54	24.70	23.76	23.83	32061845
2021-10-11	23.71	24.44	23.42	23.88	26631065
2021-10-12	23.94	24.37	23.81	24.33	25818449
2021-10-13	24.40	24.40	23.61	23.65	28606177
2021-10-14	23.94	24.00	23.58	23.73	19413923
2021-10-15	24.06	24.42	23.63	23.67	22362876
2021-10-18	23.45	23.60	22.82	23.13	37062336
2021-10-19	23.06	23.06	22.27	22.34	50813961
2021-10-20	22.36	22.77	22.14	22.44	27014601
2021-10-21	22.51	22.90	22.22	22.33	26812524
2021-10-22	22.20	22.34	21.85	22.29	29155744
2021-10-25	21.79	22.17	21.72	22.05	26140372
2021-10-26	22.17	22.47	21.66	21.82	25617921
2021-10-27	21.90	22.00	21.61	21.64	20827856
2021-10-28	21.64	22.08	21.31	21.97	23048734
2021-10-29	21.88	22.47	21.77	22.16	26720338
2021-11-01	22.30	23.10	22.01	23.07	27315486
2021-11-02	22.98	23.07	22.55	22.91	21579385
2021-11-03	22.71	23.33	22.57	23.17	23001311
2021-11-04	23.33	23.49	22.73	22.88	20186867
2021-11-05	24.40	25.29	24.10	24.79	67588335
2021-11-08	24.89	25.07	24.45	24.59	33082991
2021-11-09	24.50	24.54	23.71	24.17	22673504
2021-11-10	23.73	24.34	23.31	23.49	21338282
2021-11-11	23.34	23.63	22.97	23.02	19703700
2021-11-12	22.95	22.95	22.06	22.36	37320285
2021-11-15	22.51	22.72	22.14	22.30	22519646
2021-11-16	22.14	22.14	21.33	21.59	40285695
2021-11-17	21.67	21.85	20.98	21.33	30081605
2021-11-18	21.45	21.58	20.57	20.95	26850844
2021-11-19	20.36	20.90	19.86	20.49	49148679
2021-11-22	20.50	20.91	20.15	20.33	29802675
2021-11-23	20.54	20.83	20.01	20.15	26273508
2021-11-24	19.96	20.65	19.76	20.16	30483241
2021-11-26	18.07	18.28	17.20	17.95	84158432
2021-11-29	18.81	19.24	17.69	18.16	58061462
2021-11-30	17.79	17.90	17.11	17.62	60131120
2021-12-01	18.12	18.49	16.32	16.38	82682884
2021-12-02	16.73	17.99	16.35	17.89	76746783
2021-12-03	17.78	17.80	16.84	17.20	59329103
2021-12-06	17.56	19.19	17.40	18.59	78131555
2021-12-07	18.98	19.28	18.32	18.50	62779417
2021-12-08	18.70	20.04	18.54	19.52	69762143
2021-12-09	19.02	19.60	18.89	19.19	38179521
2021-12-10	19.18	19.36	18.68	19.28	33181470
2021-12-13	18.68	18.85	17.91	18.34	39686333
2021-12-14	18.02	18.84	18.01	18.15	38288240
2021-12-15	17.99	18.08	17.24	17.89	45971600
2021-12-16	18.00	18.25	17.46	17.57	45611098
2021-12-17	17.70	18.47	17.41	18.28	48692885
2021-12-20	17.67	19.29	17.61	18.90	59262492
2021-12-21	19.33	20.73	19.26	20.54	69186226
2021-12-22	20.55	21.50	20.03	21.25	62921869
2021-12-23	21.54	21.78	20.88	21.20	39190976
2021-12-27	20.34	21.13	20.03	20.95	37286796
2021-12-28	20.64	21.80	20.51	20.90	39749613
2021-12-29	20.66	20.90	20.28	20.79	30313682
2021-12-30	20.76	21.51	20.27	20.53	49120205
2021-12-31	20.51	20.77	20.02	20.12	29363677
2022-01-03	20.56	21.74	20.43	21.41	38897324
2022-01-04	22.06	22.38	21.51	21.73	44776446
2022-01-05	21.79	22.17	21.06	21.17	31833158
2022-01-06	21.62	21.99	21.02	21.07	31459853
2022-01-07	21.35	22.29	21.12	21.90	37140598
2022-01-10	22.00	22.13	20.96	21.40	32828812
2022-01-11	21.38	22.22	21.11	21.98	29608014
2022-01-12	22.18	22.46	21.80	22.31	33645045
2022-01-13	22.42	23.30	22.37	22.90	43271439
2022-01-14	22.60	22.95	22.27	22.95	28270844
2022-01-18	22.52	22.76	21.91	21.98	29872266
2022-01-19	21.93	21.96	21.18	21.22	27894516
2022-01-20	21.31	21.98	20.73	20.80	25457805
2022-01-21	20.68	20.69	19.78	19.99	41314334
2022-01-24	19.08	19.76	18.25	19.74	52206487
2022-01-25	19.25	20.40	19.09	20.20	36484462
2022-01-26	20.54	21.10	20.04	20.29	40706433
2022-01-27	20.46	20.71	18.94	19.11	42718187
2022-01-28	19.21	19.28	18.28	18.97	50152536
2022-01-31	18.78	19.87	18.15	19.81	50989343
2022-02-01	19.95	21.07	19.86	20.93	38953790
2022-02-02	20.72	21.24	20.43	20.85	30717606
2022-02-03	20.53	20.96	20.33	20.34	27585896
2022-02-04	20.02	20.24	19.56	19.96	33286996
2022-02-07	20.14	21.74	20.11	21.52	41055701
2022-02-08	21.72	22.58	21.47	22.55	41620161
2022-02-09	22.83	23.36	22.76	23.19	39322666
2022-02-10	22.87	23.86	22.60	23.12	42465570
2022-02-11	23.18	23.64	21.99	22.04	51041667
2022-02-14	22.00	22.52	21.27	21.36	36570723
2022-02-15	22.22	22.87	22.05	22.78	31726677
2022-02-16	22.78	23.64	22.62	23.31	40609492
2022-02-17	22.90	23.18	22.27	22.42	25412068
2022-02-18	22.42	22.77	21.96	22.17	29897316
2022-02-22	21.55	22.19	21.35	21.51	34908643
2022-02-23	21.88	22.00	20.19	20.21	36958181
2022-02-24	18.84	20.71	18.65	20.63	49931686
2022-02-25	20.70	21.40	20.29	21.10	34048018
2022-02-28	20.63	20.79	19.82	20.33	48343808
2022-03-01	19.97	20.03	18.61	18.86	55954934
2022-03-02	19.12	19.59	18.69	19.02	41781810
2022-03-03	19.26	19.71	18.11	18.27	40969393
2022-03-04	17.85	18.07	17.02	17.23	57114169
2022-03-07	17.30	17.48	15.52	15.53	67688568
2022-03-08	15.68	16.55	14.94	15.88	68268984
2022-03-09	16.91	17.78	16.85	17.27	58123210
2022-03-10	16.82	18.23	16.71	17.65	42701108
2022-03-11	17.93	18.00	17.18	17.21	28443519
2022-03-14	17.30	17.88	16.84	17.12	31014758
2022-03-15	17.43	18.19	17.34	18.04	40891083
2022-03-16	18.28	19.44	18.09	19.33	51372460
2022-03-17	18.72	19.16	18.22	19.15	38740554
2022-03-18	18.77	19.54	18.68	19.46	32136258
2022-03-21	19.21	19.21	18.59	18.95	32803527
2022-03-22	18.64	19.30	18.37	18.93	43514807
2022-03-23	18.71	18.90	18.24	18.30	27832851
2022-03-24	18.31	18.52	17.83	18.49	31280468
2022-03-25	18.44	18.75	18.23	18.39	25947398
2022-03-28	18.59	19.43	18.52	19.40	32494537
2022-03-29	19.96	20.40	19.67	19.93	40091636
2022-03-30	19.58	19.92	19.45	19.60	24681663
2022-03-31	19.63	20.54	19.51	20.22	42409862
2022-04-01	20.35	20.46	19.68	20.05	27871791
2022-04-04	19.92	19.94	19.35	19.74	25645661
2022-04-05	20.69	21.50	20.14	20.22	68212999
2022-04-06	19.83	19.89	18.86	18.93	44802812
2022-04-07	18.89	18.92	18.06	18.74	42475372
2022-04-08	18.60	18.73	18.04	18.34	28731744
2022-04-11	18.13	19.02	17.99	18.54	27851935
2022-04-12	18.77	18.95	18.36	18.51	23404240
2022-04-13	18.80	19.64	18.78	19.51	35391142
2022-04-14	19.71	20.09	19.45	19.56	25316714
2022-04-18	19.44	19.59	18.97	19.04	18700740
2022-04-19	19.11	20.08	19.11	19.91	28760204
2022-04-20	19.96	20.33	19.62	19.62	21266961
2022-04-21	20.48	20.63	19.39	19.51	37800052
2022-04-22	19.47	19.68	18.75	18.84	25671547
2022-04-25	18.73	18.89	18.34	18.88	27164714
2022-04-26	18.84	18.88	17.43	17.50	44476185
2022-04-27	17.60	17.90	17.15	17.41	35893079
2022-04-28	17.73	18.00	17.12	17.83	30952074
2022-04-29	17.76	18.20	17.24	17.30	22197075
2022-05-02	17.31	17.48	16.73	17.35	34360764
2022-05-03	17.63	17.83	17.11	17.49	28177577
2022-05-04	17.42	17.73	16.69	17.73	37917885
2022-05-05	17.30	17.54	16.36	16.54	44517774
2022-05-06	16.42	16.56	15.59	15.92	43828942
2022-05-09	15.55	15.62	14.05	14.14	55563150
2022-05-10	14.81	15.03	13.82	14.19	46996151
2022-05-11	14.25	14.74	13.52	13.55	40917122
2022-05-12	13.26	13.86	12.72	13.26	53708806
2022-05-13	13.55	14.50	13.55	14.28	40862012
2022-05-16	14.27	14.53	14.03	14.09	29771822
2022-05-17	14.51	14.96	14.32	14.87	29133528
2022-05-18	14.61	14.83	13.70	13.84	36536389
2022-05-19	13.67	13.94	13.49	13.58	37607187
2022-05-20	13.81	13.96	12.70	13.13	45620621
2022-05-23	13.12	13.19	12.54	13.11	41410370
2022-05-24	12.84	12.87	11.56	11.76	63216456
2022-05-25	11.65	12.31	11.61	12.18	38049755
2022-05-26	12.30	13.47	12.30	13.21	49498427
2022-05-27	13.35	13.97	13.33	13.97	35625495
2022-05-31	13.86	14.17	13.72	13.88	38118312
2022-06-01	14.04	14.20	13.15	13.47	33402899
2022-06-02	13.49	14.06	13.39	14.06	34067159
2022-06-03	13.65	13.89	13.34	13.51	27169350
2022-06-06	13.67	13.80	13.34	13.61	26843143
2022-06-07	13.30	13.81	13.21	13.78	23383245
2022-06-08	13.35	13.56	12.92	12.93	43179053
2022-06-09	12.82	12.85	11.73	11.73	63378715
2022-06-10	11.56	12.07	11.04	11.05	67461680
2022-06-13	10.53	10.54	9.77	9.91	71268972
2022-06-14	10.01	10.17	9.41	9.52	59250229
2022-06-15	9.64	10.02	9.51	9.84	67274103
2022-06-16	9.43	9.49	8.70	8.75	76859093
2022-06-17	8.91	9.64	8.75	9.60	69584390
2022-06-21	9.69	9.79	9.43	9.57	49067167
2022-06-22	9.36	9.83	9.28	9.62	38718349
2022-06-23	9.62	9.75	9.22	9.65	48309630
2022-06-24	9.72	10.88	9.48	10.85	85277294
2022-06-27	10.73	10.81	10.18	10.55	52876826
2022-06-28	10.49	11.05	10.31	10.33	46364013
2022-06-29	9.49	9.60	8.66	8.87	109730934
2022-06-30	8.66	8.81	8.10	8.65	74706494
2022-07-01	8.61	8.97	8.53	8.82	51985534
2022-07-05	8.54	9.41	8.15	9.38	69413818
2022-07-06	9.25	9.53	8.70	8.74	52642249
2022-07-07	8.95	9.45	8.93	9.33	46116053
2022-07-08	9.21	9.43	8.94	9.01	45688269
2022-07-11	8.96	8.97	8.46	8.49	40238534
2022-07-12	8.48	9.27	8.43	9.13	65626099
2022-07-13	8.73	9.13	8.65	9.00	41433726
2022-07-14	8.82	9.00	8.65	8.71	40652894
2022-07-15	8.88	9.19	8.71	9.18	44346741
2022-07-18	9.43	10.12	9.43	9.65	66343658
2022-07-19	10.02	10.41	9.99	10.36	60355896
2022-07-20	10.34	11.10	10.28	11.09	69920813
2022-07-21	9.67	9.91	9.42	9.85	144225000
2022-07-22	9.90	9.99	9.15	9.26	100507947
2022-07-25	9.26	9.29	8.84	9.18	54848248
2022-07-26	9.07	9.10	8.46	8.50	68820155
2022-07-27	8.79	8.89	8.47	8.85	66105573
2022-07-28	8.97	9.38	8.57	9.10	58406704
2022-07-29	9.01	9.18	8.77	9.06	40901848
2022-08-01	8.90	8.98	8.57	8.92	54740890
2022-08-02	8.77	9.64	8.67	9.35	56616001
2022-08-03	9.50	9.81	9.47	9.79	45506542
2022-08-04	9.77	9.94	9.60	9.75	40094048
2022-08-05	9.53	10.05	9.48	9.82	42444197
2022-08-08	10.04	10.49	9.78	10.01	67487725
2022-08-09	9.71	9.76	9.26	9.47	51552847
2022-08-10	9.89	10.61	9.83	10.34	71504039
2022-08-11	10.84	10.95	10.44	10.54	50079045
2022-08-12	10.71	10.79	10.45	10.72	39632884
2022-08-15	10.56	10.79	10.42	10.71	34057537
2022-08-16	10.63	11.38	10.41	11.19	59639347
2022-08-17	10.97	10.97	10.40	10.56	53063736
2022-08-18	10.56	10.57	10.20	10.45	47229453
2022-08-19	10.14	10.24	9.70	9.87	50379431
2022-08-22	9.54	9.63	9.35	9.39	35610405
2022-08-23	9.48	9.74	9.45	9.54	37301837
2022-08-24	9.51	10.95	9.49	10.05	37870257
2022-08-25	10.24	10.69	10.21	10.54	47824174
2022-08-26	10.62	10.86	9.97	9.97	46325473
2022-08-29	9.76	10.04	9.64	9.83	31611623
2022-08-30	10.07	10.33	9.58	9.77	41537670
2022-08-31	9.91	9.96	9.45	9.46	43196753
2022-09-01	9.29	9.36	8.94	9.35	43701581
2022-09-02	9.59	9.71	9.27	9.37	39677807
2022-09-06	9.55	9.72	9.15	9.44	35375082
2022-09-07	9.39	9.87	9.39	9.82	38557168
2022-09-08	9.57	10.10	9.54	10.08	41765192
2022-09-09	10.23	10.52	10.21	10.40	47327589
2022-09-12	10.54	10.79	10.40	10.60	34324752
2022-09-13	10.07	10.46	9.96	10.24	41934048
2022-09-14	10.14	10.59	9.93	10.57	38845722
2022-09-15	10.46	11.19	10.45	10.92	59124115
2022-09-16	10.71	10.81	10.46	10.76	47810831
2022-09-19	10.66	11.14	10.62	10.78	37564559
2022-09-20	10.88	10.99	10.40	10.42	47008436
2022-09-21	10.32	10.36	9.70	9.71	67793071
2022-09-22	9.74	9.93	9.40	9.64	62079536
2022-09-23	9.23	9.34	8.74	8.95	79394414
2022-09-26	8.99	9.36	8.88	8.90	56042304
2022-09-27	9.20	9.55	9.02	9.22	64007823
2022-09-28	9.20	9.85	9.13	9.83	65649267
2022-09-29	9.61	9.66	9.02	9.16	57340593
2022-09-30	8.45	8.51	7.01	7.03	237674810
2022-10-03	7.17	7.19	6.58	6.85	104262123
2022-10-04	7.10	7.82	7.08	7.76	117870545
2022-10-05	7.47	7.57	7.17	7.43	82831486
2022-10-06	7.37	7.61	6.97	6.98	86819880
2022-10-07	6.90	6.99	6.57	6.76	82260244
2022-10-10	6.73	6.82	6.15	6.38	82505734
2022-10-11	6.42	6.74	6.11	6.64	73379047
2022-10-12	6.64	7.39	6.55	7.31	97735728
2022-10-13	6.99	7.32	6.85	7.10	81275562
2022-10-14	7.27	7.43	7.01	7.13	63745093
2022-10-17	7.38	7.47	7.17	7.27	52393743
2022-10-18	7.70	8.24	7.68	8.08	116496330
2022-10-19	8.02	8.14	7.62	7.68	70897597
2022-10-20	7.72	8.29	7.71	8.00	59658489
2022-10-21	7.93	8.22	7.79	8.20	57280988
2022-10-24	8.11	8.28	7.92	8.22	51101539
2022-10-25	8.27	8.68	8.21	8.62	52082011
2022-10-26	8.59	9.13	8.57	8.67	58849841
2022-10-27	8.80	8.96	8.64	8.65	48689857
2022-10-28	8.56	8.95	8.48	8.94	42739350
2022-10-31	9.02	9.15	8.80	9.06	49288952
2022-11-01	9.39	9.49	9.04	9.05	52041004
2022-11-02	9.01	9.26	8.65	8.69	52525043
2022-11-03	8.34	9.07	8.25	8.83	63837013
2022-11-04	9.12	9.32	8.84	9.00	51717128
2022-11-07	9.08	9.08	8.57	8.76	46375923
2022-11-08	8.91	9.23	8.83	9.10	53290139
2022-11-09	9.00	9.02	8.52	8.56	41664857
2022-11-10	9.12	9.81	9.08	9.78	84559536
2022-11-11	10.17	10.45	9.76	10.35	69889434
2022-11-14	10.41	10.75	10.22	10.60	70950248
2022-11-15	10.99	11.49	10.96	11.16	106425893
2022-11-16	9.78	9.82	9.49	9.63	124544136
2022-11-17	9.37	9.57	9.15	9.51	45732637
2022-11-18	9.70	9.73	9.39	9.47	38881953
2022-11-21	9.46	9.53	9.13	9.32	38776339
2022-11-22	9.36	9.56	9.18	9.47	36685907
2022-11-23	9.49	9.78	9.39	9.73	44422578
2022-11-25	9.70	9.93	9.64	9.73	23780814
2022-11-28	9.58	9.73	9.27	9.32	32128891
2022-11-29	9.36	9.79	9.32	9.75	46085753
2022-11-30	9.81	9.94	9.41	9.93	65648544
2022-12-01	9.96	10.29	9.90	9.97	52863089
2022-12-02	9.73	10.04	9.45	10.00	48326920
2022-12-05	9.89	10.27	9.63	9.68	52424136
2022-12-06	9.70	9.76	9.17	9.30	50508380
2022-12-07	9.22	9.35	8.86	8.89	52196207
2022-12-08	9.00	9.24	8.94	9.03	37881662
2022-12-09	9.02	9.13	8.85	8.87	37684127
2022-12-12	8.77	9.01	8.57	9.01	44353722
2022-12-13	9.60	9.67	8.72	8.91	62156891
2022-12-14	8.88	9.11	8.71	8.93	57877692
2022-12-15	8.72	8.95	8.47	8.63	52117238
2022-12-16	8.49	8.70	8.35	8.45	43358231
2022-12-19	8.48	8.49	8.02	8.09	41998389
2022-12-20	7.95	8.27	7.93	8.10	49501003
2022-12-21	7.88	8.79	7.78	8.48	77709699
2022-12-22	8.47	8.50	7.63	7.88	64849131
2022-12-23	7.86	7.94	7.53	7.81	39623670
2022-12-27	7.78	7.90	7.55	7.67	37674772
2022-12-28	7.71	7.91	7.63	7.67	34112407
2022-12-29	7.73	8.10	7.70	8.08	38092749
2022-12-30	7.98	8.22	7.93	8.06	30690582
2023-01-03	8.24	8.32	7.92	7.97	33965211
2023-01-04	8.07	8.76	7.98	8.74	52046610
2023-01-05	8.57	8.99	8.47	8.95	35671633
2023-01-06	9.00	9.23	8.83	9.20	40099578
2023-01-09	9.26	9.64	9.21	9.47	44454520
2023-01-10	9.42	9.71	9.26	9.68	38995517
2023-01-11	9.75	9.90	9.66	9.86	33668921
2023-01-12	10.06	10.29	9.86	10.28	48425772
2023-01-13	10.15	10.61	10.14	10.51	41626911
2023-01-17	10.61	10.94	10.43	10.88	48197767
2023-01-18	11.09	11.17	10.34	10.43	57513831
2023-01-19	10.13	10.24	9.92	10.12	44119326
2023-01-20	10.28	10.62	10.16	10.47	39941570
2023-01-23	10.64	10.83	10.53	10.72	34611399
2023-01-24	10.72	10.96	10.40	10.68	33317437
2023-01-25	10.49	10.90	10.38	10.88	29042391
2023-01-26	11.00	11.09	10.57	10.63	32096208
2023-01-27	10.78	11.25	10.76	11.02	50631579
2023-01-30	10.83	11.22	10.61	10.64	35766568
2023-01-31	10.78	10.83	10.58	10.82	30246257
2023-02-01	10.82	11.42	10.62	11.34	47240028
2023-02-02	11.72	12.26	11.47	12.04	61194354
2023-02-03	11.79	12.15	11.68	11.80	35978398
2023-02-06	11.60	11.90	11.55	11.87	33494875
2023-02-07	12.15	12.62	11.70	12.19	70218882
2023-02-08	12.32	12.40	11.84	11.87	38275552
2023-02-09	11.95	12.13	11.36	11.53	34304992
2023-02-10	11.37	11.45	11.01	11.16	39694495
2023-02-13	11.22	11.71	11.13	11.64	28988664
2023-02-14	11.55	11.96	11.39	11.88	34072956
2023-02-15	11.82	12.21	11.63	12.19	34290922
2023-02-16	12.00	12.00	11.57	11.60	30227783
2023-02-17	11.51	11.57	11.16	11.29	31103291
2023-02-21	11.12	11.28	11.03	11.13	20923494
2023-02-22	11.07	11.34	10.88	11.04	25605848
2023-02-23	11.16	11.22	10.67	10.89	28657511
2023-02-24	10.68	10.76	10.38	10.59	32077822
2023-02-27	10.82	10.99	10.76	10.83	23336669
2023-02-28	10.56	10.70	10.25	10.62	39799954
2023-03-01	10.62	10.76	10.51	10.59	26906553
2023-03-02	10.44	10.80	10.35	10.76	22518457
2023-03-03	10.99	11.20	10.85	11.11	29919894
2023-03-06	11.19	11.53	11.07	11.07	32128787
2023-03-07	11.06	11.20	10.86	10.87	24794003
2023-03-08	10.85	10.97	10.45	10.53	29900986
2023-03-09	10.51	10.59	9.94	9.99	37505356
2023-03-10	9.96	10.07	9.52	9.69	46525158
2023-03-13	9.44	9.56	9.11	9.24	50015724
2023-03-14	9.47	9.56	9.01	9.07	45033718
2023-03-15	8.72	8.89	8.37	8.73	54438550
2023-03-16	8.55	9.16	8.50	9.03	51620081
2023-03-17	8.89	8.98	8.55	8.55	53049212
2023-03-20	8.58	8.89	8.52	8.61	45019758
2023-03-21	8.95	9.21	8.95	9.12	43641340
2023-03-22	9.15	9.46	8.97	8.99	47728544
2023-03-23	9.05	9.56	8.99	9.22	57700936
2023-03-24	9.08	9.27	8.96	9.23	45627439
2023-03-27	9.53	9.72	8.68	8.79	93540226
2023-03-28	8.94	9.48	8.94	9.33	72930109
2023-03-29	9.67	9.96	9.58	9.89	55593529
2023-03-30	10.12	10.30	10.06	10.16	46584184
2023-03-31	10.28	10.35	10.06	10.15	37314348
2023-04-03	9.98	10.07	9.82	9.97	39031873
2023-04-04	10.07	10.12	9.55	9.85	38016258
2023-04-05	9.78	9.89	9.61	9.66	25510567
2023-04-06	9.72	9.88	9.54	9.73	28095375
2023-04-10	9.60	9.89	9.56	9.87	24047351
2023-04-11	9.91	10.14	9.79	10.04	26263519
2023-04-12	10.19	10.23	9.60	9.62	34149921
2023-04-13	9.72	9.85	9.70	9.77	21807879
2023-04-14	9.82	9.87	9.55	9.60	21640194
2023-04-17	9.62	9.80	9.51	9.75	24539016
2023-04-18	9.76	9.86	9.66	9.84	22055228
2023-04-19	9.70	9.85	9.52	9.80	25981008
2023-04-20	9.63	9.66	9.30	9.33	38877295
2023-04-21	9.30	9.38	9.07	9.38	28720327
2023-04-24	9.32	9.44	9.14	9.28	23084806
2023-04-25	9.27	9.27	8.91	8.96	27625264
2023-04-26	9.03	9.08	8.70	8.76	33804647
2023-04-27	8.91	8.96	8.72	8.90	25196275
2023-04-28	8.84	9.30	8.83	9.21	34200522
2023-05-01	9.27	9.63	9.21	9.49	43945147
2023-05-02	9.38	9.54	9.17	9.45	33396177
2023-05-03	9.46	9.70	9.41	9.43	28997773
2023-05-04	9.78	9.84	9.21	9.39	51862254
2023-05-05	9.54	10.09	9.53	10.01	52156058
2023-05-08	10.15	10.66	10.04	10.61	44199760
2023-05-09	10.49	10.71	10.38	10.65	26601964
2023-05-10	10.80	10.89	10.34	10.49	29654968
2023-05-11	10.37	10.49	10.16	10.24	25869998
2023-05-12	10.25	10.26	9.68	9.83	29797352
2023-05-15	9.86	10.38	9.82	10.31	27705861
2023-05-16	10.26	10.64	10.07	10.36	30040356
2023-05-17	10.41	11.18	10.40	11.04	53763707
2023-05-18	10.97	11.32	10.97	11.28	33834991
2023-05-19	11.17	11.22	10.81	10.94	28822701
2023-05-22	11.07	11.28	10.83	11.22	24221092
2023-05-23	11.12	11.53	11.02	11.04	31999086
2023-05-24	10.84	10.86	10.38	10.67	34266785
2023-05-25	11.00	11.22	10.87	11.00	40944724
2023-05-26	11.15	11.37	11.15	11.28	30569812
2023-05-30	11.50	11.84	11.20	11.38	32709143
2023-05-31	11.40	11.45	10.94	11.23	32724148
2023-06-01	11.32	11.93	11.20	11.85	39965878
2023-06-02	12.04	12.28	11.90	12.18	36332327
2023-06-05	12.17	12.38	12.13	12.30	26125528
2023-06-06	12.23	12.84	12.20	12.77	32243387
2023-06-07	12.87	13.18	12.81	13.03	38518716
2023-06-08	12.85	12.97	12.70	12.75	31998401
2023-06-09	12.88	13.39	12.85	13.09	34064564
2023-06-12	13.94	15.10	13.84	14.72	126899524
2023-06-13	15.06	15.37	14.74	15.34	68046052
2023-06-14	15.51	15.78	15.19	15.60	59729295
2023-06-15	15.45	16.16	15.41	16.12	64037415
2023-06-16	16.30	16.40	15.69	15.80	51111890
2023-06-20	15.99	16.06	15.70	15.90	37891018
2023-06-21	15.88	16.18	15.45	15.89	37155594
2023-06-22	15.74	15.96	15.59	15.76	23564132
2023-06-23	15.49	16.00	15.43	15.80	39855025
2023-06-26	14.98	15.04	13.90	14.60	107033018
2023-06-27	14.75	15.91	14.70	15.89	62431679
2023-06-28	15.94	17.49	15.88	17.29	96976951
2023-06-29	17.25	17.75	16.88	17.16	60301629
2023-06-30	17.80	18.88	17.62	18.83	115111241
2023-07-03	18.55	19.19	18.43	18.96	44829024
2023-07-05	18.93	19.55	18.80	19.21	55764780
2023-07-06	18.83	19.04	18.15	18.86	56593478
2023-07-07	18.82	19.46	18.82	19.04	44380196
2023-07-10	19.03	19.39	18.97	19.30	39739693
2023-07-11	19.31	19.38	18.66	18.90	43404859
2023-07-12	19.16	19.16	18.19	18.22	55581842
2023-07-13	18.30	18.48	17.72	17.75	49645380
2023-07-14	17.74	17.94	17.10	17.23	41398143
2023-07-17	17.35	17.98	17.34	17.71	35689422
2023-07-18	17.89	18.58	17.85	18.25	39202647
2023-07-19	18.49	18.50	17.89	18.15	35920007
2023-07-20	18.00	18.16	17.61	17.65	32239345
2023-07-21	17.60	17.90	17.57	17.88	27228258
2023-07-24	17.88	18.01	17.22	17.85	28805282
2023-07-25	17.71	17.78	17.34	17.45	26368827
2023-07-26	17.50	17.74	17.33	17.65	23856644
2023-07-27	18.62	18.81	18.09	18.22	50553845
2023-07-28	18.37	18.72	18.36	18.49	24508406
2023-07-31	18.76	18.86	18.50	18.84	27014227
2023-08-01	18.16	18.41	17.48	17.99	42662816
2023-08-02	17.62	17.94	17.55	17.72	25360464
2023-08-03	17.57	17.90	17.39	17.56	22136890
2023-08-04	17.62	17.65	17.08	17.16	26799301
2023-08-07	17.39	18.05	17.39	18.04	29955241
2023-08-08	17.76	17.95	17.51	17.92	21033748
2023-08-09	17.99	18.13	17.26	17.27	24718717
2023-08-10	17.46	17.71	17.18	17.36	22120832
2023-08-11	17.12	17.15	16.68	16.79	26491304
2023-08-14	16.60	16.85	16.48	16.83	20464032
2023-08-15	16.65	16.83	16.49	16.61	17912185
2023-08-16	16.48	16.61	16.16	16.18	22550579
2023-08-17	16.26	16.29	15.80	15.80	27220484
2023-08-18	15.44	15.84	15.39	15.59	25707671
2023-08-21	15.77	15.85	15.50	15.71	18829038
2023-08-22	15.79	15.86	15.43	15.66	20261112
2023-08-23	15.70	16.39	15.49	16.25	29806788
2023-08-24	16.17	16.33	15.70	15.71	21392507
2023-08-25	15.72	15.99	15.55	15.90	19060520
2023-08-28	15.92	16.09	15.68	15.71	19018068
2023-08-29	15.59	16.12	15.43	16.04	17645005
2023-08-30	16.17	16.24	15.83	15.87	18121717
2023-08-31	15.85	16.04	15.69	15.82	21797560
2023-09-01	15.83	16.06	15.58	15.73	16767253
2023-09-05	15.57	15.57	14.92	15.37	31023171
2023-09-06	15.11	15.49	15.04	15.43	19238576
2023-09-07	15.25	15.36	14.99	15.30	18761361
2023-09-08	15.21	15.52	15.09	15.30	13704356
2023-09-11	15.56	15.60	14.95	15.48	18092777
2023-09-12	15.32	15.64	15.23	15.46	15494976
2023-09-13	15.16	15.27	14.92	15.02	23991227
2023-09-14	15.35	15.78	15.26	15.63	24656692
2023-09-15	15.54	15.62	15.11	15.19	24302488
2023-09-18	15.14	15.21	14.98	15.04	19251102
2023-09-19	15.06	15.58	15.00	15.09	23552321
2023-09-20	15.24	15.30	14.64	14.65	22637095
2023-09-21	14.45	14.69	14.27	14.45	22663696
2023-09-22	14.66	14.67	14.01	14.05	21300564
2023-09-25	13.55	14.05	13.38	13.90	29506452
2023-09-26	13.67	13.97	13.65	13.76	26210655
2023-09-27	13.89	14.18	13.72	13.98	25160181
2023-09-28	13.66	14.64	13.64	14.44	45202151
2023-09-29	14.65	15.24	13.24	13.72	91954905
2023-10-02	13.50	14.17	13.42	13.64	38918636
2023-10-03	13.37	13.51	12.65	12.74	53693578
2023-10-04	12.84	13.23	12.82	13.09	35704573
2023-10-05	13.27	13.65	13.10	13.30	24169118
2023-10-06	13.07	13.47	12.99	13.26	26188701
2023-10-09	12.66	12.76	12.28	12.69	37982260
2023-10-10	12.82	13.29	12.80	12.90	26502371
2023-10-11	12.92	13.01	12.49	12.65	25157690
2023-10-12	12.69	12.92	12.34	12.60	28842136
2023-10-13	12.38	12.52	12.15	12.26	25978345
2023-10-16	12.47	12.53	12.24	12.36	28778271
2023-10-17	12.27	12.66	12.23	12.50	22430863
2023-10-18	12.30	12.34	11.67	11.69	37759490
2023-10-19	11.59	11.72	11.34	11.39	36476130
2023-10-20	11.24	11.39	11.02	11.03	33490688
2023-10-23	10.98	11.64	10.84	11.38	41028444
2023-10-24	11.51	11.73	11.40	11.45	23219126
2023-10-25	11.32	11.47	11.24	11.27	22471308
2023-10-26	11.64	11.74	10.95	11.37	38025160
2023-10-27	11.56	11.58	11.01	11.13	25950993
2023-10-30	11.36	11.50	11.19	11.40	28263926
2023-10-31	11.43	11.48	11.10	11.46	25679048
2023-11-01	11.45	11.57	11.12	11.30	26672024
2023-11-02	11.62	12.04	11.61	11.90	30172097
2023-11-03	12.19	12.82	12.16	12.55	43517850
2023-11-06	12.65	12.74	12.02	12.26	30580914
2023-11-07	12.25	12.57	12.16	12.56	22553024
2023-11-08	12.61	12.97	12.51	12.79	30333398
2023-11-09	12.80	12.92	12.25	12.31	22164821
2023-11-10	12.30	12.81	12.23	12.76	21992408
2023-11-13	12.63	12.83	12.45	12.78	19364744
2023-11-14	13.58	14.12	13.33	13.89	46888758
2023-11-15	14.19	14.65	14.15	14.57	45858277
2023-11-16	14.49	14.83	14.41	14.81	31253673
2023-11-17	14.92	15.01	14.64	14.79	25676521
2023-11-20	14.75	15.00	14.55	14.57	23898612
2023-11-21	14.32	14.36	13.88	14.20	26656000
2023-11-22	14.50	14.84	14.41	14.47	26078074
2023-11-24	14.27	14.46	14.12	14.41	8927286
2023-11-27	14.38	14.74	14.36	14.62	21496811
2023-11-28	14.68	14.78	14.48	14.63	18419179
2023-11-29	14.81	15.30	14.76	14.91	27451418
2023-11-30	15.09	15.19	14.83	15.06	30451045
2023-12-01	15.12	15.77	15.03	15.76	31943611
2023-12-04	15.75	16.41	15.75	16.35	36854499
2023-12-05	16.20	16.62	16.15	16.50	27681687
2023-12-06	16.82	17.82	16.80	17.48	43374512
2023-12-07	17.55	18.04	17.43	17.93	33502928
2023-12-08	17.92	18.14	17.84	18.11	32726959
2023-12-11	18.01	18.06	17.46	17.63	34179170
2023-12-12	17.64	18.05	17.61	17.82	22240587
2023-12-13	17.75	18.30	17.62	18.27	38465370
2023-12-14	18.50	19.23	18.48	18.78	41074516
2023-12-15	18.68	18.95	18.55	18.61	36118107
2023-12-18	18.53	18.72	18.21	18.36	26063309
2023-12-19	18.45	18.86	18.40	18.71	27102179
2023-12-20	18.64	18.80	18.06	18.07	34109663
2023-12-21	18.50	19.50	18.33	19.19	63822536
2023-12-22	19.14	19.74	18.70	18.93	38240404
2023-12-26	18.79	18.86	18.36	18.61	26668604
2023-12-27	18.40	18.61	18.20	18.54	25594219
2023-12-28	18.62	18.76	18.54	18.67	17540735
2023-12-29	18.64	18.88	18.53	18.54	25436669
2024-01-02	18.31	18.34	17.21	17.29	36400235
2024-01-03	16.76	16.90	16.26	16.35	43978497
2024-01-04	16.35	17.10	16.30	16.85	33978612
2024-01-05	16.90	17.56	16.85	17.33	34785398
2024-01-08	17.41	17.58	17.04	17.35	26151639
2024-01-09	17.05	17.56	17.05	17.38	21012983
2024-01-10	17.26	17.83	17.19	17.78	24717358
2024-01-11	17.74	17.78	17.16	17.53	23338932
2024-01-12	17.53	17.53	16.74	16.96	24801368
2024-01-16	16.65	17.10	16.53	17.03	24477238
2024-01-17	16.57	16.98	16.57	16.86	15919013
2024-01-18	17.12	17.65	16.84	17.28	31558378
2024-01-19	17.22	17.35	16.82	17.33	21539355
2024-01-22	17.50	17.55	16.39	16.64	54154951
2024-01-23	16.51	16.78	16.21	16.25	40097229
2024-01-24	16.50	16.75	16.06	16.08	35602629
2024-01-25	16.28	16.50	16.21	16.47	40046692
2024-01-26	16.50	16.51	15.81	15.83	39896553
2024-01-29	15.70	16.55	15.69	16.55	37138349
2024-01-30	16.81	17.20	16.39	16.47	42567929
2024-01-31	16.40	17.18	16.35	16.58	37512810
2024-02-01	17.09	17.24	16.22	16.80	41876583
2024-02-02	16.63	16.66	16.14	16.44	32332122
2024-02-05	16.21	16.25	15.64	15.83	32575513
2024-02-06	15.76	16.13	15.56	15.97	22673048
2024-02-07	16.00	16.03	15.61	15.72	27082349
2024-02-08	15.64	15.79	15.42	15.69	25544971
2024-02-09	15.68	15.74	14.96	15.31	45686609
2024-02-12	15.33	15.64	15.28	15.49	28026383
2024-02-13	15.03	15.24	14.90	15.12	26733653
2024-02-14	15.26	15.36	14.84	15.27	25927063
2024-02-15	15.36	15.61	15.14	15.22	26700107
2024-02-16	15.02	15.12	14.77	14.80	24237572
2024-02-20	14.75	14.83	14.44	14.76	24917133
2024-02-21	14.62	14.75	14.54	14.71	18644551
2024-02-22	15.55	15.61	15.10	15.21	39773451
2024-02-23	15.04	15.46	14.95	15.23	26825187
2024-02-26	15.15	15.25	14.77	14.78	25467280
2024-02-27	16.01	16.21	15.49	15.91	56116034
2024-02-28	15.72	16.12	15.43	15.47	28772639
2024-02-29	15.52	15.94	15.44	15.86	34166762
2024-03-01	15.90	16.11	15.65	16.00	22562791
2024-03-04	16.06	16.41	16.02	16.07	26876041
2024-03-05	15.92	16.16	15.76	15.89	26446455
2024-03-06	16.15	16.33	15.88	16.01	21260399
2024-03-07	16.16	16.23	15.61	15.66	26335596
2024-03-08	15.96	16.78	15.68	16.37	44025130
2024-03-11	16.36	16.38	16.07	16.23	24125261
2024-03-12	16.24	16.25	15.91	16.24	22403634
2024-03-13	16.40	16.94	16.35	16.65	32798661
2024-03-14	16.54	16.62	16.14	16.20	23985116
2024-03-15	16.19	16.38	16.08	16.26	24012909
2024-03-18	16.36	16.65	16.12	16.19	25799399
2024-03-19	16.11	16.20	15.89	16.08	21516067
2024-03-20	16.08	16.85	16.04	16.85	29629784
2024-03-21	17.07	17.28	16.87	17.02	31116831
2024-03-22	17.07	17.18	16.96	17.08	18601302
2024-03-25	17.34	17.67	17.09	17.11	41079594
2024-03-26	17.45	17.62	16.79	17.03	65639165
2024-03-27	16.61	17.68	16.17	17.19	112964427
2024-03-28	17.00	17.13	16.31	16.34	60284333
2024-04-01	16.48	16.67	16.06	16.26	33043882
2024-04-02	15.84	15.88	15.41	15.48	35824452
2024-04-03	15.35	15.60	15.25	15.34	26613256
2024-04-04	15.59	15.80	14.98	15.06	35613171
2024-04-05	15.01	15.16	14.84	15.12	29861000
2024-04-08	15.25	15.68	15.24	15.66	26731526
2024-04-09	15.62	15.71	15.15	15.50	25768042
2024-04-10	15.15	15.34	14.79	14.95	33185585
2024-04-11	14.88	15.03	14.59	14.97	26083944
2024-04-12	14.71	14.74	14.23	14.36	34056662
2024-04-15	14.66	14.76	13.92	14.06	30780011
2024-04-16	14.02	14.08	13.80	13.90	27095105
2024-04-17	14.19	14.30	14.01	14.12	22639792
2024-04-18	14.21	14.56	14.16	14.18	23061088
2024-04-19	14.10	14.31	14.05	14.12	29493404
2024-04-22	14.35	14.41	14.07	14.28	24348312
2024-04-23	14.40	14.94	14.33	14.79	25455349
2024-04-24	14.83	15.05	14.77	15.01	24536470
2024-04-25	15.06	15.20	14.80	15.18	29288024
2024-04-26	15.18	15.23	14.91	15.08	20458964
2024-04-29	15.08	15.28	14.85	15.13	19629750
2024-04-30	14.95	15.14	14.77	14.82	22986149
2024-05-01	14.63	14.80	14.21	14.47	33944508
2024-05-02	14.61	14.68	14.36	14.46	19596379
2024-05-03	14.76	14.87	14.37	14.44	23570419
2024-05-06	14.59	14.71	14.44	14.60	29357231
2024-05-07	14.53	14.59	14.12	14.12	25935048
2024-05-08	14.02	14.33	13.98	14.30	23651386
2024-05-09	14.31	14.70	14.27	14.56	24245804
2024-05-10	14.63	14.63	14.34	14.43	16374035
2024-05-13	14.46	14.69	14.45	14.56	24898144
2024-05-14	14.68	14.76	14.41	14.52	24220001
2024-05-15	14.61	15.02	14.58	14.86	35205336
2024-05-16	14.94	15.08	14.82	14.90	29313600
2024-05-17	14.99	15.12	14.93	15.00	22775910
2024-05-20	15.39	16.24	15.31	16.09	53286329
2024-05-21	15.96	16.20	15.85	16.20	29685616
2024-05-22	16.14	16.19	15.59	15.65	29002466
2024-05-23	15.65	15.74	14.77	14.78	33957696
2024-05-24	14.81	15.14	14.80	15.13	21930828
2024-05-28	15.20	15.70	15.18	15.65	27374256
2024-05-29	15.21	15.30	14.74	15.22	37684793
2024-05-30	15.23	15.45	15.08	15.20	27452704
2024-05-31	15.30	15.43	14.96	15.08	27997802
2024-06-03	15.21	16.04	15.20	16.01	43854766
2024-06-04	16.17	16.96	16.14	16.94	51622178
2024-06-05	17.00	17.06	16.56	16.95	29171087
2024-06-06	16.89	17.07	16.57	16.62	23698620
2024-06-07	16.44	16.75	16.41	16.70	17319793
2024-06-10	16.59	16.84	16.36	16.53	16667318
2024-06-11	16.49	16.50	16.23	16.34	13762559
2024-06-12	16.75	17.03	16.70	16.74	25555897
2024-06-13	16.68	16.70	16.27	16.51	21689171
2024-06-14	16.17	16.23	15.04	15.34	56577705
2024-06-17	15.26	15.78	14.98	15.69	25057414
2024-06-18	16.10	16.27	15.81	15.95	28003653
2024-06-20	15.75	16.15	15.70	16.06	21089893
2024-06-21	15.94	16.10	15.77	16.07	25164163
2024-06-24	16.29	16.50	16.00	16.39	38154594
2024-06-25	17.02	18.01	16.66	17.82	106131434
2024-06-26	17.90	18.50	17.79	18.37	55127816
2024-06-27	18.49	18.66	18.13	18.61	38085598
2024-06-28	18.63	18.92	18.57	18.72	34276987
2024-07-01	18.65	18.74	17.46	17.71	41781061
2024-07-02	17.67	17.99	17.51	17.56	24523784
2024-07-03	17.56	17.59	17.32	17.45	14095439
2024-07-05	17.53	17.54	17.01	17.21	25549996
2024-07-08	17.33	17.88	17.33	17.56	29603549
2024-07-09	17.51	18.11	17.50	17.90	26311504
2024-07-10	18.12	18.17	17.73	17.74	22307838
2024-07-11	17.68	18.15	17.31	18.12	30702557
2024-07-12	18.15	18.57	18.15	18.23	22504454
2024-07-15	18.30	18.34	17.79	18.32	25269117
2024-07-16	18.40	19.24	18.38	19.18	28752591
2024-07-17	18.68	19.12	18.40	18.40	30846560
2024-07-18	18.46	18.70	18.10	18.25	20659625
2024-07-19	18.29	18.50	18.16	18.43	13619909
2024-07-22	18.40	18.74	18.20	18.42	21676002
2024-07-23	18.51	19.48	18.46	19.07	35636011
2024-07-24	18.87	19.03	18.18	18.19	28171390
2024-07-25	18.16	18.16	17.08	17.10	34773370
2024-07-26	17.38	17.51	17.12	17.27	20816921
2024-07-29	17.34	17.54	17.03	17.25	16795893
2024-07-30	17.33	17.40	17.07	17.12	20316768
2024-07-31	17.43	17.53	16.65	16.66	38380674
2024-08-01	16.79	16.87	15.48	15.76	41570915
2024-08-02	15.16	15.20	14.63	14.80	44420021
2024-08-05	13.87	14.71	13.78	14.40	35572315
2024-08-06	14.45	15.04	14.44	14.54	32738558
2024-08-07	14.80	14.84	13.95	14.01	29573275
2024-08-08	14.11	14.55	14.08	14.49	24132100
2024-08-09	14.49	14.85	14.49	14.77	26030012
2024-08-12	14.79	14.85	14.49	14.60	19250755
2024-08-13	14.80	14.91	14.56	14.87	18842807
2024-08-14	14.90	15.08	14.53	14.76	23096994
2024-08-15	15.06	15.79	15.04	15.74	32425416
2024-08-16	15.65	15.67	15.31	15.46	23514039
2024-08-19	15.49	15.67	15.42	15.60	17931344
2024-08-20	15.53	15.53	15.28	15.32	20241856
2024-08-21	15.41	15.61	15.30	15.49	13809533
2024-08-22	15.66	15.67	15.32	15.45	18683594
2024-08-23	15.52	16.75	15.47	16.61	42378857
2024-08-26	16.60	16.71	16.41	16.60	21673615
2024-08-27	16.55	17.37	16.51	17.04	30136590
2024-08-28	16.93	17.02	16.49	16.63	24878387
2024-08-29	16.79	16.87	16.51	16.54	22799993
2024-08-30	16.62	16.79	16.25	16.50	20664214
2024-09-03	16.30	16.79	16.20	16.34	23606050
2024-09-04	16.23	16.52	15.99	16.15	18999253
2024-09-05	16.30	16.59	16.07	16.15	15078890
2024-09-06	16.21	16.46	15.50	15.67	24505608
2024-09-09	15.88	16.21	15.85	16.03	21478385
2024-09-10	16.13	16.17	15.49	16.14	17919671
2024-09-11	16.11	16.55	15.88	16.54	31864347
2024-09-12	16.64	17.17	16.62	16.92	27610350
2024-09-13	17.01	17.49	17.00	17.26	23340835
2024-09-16	17.37	17.94	17.27	17.83	27539897
2024-09-17	18.04	18.18	17.87	18.03	24716422
2024-09-18	18.13	18.74	18.13	18.36	30907097
2024-09-19	18.93	18.99	18.62	18.76	25872348
2024-09-20	18.70	19.09	18.55	19.00	36581249
2024-09-23	19.00	19.02	18.71	18.97	27346836
2024-09-24	19.00	19.01	18.37	18.73	32022101
2024-09-25	18.67	18.69	17.99	18.04	32886923
2024-09-26	18.43	18.90	18.38	18.68	31889030
2024-09-27	18.80	18.87	18.48	18.54	34530751
2024-09-30	18.67	18.72	17.33	18.48	68574017
2024-10-01	18.70	18.82	17.62	18.02	45154328
2024-10-02	17.71	17.86	17.48	17.71	29643724
2024-10-03	17.43	17.70	17.11	17.34	31611031
2024-10-04	17.68	18.15	17.55	18.02	31753075
2024-10-07	17.99	18.42	17.83	18.01	31436438
2024-10-08	18.08	18.99	18.07	18.87	35723367
2024-10-09	19.15	20.45	19.09	20.20	70901666
2024-10-10	19.86	20.50	19.72	20.39	38703113
2024-10-11	20.46	20.81	20.36	20.43	28855366
2024-10-14	20.33	20.43	19.97	20.21	27465878
2024-10-15	20.78	21.80	20.76	21.55	46916655
2024-10-16	21.57	21.67	21.29	21.40	22859799
2024-10-17	21.62	21.78	21.23	21.41	20065324
2024-10-18	21.36	21.42	21.05	21.32	17996290
2024-10-21	21.25	21.38	21.03	21.28	17595589
2024-10-22	21.17	21.56	20.78	21.45	19644122
2024-10-23	21.28	21.40	20.82	21.00	15934805
2024-10-24	21.05	21.25	20.61	20.91	15605382
2024-10-25	20.98	21.06	20.74	20.91	16284028
2024-10-28	21.72	22.39	21.55	21.92	32073401
2024-10-29	21.47	22.35	21.43	22.10	27969834
2024-10-30	21.92	22.30	21.72	22.16	23747319
2024-10-31	22.49	23.05	21.91	22.00	32433280
2024-11-01	22.00	22.15	21.75	21.90	23498958
2024-11-04	21.80	22.21	21.55	21.91	16784932
2024-11-05	21.94	22.67	21.94	22.45	17652312
2024-11-06	23.63	24.34	23.51	24.23	48010994
2024-11-07	23.83	24.19	23.68	23.68	24617774
2024-11-08	23.70	24.41	23.67	24.07	18979455
2024-11-11	24.50	24.73	24.01	24.60	20466834
2024-11-12	24.22	24.78	24.21	24.59	18197436
2024-11-13	24.58	24.83	24.32	24.55	17563937
2024-11-14	24.57	24.99	24.26	24.31	20945304
2024-11-15	24.01	24.41	23.92	24.31	18241910
2024-11-18	24.22	24.64	23.95	24.51	24156002
2024-11-19	24.00	25.22	23.86	25.13	27670699
2024-11-20	25.18	25.45	24.89	25.08	14495962
2024-11-21	25.13	25.60	25.00	25.35	19109452
2024-11-22	25.35	25.58	24.85	24.90	32540391
2024-11-25	25.20	25.44	25.05	25.19	24680881
2024-11-26	25.08	25.80	24.97	25.34	20993053
2024-11-27	25.35	25.52	25.14	25.14	9131338
2024-11-29	25.27	25.58	25.26	25.43	8047732
2024-12-02	25.67	26.66	25.63	25.99	21179740
2024-12-03	26.09	26.57	25.93	26.11	19172765
2024-12-04	26.26	26.79	26.26	26.78	19191547
2024-12-05	26.99	27.17	26.42	26.45	21657670
2024-12-06	26.49	26.65	25.89	26.61	18633151
2024-12-09	26.56	26.60	25.33	25.39	19616041
2024-12-10	25.96	26.36	25.64	25.83	18652696
2024-12-11	25.93	26.62	25.93	26.61	15172130
2024-12-12	26.50	26.78	26.18	26.18	15743813
2024-12-13	26.29	26.41	25.78	25.90	13799141
2024-12-16	26.28	26.46	25.85	25.91	15710898
2024-12-17	25.87	25.99	25.40	25.72	17328007
2024-12-18	26.11	26.19	24.55	24.82	21896678
2024-12-19	25.00	25.45	24.77	25.18	21381728
2024-12-20	25.78	27.14	25.44	26.80	61014991
2024-12-23	26.52	26.54	25.26	25.73	35169577
2024-12-24	26.00	26.05	25.42	25.79	10234863
2024-12-26	25.48	25.83	25.37	25.66	12380795
2024-12-27	25.41	25.54	24.89	25.08	14967426
2024-12-30	24.54	25.35	24.31	25.05	15497628
2024-12-31	24.86	25.38	24.86	24.92	10363482
2025-01-02	25.13	25.40	24.60	25.01	26418692
2025-01-03	25.03	25.10	23.93	24.38	20575509
2025-01-06	24.65	24.74	24.06	24.13	20057278
2025-01-07	24.08	24.17	23.27	23.84	23142457
2025-01-08	23.51	24.27	23.40	24.18	18531010
2025-01-10	23.55	24.52	23.34	24.27	20698556
2025-01-13	23.73	24.18	23.56	23.89	16174120
2025-01-14	24.08	24.59	23.83	24.51	16470094
2025-01-15	25.22	25.28	24.67	24.94	27603629
2025-01-16	24.91	25.11	24.59	25.05	14694651
2025-01-17	25.20	26.11	25.17	25.85	21345378
2025-01-21	26.44	26.77	25.53	25.60	30257361
2025-01-22	25.87	25.92	25.11	25.25	16706291
2025-01-23	25.25	25.65	24.95	25.61	15381939
2025-01-24	25.52	25.74	25.35	25.42	17631654
2025-01-27	25.01	25.87	24.88	25.68	17600282
2025-01-28	25.79	27.82	25.76	27.77	37778501
2025-01-29	27.77	28.12	27.37	27.91	39258132
2025-01-30	28.16	28.50	28.01	28.49	19955989
2025-01-31	28.53	28.72	27.60	27.67	18067976
2025-02-03	26.52	27.53	26.27	27.05	18261639
2025-02-04	27.18	27.34	26.61	27.09	18287112
2025-02-05	27.29	27.59	26.74	27.19	13072162
2025-02-06	27.28	27.57	26.94	27.44	14071182
2025-02-07	27.54	27.82	26.67	26.75	15149200
2025-02-10	26.75	26.93	26.01	26.10	14713085
2025-02-11	25.80	25.85	25.33	25.61	14040791
2025-02-12	25.20	25.90	25.06	25.89	13942606
2025-02-13	25.99	26.34	25.38	25.86	14560060
2025-02-14	25.98	26.25	25.48	26.23	12164818
2025-02-18	26.15	26.39	25.38	25.73	22472235
2025-02-19	25.53	26.10	25.20	26.09	13325355
2025-02-20	25.59	25.68	23.42	24.56	52245844
2025-02-21	24.70	24.70	22.82	23.22	31226448
2025-02-24	23.72	24.05	23.26	23.63	21830725
2025-02-25	24.08	24.11	23.31	23.74	19622185
2025-02-26	24.08	24.60	23.82	24.12	12983253
2025-02-27	24.41	24.57	23.23	23.50	18890619
2025-02-28	23.55	23.95	23.28	23.93	16216939
2025-03-03	23.82	24.47	23.02	23.26	18348975
2025-03-04	22.53	22.65	21.44	21.91	44502460
2025-03-05	22.05	22.37	21.73	22.34	28569259
2025-03-06	21.56	21.87	20.80	20.87	26983492
2025-03-07	20.86	20.86	19.83	20.64	34604900
2025-03-10	19.96	20.00	18.66	19.08	41514058
2025-03-11	18.89	19.20	18.16	19.10	46610155
2025-03-12	19.44	19.95	19.22	19.50	30901463
2025-03-13	19.52	19.79	18.78	19.12	28369709
2025-03-14	19.41	19.94	19.25	19.92	22467867

Explore More About CCL

Coins representing dividend payouts and trends

CCL Dividend History

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

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

CCL Stock Split History

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

Graph showing historical stock prices and market trends

CCL Historical Prices

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

Web Analytics