CDNS Historical Prices

Summary

Key Stock Metrics

230.09

(March 11, 2025)

52-Week Low

328.99

(June 20, 2024)

52-Week High

328.99

(June 20, 2024)

All-Time High

239.22

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	2.67	2.69	2.64	2.67	757273
1993-06-01	2.67	2.69	2.64	2.64	653782
1993-06-02	2.67	2.67	2.61	2.61	720378
1993-06-03	2.64	2.64	2.53	2.64	1386760
1993-06-04	2.64	2.64	2.58	2.61	502146
1993-06-07	2.61	2.61	2.50	2.53	605187
1993-06-08	2.53	2.53	2.42	2.42	1083042
1993-06-09	2.44	2.47	2.42	2.42	871560
1993-06-10	2.44	2.53	2.44	2.50	2101738
1993-06-11	2.53	2.58	2.53	2.56	1698129
1993-06-14	2.56	2.61	2.53	2.61	863010
1993-06-15	2.69	2.89	2.64	2.86	3623485
1993-06-16	2.92	3.06	2.78	3.06	3011098
1993-06-17	3.03	3.03	2.92	2.92	908905
1993-06-18	2.86	2.89	2.78	2.78	988551
1993-06-21	2.78	2.81	2.78	2.78	531396
1993-06-22	2.81	2.97	2.81	2.89	1771470
1993-06-23	2.86	2.86	2.75	2.83	769869
1993-06-24	2.83	2.83	2.75	2.83	1358860
1993-06-25	2.97	3.03	2.92	3.03	3363412
1993-06-28	3.03	3.14	3.00	3.08	1437606
1993-06-29	3.08	3.08	2.89	2.92	1348065
1993-06-30	2.94	3.06	2.94	3.03	1186078
1993-07-01	3.03	3.08	2.97	3.03	1199128
1993-07-02	3.06	3.08	3.03	3.06	661882
1993-07-06	3.06	3.08	3.00	3.03	978201
1993-07-07	3.06	3.06	2.97	3.00	233973
1993-07-08	2.97	2.97	2.92	2.94	515646
1993-07-09	2.89	2.94	2.89	2.89	675378
1993-07-12	2.92	3.11	2.92	3.08	1678779
1993-07-13	3.11	3.11	3.06	3.08	781119
1993-07-14	3.11	3.17	3.11	3.17	1947852
1993-07-15	3.19	3.19	3.06	3.11	1383610
1993-07-16	3.00	3.00	2.83	2.89	2490948
1993-07-19	2.89	3.00	2.89	2.92	658282
1993-07-20	2.92	2.97	2.89	2.92	751873
1993-07-21	2.92	3.00	2.92	2.94	840964
1993-07-22	2.97	2.97	2.92	2.92	295618
1993-07-23	2.92	2.92	2.83	2.83	1452901
1993-07-26	2.83	2.89	2.81	2.89	710478
1993-07-27	2.89	2.92	2.81	2.81	1074042
1993-07-28	2.81	2.83	2.78	2.78	1272469
1993-07-29	2.81	2.81	2.67	2.69	1431756
1993-07-30	2.69	2.72	2.64	2.67	289768
1993-08-02	2.67	2.69	2.64	2.67	1030846
1993-08-03	2.67	2.67	2.61	2.61	424305
1993-08-04	2.64	2.64	2.61	2.64	557041
1993-08-05	2.64	2.72	2.61	2.69	825214
1993-08-06	2.69	2.72	2.67	2.69	534996
1993-08-09	2.69	2.69	2.67	2.67	346014
1993-08-10	2.67	2.67	2.61	2.64	272673
1993-08-11	2.67	3.06	2.61	2.86	6765970
1993-08-12	2.92	3.00	2.86	2.94	2572839
1993-08-13	2.94	2.94	2.86	2.89	792369
1993-08-16	2.89	2.89	2.81	2.81	472900
1993-08-17	2.81	2.86	2.78	2.78	967851
1993-08-18	2.83	2.97	2.81	2.94	1653583
1993-08-19	2.97	2.97	2.86	2.86	354564
1993-08-20	2.86	2.86	2.83	2.83	247923
1993-08-23	2.86	2.86	2.75	2.86	491800
1993-08-24	2.86	2.89	2.81	2.81	241173
1993-08-25	2.83	2.86	2.83	2.86	862110
1993-08-26	2.86	2.86	2.78	2.78	1222974
1993-08-27	2.78	2.81	2.75	2.75	460300
1993-08-30	2.75	2.75	2.61	2.64	1175278
1993-08-31	2.64	2.64	2.58	2.64	1573492
1993-09-01	2.64	2.64	2.58	2.61	450405
1993-09-02	2.64	2.64	2.58	2.61	634887
1993-09-03	2.58	2.61	2.53	2.58	505746
1993-09-07	2.50	2.56	2.50	2.53	1243674
1993-09-08	2.50	2.50	2.36	2.39	1069092
1993-09-09	2.39	2.50	2.39	2.47	1217574
1993-09-10	2.50	2.50	2.47	2.47	208777
1993-09-13	2.44	2.47	2.42	2.42	822514
1993-09-14	2.39	2.42	2.33	2.36	431505
1993-09-15	2.36	2.47	2.36	2.42	1255824
1993-09-16	2.42	2.44	2.39	2.42	557941
1993-09-17	2.39	2.39	2.36	2.36	318114
1993-09-20	2.36	2.39	2.33	2.36	710028
1993-09-21	2.33	2.33	2.25	2.28	595287
1993-09-22	2.25	2.31	2.22	2.25	1919056
1993-09-23	2.25	2.25	2.17	2.17	956601
1993-09-24	2.19	2.39	2.19	2.36	1100587
1993-09-27	2.36	2.47	2.36	2.39	896760
1993-09-28	2.39	2.42	2.33	2.33	637132
1993-09-29	2.33	2.36	2.28	2.31	447705
1993-09-30	2.31	2.36	2.31	2.33	413505
1993-10-01	2.31	2.42	2.31	2.42	512046
1993-10-04	2.42	2.42	2.36	2.39	326664
1993-10-05	2.39	2.42	2.31	2.33	267723
1993-10-06	2.31	2.39	2.31	2.31	777519
1993-10-07	2.33	2.39	2.31	2.36	454905
1993-10-08	2.36	2.50	2.36	2.50	836464
1993-10-11	2.47	2.58	2.47	2.56	905305
1993-10-12	2.56	2.64	2.53	2.53	1114087
1993-10-13	2.56	2.64	2.56	2.61	1603188
1993-10-14	2.64	2.64	2.56	2.56	657832
1993-10-15	2.58	2.64	2.58	2.58	478750
1993-10-18	2.58	2.64	2.53	2.53	665932
1993-10-19	2.53	2.67	2.53	2.53	1164933
1993-10-20	2.53	2.53	2.36	2.42	672232
1993-10-21	2.42	2.44	2.31	2.42	2637184
1993-10-22	2.42	2.53	2.42	2.42	640732
1993-10-25	2.42	2.47	2.39	2.44	395509
1993-10-26	2.47	2.50	2.44	2.47	266373
1993-10-27	2.44	2.58	2.44	2.56	962001
1993-10-28	2.56	2.58	2.53	2.58	1104637
1993-10-29	2.58	2.61	2.53	2.58	575491
1993-11-01	2.64	2.67	2.58	2.67	886860
1993-11-02	2.64	2.67	2.61	2.67	676728
1993-11-03	2.67	2.72	2.64	2.64	1054692
1993-11-04	2.64	2.67	2.56	2.56	821614
1993-11-05	2.53	2.61	2.50	2.61	547141
1993-11-08	2.61	2.61	2.53	2.61	479650
1993-11-09	2.61	2.61	2.56	2.56	463450
1993-11-10	2.56	2.58	2.53	2.56	411705
1993-11-11	2.56	2.61	2.56	2.61	706878
1993-11-12	2.61	2.61	2.56	2.56	1552342
1993-11-15	2.56	2.58	2.56	2.56	372109
1993-11-16	2.56	2.56	2.53	2.56	259623
1993-11-17	2.53	2.56	2.44	2.44	605637
1993-11-18	2.47	2.50	2.44	2.47	448605
1993-11-19	2.47	2.47	2.39	2.42	622737
1993-11-22	2.39	2.44	2.36	2.42	359964
1993-11-23	2.44	2.56	2.44	2.53	640732
1993-11-24	2.53	2.64	2.53	2.61	1102387
1993-11-26	2.61	2.64	2.61	2.64	88641
1993-11-29	2.61	2.64	2.58	2.58	818464
1993-11-30	2.58	2.58	2.47	2.47	304618
1993-12-01	2.61	2.64	2.58	2.61	849964
1993-12-02	2.61	2.75	2.61	2.69	1011496
1993-12-03	2.69	2.72	2.67	2.72	819364
1993-12-06	2.72	2.83	2.69	2.83	1244124
1993-12-07	2.83	2.92	2.78	2.81	825664
1993-12-08	2.86	2.86	2.75	2.75	522396
1993-12-09	2.81	2.81	2.72	2.72	912505
1993-12-10	2.69	2.72	2.67	2.69	267723
1993-12-13	2.67	2.69	2.67	2.69	249723
1993-12-14	2.67	2.69	2.67	2.67	2823016
1993-12-15	2.67	2.72	2.67	2.69	174582
1993-12-16	2.69	2.72	2.67	2.67	274023
1993-12-17	2.69	2.72	2.64	2.64	384259
1993-12-20	2.53	2.61	2.53	2.58	503946
1993-12-21	2.56	2.58	2.53	2.56	319464
1993-12-22	2.53	2.64	2.47	2.53	522846
1993-12-23	2.50	2.61	2.50	2.61	415755
1993-12-27	2.58	2.58	2.50	2.53	201577
1993-12-28	2.56	2.58	2.53	2.56	513846
1993-12-29	2.56	2.58	2.53	2.58	200677
1993-12-30	2.56	2.56	2.50	2.53	575491
1993-12-31	2.53	2.58	2.50	2.58	616437
1994-01-03	2.56	2.56	2.50	2.53	192577
1994-01-04	2.53	2.56	2.44	2.44	1218924
1994-01-05	2.44	2.47	2.44	2.47	694728
1994-01-06	2.47	2.50	2.42	2.42	652882
1994-01-07	2.42	2.42	2.33	2.39	555241
1994-01-10	2.42	2.42	2.31	2.33	953451
1994-01-11	2.28	2.33	2.28	2.33	629487
1994-01-12	2.33	2.36	2.28	2.33	462100
1994-01-13	2.36	2.44	2.36	2.42	588987
1994-01-14	2.44	2.50	2.44	2.47	1446151
1994-01-17	2.47	2.47	2.44	2.47	462100
1994-01-18	2.47	2.53	2.42	2.50	1596888
1994-01-19	2.47	2.53	2.47	2.50	984051
1994-01-20	2.47	2.47	2.44	2.47	810369
1994-01-21	2.42	2.47	2.42	2.44	1650433
1994-01-24	2.47	2.56	2.47	2.47	1580688
1994-01-25	2.47	2.50	2.44	2.47	377059
1994-01-26	2.44	2.44	2.39	2.39	948951
1994-01-27	2.39	2.47	2.36	2.44	1967652
1994-01-28	2.47	2.53	2.44	2.44	2357311
1994-01-31	2.39	2.44	2.33	2.44	2244825
1994-02-01	2.44	2.53	2.42	2.50	2321316
1994-02-02	2.47	2.64	2.47	2.61	1765170
1994-02-03	2.75	2.83	2.69	2.78	2477448
1994-02-04	2.83	2.86	2.67	2.67	3209976
1994-02-07	2.61	2.72	2.58	2.72	2936853
1994-02-08	2.78	2.86	2.78	2.83	1433556
1994-02-09	2.83	2.83	2.78	2.83	608787
1994-02-10	2.83	2.86	2.75	2.78	954801
1994-02-11	2.75	2.86	2.75	2.86	729373
1994-02-14	2.83	2.86	2.78	2.81	437805
1994-02-15	2.83	2.94	2.83	2.94	2504448
1994-02-16	2.97	3.00	2.89	2.92	2056293
1994-02-17	2.94	2.94	2.83	2.83	1121287
1994-02-18	2.83	2.86	2.81	2.83	835114
1994-02-22	2.83	2.83	2.72	2.75	895860
1994-02-23	2.75	2.81	2.72	2.78	677178
1994-02-24	2.78	2.83	2.78	2.83	1657633
1994-02-25	2.81	2.86	2.81	2.86	527796
1994-02-28	2.89	2.94	2.86	2.89	1099237
1994-03-01	2.89	2.89	2.78	2.83	665482
1994-03-02	2.78	2.81	2.75	2.78	575041
1994-03-03	2.78	2.78	2.72	2.72	362664
1994-03-04	2.75	2.78	2.72	2.78	379309
1994-03-07	2.72	2.75	2.69	2.75	894060
1994-03-08	2.75	2.75	2.67	2.69	620487
1994-03-09	2.69	2.72	2.64	2.67	391909
1994-03-10	2.64	2.64	2.58	2.61	967851
1994-03-11	2.64	2.64	2.61	2.61	406755
1994-03-14	2.61	2.64	2.58	2.61	704628
1994-03-15	2.61	2.64	2.58	2.61	206527
1994-03-16	2.64	2.67	2.61	2.61	2374411
1994-03-17	2.61	2.78	2.61	2.75	2643484
1994-03-18	2.78	3.19	2.72	3.14	8547795
1994-03-21	3.44	3.44	3.31	3.42	7288821
1994-03-22	3.42	3.47	3.31	3.39	4796068
1994-03-23	3.36	3.36	3.25	3.31	2386107
1994-03-24	3.28	3.31	3.19	3.22	1554592
1994-03-25	3.25	3.31	3.22	3.28	2103538
1994-03-28	3.25	3.28	3.22	3.25	1080342
1994-03-29	3.22	3.25	3.14	3.14	1946502
1994-03-30	3.08	3.14	3.06	3.06	2508498
1994-03-31	3.08	3.11	2.89	3.11	2047743
1994-04-04	3.00	3.11	2.94	3.06	1216674
1994-04-05	3.08	3.22	3.08	3.22	1209928
1994-04-06	3.25	3.25	3.11	3.14	1379560
1994-04-07	3.14	3.14	3.08	3.11	693378
1994-04-08	3.14	3.17	3.11	3.17	699228
1994-04-11	3.17	3.22	3.11	3.19	694728
1994-04-12	3.17	3.17	3.03	3.08	530046
1994-04-13	3.03	3.06	2.92	3.00	778419
1994-04-14	3.00	3.06	2.97	3.00	772119
1994-04-15	3.03	3.08	3.00	3.03	491350
1994-04-18	3.06	3.06	3.00	3.06	514296
1994-04-19	3.06	3.19	3.00	3.17	2967903
1994-04-20	3.22	3.25	2.81	2.92	3271621
1994-04-21	2.94	2.97	2.86	2.94	2497698
1994-04-22	3.00	3.08	2.97	3.06	1486197
1994-04-25	3.06	3.25	3.06	3.25	2162934
1994-04-26	3.22	3.31	3.19	3.22	1715674
1994-04-28	3.19	3.28	3.17	3.22	1089787
1994-04-29	3.25	3.25	3.19	3.22	516546
1994-05-02	3.22	3.22	3.17	3.19	453555
1994-05-03	3.22	3.22	3.17	3.19	521946
1994-05-04	3.17	3.19	3.14	3.19	452655
1994-05-05	3.17	3.22	3.17	3.19	318564
1994-05-06	3.11	3.17	3.08	3.17	534096
1994-05-09	3.14	3.17	3.11	3.11	784719
1994-05-10	3.14	3.14	3.03	3.08	530046
1994-05-11	3.06	3.06	2.92	2.92	1271119
1994-05-12	2.89	3.06	2.83	3.03	1919056
1994-05-13	3.00	3.11	2.97	3.08	1290469
1994-05-16	3.08	3.14	3.06	3.14	1537492
1994-05-17	3.11	3.14	3.08	3.11	695178
1994-05-18	3.11	3.25	3.08	3.22	1888911
1994-05-19	3.25	3.28	3.19	3.25	2647984
1994-05-20	3.28	3.31	3.25	3.25	878760
1994-05-23	3.22	3.31	3.22	3.28	1066392
1994-05-24	3.31	3.39	3.17	3.17	2177779
1994-05-25	3.22	3.31	3.22	3.28	1197778
1994-05-26	3.31	3.33	3.25	3.28	1391710
1994-05-27	3.28	3.28	3.25	3.28	1005196
1994-05-31	3.25	3.39	3.22	3.31	1586538
1994-06-01	3.28	3.36	3.25	3.31	918805
1994-06-02	3.39	3.50	3.39	3.44	1685079
1994-06-03	3.44	3.50	3.39	3.47	1450651
1994-06-06	3.44	3.47	3.39	3.39	1166733
1994-06-07	3.42	3.42	3.36	3.36	355914
1994-06-08	3.36	3.42	3.33	3.42	1717474
1994-06-09	3.42	3.42	3.39	3.39	2027493
1994-06-10	3.39	3.58	3.39	3.56	3236526
1994-06-13	3.56	3.56	3.50	3.53	1985197
1994-06-14	3.53	3.67	3.53	3.67	3358012
1994-06-15	3.69	3.75	3.64	3.72	2683530
1994-06-16	3.69	3.75	3.61	3.69	2229525
1994-06-17	3.67	3.67	3.58	3.61	647482
1994-06-20	3.56	3.58	3.39	3.53	1207678
1994-06-21	3.50	3.50	3.39	3.44	933655
1994-06-22	3.50	3.50	3.44	3.50	877860
1994-06-23	3.50	3.56	3.39	3.39	1231524
1994-06-24	3.33	3.42	3.33	3.39	548041
1994-06-27	3.39	3.53	3.36	3.53	769869
1994-06-28	3.47	3.58	3.47	3.56	2762271
1994-06-29	3.56	3.64	3.56	3.61	1254924
1994-06-30	3.58	3.72	3.58	3.72	1467751
1994-07-01	3.72	3.75	3.50	3.56	1316565
1994-07-05	3.56	3.56	3.50	3.50	297418
1994-07-06	3.50	3.61	3.50	3.56	355464
1994-07-07	3.58	3.69	3.56	3.64	1146033
1994-07-08	3.61	3.69	3.58	3.69	515196
1994-07-11	3.75	3.81	3.72	3.78	3666681
1994-07-12	3.81	3.86	3.72	3.86	1816015
1994-07-13	3.86	3.89	3.81	3.89	2513448
1994-07-14	3.89	3.89	3.78	3.81	715428
1994-07-15	3.78	3.83	3.75	3.75	1425906
1994-07-18	3.78	3.86	3.67	3.83	1671129
1994-07-19	3.83	3.89	3.78	3.86	1251774
1994-07-20	3.72	3.72	2.94	3.00	18439155
1994-07-21	3.08	3.22	3.06	3.14	9094491
1994-07-22	3.17	3.25	3.17	3.25	1687329
1994-07-25	3.28	3.28	3.17	3.17	1822315
1994-07-26	3.14	3.17	3.08	3.11	2129634
1994-07-27	3.08	3.08	3.03	3.06	3061944
1994-07-28	3.03	3.08	3.03	3.03	2470702
1994-07-29	3.03	3.17	3.03	3.14	1101037
1994-08-01	3.14	3.19	3.11	3.11	2282170
1994-08-02	3.08	3.19	3.08	3.11	972801
1994-08-03	3.11	3.13	3.06	3.06	494950
1994-08-04	3.08	3.14	3.08	3.08	234423
1994-08-05	3.08	3.14	3.06	3.14	872010
1994-08-08	3.11	3.19	3.11	3.14	391909
1994-08-09	3.17	3.25	3.17	3.25	699228
1994-08-10	3.28	3.39	3.22	3.36	1426806
1994-08-11	3.36	3.39	3.31	3.36	1654483
1994-08-12	3.33	3.39	3.33	3.39	1087537
1994-08-15	3.36	3.36	3.33	3.36	454005
1994-08-16	3.36	3.44	3.36	3.39	756373
1994-08-17	3.42	3.47	3.39	3.47	1300369
1994-08-18	3.47	3.50	3.39	3.39	423855
1994-08-19	3.36	3.44	3.36	3.42	292018
1994-08-22	3.42	3.42	3.31	3.39	379309
1994-08-23	3.39	3.42	3.36	3.42	201127
1994-08-24	3.42	3.58	3.42	3.53	1130283
1994-08-25	3.53	3.56	3.50	3.50	503046
1994-08-26	3.56	3.67	3.53	3.61	1090687
1994-08-29	3.61	3.61	3.56	3.61	416205
1994-08-30	3.61	3.64	3.58	3.64	352314
1994-08-31	3.61	3.64	3.58	3.64	321714
1994-09-01	3.58	3.69	3.58	3.69	2293870
1994-09-02	3.69	3.75	3.69	3.72	1214428
1994-09-06	3.69	3.69	3.64	3.64	390109
1994-09-07	3.64	3.78	3.64	3.75	2206575
1994-09-08	3.72	3.83	3.72	3.78	1372360
1994-09-09	3.72	3.81	3.69	3.69	2343366
1994-09-12	3.72	3.75	3.69	3.69	791019
1994-09-13	3.72	3.75	3.67	3.67	224527
1994-09-14	3.67	3.75	3.67	3.72	247023
1994-09-15	3.72	3.81	3.72	3.81	1565842
1994-09-16	3.81	3.86	3.78	3.83	1501947
1994-09-19	3.81	3.83	3.78	3.83	485050
1994-09-20	3.75	3.81	3.75	3.75	826564
1994-09-21	3.78	3.78	3.56	3.61	800469
1994-09-22	3.58	3.72	3.56	3.67	623637
1994-09-23	3.72	3.75	3.69	3.69	302818
1994-09-26	3.75	3.83	3.75	3.83	1163583
1994-09-27	3.81	3.97	3.81	3.89	1504197
1994-09-28	3.92	3.94	3.89	3.92	1187428
1994-09-29	3.92	4.06	3.92	3.97	3220776
1994-09-30	4.00	4.06	4.00	4.03	1245474
1994-10-03	4.06	4.06	3.92	3.94	713178
1994-10-04	3.92	3.94	3.75	3.89	1022746
1994-10-05	3.86	3.92	3.78	3.92	658732
1994-10-06	3.92	4.00	3.92	4.00	735673
1994-10-07	4.00	4.11	4.00	4.08	1303519
1994-10-10	4.11	4.11	4.06	4.08	1051992
1994-10-11	4.08	4.22	4.08	4.17	1222974
1994-10-12	4.17	4.31	4.17	4.28	2486898
1994-10-13	4.19	4.31	4.17	4.22	1940202
1994-10-14	4.25	4.33	4.17	4.33	572791
1994-10-17	4.28	4.36	4.28	4.33	824764
1994-10-18	4.36	4.36	4.19	4.28	1152333
1994-10-19	4.33	4.50	4.31	4.31	4147681
1994-10-20	4.28	4.31	4.17	4.28	1190578
1994-10-21	4.22	4.28	4.19	4.19	563791
1994-10-24	4.22	4.36	4.22	4.31	649732
1994-10-25	4.31	4.33	4.28	4.31	802719
1994-10-26	4.28	4.28	4.22	4.25	293368
1994-10-27	4.33	4.50	4.33	4.42	2708275
1994-10-28	4.39	4.50	4.36	4.44	1766970
1994-10-31	4.42	4.47	4.42	4.44	1160883
1994-11-01	4.42	4.47	4.39	4.44	780669
1994-11-02	4.44	4.47	4.39	4.42	1240074
1994-11-03	4.42	4.42	4.42	4.42	171882
1994-11-04	4.42	4.47	4.39	4.39	526446
1994-11-07	4.36	4.42	4.31	4.31	975501
1994-11-08	4.31	4.47	4.31	4.44	1896106
1994-11-09	4.44	4.50	4.44	4.44	475600
1994-11-10	4.42	4.47	4.42	4.44	840064
1994-11-11	4.47	4.56	4.44	4.44	678528
1994-11-14	4.47	4.61	4.47	4.58	877860
1994-11-15	4.58	4.67	4.56	4.64	1678329
1994-11-16	4.61	4.67	4.58	4.67	642082
1994-11-17	4.67	4.69	4.67	4.67	659632
1994-11-18	4.67	4.67	4.64	4.64	685728
1994-11-21	4.61	4.67	4.53	4.56	531846
1994-11-22	4.56	4.56	4.39	4.42	1914106
1994-11-23	4.56	4.56	4.33	4.50	1622538
1994-11-25	4.47	4.56	4.47	4.53	62991
1994-11-28	4.53	4.72	4.53	4.64	1301719
1994-11-29	4.64	4.64	4.58	4.64	917905
1994-11-30	4.67	4.69	4.58	4.58	391009
1994-12-01	4.58	4.58	4.44	4.47	692028
1994-12-02	4.50	4.50	4.33	4.36	1321515
1994-12-05	4.28	4.50	4.25	4.50	913855
1994-12-06	4.44	4.56	4.42	4.56	390559
1994-12-07	4.53	4.61	4.50	4.56	485500
1994-12-08	4.53	4.61	4.53	4.58	2056743
1994-12-09	4.58	4.58	4.50	4.50	746923
1994-12-12	4.56	4.58	4.56	4.58	490900
1994-12-13	4.56	4.67	4.56	4.67	549391
1994-12-14	4.64	4.69	4.64	4.64	1449301
1994-12-15	4.61	4.69	4.61	4.69	308218
1994-12-16	4.69	4.83	4.64	4.78	906205
1994-12-19	4.72	4.78	4.67	4.72	478750
1994-12-20	4.69	4.72	4.56	4.61	743773
1994-12-21	4.64	4.67	4.58	4.61	504396
1994-12-22	4.61	4.69	4.58	4.58	2140884
1994-12-23	4.61	4.64	4.58	4.64	339264
1994-12-27	4.67	4.67	4.58	4.61	638032
1994-12-28	4.56	4.58	4.53	4.58	512496
1994-12-29	4.56	4.61	4.56	4.58	337464
1994-12-30	4.61	4.61	4.56	4.58	345114
1995-01-03	4.56	4.56	4.28	4.36	3717526
1995-01-04	4.44	4.53	4.36	4.50	2520198
1995-01-05	4.50	4.50	4.42	4.47	416655
1995-01-06	4.44	4.61	4.44	4.53	2067093
1995-01-09	4.50	4.56	4.44	4.53	613287
1995-01-10	4.78	5.00	4.69	4.89	3230226
1995-01-11	4.92	4.92	4.72	4.89	958401
1995-01-12	4.75	4.94	4.75	4.92	604287
1995-01-13	4.92	5.03	4.92	4.94	821614
1995-01-16	4.97	5.08	4.94	5.06	1633333
1995-01-17	5.06	5.50	5.03	5.28	2464852
1995-01-18	5.31	5.56	5.22	5.25	3072739
1995-01-19	5.19	5.28	5.11	5.22	1571242
1995-01-20	5.19	5.19	4.97	5.03	1806115
1995-01-23	4.97	5.11	4.89	5.11	680778
1995-01-24	5.11	5.25	5.11	5.22	809469
1995-01-25	5.00	5.19	4.83	5.08	2778021
1995-01-26	5.08	5.08	4.97	5.00	1237824
1995-01-27	5.06	5.06	4.94	4.97	1532097
1995-01-30	5.00	5.06	4.86	4.86	1612188
1995-01-31	4.83	4.94	4.83	4.86	705078
1995-02-01	4.89	5.08	4.86	5.00	1526697
1995-02-02	5.03	5.08	5.03	5.03	510246
1995-02-03	5.08	5.11	5.00	5.00	1397106
1995-02-06	4.97	5.06	4.97	5.03	805869
1995-02-07	5.06	5.08	5.00	5.08	561991
1995-02-08	5.11	5.22	5.11	5.11	1316565
1995-02-09	5.14	5.33	5.14	5.33	1131633
1995-02-10	5.39	5.42	5.22	5.25	667732
1995-02-13	5.25	5.28	5.19	5.28	391909
1995-02-14	5.25	5.29	5.22	5.25	1046142
1995-02-15	5.25	5.33	5.22	5.28	1240074
1995-02-16	5.28	5.53	5.28	5.47	1680129
1995-02-17	5.50	5.58	5.50	5.56	4634086
1995-02-21	5.56	5.56	5.28	5.33	735223
1995-02-22	5.31	5.42	5.28	5.28	1160433
1995-02-23	5.33	5.42	5.31	5.33	800019
1995-02-24	5.42	5.42	5.25	5.33	1310715
1995-02-27	5.42	5.67	5.42	5.47	3382308
1995-02-28	5.44	5.81	5.44	5.70	2307366
1995-03-01	5.72	5.89	5.67	5.78	1648183
1995-03-02	5.72	5.72	5.58	5.64	1198228
1995-03-03	5.72	5.92	5.70	5.86	2649334
1995-03-06	5.81	5.95	5.64	5.89	1622088
1995-03-07	5.97	5.97	5.78	5.78	1958202
1995-03-08	5.83	5.86	5.81	5.83	1235124
1995-03-09	5.83	5.86	5.75	5.86	1613088
1995-03-10	5.78	5.86	5.78	5.83	622737
1995-03-13	5.86	5.86	5.75	5.78	1303969
1995-03-14	5.78	5.81	5.70	5.72	1710729
1995-03-15	5.75	5.75	5.61	5.75	418005
1995-03-16	5.75	5.81	5.72	5.78	631737
1995-03-17	5.72	5.81	5.72	5.72	504846
1995-03-20	5.72	5.75	5.67	5.75	348714
1995-03-21	5.81	5.81	5.70	5.72	793269
1995-03-22	5.72	5.72	5.64	5.70	384259
1995-03-23	5.67	5.75	5.67	5.67	397309
1995-03-24	5.72	5.72	5.61	5.72	1411056
1995-03-27	5.72	5.86	5.70	5.83	1423656
1995-03-28	5.89	6.00	5.86	6.00	1903306
1995-03-29	6.11	6.20	5.92	6.00	3114135
1995-03-30	6.03	6.03	5.81	5.81	999346
1995-03-31	5.78	6.03	5.67	5.89	1600038
1995-04-03	5.83	5.86	5.72	5.78	600237
1995-04-04	5.75	5.92	5.75	5.86	1267069
1995-04-05	5.86	6.00	5.86	5.95	461200
1995-04-06	6.00	6.03	5.95	5.97	934105
1995-04-07	5.95	5.97	5.89	5.89	706878
1995-04-10	5.83	5.92	5.81	5.92	601137
1995-04-11	5.95	5.97	5.83	5.92	1041192
1995-04-12	5.89	6.14	5.86	5.97	1051542
1995-04-13	6.03	6.08	6.00	6.06	758173
1995-04-17	6.00	6.17	5.95	6.00	902610
1995-04-18	6.00	6.08	5.78	6.03	1036242
1995-04-19	5.83	5.83	5.64	5.72	1346265
1995-04-20	5.72	5.95	5.72	5.92	284368
1995-04-21	5.95	6.03	5.89	6.00	1509597
1995-04-24	6.00	6.14	5.89	6.14	956151
1995-04-25	6.22	6.22	6.14	6.22	1125333
1995-04-26	6.22	6.53	6.17	6.50	1836715
1995-04-27	6.53	6.53	6.31	6.45	1214428
1995-04-28	6.53	7.17	6.45	7.11	3199176
1995-05-01	7.17	7.25	7.08	7.25	2179579
1995-05-02	7.20	7.20	6.72	7.03	1224324
1995-05-03	7.00	7.06	6.83	7.06	1070892
1995-05-04	7.11	7.42	7.08	7.20	2379811
1995-05-05	7.14	7.14	6.89	6.97	928705
1995-05-08	6.89	7.03	6.78	6.89	1423656
1995-05-09	6.81	7.00	6.81	6.97	1092937
1995-05-10	6.89	6.97	6.89	6.95	1434906
1995-05-11	6.92	7.08	6.89	7.06	564241
1995-05-12	7.08	7.33	7.06	7.33	1060992
1995-05-15	7.33	7.33	7.17	7.31	1173483
1995-05-16	7.22	7.39	7.11	7.28	2680830
1995-05-17	7.33	7.36	7.28	7.31	908905
1995-05-18	7.28	7.28	6.78	6.83	4083790
1995-05-19	6.78	6.78	6.61	6.64	2140434
1995-05-22	6.70	6.89	6.70	6.86	1231974
1995-05-23	6.92	6.92	6.86	6.92	650632
1995-05-24	6.97	7.06	6.92	6.95	997996
1995-05-25	6.95	6.95	6.61	6.64	1673829
1995-05-26	6.61	6.61	6.45	6.58	464800
1995-05-30	6.61	6.64	6.39	6.39	301918
1995-05-31	6.36	6.64	6.22	6.64	2045493
1995-06-01	6.64	6.72	6.56	6.58	557041
1995-06-02	6.56	6.58	6.31	6.42	406755
1995-06-05	6.36	6.70	6.36	6.67	1110037
1995-06-06	6.72	6.86	6.61	6.61	3544294
1995-06-07	6.56	6.78	6.53	6.70	538146
1995-06-08	6.72	6.86	6.70	6.81	1123087
1995-06-09	6.81	7.00	6.78	6.89	961551
1995-06-12	7.00	7.25	6.92	7.11	1126233
1995-06-13	7.25	7.33	7.20	7.33	1815565
1995-06-14	7.33	7.33	7.17	7.25	908455
1995-06-15	7.28	7.39	7.28	7.39	1333215
1995-06-16	7.33	7.42	7.31	7.36	612837
1995-06-19	7.25	7.53	7.17	7.47	1887111
1995-06-20	7.42	7.75	7.39	7.70	1573492
1995-06-21	7.64	7.70	7.45	7.47	519246
1995-06-22	7.39	7.39	7.25	7.36	1799820
1995-06-23	7.36	7.56	7.36	7.42	606987
1995-06-26	7.42	7.45	7.06	7.06	1324215
1995-06-27	7.11	7.11	6.81	6.81	803169
1995-06-28	6.81	6.86	6.61	6.70	1084392
1995-06-29	6.61	7.11	6.61	7.06	2473852
1995-06-30	7.06	7.31	7.06	7.22	1266619
1995-07-03	7.11	7.20	7.11	7.14	213277
1995-07-05	7.14	7.45	7.14	7.31	843214
1995-07-06	7.31	7.72	7.31	7.67	2068893
1995-07-07	7.72	7.89	7.67	7.83	1391260
1995-07-10	7.78	7.97	7.75	7.86	919705
1995-07-11	7.81	8.00	7.81	7.89	899910
1995-07-12	7.95	8.11	7.95	8.00	651082
1995-07-13	8.08	8.08	7.92	7.95	441405
1995-07-14	7.83	7.92	7.78	7.92	367159
1995-07-17	7.86	8.03	7.86	8.00	497646
1995-07-18	7.97	7.97	7.70	7.78	672232
1995-07-19	7.45	7.45	6.89	7.20	1955502
1995-07-20	7.28	7.53	7.20	7.42	451755
1995-07-21	7.45	7.70	7.45	7.64	590337
1995-07-24	7.89	8.00	7.89	7.89	1218474
1995-07-25	8.08	8.78	8.00	8.50	3595590
1995-07-26	8.45	8.56	8.20	8.20	1349415
1995-07-27	8.14	8.42	8.14	8.22	464800
1995-07-28	8.28	8.47	8.00	8.47	1056942
1995-07-31	8.45	8.50	8.25	8.39	456250
1995-08-01	8.39	8.42	8.33	8.36	777969
1995-08-02	8.45	8.50	8.39	8.39	1087087
1995-08-03	8.17	8.17	7.92	8.00	1404306
1995-08-04	8.00	8.11	7.95	8.03	788319
1995-08-07	8.08	8.11	8.06	8.08	474700
1995-08-08	8.14	8.17	8.08	8.17	349614
1995-08-09	8.22	8.31	8.20	8.28	473800
1995-08-10	8.25	8.28	8.20	8.20	575491
1995-08-11	8.31	8.31	8.20	8.22	1031296
1995-08-14	8.14	8.36	8.06	8.33	1097437
1995-08-15	8.50	8.50	8.31	8.39	378409
1995-08-16	8.42	8.42	8.22	8.31	788769
1995-08-17	8.33	8.33	8.22	8.25	302368
1995-08-18	8.22	8.36	8.22	8.33	518796
1995-08-21	8.31	8.36	8.17	8.20	1071792
1995-08-22	8.20	8.39	8.17	8.20	526896
1995-08-23	8.20	8.25	8.06	8.06	674482
1995-08-24	8.03	8.03	7.86	7.92	377509
1995-08-25	7.97	8.00	7.92	7.97	629487
1995-08-28	8.00	8.11	7.95	7.95	592587
1995-08-29	7.89	7.92	7.47	7.72	741073
1995-08-30	7.78	7.95	7.78	7.89	477850
1995-08-31	7.95	8.11	7.89	8.06	819814
1995-09-01	8.06	8.08	8.00	8.03	313618
1995-09-05	8.06	8.31	8.03	8.25	950301
1995-09-06	8.28	8.39	8.28	8.33	731173
1995-09-07	8.45	8.83	8.45	8.70	2131434
1995-09-08	8.72	8.81	8.72	8.75	914305
1995-09-11	8.83	9.03	8.70	8.81	1712529
1995-09-12	8.95	9.00	8.86	8.92	1170783
1995-09-13	8.95	8.95	8.81	8.81	467050
1995-09-14	8.81	8.86	8.75	8.86	472450
1995-09-15	8.83	8.95	8.70	8.89	1504197
1995-09-18	8.92	9.17	8.86	9.11	565591
1995-09-19	9.08	9.28	9.06	9.17	238923
1995-09-20	9.11	9.14	8.95	8.95	265473
1995-09-21	8.97	8.97	8.83	8.83	254223
1995-09-22	8.78	8.81	8.70	8.75	487300
1995-09-25	8.67	8.72	8.64	8.67	448155
1995-09-26	8.61	8.70	8.61	8.70	516996
1995-09-27	8.70	8.70	8.58	8.70	591687
1995-09-28	8.72	9.22	8.72	9.17	736573
1995-09-29	9.14	9.17	8.72	8.72	298768
1995-10-02	8.83	8.83	8.70	8.72	638932
1995-10-03	8.67	8.70	8.56	8.67	822064
1995-10-04	8.61	8.61	8.14	8.22	796869
1995-10-05	8.28	8.97	8.28	8.95	1141983
1995-10-06	9.11	9.33	8.92	8.95	1247274
1995-10-09	8.86	8.86	8.50	8.53	1351665
1995-10-10	8.33	8.42	8.03	8.42	2245725
1995-10-11	8.50	8.72	8.45	8.70	1007896
1995-10-12	8.72	9.17	8.72	9.17	890010
1995-10-13	9.28	9.61	9.28	9.31	1550092
1995-10-16	9.22	9.22	9.11	9.17	425655
1995-10-17	9.20	9.75	9.20	9.72	1311165
1995-10-18	10.89	11.25	10.72	11.20	5619037
1995-10-19	11.20	11.20	10.92	11.11	2675430
1995-10-20	11.11	11.17	11.03	11.17	1042992
1995-10-23	11.17	11.67	11.11	11.64	701478
1995-10-24	11.58	11.64	11.17	11.22	1446601
1995-10-25	11.31	11.33	11.08	11.28	1203628
1995-10-26	11.25	11.25	10.83	11.20	1507797
1995-10-27	11.22	11.31	11.00	11.11	1557742
1995-10-30	11.20	11.20	10.92	10.95	1406106
1995-10-31	11.17	11.17	10.71	10.75	968652
1995-11-01	10.79	12.08	10.79	12.08	1308534
1995-11-02	12.08	12.38	11.88	12.17	1247637
1995-11-03	12.08	12.17	11.92	12.00	662367
1995-11-06	12.04	12.29	11.67	11.83	1491825
1995-11-07	11.92	12.21	11.79	12.21	520173
1995-11-08	12.17	12.21	11.83	12.17	1141743
1995-11-09	12.29	12.58	12.04	12.21	469176
1995-11-10	12.21	12.67	12.00	12.67	783261
1995-11-13	12.58	12.75	12.42	12.63	852855
1995-11-14	12.50	12.50	11.75	11.75	1001949
1995-11-15	11.83	12.25	11.71	12.25	1178340
1995-11-16	12.17	12.42	12.17	12.21	589170
1995-11-17	12.42	12.42	12.04	12.08	661167
1995-11-20	12.00	12.13	11.54	11.63	562170
1995-11-21	11.54	11.58	11.17	11.17	726264
1995-11-22	11.25	11.38	11.00	11.04	245088
1995-11-24	11.08	11.50	11.00	11.46	123894
1995-11-27	11.71	11.92	11.67	11.67	268785
1995-11-28	11.58	11.75	11.50	11.67	421779
1995-11-29	12.50	12.58	12.08	12.21	1723413
1995-11-30	12.13	12.13	11.83	12.00	603870
1995-12-01	12.00	12.00	11.79	11.92	343482
1995-12-04	12.00	12.38	11.92	12.29	1176240
1995-12-05	12.08	12.42	11.92	11.96	648867
1995-12-06	12.13	12.33	11.71	11.75	802458
1995-12-07	11.79	11.88	11.08	11.83	1368231
1995-12-08	11.83	11.83	11.75	11.83	293685
1995-12-11	12.00	12.29	12.00	12.21	847758
1995-12-12	12.17	12.42	12.13	12.21	865755
1995-12-13	12.21	13.00	12.21	12.88	1766010
1995-12-14	12.88	13.04	12.50	12.54	1507425
1995-12-15	12.42	12.83	12.33	12.63	1391328
1995-12-18	12.67	12.79	11.83	11.92	1310034
1995-12-19	11.67	12.50	11.42	12.33	1130343
1995-12-20	12.46	12.92	12.46	12.92	429579
1995-12-21	12.83	12.88	12.50	12.71	310182
1995-12-22	12.75	13.21	12.75	13.08	1065246
1995-12-26	12.92	13.54	12.92	13.42	537273
1995-12-27	13.75	13.96	13.63	13.83	612567
1995-12-28	13.88	14.13	13.79	14.04	803658
1995-12-29	13.88	14.13	13.50	14.00	452676
1996-01-02	13.92	13.92	13.08	13.13	998049
1996-01-03	13.21	13.50	13.08	13.13	852855
1996-01-04	13.13	13.17	11.79	12.17	1085946
1996-01-05	12.17	13.04	12.08	12.96	1315434
1996-01-08	12.92	12.96	12.75	12.92	177891
1996-01-09	12.92	12.92	11.75	11.88	599670
1996-01-10	11.71	12.25	11.54	11.75	1310634
1996-01-11	11.92	12.54	11.83	12.38	643767
1996-01-12	12.46	12.46	12.00	12.25	333582
1996-01-15	12.25	12.33	11.67	11.67	362382
1996-01-16	11.75	12.08	11.08	11.50	1827507
1996-01-17	11.25	11.79	10.83	11.54	2466477
1996-01-18	11.58	12.04	11.08	12.00	1241937
1996-01-19	12.00	13.25	11.88	12.96	1572519
1996-01-22	13.17	13.63	13.04	13.21	1309734
1996-01-23	13.42	13.67	13.21	13.54	1579719
1996-01-24	13.67	13.88	13.04	13.42	2978850
1996-01-25	13.25	13.29	12.58	12.63	1918704
1996-01-26	12.63	13.00	12.63	12.92	1329834
1996-01-29	12.96	13.42	12.96	13.25	1638216
1996-01-30	13.25	13.58	13.13	13.50	599670
1996-01-31	13.50	13.50	12.83	13.04	890355
1996-02-01	13.13	13.79	13.08	13.67	852555
1996-02-02	13.58	13.79	13.29	13.29	701364
1996-02-05	13.25	14.13	13.25	13.96	1302834
1996-02-06	14.04	14.38	13.67	14.13	1673916
1996-02-07	14.13	14.50	13.96	14.21	1292634
1996-02-08	14.25	14.42	14.21	14.25	667467
1996-02-09	14.29	14.42	14.25	14.29	560370
1996-02-12	14.21	14.67	14.17	14.33	441576
1996-02-13	14.00	14.25	14.00	14.08	574170
1996-02-14	14.08	14.17	14.04	14.13	213588
1996-02-15	14.08	14.21	14.04	14.21	668067
1996-02-16	14.17	14.42	14.13	14.38	389079
1996-02-20	14.33	14.33	14.13	14.17	411279
1996-02-21	14.17	14.25	14.04	14.08	580770
1996-02-22	14.17	14.29	14.08	14.21	1790610
1996-02-23	14.25	14.67	14.25	14.29	1151940
1996-02-26	14.33	14.75	14.29	14.54	1585719
1996-02-27	14.54	14.83	14.33	14.79	992649
1996-02-28	15.08	15.25	14.96	15.17	1303134
1996-02-29	15.04	15.04	14.79	14.88	691764
1996-03-01	14.71	14.71	14.00	14.00	1089246
1996-03-04	14.00	14.00	13.67	13.67	526473
1996-03-05	13.79	14.29	13.79	14.13	904155
1996-03-06	14.00	14.04	13.79	13.88	812958
1996-03-07	13.75	14.17	13.75	14.08	182991
1996-03-08	13.67	13.79	13.33	13.67	652767
1996-03-11	13.63	13.92	13.63	13.83	531873
1996-03-12	13.83	13.88	13.67	13.79	420579
1996-03-13	13.71	14.21	13.71	14.17	714564
1996-03-14	14.33	14.54	14.29	14.46	666567
1996-03-15	14.50	14.83	14.33	14.33	789561
1996-03-18	14.33	14.46	14.25	14.38	597270
1996-03-19	14.38	14.75	14.38	14.71	485676
1996-03-20	15.00	15.00	14.58	14.83	567570
1996-03-21	14.92	14.96	14.33	14.33	182991
1996-03-22	14.46	14.67	14.08	14.50	186591
1996-03-25	14.46	14.58	13.75	13.75	278685
1996-03-26	13.08	14.25	13.08	13.92	1276134
1996-03-27	14.00	14.42	13.88	14.38	959952
1996-03-28	14.50	14.50	14.21	14.29	545973
1996-03-29	14.33	14.88	14.33	14.71	731361
1996-04-01	14.75	14.96	14.75	14.88	583770
1996-04-02	14.88	15.04	14.88	15.00	513573
1996-04-03	14.92	15.38	14.83	15.08	491073
1996-04-04	15.17	15.29	14.92	14.92	210888
1996-04-08	14.50	14.88	14.29	14.83	553170
1996-04-09	14.88	15.08	14.75	14.96	423579
1996-04-10	14.88	15.50	14.88	15.17	1281534
1996-04-11	15.17	15.25	14.88	14.92	285885
1996-04-12	14.96	15.08	14.75	14.88	436776
1996-04-15	14.88	15.42	14.88	15.42	816858
1996-04-16	15.58	16.67	15.58	16.67	1704813
1996-04-17	16.67	16.67	15.92	16.04	1570119
1996-04-18	16.13	16.79	16.04	16.67	824058
1996-04-19	16.67	16.79	16.42	16.42	892455
1996-04-22	16.38	16.96	16.38	16.96	465576
1996-04-23	16.96	17.38	16.92	17.33	631767
1996-04-24	17.33	17.58	17.25	17.42	853155
1996-04-25	17.46	17.75	17.38	17.71	704964
1996-04-26	17.79	17.79	17.58	17.58	418779
1996-04-29	17.67	17.67	17.46	17.46	841758
1996-04-30	17.38	17.54	17.29	17.42	835758
1996-05-01	17.38	17.54	17.33	17.46	581670
1996-05-02	17.33	17.42	17.00	17.00	320682
1996-05-03	16.92	17.17	16.83	16.96	292785
1996-05-06	16.79	16.88	16.46	16.67	554670
1996-05-07	16.75	17.17	16.71	17.04	751161
1996-05-08	17.04	17.21	16.58	17.13	348882
1996-05-09	17.25	17.83	17.25	17.58	995049
1996-05-10	17.58	17.94	17.58	17.63	908655
1996-05-13	17.71	18.17	17.71	18.13	285885
1996-05-14	18.25	18.29	18.00	18.04	710964
1996-05-15	18.13	18.71	18.13	18.50	566670
1996-05-16	18.25	18.83	18.13	18.79	483876
1996-05-17	18.83	18.83	18.33	18.42	675264
1996-05-20	18.38	18.54	18.29	18.46	388179
1996-05-21	18.50	18.50	17.92	17.92	469176
1996-05-22	17.83	17.83	17.38	17.63	1216437
1996-05-23	17.54	17.54	17.17	17.25	922752
1996-05-24	17.17	18.08	17.00	17.75	718764
1996-05-28	17.63	17.96	17.63	17.79	627267
1996-05-29	17.75	17.92	17.67	17.75	811458
1996-05-30	17.79	18.00	17.63	17.88	487776
1996-05-31	17.79	19.08	17.79	18.92	966552
1996-06-03	19.06	19.25	18.63	18.81	466000
1996-06-04	18.81	19.06	18.75	18.94	389600
1996-06-05	18.94	20.69	18.94	20.38	1260800
1996-06-06	21.00	21.13	20.38	20.44	970000
1996-06-07	19.88	20.31	19.44	19.81	484200
1996-06-10	19.94	21.25	19.75	21.25	1071600
1996-06-11	21.50	21.63	20.75	20.81	1412200
1996-06-12	21.00	22.06	21.00	21.88	2064000
1996-06-13	21.88	21.94	21.50	21.81	656800
1996-06-14	21.81	22.19	21.81	21.81	676200
1996-06-17	21.81	21.81	21.19	21.31	1052200
1996-06-18	21.31	21.38	20.38	20.44	1203400
1996-06-19	20.31	20.50	19.75	20.06	805200
1996-06-20	20.06	20.31	18.50	19.63	1062600
1996-06-21	19.56	20.00	19.00	19.19	1108400
1996-06-24	19.19	19.25	18.50	18.56	1123400
1996-06-25	18.69	18.81	17.94	18.38	1405600
1996-06-26	18.31	18.31	16.75	17.27	1198000
1996-06-27	15.50	16.63	15.50	16.56	4237200
1996-06-28	17.00	18.19	16.75	16.88	2294600
1996-07-01	17.06	17.94	17.06	17.75	2131600
1996-07-02	18.00	18.63	17.94	17.94	964400
1996-07-03	17.50	17.88	17.50	17.69	1448600
1996-07-05	17.38	17.69	17.38	17.44	198200
1996-07-08	17.19	17.44	17.13	17.19	955000
1996-07-09	17.19	17.31	16.38	16.50	493200
1996-07-10	16.44	16.44	15.50	15.69	853800
1996-07-11	14.75	14.81	14.00	14.19	2605600
1996-07-12	14.25	14.44	13.94	14.00	986200
1996-07-15	14.13	14.13	12.31	12.38	2156600
1996-07-16	12.31	13.00	12.25	12.94	4386400
1996-07-17	13.44	14.38	13.31	13.88	2521800
1996-07-18	13.94	14.31	13.50	14.19	772000
1996-07-19	14.19	14.31	13.13	13.25	1841600
1996-07-22	13.25	13.25	12.38	12.63	786400
1996-07-23	12.88	13.00	10.69	11.50	4380200
1996-07-24	11.38	12.94	11.31	12.56	2700200
1996-07-25	12.75	14.06	12.75	13.88	1609400
1996-07-26	14.50	15.63	14.44	15.63	1554800
1996-07-29	15.50	15.50	14.31	14.38	1860600
1996-07-30	14.63	14.88	13.69	14.44	1119800
1996-07-31	14.38	15.38	14.38	15.25	611800
1996-08-01	15.25	16.00	15.13	15.94	652600
1996-08-02	16.25	16.50	15.25	15.50	1072600
1996-08-05	15.50	15.69	15.44	15.56	391200
1996-08-06	15.69	16.06	15.44	15.50	728800
1996-08-07	15.63	16.38	15.38	16.31	655400
1996-08-08	16.25	16.25	15.81	15.94	592200
1996-08-09	15.75	15.81	15.50	15.69	580000
1996-08-12	15.56	16.06	15.56	15.88	657000
1996-08-13	15.75	15.94	15.50	15.63	614200
1996-08-14	15.56	15.94	15.56	15.81	717000
1996-08-15	15.75	16.00	15.69	15.94	289000
1996-08-16	15.75	16.25	15.75	16.19	263000
1996-08-19	16.19	16.19	15.38	15.38	600400
1996-08-20	15.25	15.63	14.88	15.06	557200
1996-08-21	15.00	15.00	13.75	14.13	821600
1996-08-22	14.13	14.50	14.06	14.31	1209600
1996-08-23	14.19	14.25	13.13	13.50	1203000
1996-08-26	13.44	13.44	13.00	13.00	1775800
1996-08-27	13.31	13.56	12.88	13.25	3134800
1996-08-28	13.38	13.56	13.31	13.44	1450400
1996-08-29	13.44	15.00	13.44	14.88	4072600
1996-08-30	15.00	15.19	14.63	14.81	1158000
1996-09-03	14.81	14.81	14.38	14.38	1155600
1996-09-04	14.25	14.25	14.00	14.00	1628200
1996-09-05	14.06	14.06	13.50	13.75	1553200
1996-09-06	13.81	14.75	13.81	14.38	1093600
1996-09-09	14.50	14.69	14.06	14.44	796800
1996-09-10	14.44	15.69	14.38	15.63	1826400
1996-09-11	15.56	16.19	15.00	15.06	1579200
1996-09-12	15.19	15.75	15.19	15.44	549800
1996-09-13	16.00	17.25	16.00	16.81	2025200
1996-09-16	18.00	18.13	17.81	18.00	2882800
1996-09-17	18.38	18.44	17.88	18.31	1906200
1996-09-18	18.25	18.88	18.00	18.50	1401800
1996-09-19	18.38	18.38	18.06	18.19	560200
1996-09-20	18.19	18.88	17.81	18.69	1376000
1996-09-23	18.69	18.69	18.31	18.44	1000200
1996-09-24	18.19	18.56	18.00	18.13	555000
1996-09-25	18.25	19.00	18.25	18.81	2070400
1996-09-26	19.00	19.63	18.88	18.94	1937600
1996-09-27	19.13	19.38	18.69	18.69	658200
1996-09-30	18.63	18.63	17.69	18.00	1002000
1996-10-01	18.00	18.13	17.50	17.88	847200
1996-10-02	17.94	18.81	17.94	18.44	461600
1996-10-03	18.56	19.31	18.56	19.19	1069400
1996-10-04	19.31	19.63	19.31	19.50	641800
1996-10-07	19.69	20.00	19.69	19.94	1354200
1996-10-08	19.88	20.06	19.00	19.19	631800
1996-10-09	19.19	19.94	19.06	19.81	825800
1996-10-10	19.75	19.75	19.31	19.44	740800
1996-10-11	19.63	20.69	19.56	20.00	894600
1996-10-14	19.88	20.00	19.38	19.50	442400
1996-10-15	20.00	20.13	19.63	19.94	952600
1996-10-16	19.94	20.25	19.75	20.13	882000
1996-10-17	20.25	20.38	19.88	20.00	452600
1996-10-18	20.06	20.31	19.94	20.13	721800
1996-10-21	20.19	20.50	19.88	19.94	666000
1996-10-22	19.88	19.88	18.81	19.38	730000
1996-10-23	19.56	20.19	19.38	19.94	1325200
1996-10-24	20.00	20.13	19.38	19.38	790800
1996-10-25	19.38	19.44	18.94	19.00	664000
1996-10-28	19.19	19.31	17.69	17.88	1748800
1996-10-29	17.88	18.06	17.13	17.25	1316600
1996-10-30	17.25	17.69	16.94	17.63	1162000
1996-10-31	17.63	18.50	17.63	18.25	1177000
1996-11-01	18.44	18.69	17.56	17.63	794200
1996-11-04	17.50	17.50	16.31	16.63	1583200
1996-11-05	16.69	17.25	16.31	16.88	1887400
1996-11-06	17.00	17.38	16.88	17.25	2055600
1996-11-07	17.38	18.63	17.38	18.31	1220800
1996-11-08	18.25	18.56	17.94	18.56	935200
1996-11-11	18.31	18.56	18.25	18.50	657800
1996-11-12	18.75	18.94	17.94	18.00	597000
1996-11-13	18.06	18.50	17.88	18.50	682600
1996-11-14	18.50	18.56	18.13	18.38	740800
1996-11-15	18.38	18.38	17.63	18.25	693000
1996-11-18	18.25	18.25	17.94	18.25	432800
1996-11-19	18.06	18.38	18.06	18.19	664800
1996-11-20	18.13	18.38	17.94	18.06	1342400
1996-11-21	17.75	18.50	17.75	18.31	973800
1996-11-22	18.38	19.69	18.31	19.63	5176600
1996-11-25	19.50	19.69	19.13	19.56	2289200
1996-11-26	19.50	19.88	18.94	19.75	1610400
1996-11-27	19.75	19.75	19.31	19.56	1099800
1996-11-29	19.63	19.94	19.56	19.94	501200
1996-12-02	19.75	19.88	19.44	19.63	739800
1996-12-03	19.69	20.38	19.63	19.69	2254600
1996-12-04	19.81	19.88	19.44	19.88	1592200
1996-12-05	19.81	19.81	19.38	19.50	535800
1996-12-06	18.94	19.44	18.81	19.25	1543200
1996-12-09	19.38	19.88	19.31	19.75	1223600
1996-12-10	20.00	20.13	19.69	19.69	1507800
1996-12-11	19.38	19.88	19.31	19.50	1256200
1996-12-12	19.56	19.88	19.25	19.31	1153400
1996-12-13	19.25	19.31	18.50	18.50	655800
1996-12-16	18.50	18.63	17.50	17.69	917400
1996-12-17	17.56	18.44	17.38	18.44	1249200
1996-12-18	18.44	19.00	18.31	18.75	930800
1996-12-19	18.88	19.25	18.81	19.19	1219800
1996-12-20	19.06	19.38	18.75	18.88	868600
1996-12-23	18.81	19.06	18.38	18.50	665000
1996-12-24	18.50	18.69	18.44	18.69	580400
1996-12-26	18.69	19.81	18.69	19.69	617400
1996-12-27	19.50	19.50	19.19	19.25	299200
1996-12-30	19.25	19.56	19.19	19.56	225800
1996-12-31	19.50	19.88	19.06	19.75	519200
1997-01-02	19.63	19.63	18.75	19.56	618800
1997-01-03	19.44	20.00	19.06	20.00	1153400
1997-01-06	20.25	20.81	19.78	20.31	1875200
1997-01-07	20.31	20.31	19.75	19.94	707000
1997-01-08	19.94	21.00	19.94	21.00	2576600
1997-01-09	21.00	21.19	20.81	21.19	1858200
1997-01-10	20.94	22.00	20.75	21.94	1879800
1997-01-13	21.63	21.69	20.75	20.81	1565200
1997-01-14	20.88	21.38	20.69	21.38	1447200
1997-01-15	21.31	22.06	21.19	21.31	1718800
1997-01-16	21.19	21.50	21.00	21.44	954800
1997-01-17	21.25	22.13	21.25	21.88	1266800
1997-01-20	21.63	22.00	21.38	21.63	997000
1997-01-21	21.63	22.50	21.56	21.88	2089000
1997-01-22	21.56	21.63	20.31	21.00	3134400
1997-01-23	21.00	21.13	19.50	19.94	3709800
1997-01-24	20.00	20.00	19.38	19.56	1528600
1997-01-27	19.75	19.75	19.00	19.00	1011800
1997-01-28	19.13	19.56	18.50	19.06	1490000
1997-01-29	18.94	19.19	18.50	18.88	788200
1997-01-30	19.75	19.75	18.88	19.19	2275200
1997-01-31	19.31	19.31	19.00	19.13	971400
1997-02-03	19.25	19.31	18.69	18.69	1097400
1997-02-04	18.75	19.00	18.31	18.38	1028200
1997-02-05	18.38	18.38	17.50	18.13	1670600
1997-02-06	18.06	18.19	17.63	18.06	942600
1997-02-07	18.19	19.06	18.19	19.00	1663600
1997-02-10	18.81	18.81	17.75	18.25	1301200
1997-02-11	18.50	18.56	17.50	18.13	1217200
1997-02-12	18.00	19.06	18.00	18.88	1945400
1997-02-13	19.00	19.19	18.44	18.44	3292000
1997-02-14	18.56	19.00	18.50	19.00	1491600
1997-02-18	19.00	19.00	18.50	18.81	794800
1997-02-19	18.75	19.06	18.63	19.00	1150400
1997-02-20	19.06	19.06	18.19	18.25	4043400
1997-02-21	18.25	18.63	18.25	18.38	6826200
1997-02-24	18.13	18.25	17.88	18.06	1769000
1997-02-25	18.00	19.00	18.00	19.00	1515000
1997-02-26	19.00	19.00	18.31	18.50	720800
1997-02-27	18.50	18.75	18.25	18.56	874000
1997-02-28	18.44	18.44	18.06	18.44	1310800
1997-03-03	18.25	18.63	18.13	18.44	647000
1997-03-04	18.63	19.06	18.56	18.81	1292000
1997-03-05	18.94	18.94	18.25	18.69	2430200
1997-03-06	18.63	18.63	18.31	18.44	2100200
1997-03-07	18.44	18.50	17.38	17.69	3760000
1997-03-10	17.50	17.50	16.50	16.88	4840800
1997-03-11	17.06	17.19	16.38	16.94	2164000
1997-03-12	17.00	17.13	16.44	16.50	1611800
1997-03-13	16.31	16.63	15.75	15.94	1816800
1997-03-14	16.31	17.00	16.25	16.75	1503200
1997-03-17	16.69	17.06	15.94	17.00	1758000
1997-03-18	17.06	17.06	16.06	16.44	1232200
1997-03-19	16.31	16.56	15.38	16.00	2218400
1997-03-20	15.75	16.63	15.25	16.38	1547800
1997-03-21	16.38	16.38	15.75	15.81	1532600
1997-03-24	15.75	15.94	14.31	15.69	2143400
1997-03-25	15.63	16.13	15.06	15.88	1325600
1997-03-26	15.88	16.88	15.63	16.88	785200
1997-03-27	16.88	17.63	16.75	17.00	1443000
1997-03-31	16.94	17.50	16.44	17.25	1480800
1997-04-01	17.13	17.13	16.31	16.50	1873800
1997-04-02	16.38	16.38	15.63	15.69	1198000
1997-04-03	15.69	16.94	15.50	16.88	2897000
1997-04-04	16.88	17.63	16.63	17.38	2324600
1997-04-07	17.38	17.50	16.81	16.88	2006200
1997-04-08	16.88	16.88	16.44	16.69	1647800
1997-04-09	16.69	16.69	16.06	16.06	860600
1997-04-10	16.13	16.13	15.31	15.44	2368000
1997-04-11	15.25	15.81	14.69	15.13	2008800
1997-04-14	15.25	15.56	15.25	15.50	1659600
1997-04-15	15.75	16.38	15.13	15.25	3952600
1997-04-16	14.50	14.56	13.63	14.50	5121600
1997-04-17	14.75	15.69	14.50	15.13	2867200
1997-04-18	15.38	15.38	14.44	14.50	1530000
1997-04-21	14.13	14.19	13.06	13.38	1719200
1997-04-22	13.38	14.44	13.31	14.25	1972000
1997-04-23	14.13	14.56	14.06	14.50	2249400
1997-04-24	14.69	14.81	14.25	14.44	1463400
1997-04-25	14.31	14.31	13.88	13.94	710000
1997-04-28	13.88	14.13	13.81	14.06	1558800
1997-04-29	14.44	15.00	14.38	14.75	2012200
1997-04-30	14.63	16.25	14.44	16.00	1754200
1997-05-01	15.94	16.88	15.94	16.75	934600
1997-05-02	16.75	17.50	16.50	17.38	1107200
1997-05-05	17.50	18.19	17.50	18.19	1369200
1997-05-06	17.94	17.94	17.13	17.13	930600
1997-05-07	17.19	17.75	17.19	17.50	3394400
1997-05-08	17.38	17.63	17.31	17.38	1494600
1997-05-09	17.38	17.63	17.06	17.38	926400
1997-05-12	17.31	18.13	17.31	18.13	1881000
1997-05-13	18.00	18.06	17.81	17.88	866800
1997-05-14	17.94	18.06	17.50	17.63	1172800
1997-05-15	17.50	18.00	17.50	17.94	2046200
1997-05-16	17.75	17.88	17.50	17.50	1201000
1997-05-19	17.50	17.81	17.50	17.69	407400
1997-05-20	17.81	18.44	17.69	18.38	753800
1997-05-21	18.13	19.06	18.06	19.00	1543400
1997-05-22	19.06	19.06	18.13	18.13	610600
1997-05-23	18.25	18.44	17.38	18.00	1322600
1997-05-27	17.00	17.31	16.81	16.88	2763400
1997-05-28	17.19	17.25	16.19	16.75	2027800
1997-05-29	16.88	17.25	16.88	17.13	1851000
1997-05-30	16.75	16.94	16.44	16.63	1456200
1997-06-02	16.50	16.50	16.00	16.00	1250600
1997-06-03	15.94	15.94	15.44	15.50	1141200
1997-06-04	15.75	15.94	15.56	15.81	1301800
1997-06-05	15.69	16.00	15.63	15.75	1012200
1997-06-06	15.63	15.63	14.75	15.25	2300200
1997-06-09	15.38	16.31	15.31	15.31	1892800
1997-06-10	15.44	15.56	14.88	14.94	1074200
1997-06-11	15.06	15.06	14.25	14.44	2169800
1997-06-12	14.44	14.94	14.44	14.63	1925000
1997-06-13	14.69	15.19	14.69	14.94	1066800
1997-06-16	14.88	16.19	14.75	16.06	1529400
1997-06-17	16.00	16.50	15.56	16.25	1812200
1997-06-18	16.00	16.13	15.50	15.50	902400
1997-06-19	15.63	15.94	15.63	15.88	479200
1997-06-20	15.75	16.00	15.75	15.81	761200
1997-06-23	15.69	15.69	15.06	15.13	1057400
1997-06-24	15.50	15.94	15.13	15.69	1487600
1997-06-25	15.69	15.94	15.50	15.63	490600
1997-06-26	15.63	15.94	15.59	15.88	1106200
1997-06-27	16.00	16.38	16.00	16.28	714800
1997-06-30	16.50	16.75	16.25	16.75	1756600
1997-07-01	16.75	17.69	16.75	17.53	1362600
1997-07-02	17.53	18.63	17.53	18.44	2476800
1997-07-03	18.47	18.88	18.47	18.78	869800
1997-07-07	19.00	19.50	18.94	19.25	2319400
1997-07-08	19.25	20.38	19.25	19.59	3929800
1997-07-09	19.50	19.75	19.31	19.38	1134400
1997-07-10	19.25	19.81	19.25	19.53	643800
1997-07-11	19.44	20.91	19.38	20.75	1317000
1997-07-14	20.78	21.38	20.66	21.00	912000
1997-07-15	21.13	21.25	20.13	20.22	1723600
1997-07-16	20.25	21.56	19.97	21.38	2403000
1997-07-17	21.44	21.69	21.06	21.31	966600
1997-07-18	20.88	20.88	19.72	20.00	2795800
1997-07-21	20.13	21.13	20.00	21.00	1786200
1997-07-22	21.00	21.34	20.78	21.03	1676600
1997-07-23	23.13	23.25	22.03	22.19	3423800
1997-07-24	22.25	22.91	22.25	22.81	2466000
1997-07-25	22.50	22.63	22.22	22.28	1744200
1997-07-28	22.25	22.25	21.91	22.00	907000
1997-07-29	21.91	22.00	21.56	21.63	1030800
1997-07-30	21.88	22.25	21.75	22.25	1699400
1997-07-31	22.25	22.31	21.66	22.22	1553200
1997-08-01	22.34	23.19	22.19	23.09	1795800
1997-08-04	23.03	23.88	22.84	23.50	1309200
1997-08-05	23.25	24.63	23.25	24.63	1397600
1997-08-06	24.56	24.56	23.94	24.38	929200
1997-08-07	24.19	24.19	23.44	23.56	1155600
1997-08-08	23.50	23.50	23.13	23.38	1334600
1997-08-11	23.38	23.38	22.41	23.00	1307000
1997-08-12	23.00	23.44	23.00	23.28	538200
1997-08-13	23.50	23.50	23.00	23.38	382200
1997-08-14	23.25	23.44	23.25	23.34	978800
1997-08-15	23.25	23.25	22.69	22.75	342800
1997-08-18	22.56	22.63	21.88	22.59	615600
1997-08-19	22.59	23.28	22.59	23.25	859600
1997-08-20	23.28	24.34	23.25	24.34	1082800
1997-08-21	24.34	24.34	23.06	23.13	1155000
1997-08-22	22.81	23.31	22.78	23.31	578800
1997-08-25	23.38	24.13	23.28	23.72	589400
1997-08-26	23.47	23.47	23.13	23.44	688000
1997-08-27	23.59	24.25	23.56	24.25	939200
1997-08-28	23.88	23.94	23.53	23.81	713800
1997-08-29	23.56	23.78	23.50	23.78	962800
1997-09-02	23.78	24.25	23.50	23.63	1060600
1997-09-03	23.25	23.66	23.22	23.63	1011600
1997-09-04	23.63	24.41	23.50	24.09	864000
1997-09-05	24.25	24.63	24.25	24.31	1385800
1997-09-08	24.28	24.28	23.75	23.81	902200
1997-09-09	24.13	25.06	24.13	25.00	2247600
1997-09-10	25.00	25.78	24.59	24.59	2323400
1997-09-11	24.91	25.41	24.78	25.13	2086800
1997-09-12	25.25	26.00	25.25	25.88	1773800
1997-09-15	25.97	27.25	25.97	26.63	1829200
1997-09-16	26.63	27.13	26.53	27.13	1630600
1997-09-17	27.38	27.69	26.88	27.50	3278600
1997-09-18	27.50	28.03	27.28	27.31	1401600
1997-09-19	27.31	27.53	27.25	27.38	814000
1997-09-22	27.47	27.59	27.16	27.22	640600
1997-09-23	27.22	27.22	26.50	26.78	288400
1997-09-24	27.13	27.50	26.56	26.81	871200
1997-09-25	26.78	26.78	25.88	26.56	540800
1997-09-26	26.56	26.72	25.91	26.28	248600
1997-09-29	26.25	27.28	26.22	26.97	1097400
1997-09-30	26.91	27.00	26.63	26.75	296000
1997-10-01	26.81	26.88	26.38	26.78	847000
1997-10-02	26.78	26.78	25.94	26.25	769600
1997-10-03	26.47	26.63	26.03	26.22	800400
1997-10-06	26.44	26.56	26.16	26.16	631800
1997-10-07	26.00	27.16	25.84	26.81	1465800
1997-10-08	27.25	27.47	26.59	26.78	1029200
1997-10-09	26.50	27.13	26.44	27.09	669400
1997-10-10	27.06	27.44	27.06	27.44	871400
1997-10-13	27.75	28.50	27.59	28.47	1314600
1997-10-14	28.56	28.78	28.00	28.56	1759200
1997-10-15	28.44	28.75	28.00	28.00	2233400
1997-10-16	27.94	28.06	26.25	27.13	1435000
1997-10-17	26.50	26.72	26.13	26.47	1912400
1997-10-20	26.75	28.00	26.59	27.94	2919800
1997-10-21	26.50	26.63	25.53	26.06	12810400
1997-10-22	26.06	26.63	25.16	25.72	2665600
1997-10-23	25.03	25.19	23.81	25.06	3098200
1997-10-24	25.13	25.16	23.00	23.72	3205000
1997-10-27	23.59	23.59	22.44	22.44	1877600
1997-10-28	21.50	24.28	21.31	24.28	4209600
1997-10-29	24.28	25.16	24.22	25.06	5715400
1997-10-30	24.25	24.66	24.00	24.13	3302000
1997-10-31	25.50	26.63	25.25	26.63	4057000
1997-11-03	26.81	27.38	26.63	27.31	1963800
1997-11-04	27.44	28.38	27.31	28.38	1874600
1997-11-05	28.47	28.66	28.09	28.66	708600
1997-11-06	28.50	28.50	27.50	27.56	960000
1997-11-07	27.38	27.38	26.50	26.81	810400
1997-11-10	26.81	27.22	26.81	26.94	871400
1997-11-11	27.00	27.66	26.88	27.16	1830400
1997-11-12	27.16	27.16	26.03	26.31	1077200
1997-11-13	26.31	26.50	25.16	25.38	3419400
1997-11-14	25.56	26.75	25.50	26.59	1401000
1997-11-17	26.75	26.88	26.13	26.69	895100
1997-11-18	26.88	26.88	25.88	25.88	286500
1997-11-19	25.94	26.31	25.56	25.69	367700
1997-11-20	25.75	27.00	25.75	26.94	591100
1997-11-21	26.81	26.94	25.31	26.06	589100
1997-11-24	26.00	26.44	24.94	25.50	744600
1997-11-25	25.75	25.97	25.13	25.13	388500
1997-11-26	25.25	25.94	25.06	25.63	629700
1997-11-28	25.63	26.06	25.25	25.25	136900
1997-12-01	26.13	27.13	26.13	26.88	715400
1997-12-02	26.88	27.00	26.00	26.00	741300
1997-12-03	26.13	27.75	26.13	27.00	864800
1997-12-04	27.38	27.50	26.88	27.31	529600
1997-12-05	27.06	27.94	27.00	27.88	495100
1997-12-08	27.88	29.13	27.81	28.75	713000
1997-12-09	28.75	28.75	27.44	28.25	913600
1997-12-10	27.69	27.69	25.75	26.81	1556700
1997-12-11	26.56	26.56	24.56	24.56	2522600
1997-12-12	25.00	25.25	22.75	22.88	2258500
1997-12-15	23.38	23.69	21.63	22.31	1682400
1997-12-16	22.44	24.56	22.44	24.50	2069000
1997-12-17	25.00	25.63	24.75	24.94	1481900
1997-12-18	24.81	25.00	23.25	23.88	834900
1997-12-19	23.50	24.94	22.56	24.50	2404500
1997-12-22	24.88	25.56	24.31	24.69	1322400
1997-12-23	24.69	24.69	22.88	23.31	1480800
1997-12-24	23.50	23.56	22.81	22.94	835700
1997-12-26	22.94	23.00	22.44	22.56	401900
1997-12-29	22.56	23.00	22.50	22.50	1419400
1997-12-30	22.75	24.63	22.63	24.31	1609800
1997-12-31	24.38	25.00	24.06	24.50	1373200
1998-01-02	24.38	25.19	24.06	24.94	554800
1998-01-05	25.00	25.25	24.81	25.13	1100000
1998-01-06	25.00	25.19	24.44	24.50	796800
1998-01-07	24.06	24.06	23.50	23.88	667200
1998-01-08	23.69	24.75	23.50	24.31	573200
1998-01-09	24.25	24.25	22.88	23.31	859500
1998-01-12	22.69	23.50	22.56	22.75	421200
1998-01-13	22.69	24.13	22.69	23.75	1323400
1998-01-14	23.75	23.88	22.06	23.13	1262200
1998-01-15	22.88	24.38	22.75	24.06	1891400
1998-01-16	24.25	24.50	23.38	23.44	901800
1998-01-20	23.69	25.25	23.69	24.88	1506500
1998-01-21	25.19	25.19	24.00	24.75	784400
1998-01-22	24.63	25.69	24.63	25.31	988500
1998-01-23	25.69	25.75	24.50	25.00	638700
1998-01-26	25.00	25.75	24.69	24.81	893200
1998-01-27	24.81	25.25	22.38	25.00	470300
1998-01-28	26.25	28.88	26.06	28.56	2973100
1998-01-29	28.31	28.69	27.44	27.63	1155400
1998-01-30	27.63	28.69	27.38	28.00	1114700
1998-02-02	28.25	29.25	28.25	28.63	1439400
1998-02-03	28.69	29.69	28.50	29.69	1459200
1998-02-04	29.00	29.75	28.81	29.63	1254900
1998-02-05	30.00	32.00	30.00	31.56	2070100
1998-02-06	31.44	31.94	29.88	29.88	1254800
1998-02-09	30.50	31.00	29.94	30.06	925200
1998-02-10	30.00	31.75	29.94	31.69	1599300
1998-02-11	31.94	33.25	31.56	32.69	1895100
1998-02-12	32.69	33.00	31.94	33.00	1104000
1998-02-13	32.56	33.25	32.31	33.00	1019900
1998-02-17	33.00	33.44	31.63	31.69	763600
1998-02-18	31.56	32.44	31.56	32.44	1008800
1998-02-19	32.19	33.81	32.00	33.31	1564500
1998-02-20	33.31	33.38	32.75	33.38	988800
1998-02-23	33.38	34.44	33.25	33.25	751200
1998-02-24	33.13	33.25	32.38	32.63	687400
1998-02-25	32.88	34.44	32.88	34.00	885800
1998-02-26	34.13	36.00	34.06	36.00	1728100
1998-02-27	35.75	35.75	34.75	34.94	1126700
1998-03-02	35.00	36.38	34.50	34.94	1175800
1998-03-03	34.69	35.00	34.38	34.63	548100
1998-03-04	34.69	35.44	34.25	34.81	487200
1998-03-05	33.81	34.50	33.63	33.88	1104000
1998-03-06	34.00	34.44	33.75	33.94	647400
1998-03-09	33.81	34.50	32.94	33.00	462500
1998-03-10	33.00	34.13	33.00	33.69	575600
1998-03-11	33.88	34.44	33.69	34.25	1094000
1998-03-12	34.06	34.38	33.38	33.94	444100
1998-03-13	33.94	34.75	33.44	33.50	449100
1998-03-16	33.69	33.94	33.38	33.69	556800
1998-03-17	33.69	34.00	32.38	33.88	697900
1998-03-18	33.69	35.38	33.56	35.19	1628500
1998-03-19	35.19	36.19	35.00	35.38	951900
1998-03-20	35.13	35.25	34.19	34.44	1341900
1998-03-23	34.50	35.00	33.81	34.00	482700
1998-03-24	34.19	34.44	33.75	34.00	422700
1998-03-25	34.75	35.63	34.31	34.56	1023800
1998-03-26	34.56	34.63	33.31	34.63	885100
1998-03-27	35.81	35.88	35.06	35.06	509800
1998-03-30	34.94	35.25	34.25	34.38	510800
1998-03-31	34.31	36.13	34.31	34.63	770300
1998-04-01	34.63	37.13	33.88	37.00	1332900
1998-04-02	36.81	38.25	36.56	37.44	1489500
1998-04-03	37.50	38.00	36.75	37.00	1977700
1998-04-06	36.81	37.75	36.00	36.13	535900
1998-04-07	35.88	35.88	34.69	34.88	739500
1998-04-08	35.13	35.44	34.56	34.81	538500
1998-04-09	35.44	35.69	34.44	34.50	408200
1998-04-13	34.63	34.94	33.94	34.31	624900
1998-04-14	34.63	35.63	34.63	35.06	553800
1998-04-15	35.25	35.94	34.75	35.00	664700
1998-04-16	35.00	35.00	34.38	34.75	383400
1998-04-17	34.50	35.31	34.25	35.06	301000
1998-04-20	35.06	37.13	35.06	36.38	689500
1998-04-21	37.00	38.06	36.75	38.00	805400
1998-04-22	37.88	37.88	35.13	35.50	1142300
1998-04-23	35.38	35.56	34.69	34.81	550900
1998-04-24	34.81	35.75	33.19	34.88	1742400
1998-04-27	34.25	34.50	33.56	33.88	725000
1998-04-28	34.31	35.50	34.31	35.50	980300
1998-04-29	35.38	35.50	34.19	34.44	488200
1998-04-30	34.75	36.50	34.75	36.31	1373800
1998-05-01	36.06	36.63	35.63	36.50	609200
1998-05-04	36.75	37.63	36.44	37.44	1069500
1998-05-05	37.50	37.94	37.25	37.38	521500
1998-05-06	37.38	37.75	36.69	36.69	531200
1998-05-07	36.88	36.88	35.94	36.19	567100
1998-05-08	36.13	36.94	36.00	36.50	507500
1998-05-11	36.38	36.50	35.88	35.94	374000
1998-05-12	35.75	36.31	35.25	35.88	318900
1998-05-13	35.81	36.94	35.81	36.56	572100
1998-05-14	36.31	36.75	36.06	36.19	566900
1998-05-15	36.69	37.94	36.56	37.00	1264700
1998-05-18	36.88	36.88	35.81	36.25	722600
1998-05-19	37.13	38.38	37.13	37.94	1025800
1998-05-20	38.44	39.00	36.88	36.88	598300
1998-05-21	37.06	37.56	36.13	36.75	324200
1998-05-22	36.75	36.88	35.44	35.75	744800
1998-05-26	36.00	36.50	35.50	35.56	522800
1998-05-27	35.00	35.19	34.50	34.88	936500
1998-05-28	35.00	35.69	35.00	35.44	796800
1998-05-29	36.25	36.50	35.25	35.25	833000
1998-06-01	35.00	35.50	34.50	34.75	1204200
1998-06-02	35.00	35.38	33.75	34.19	1188300
1998-06-03	34.13	34.63	32.19	32.19	1864700
1998-06-04	32.56	33.44	31.75	32.94	1732400
1998-06-05	33.19	33.19	32.50	32.50	893500
1998-06-08	33.00	33.63	32.75	33.38	1776700
1998-06-09	34.13	34.88	33.81	34.88	902900
1998-06-10	34.75	34.75	33.06	33.19	1443100
1998-06-11	33.25	33.25	31.81	32.25	1374100
1998-06-12	32.25	32.50	30.25	32.25	1649100
1998-06-15	32.00	32.25	31.00	31.13	451400
1998-06-16	31.25	32.06	31.00	31.75	780400
1998-06-17	31.75	33.00	31.13	32.00	1741600
1998-06-18	31.63	31.75	30.56	31.50	3009400
1998-06-19	31.25	31.88	31.00	31.19	1205100
1998-06-22	31.13	32.50	31.00	32.06	1050900
1998-06-23	32.63	33.75	32.63	33.00	954300
1998-06-24	33.19	33.94	33.00	33.25	891700
1998-06-25	33.75	34.38	33.00	33.50	979700
1998-06-26	33.31	33.38	32.63	33.00	490800
1998-06-29	33.00	33.50	32.50	32.50	472500
1998-06-30	32.44	32.44	30.63	31.25	1931900
1998-07-01	31.25	31.25	27.25	29.88	4712000
1998-07-02	28.75	28.75	27.63	27.63	2499700
1998-07-06	28.00	29.13	28.00	28.50	828300
1998-07-07	30.00	30.75	28.06	28.63	3729100
1998-07-08	28.63	28.94	27.50	28.56	1054400
1998-07-09	28.44	28.44	27.75	27.94	1006500
1998-07-10	27.94	27.94	26.94	27.81	1152300
1998-07-13	27.75	28.00	27.13	27.31	540300
1998-07-14	27.25	27.25	24.56	26.63	3998200
1998-07-15	27.81	29.88	27.63	29.19	1976400
1998-07-16	28.94	31.00	28.44	30.44	1443200
1998-07-17	30.56	31.38	29.88	29.88	1138400
1998-07-20	30.00	32.25	29.88	31.13	1126300
1998-07-21	31.06	31.44	29.44	29.63	1066100
1998-07-22	29.63	29.63	27.00	28.50	2320500
1998-07-23	30.38	31.00	29.50	30.13	2408900
1998-07-24	30.13	30.94	30.13	30.69	932500
1998-07-27	30.56	30.63	29.56	30.38	846600
1998-07-28	30.25	30.38	29.06	29.94	1493500
1998-07-29	30.00	30.38	28.50	29.00	427500
1998-07-30	29.19	30.38	29.19	30.25	799500
1998-07-31	30.31	30.44	28.81	28.81	520300
1998-08-03	28.81	28.81	27.38	28.00	587300
1998-08-04	28.50	28.75	27.38	27.56	760200
1998-08-05	27.25	28.00	26.31	26.69	541100
1998-08-06	26.44	27.94	26.44	27.75	819800
1998-08-07	28.00	29.00	27.81	28.13	994200
1998-08-10	27.75	27.88	26.81	26.94	834000
1998-08-11	26.00	26.69	25.81	26.19	1543800
1998-08-12	26.75	27.94	26.75	27.69	433200
1998-08-13	27.75	27.75	27.13	27.38	762500
1998-08-14	27.38	28.25	27.25	27.31	861800
1998-08-17	27.44	28.00	27.19	28.00	490200
1998-08-18	28.25	29.38	28.25	29.13	667700
1998-08-19	29.19	30.00	28.63	28.81	714000
1998-08-20	29.00	29.19	28.25	28.38	301500
1998-08-21	27.88	27.88	26.88	27.56	728900
1998-08-24	27.56	28.13	26.75	27.13	594500
1998-08-25	27.38	27.63	26.06	26.31	522200
1998-08-26	26.06	26.13	24.75	25.06	876400
1998-08-27	24.25	24.63	23.00	24.00	1618200
1998-08-28	24.63	24.88	23.50	24.31	1590700
1998-08-31	24.19	24.31	21.13	21.13	806500
1998-09-01	21.31	21.69	20.00	20.69	1184700
1998-09-02	20.75	22.00	20.75	20.88	1603400
1998-09-03	20.38	22.50	20.00	22.50	2011500
1998-09-04	22.56	23.13	22.06	22.81	1038900
1998-09-08	23.06	25.75	23.06	25.44	1013700
1998-09-09	25.50	25.75	24.19	24.56	779000
1998-09-10	24.06	24.88	23.25	24.06	660500
1998-09-11	24.13	25.25	24.00	24.81	643700
1998-09-14	25.25	26.00	25.19	25.50	639300
1998-09-15	25.63	25.63	25.00	25.31	375600
1998-09-16	25.56	25.75	24.94	25.50	154700
1998-09-17	25.00	25.00	23.50	23.56	1212400
1998-09-18	23.31	23.63	22.56	22.88	1083200
1998-09-21	21.38	23.31	21.25	23.13	931900
1998-09-22	23.81	24.31	23.38	23.94	788900
1998-09-23	24.44	25.19	24.00	24.88	1324400
1998-09-24	25.00	25.38	23.75	23.88	788600
1998-09-25	23.94	24.19	23.19	23.94	1111800
1998-09-28	24.50	26.13	24.38	25.38	699100
1998-09-29	25.44	26.25	24.69	25.94	483000
1998-09-30	25.94	26.13	25.25	25.56	695700
1998-10-01	25.31	25.44	23.75	24.19	864500
1998-10-02	24.19	24.75	23.25	24.63	1290600
1998-10-05	24.13	24.13	22.25	22.50	1068900
1998-10-06	22.88	23.69	20.25	20.50	1630600
1998-10-07	20.94	21.44	20.25	20.63	993900
1998-10-08	20.25	20.25	19.31	19.75	1304800
1998-10-09	20.00	20.63	19.13	19.19	1324000
1998-10-12	20.50	21.63	20.38	21.38	1275600
1998-10-13	21.19	21.25	20.63	20.81	526700
1998-10-14	21.06	23.25	20.94	22.88	689300
1998-10-15	22.88	24.44	22.63	24.38	681500
1998-10-16	24.63	25.50	24.63	25.00	568500
1998-10-19	25.00	26.88	24.94	25.75	569400
1998-10-20	26.00	27.25	24.00	24.19	1093300
1998-10-21	22.00	22.00	19.63	20.88	7464400
1998-10-22	20.63	20.63	19.38	19.75	3515700
1998-10-23	20.50	21.38	20.44	20.75	3785600
1998-10-26	20.75	20.94	19.63	20.56	1730400
1998-10-27	20.81	21.56	20.63	20.94	1413600
1998-10-28	21.31	23.00	21.00	22.69	1716200
1998-10-29	22.88	23.00	21.75	21.81	1229000
1998-10-30	21.75	22.13	20.25	21.00	2126600
1998-11-02	22.75	22.81	19.75	20.56	4192500
1998-11-03	20.25	20.50	19.56	20.00	2599500
1998-11-04	20.38	25.44	20.38	25.31	6722100
1998-11-05	24.13	26.38	24.00	25.25	2722400
1998-11-06	25.44	25.44	24.69	25.38	997400
1998-11-09	25.31	25.31	23.94	24.50	1484300
1998-11-10	24.75	24.75	23.94	24.25	747800
1998-11-11	24.25	24.75	23.75	24.19	1322700
1998-11-12	24.06	28.38	23.88	28.25	3171800
1998-11-13	28.00	30.00	26.88	29.38	5300700
1998-11-16	29.13	29.31	27.31	29.13	1884400
1998-11-17	28.50	28.94	26.56	27.63	2902900
1998-11-18	27.75	28.13	27.00	27.50	1576900
1998-11-19	28.00	28.63	27.81	28.25	2392000
1998-11-20	28.25	29.44	27.75	29.00	2891400
1998-11-23	29.38	29.63	29.06	29.31	1459100
1998-11-24	28.50	29.44	28.50	29.13	1160400
1998-11-25	29.13	29.88	29.00	29.00	475600
1998-11-27	28.81	29.31	28.81	29.31	244300
1998-11-30	28.81	28.81	27.94	28.13	792300
1998-12-01	27.88	28.69	27.56	28.38	1347400
1998-12-02	28.44	30.75	28.25	30.50	2671500
1998-12-03	31.31	31.31	29.56	29.69	2066400
1998-12-04	30.00	30.81	30.00	30.63	968000
1998-12-07	30.63	30.63	29.50	29.94	1402900
1998-12-08	30.25	31.75	29.88	30.00	1742400
1998-12-09	29.50	30.00	28.75	29.19	1212600
1998-12-10	29.38	29.88	27.75	27.94	948500
1998-12-11	27.44	28.00	26.50	27.56	1056300
1998-12-14	26.00	26.25	24.75	25.25	1732600
1998-12-15	25.25	26.50	25.25	26.38	1599600
1998-12-16	26.38	27.38	26.19	26.19	1449500
1998-12-17	26.88	27.69	26.56	26.63	1698800
1998-12-18	26.75	28.44	26.75	28.25	1391700
1998-12-21	28.75	28.94	28.00	28.31	593200
1998-12-22	28.06	28.25	27.13	28.00	863500
1998-12-23	28.31	28.63	27.56	28.06	415500
1998-12-24	27.88	28.06	27.50	27.63	124100
1998-12-28	27.50	28.25	27.25	27.63	540400
1998-12-29	27.63	27.75	27.13	27.50	439200
1998-12-30	27.38	28.31	27.38	28.00	532200
1998-12-31	28.00	29.88	28.00	29.75	933100
1999-01-04	29.75	30.88	29.56	30.06	867300
1999-01-05	30.06	30.06	29.56	29.69	1049300
1999-01-06	31.25	31.50	30.13	30.50	2013400
1999-01-07	29.75	30.81	29.50	30.00	1156600
1999-01-08	30.56	30.75	28.63	28.75	1370700
1999-01-11	28.88	31.00	28.50	30.63	2200300
1999-01-12	30.38	34.00	30.38	33.50	4188000
1999-01-13	31.56	34.06	31.19	33.00	1906200
1999-01-14	32.81	32.81	31.19	32.00	1258800
1999-01-15	32.75	32.81	31.63	32.75	1092900
1999-01-19	34.00	34.13	32.00	32.38	1173200
1999-01-20	32.56	33.50	30.75	30.88	814100
1999-01-21	31.13	31.38	29.56	29.88	1081300
1999-01-22	29.38	30.00	29.00	29.50	911300
1999-01-25	29.50	29.69	28.25	28.63	943500
1999-01-26	28.88	30.00	28.88	29.13	1057500
1999-01-27	29.63	31.50	29.44	30.69	3108300
1999-01-28	31.69	32.50	31.00	32.25	2028300
1999-01-29	32.94	32.94	31.75	32.00	1323000
1999-02-01	32.00	32.31	31.44	31.81	1214400
1999-02-02	31.94	31.94	29.94	30.69	957500
1999-02-03	30.94	31.75	30.88	31.31	877900
1999-02-04	30.94	31.69	30.19	30.63	833700
1999-02-05	30.63	30.94	27.81	28.69	1173300
1999-02-08	29.75	30.00	28.31	29.31	1098400
1999-02-09	29.19	29.69	27.75	27.88	1062900
1999-02-10	27.88	28.25	26.81	28.13	1372100
1999-02-11	28.25	30.38	28.25	30.38	1092000
1999-02-12	29.75	30.25	28.81	29.63	1655700
1999-02-16	29.88	30.19	28.25	28.31	2116700
1999-02-17	27.63	27.75	26.50	26.81	1338900
1999-02-18	27.06	27.63	26.75	27.13	642400
1999-02-19	27.13	27.25	26.19	26.81	1277900
1999-02-22	26.75	27.50	26.75	27.13	975900
1999-02-23	27.25	28.00	27.13	28.00	958900
1999-02-24	27.88	28.38	26.44	26.94	1900600
1999-02-25	26.94	26.94	25.25	26.00	1289800
1999-02-26	26.00	26.00	23.75	24.06	1717200
1999-03-01	24.06	24.50	23.25	24.13	1724500
1999-03-02	24.38	24.81	24.00	24.00	1174600
1999-03-03	24.44	24.44	23.00	23.25	1737500
1999-03-04	23.44	24.25	23.44	24.25	1473600
1999-03-05	24.75	24.81	23.13	23.25	1190300
1999-03-08	23.25	24.50	23.25	24.06	1523600
1999-03-09	24.06	24.94	23.50	24.06	901600
1999-03-10	24.00	24.19	23.13	23.88	1245700
1999-03-11	24.25	24.88	24.00	24.31	1010000
1999-03-12	24.38	24.44	22.81	24.00	1823700
1999-03-15	24.25	24.69	23.88	24.25	2028200
1999-03-16	24.00	24.44	22.63	23.19	13786100
1999-03-17	23.00	24.56	22.94	24.44	2118100
1999-03-18	24.00	24.31	22.81	22.94	1115100
1999-03-19	22.88	23.00	21.81	22.44	2880000
1999-03-22	22.44	22.75	22.19	22.19	995700
1999-03-23	22.13	22.75	21.63	22.75	1759300
1999-03-24	22.50	25.63	22.50	25.06	2111000
1999-03-25	25.06	27.88	25.06	26.56	3371500
1999-03-26	27.00	27.19	25.81	26.38	910600
1999-03-29	26.38	27.00	26.00	26.75	1086000
1999-03-30	26.75	26.75	25.00	25.00	1293300
1999-03-31	25.19	25.81	25.16	25.75	1048800
1999-04-01	25.94	26.19	24.69	26.19	1033400
1999-04-05	26.38	26.63	25.31	25.63	1187900
1999-04-06	25.63	25.63	24.75	25.06	1607600
1999-04-07	25.00	25.50	23.94	24.06	4092200
1999-04-08	24.00	25.38	23.75	25.25	1805900
1999-04-09	25.31	25.38	24.56	25.31	2183200
1999-04-12	24.19	25.19	24.13	24.88	1888300
1999-04-13	24.81	24.81	22.75	23.19	1386800
1999-04-14	23.25	24.38	23.13	24.00	1196800
1999-04-15	23.75	24.19	23.50	24.00	720700
1999-04-16	23.75	24.00	22.44	22.44	1476600
1999-04-19	22.69	23.13	20.56	21.00	1550200
1999-04-20	21.25	21.75	19.88	20.81	3168400
1999-04-21	12.19	12.63	10.63	12.50	31544900
1999-04-22	12.50	12.50	11.75	12.00	10430300
1999-04-23	12.50	13.06	12.06	13.00	6129000
1999-04-26	13.50	14.00	13.00	14.00	5151700
1999-04-27	14.00	14.31	13.81	14.19	6662400
1999-04-28	14.13	14.13	13.88	14.00	3392800
1999-04-29	14.00	14.00	13.75	13.75	2043400
1999-04-30	13.75	13.94	13.19	13.56	2314300
1999-05-03	13.63	14.00	13.44	14.00	1124900
1999-05-04	14.00	14.00	13.63	13.75	983100
1999-05-05	13.63	13.94	12.88	13.19	3195200
1999-05-06	13.19	13.19	12.88	12.88	1307000
1999-05-07	12.94	13.06	12.75	12.88	3766300
1999-05-10	12.88	12.94	12.25	12.44	2510300
1999-05-11	12.50	12.69	12.00	12.50	3040500
1999-05-12	12.38	12.94	12.25	12.69	3197800
1999-05-13	12.75	13.25	12.44	12.63	1679500
1999-05-14	12.44	12.63	12.00	12.13	2557600
1999-05-17	12.06	12.06	11.25	11.31	3988100
1999-05-18	11.31	11.63	11.06	11.63	4667900
1999-05-19	11.31	11.81	11.31	11.63	5011100
1999-05-20	11.94	13.19	11.81	12.69	8768900
1999-05-21	12.63	13.50	12.63	13.44	6050000
1999-05-24	13.81	13.81	13.25	13.31	2974600
1999-05-25	13.25	13.31	12.69	13.00	4339200
1999-05-26	13.00	13.38	12.81	12.94	1790500
1999-05-27	13.00	13.44	12.81	13.06	1196700
1999-05-28	13.06	13.19	12.75	12.88	1622500
1999-06-01	13.00	13.06	12.56	12.88	1761900
1999-06-02	12.75	13.06	12.63	12.88	1025600
1999-06-03	13.00	13.25	12.81	13.19	1302100
1999-06-04	13.38	13.50	13.19	13.50	1060200
1999-06-07	13.50	14.50	13.44	14.38	2723600
1999-06-08	14.63	15.63	14.38	15.00	3724100
1999-06-09	15.00	15.56	14.81	15.06	2042000
1999-06-10	14.81	14.81	14.38	14.63	1778400
1999-06-11	14.75	15.00	13.75	13.81	2243100
1999-06-14	12.88	13.13	12.50	12.69	4068700
1999-06-15	12.94	13.06	12.69	12.94	2455800
1999-06-16	13.00	13.75	12.94	13.75	2905200
1999-06-17	13.50	13.88	13.44	13.81	1674700
1999-06-18	13.63	13.69	13.44	13.56	1428700
1999-06-21	13.75	14.19	13.75	13.88	1224300
1999-06-22	13.94	14.19	13.50	14.00	1778600
1999-06-23	14.00	14.38	13.63	14.38	1468600
1999-06-24	14.13	14.19	13.88	14.00	1343100
1999-06-25	14.00	14.06	13.25	13.50	2487300
1999-06-28	13.50	13.63	13.06	13.06	1065600
1999-06-29	13.13	13.56	12.94	13.56	2013700
1999-06-30	13.56	13.63	12.63	12.63	1670000
1999-07-01	13.00	13.44	12.94	13.44	1634800
1999-07-02	13.25	13.38	13.06	13.31	968200
1999-07-06	13.44	13.88	13.38	13.63	1495200
1999-07-07	13.69	13.75	13.25	13.25	1365300
1999-07-08	13.13	13.25	13.00	13.13	997600
1999-07-09	13.13	13.38	13.13	13.25	1034500
1999-07-12	13.13	13.38	13.06	13.19	1110200
1999-07-13	13.13	13.31	13.06	13.25	1216800
1999-07-14	13.25	13.88	13.25	13.63	2039000
1999-07-15	14.00	16.00	13.94	16.00	4103700
1999-07-16	16.00	16.75	15.31	15.94	2593700
1999-07-19	16.00	16.00	15.19	15.50	1513700
1999-07-20	15.38	15.38	14.88	14.88	1519900
1999-07-21	13.00	13.00	11.69	11.69	8533400
1999-07-22	12.06	12.06	10.75	11.00	6890600
1999-07-23	11.00	11.00	10.56	10.75	6522000
1999-07-26	10.75	10.75	10.38	10.50	4803200
1999-07-27	10.63	10.75	10.56	10.69	3119500
1999-07-28	10.81	10.94	10.69	10.88	2883100
1999-07-29	10.75	10.81	10.38	10.50	3601100
1999-07-30	10.50	10.56	10.13	10.56	2991200
1999-08-02	10.56	10.75	10.31	10.50	2601700
1999-08-03	10.38	10.50	9.75	10.13	3501200
1999-08-04	10.19	10.19	9.81	9.81	2168300
1999-08-05	9.94	9.94	9.44	9.81	2348200
1999-08-06	9.88	9.94	9.69	9.75	1275100
1999-08-09	10.00	10.06	9.63	9.81	1221900
1999-08-10	9.88	9.94	9.31	9.50	1457100
1999-08-11	9.56	9.63	9.19	9.31	2537800
1999-08-12	9.44	9.88	9.44	9.88	2234500
1999-08-13	10.13	10.19	9.63	10.00	2008300
1999-08-16	10.19	10.69	10.13	10.31	2140700
1999-08-17	10.31	10.56	10.13	10.25	1706300
1999-08-18	10.31	11.88	10.19	11.75	5156300
1999-08-19	11.75	11.75	11.06	11.31	2398500
1999-08-20	11.50	12.00	11.38	11.88	2422100
1999-08-23	11.88	12.38	11.56	12.06	2702200
1999-08-24	12.00	12.56	11.81	12.31	1701800
1999-08-25	12.31	13.06	12.06	12.94	2364900
1999-08-26	13.06	13.31	12.88	13.06	1696600
1999-08-27	13.00	13.06	12.63	12.81	1634400
1999-08-30	12.75	12.81	12.06	12.13	1324300
1999-08-31	13.00	13.75	13.00	13.63	4633300
1999-09-01	13.63	13.75	13.13	13.50	1598100
1999-09-02	13.25	13.44	13.00	13.31	789200
1999-09-03	13.88	14.19	13.63	13.81	1560200
1999-09-07	14.38	14.69	13.94	14.50	2150800
1999-09-08	14.38	14.88	14.13	14.13	1927300
1999-09-09	14.31	14.31	13.63	14.19	1924200
1999-09-10	14.50	14.88	14.38	14.56	2371000
1999-09-13	14.50	14.56	14.38	14.44	727000
1999-09-14	14.44	14.63	14.06	14.44	871100
1999-09-15	14.50	14.81	14.06	14.13	1295100
1999-09-16	14.19	14.25	13.25	13.63	1220300
1999-09-17	13.69	14.00	13.50	13.69	828200
1999-09-20	13.63	13.69	13.13	13.38	1206300
1999-09-21	13.00	13.25	12.81	13.19	1031100
1999-09-22	13.31	13.94	13.06	13.88	829700
1999-09-23	13.94	14.25	13.88	13.88	1723200
1999-09-24	13.88	14.13	13.38	13.81	1305300
1999-09-27	14.00	14.00	13.50	13.56	631700
1999-09-28	13.50	13.63	13.00	13.56	1066000
1999-09-29	13.63	13.88	13.25	13.44	839900
1999-09-30	13.38	13.69	13.00	13.38	1200100
1999-10-01	13.38	13.69	13.13	13.44	411200
1999-10-04	13.44	14.56	13.44	14.44	1973600
1999-10-05	14.38	14.75	14.25	14.69	989400
1999-10-06	14.94	15.38	14.50	14.75	1610300
1999-10-07	14.75	14.88	14.19	14.56	744000
1999-10-08	14.56	14.56	14.00	14.50	736500
1999-10-11	14.81	15.13	14.44	15.13	816000
1999-10-12	14.88	14.88	14.50	14.63	814300
1999-10-13	14.44	14.50	13.69	14.13	1161400
1999-10-14	14.25	14.50	14.06	14.50	619400
1999-10-15	14.00	14.69	13.63	14.50	760900
1999-10-18	14.50	14.69	13.63	13.94	1004900
1999-10-19	14.06	14.75	13.69	14.13	998600
1999-10-20	14.00	14.50	13.31	13.81	2157800
1999-10-21	13.44	14.50	13.31	14.50	1490200
1999-10-22	14.50	14.81	13.88	14.31	1091300
1999-10-25	14.25	14.38	14.00	14.13	716900
1999-10-26	14.00	14.50	13.94	14.31	919100
1999-10-27	14.19	14.19	13.81	13.88	919300
1999-10-28	13.94	14.69	13.88	14.69	1159100
1999-10-29	14.63	15.25	14.56	15.19	2047300
1999-11-01	15.13	15.31	14.94	15.31	1482400
1999-11-02	15.25	16.25	15.19	15.81	2113200
1999-11-03	15.94	16.75	15.81	16.31	1456700
1999-11-04	16.50	17.81	16.44	17.69	2404400
1999-11-05	18.00	19.25	17.38	17.63	3775900
1999-11-08	17.31	17.75	17.25	17.56	913500
1999-11-09	17.50	17.94	17.25	17.44	932900
1999-11-10	17.31	17.31	16.75	17.00	1703700
1999-11-11	17.00	17.50	16.94	17.44	840600
1999-11-12	17.44	17.44	17.00	17.44	780000
1999-11-15	17.44	17.44	16.69	16.94	774000
1999-11-16	16.94	17.44	16.69	17.06	753400
1999-11-17	16.94	18.31	16.94	18.31	1968200
1999-11-18	18.06	18.13	17.31	17.50	1178700
1999-11-19	17.50	18.19	17.44	18.00	1412200
1999-11-22	18.19	18.31	17.56	17.69	1042700
1999-11-23	17.63	17.88	16.56	17.25	1149700
1999-11-24	17.25	17.69	17.13	17.63	756200
1999-11-26	17.88	18.00	17.63	18.00	415800
1999-11-29	17.94	18.25	17.69	17.81	731300
1999-11-30	17.69	17.81	17.50	17.75	782400
1999-12-01	17.44	17.69	17.38	17.63	1425800
1999-12-02	18.44	19.19	18.31	18.63	2526900
1999-12-03	19.44	20.00	19.25	19.44	2724500
1999-12-06	19.38	19.44	18.88	19.38	1175700
1999-12-07	19.00	19.63	18.94	19.06	906400
1999-12-08	19.00	19.13	18.00	19.06	1619500
1999-12-09	19.13	19.69	18.31	18.94	1263200
1999-12-10	18.81	18.88	17.88	18.56	1342800
1999-12-13	18.81	18.88	18.38	18.69	1271800
1999-12-14	18.63	18.69	17.50	17.75	3126900
1999-12-15	18.38	19.81	18.38	19.13	5100000
1999-12-16	19.94	20.25	19.50	19.75	1799900
1999-12-17	19.44	19.50	18.81	19.00	1416100
1999-12-20	18.94	19.00	18.69	18.75	756200
1999-12-21	18.88	19.56	18.81	19.50	787800
1999-12-22	19.75	20.94	19.56	20.75	1936000
1999-12-23	20.88	22.50	20.75	22.31	2125800
1999-12-27	23.00	24.06	22.88	23.31	1920800
1999-12-28	23.06	23.25	22.06	23.25	1284800
1999-12-29	22.81	23.31	22.56	22.75	719600
1999-12-30	22.50	23.00	22.06	22.81	462900
1999-12-31	23.00	24.00	22.88	24.00	679800
2000-01-03	23.75	23.81	21.81	22.06	1656500
2000-01-04	21.88	22.50	21.50	22.00	1796600
2000-01-05	21.63	21.75	20.69	21.63	2758000
2000-01-06	21.50	21.63	20.38	20.94	1505800
2000-01-07	21.00	22.38	20.94	22.31	1891000
2000-01-10	22.50	23.88	22.00	23.38	1485600
2000-01-11	23.00	23.38	22.19	22.25	1402500
2000-01-12	22.63	22.88	20.69	20.69	1142900
2000-01-13	21.38	21.50	20.31	21.00	1245800
2000-01-14	21.00	22.31	21.00	22.25	1341100
2000-01-18	22.25	23.06	22.00	22.63	1144800
2000-01-19	22.56	23.31	22.25	23.00	951800
2000-01-20	23.00	24.38	22.63	23.06	1845000
2000-01-21	22.88	22.94	20.25	21.88	2558700
2000-01-24	22.75	24.00	22.00	23.69	2939800
2000-01-25	24.50	24.63	23.00	24.00	3155500
2000-01-26	23.50	23.50	21.63	22.69	2889900
2000-01-27	22.00	22.38	21.00	21.44	1988200
2000-01-28	21.63	22.13	21.25	21.94	2217000
2000-01-31	21.94	22.19	20.63	20.63	2330400
2000-02-01	20.94	21.94	20.88	21.63	1037700
2000-02-02	21.75	22.38	21.63	22.13	2213000
2000-02-03	22.38	22.81	21.88	22.25	1811400
2000-02-04	22.38	22.81	22.25	22.38	1382200
2000-02-07	23.00	23.00	22.56	22.69	750600
2000-02-08	22.31	23.00	22.31	23.00	1815700
2000-02-09	23.25	23.38	22.31	22.56	1231200
2000-02-10	22.44	22.44	21.31	21.88	1202300
2000-02-11	21.75	21.94	21.38	21.81	744400
2000-02-14	20.88	21.06	19.31	20.00	3168100
2000-02-15	19.00	19.50	18.31	18.81	2000600
2000-02-16	18.69	20.06	18.69	19.50	1976900
2000-02-17	19.44	19.75	17.81	18.50	2532500
2000-02-18	18.25	18.69	17.69	18.63	2711000
2000-02-22	19.00	19.19	18.00	18.19	1019100
2000-02-23	18.13	18.19	17.81	18.13	1283600
2000-02-24	18.38	19.06	18.19	18.88	1908700
2000-02-25	19.25	19.75	19.13	19.63	1525400
2000-02-28	19.19	19.38	18.75	19.25	1122300
2000-02-29	19.31	20.00	19.25	19.94	939800
2000-03-01	20.06	21.44	20.00	21.25	1908000
2000-03-02	21.25	21.63	20.50	20.81	1789700
2000-03-03	21.00	21.19	20.31	20.50	1333100
2000-03-06	20.50	21.38	20.38	20.63	1520200
2000-03-07	20.63	21.13	20.25	20.88	895400
2000-03-08	20.69	20.69	19.44	20.38	1688500
2000-03-09	20.63	22.38	20.56	22.06	1528100
2000-03-10	22.63	23.00	21.75	22.13	1373900
2000-03-13	21.38	21.75	20.88	21.13	605000
2000-03-14	22.38	22.69	20.75	20.94	1669800
2000-03-15	20.94	22.50	20.94	21.69	1779300
2000-03-16	22.00	23.00	21.63	22.81	2335800
2000-03-17	21.75	23.56	21.75	23.00	2769900
2000-03-20	23.00	23.00	22.31	22.88	883400
2000-03-21	22.75	22.81	21.13	22.38	1172700
2000-03-22	21.88	23.13	21.88	22.81	1452800
2000-03-23	22.38	23.69	22.38	23.00	1367800
2000-03-24	23.00	23.69	23.00	23.25	1160300
2000-03-27	22.81	23.25	22.31	22.63	427200
2000-03-28	21.94	22.50	21.75	21.75	2117600
2000-03-29	21.50	21.63	20.31	20.50	899500
2000-03-30	20.00	20.81	19.75	20.00	995000
2000-03-31	20.25	20.88	19.00	20.63	1437200
2000-04-03	20.31	20.31	17.75	18.13	1605500
2000-04-04	19.00	19.13	14.88	17.06	4058700
2000-04-05	16.25	18.13	16.25	17.75	1806800
2000-04-06	18.00	18.94	17.81	18.00	1168800
2000-04-07	17.94	18.75	17.88	17.88	1021100
2000-04-10	18.00	18.13	17.19	17.88	1152000
2000-04-11	17.88	17.88	17.00	17.19	857200
2000-04-12	17.25	17.31	15.75	16.00	1150700
2000-04-13	16.00	16.38	15.63	15.75	1092500
2000-04-14	15.13	15.50	13.00	13.50	1623800
2000-04-17	13.50	14.75	13.38	14.75	1777900
2000-04-18	14.50	16.00	14.44	15.75	1256500
2000-04-19	17.88	17.88	16.19	16.56	2412700
2000-04-20	16.31	16.63	15.25	16.19	1426200
2000-04-24	15.31	15.94	15.25	15.50	1288900
2000-04-25	16.00	17.13	16.00	16.94	839900
2000-04-26	16.81	17.44	16.75	16.75	667000
2000-04-27	16.63	17.13	16.38	16.94	551400
2000-04-28	16.81	17.31	16.44	16.81	993900
2000-05-01	16.94	18.50	16.94	17.69	1464900
2000-05-02	17.25	18.06	17.13	17.94	1139500
2000-05-03	17.75	18.19	17.25	17.25	1631300
2000-05-04	17.75	17.94	17.00	17.38	722900
2000-05-05	17.25	18.44	17.19	18.19	969100
2000-05-08	18.50	18.88	18.25	18.75	979800
2000-05-09	18.38	18.75	17.94	18.06	922000
2000-05-10	17.75	17.81	16.94	17.38	962600
2000-05-11	17.50	17.50	16.94	17.25	964900
2000-05-12	17.44	17.44	16.75	17.00	901300
2000-05-15	17.00	17.00	16.56	16.75	622500
2000-05-16	16.88	17.13	16.06	16.44	2872800
2000-05-17	15.81	16.00	15.50	15.63	2134500
2000-05-18	15.75	15.88	15.25	15.44	998900
2000-05-19	15.19	15.25	14.13	14.19	1683500
2000-05-22	14.19	14.56	13.25	14.38	1176400
2000-05-23	14.63	15.00	14.38	14.38	1247000
2000-05-24	14.25	14.88	13.69	14.81	1329500
2000-05-25	15.00	15.19	14.00	14.19	3222300
2000-05-26	14.31	14.50	13.75	14.31	926700
2000-05-30	14.75	16.25	14.75	16.19	9009000
2000-05-31	16.38	16.38	15.88	16.00	1341600
2000-06-01	16.00	17.94	16.00	17.88	1796200
2000-06-02	19.00	19.75	18.31	19.00	2399600
2000-06-05	18.75	18.88	17.88	18.19	585800
2000-06-06	18.69	18.69	17.88	18.06	687600
2000-06-07	18.00	19.38	17.88	19.31	709200
2000-06-08	19.25	19.31	18.19	18.88	875700
2000-06-09	18.88	19.19	18.81	18.88	1047100
2000-06-12	18.75	18.75	17.94	18.00	842200
2000-06-13	17.81	18.31	17.63	18.31	928400
2000-06-14	18.25	18.38	17.88	18.00	1270100
2000-06-15	18.31	18.31	17.94	18.25	586000
2000-06-16	17.88	19.25	17.88	18.94	973500
2000-06-19	19.19	19.50	18.88	19.19	609900
2000-06-20	19.25	20.63	19.25	20.56	1268400
2000-06-21	20.06	20.88	20.00	20.31	930600
2000-06-22	20.06	20.31	18.69	19.06	772800
2000-06-23	19.25	19.88	18.88	19.88	483500
2000-06-26	19.94	20.13	19.75	20.00	841900
2000-06-27	20.00	20.13	18.94	19.00	566900
2000-06-28	19.19	20.13	19.19	20.00	754700
2000-06-29	19.88	21.25	19.50	20.81	1499300
2000-06-30	20.44	20.63	20.13	20.38	1220500
2000-07-03	20.69	20.69	20.38	20.44	392000
2000-07-05	20.44	20.44	19.81	20.06	1053100
2000-07-06	19.88	20.06	19.31	19.50	1218000
2000-07-07	19.88	20.25	19.81	19.81	1167700
2000-07-10	19.81	20.63	19.63	20.00	981500
2000-07-11	20.25	21.81	20.06	21.69	2068800
2000-07-12	21.69	23.06	21.63	22.88	2073400
2000-07-13	22.75	23.50	21.56	23.25	1756600
2000-07-14	23.13	23.44	22.25	22.94	1367700
2000-07-17	22.94	23.38	22.56	22.69	1349100
2000-07-18	21.75	22.25	21.50	22.19	1561400
2000-07-19	23.19	23.19	21.44	21.75	1965300
2000-07-20	22.00	22.75	22.00	22.50	1554900
2000-07-21	22.50	22.50	21.63	21.69	1596700
2000-07-24	21.69	22.06	21.31	21.75	491100
2000-07-25	22.00	22.81	21.88	22.25	884500
2000-07-26	22.00	22.00	21.44	21.88	1253400
2000-07-27	21.63	21.75	21.19	21.31	936100
2000-07-28	21.31	21.31	20.19	20.38	1500700
2000-07-31	20.50	20.88	20.44	20.88	1297000
2000-08-01	20.75	20.81	20.56	20.75	993600
2000-08-02	20.50	20.69	20.25	20.31	1802700
2000-08-03	19.75	20.31	19.75	20.31	2693700
2000-08-04	20.19	21.38	20.00	21.25	2095500
2000-08-07	21.00	21.19	20.56	21.00	1424500
2000-08-08	20.75	21.00	20.50	20.69	1650500
2000-08-09	20.63	20.75	19.88	20.19	1250600
2000-08-10	20.19	20.19	19.63	19.69	978700
2000-08-11	19.69	20.44	19.31	20.44	1412700
2000-08-14	20.00	20.31	19.50	20.31	727200
2000-08-15	20.06	20.19	19.81	20.00	725000
2000-08-16	20.13	20.50	20.06	20.06	312400
2000-08-17	20.13	20.13	19.88	20.00	413400
2000-08-18	19.94	20.25	19.81	20.06	1092700
2000-08-21	20.06	20.50	20.06	20.31	373900
2000-08-22	20.31	20.75	20.19	20.31	590200
2000-08-23	20.25	20.31	19.81	19.94	1365500
2000-08-24	19.81	20.19	19.81	20.19	674400
2000-08-25	20.44	20.44	19.94	20.38	578900
2000-08-28	20.19	20.56	19.94	20.06	346200
2000-08-29	20.19	20.88	20.06	20.50	657100
2000-08-30	20.13	21.06	20.13	20.81	837900
2000-08-31	20.81	21.38	20.81	21.25	3479500
2000-09-01	21.13	22.00	21.13	21.94	2294600
2000-09-05	21.56	22.00	20.69	20.69	1425500
2000-09-06	21.88	22.13	21.19	22.00	1303200
2000-09-07	22.00	22.31	21.94	22.00	1643100
2000-09-08	22.00	22.19	21.44	22.06	1730300
2000-09-11	22.63	24.00	22.50	23.31	3666100
2000-09-12	23.31	23.94	23.19	23.63	1886900
2000-09-13	23.63	24.75	23.25	24.56	1934300
2000-09-14	24.50	25.88	24.50	25.63	3765300
2000-09-15	25.63	27.63	25.63	27.13	4751700
2000-09-18	27.13	27.63	25.44	25.69	1499700
2000-09-19	26.00	26.13	25.56	26.06	1387100
2000-09-20	26.06	26.38	25.88	26.38	853100
2000-09-21	26.25	26.38	25.69	25.75	1191600
2000-09-22	24.75	25.00	23.44	24.75	1902400
2000-09-25	25.00	25.63	24.94	25.31	1710900
2000-09-26	25.13	25.19	24.75	24.81	1093000
2000-09-27	25.00	25.44	24.88	25.44	1027100
2000-09-28	25.25	25.81	24.81	25.81	1370600
2000-09-29	25.81	25.81	25.38	25.69	1099900
2000-10-02	25.88	26.19	25.50	25.75	905600
2000-10-03	25.63	26.19	25.50	25.63	741800
2000-10-04	25.44	25.50	24.50	25.44	1093000
2000-10-05	25.19	25.19	24.13	24.75	1337100
2000-10-06	24.75	24.88	23.69	24.63	1894100
2000-10-09	24.00	24.81	22.88	24.81	1487300
2000-10-10	24.56	24.56	22.38	23.00	1476200
2000-10-11	22.25	22.63	22.06	22.25	1700400
2000-10-12	22.25	22.44	21.13	21.25	1092800
2000-10-13	21.38	22.69	21.38	22.25	1499100
2000-10-16	22.25	23.13	22.06	22.25	764600
2000-10-17	22.44	22.63	21.13	21.38	922400
2000-10-18	21.19	24.94	21.13	24.56	3457500
2000-10-19	24.63	26.25	24.63	25.81	1894500
2000-10-20	25.69	26.25	25.50	26.25	1767600
2000-10-23	26.19	27.50	26.19	26.94	1408800
2000-10-24	27.00	27.25	26.38	27.19	1286100
2000-10-25	27.00	27.00	25.19	26.00	1163300
2000-10-26	26.00	26.31	25.50	25.56	1028900
2000-10-27	25.56	26.25	25.25	26.06	2244500
2000-10-30	25.81	26.00	24.50	25.44	1463800
2000-10-31	25.44	25.88	25.31	25.69	1252000
2000-11-01	25.44	25.88	25.19	25.63	1008600
2000-11-02	25.50	25.69	25.31	25.69	702700
2000-11-03	25.69	25.69	25.06	25.50	751200
2000-11-06	25.50	26.56	25.44	26.31	1380400
2000-11-07	26.13	26.13	25.31	25.75	528400
2000-11-08	25.75	25.75	25.06	25.25	691600
2000-11-09	25.06	25.06	24.25	24.56	736300
2000-11-10	24.31	24.31	23.44	23.94	1036600
2000-11-13	23.75	23.75	22.00	23.00	2434500
2000-11-14	23.00	24.50	23.00	24.44	1205900
2000-11-15	24.44	25.19	24.44	24.94	1111500
2000-11-16	24.75	25.13	24.69	24.69	761700
2000-11-17	24.63	25.06	24.56	24.81	1191100
2000-11-20	24.94	24.94	23.69	23.94	931500
2000-11-21	23.75	24.00	23.69	23.75	644000
2000-11-22	23.38	24.06	23.38	23.56	952100
2000-11-24	23.56	24.25	23.56	24.19	301800
2000-11-27	24.63	25.00	24.56	24.81	635200
2000-11-28	24.63	24.75	23.63	24.38	836500
2000-11-29	24.38	24.38	22.94	24.00	722000
2000-11-30	23.75	23.81	21.75	23.44	1905400
2000-12-01	23.44	25.38	23.44	24.00	1152100
2000-12-04	24.25	24.94	24.19	24.75	1267600
2000-12-05	24.94	27.19	24.88	26.13	1750900
2000-12-06	26.06	26.69	25.69	26.00	985100
2000-12-07	26.13	27.19	25.94	26.81	1744800
2000-12-08	27.00	28.25	27.00	28.00	2000100
2000-12-11	28.38	28.81	28.00	28.69	1435400
2000-12-12	28.25	28.94	27.75	27.75	1236400
2000-12-13	27.75	28.13	26.50	26.69	1399500
2000-12-14	26.56	27.50	26.38	26.88	755000
2000-12-15	26.25	26.63	24.25	25.00	2180300
2000-12-18	25.31	26.25	25.31	25.56	857100
2000-12-19	25.56	27.75	25.50	25.88	794500
2000-12-20	25.50	25.50	23.38	23.38	1252700
2000-12-21	23.56	24.06	23.38	23.50	1812600
2000-12-22	23.25	25.25	23.25	25.25	1422100
2000-12-26	25.25	26.00	25.13	25.50	802100
2000-12-27	25.63	27.63	25.44	27.63	956300
2000-12-28	27.38	27.63	26.69	27.63	988500
2000-12-29	27.56	27.81	26.19	27.50	663900
2001-01-02	26.13	27.00	24.69	24.88	1156900
2001-01-03	24.00	25.13	23.38	24.81	3417600
2001-01-04	24.81	26.81	24.81	26.75	1767800
2001-01-05	26.75	27.06	24.75	25.25	1908400
2001-01-08	25.25	26.50	24.56	26.50	1544300
2001-01-09	26.25	28.94	26.25	28.94	3178200
2001-01-10	27.75	29.75	27.63	29.50	2872300
2001-01-11	29.38	30.06	29.31	29.63	2952000
2001-01-12	29.63	29.88	28.81	29.25	1490100
2001-01-16	29.25	29.44	28.63	29.44	1254800
2001-01-17	29.75	31.69	29.75	31.00	3678200
2001-01-18	30.94	32.06	30.31	31.88	3449300
2001-01-19	31.88	32.31	31.00	32.00	2217800
2001-01-22	31.63	32.69	30.56	32.31	1817200
2001-01-23	32.38	32.69	31.69	32.00	1465000
2001-01-24	31.38	31.38	29.50	30.00	4528000
2001-01-25	29.75	29.88	27.81	29.00	4079900
2001-01-26	27.75	28.63	27.19	28.19	2247600
2001-01-29	28.00	28.90	27.95	28.49	1399600
2001-01-30	29.80	29.87	29.20	29.80	2096400
2001-01-31	29.80	29.80	28.40	29.49	2582000
2001-02-01	29.49	29.65	27.94	28.02	2728500
2001-02-02	28.02	28.85	27.90	28.32	2789900
2001-02-05	27.85	29.50	27.85	28.55	2136400
2001-02-06	28.05	29.02	28.05	28.65	1293800
2001-02-07	28.50	28.60	26.30	27.76	1321900
2001-02-08	27.55	27.88	26.85	26.85	1364400
2001-02-09	26.85	26.90	26.20	26.61	1196900
2001-02-12	26.40	26.64	26.22	26.46	1084000
2001-02-13	26.85	27.25	26.80	27.13	1064800
2001-02-14	26.82	27.35	26.35	27.05	1598600
2001-02-15	27.25	29.20	27.25	28.37	1811000
2001-02-16	27.90	27.90	27.00	27.58	976000
2001-02-20	27.50	27.55	26.16	26.17	1572400
2001-02-21	25.80	25.90	24.39	24.46	1476500
2001-02-22	25.25	27.09	25.00	26.50	5139100
2001-02-23	26.00	27.58	24.50	27.34	1876500
2001-02-26	27.34	28.90	27.30	28.21	2105300
2001-02-27	28.20	28.20	26.85	26.90	1008800
2001-02-28	26.75	26.75	24.65	25.35	1529300
2001-03-01	24.50	25.55	24.30	25.10	1578200
2001-03-02	25.00	25.46	24.09	24.85	2157800
2001-03-05	24.81	24.83	23.10	23.24	1414200
2001-03-06	24.85	24.85	24.00	24.40	1968300
2001-03-07	24.65	25.24	24.00	24.98	1854500
2001-03-08	24.98	25.05	24.05	24.05	1743400
2001-03-09	23.90	24.50	23.50	24.00	1936200
2001-03-12	22.50	22.90	19.50	19.91	3272500
2001-03-13	21.50	21.50	19.00	20.09	3769600
2001-03-14	19.00	20.80	19.00	19.85	1819300
2001-03-15	20.10	20.70	20.00	20.42	2811100
2001-03-16	20.15	20.15	18.21	19.00	3000600
2001-03-19	18.75	19.10	17.21	18.75	5248000
2001-03-20	19.00	19.77	18.75	18.88	2481800
2001-03-21	19.00	19.30	18.60	18.70	2322200
2001-03-22	18.85	19.20	18.25	19.20	2137500
2001-03-23	19.20	20.11	19.02	19.65	2270900
2001-03-26	19.90	20.03	19.45	19.90	2186000
2001-03-27	19.65	20.22	19.50	20.05	1610100
2001-03-28	19.80	19.80	18.00	18.33	1721400
2001-03-29	18.50	18.50	17.92	18.22	1708700
2001-03-30	18.22	18.92	17.82	18.49	1555000
2001-04-02	18.55	18.97	17.41	17.98	1316200
2001-04-03	18.15	18.15	16.50	16.80	1727600
2001-04-04	16.90	17.28	16.56	16.69	2045500
2001-04-05	16.98	17.54	16.98	17.20	3431300
2001-04-06	17.20	17.75	16.50	17.40	2148100
2001-04-09	17.45	18.44	17.10	17.60	1436300
2001-04-10	17.70	19.20	17.60	18.95	2430500
2001-04-11	19.25	20.00	19.09	19.36	2497300
2001-04-12	19.00	19.88	18.90	19.30	1811600
2001-04-16	19.65	19.65	17.65	17.65	2213100
2001-04-17	16.52	17.80	15.90	16.99	4580200
2001-04-18	19.50	20.79	19.09	19.55	4227800
2001-04-19	19.45	20.99	19.38	20.95	3503400
2001-04-20	20.00	21.00	19.78	21.00	2348400
2001-04-23	20.55	20.55	18.68	19.43	1864900
2001-04-24	19.35	19.90	18.65	18.85	2254600
2001-04-25	19.00	19.57	18.82	19.51	1102500
2001-04-26	19.40	20.40	19.40	20.20	1450800
2001-04-27	20.20	20.88	19.88	20.28	1287400
2001-04-30	20.15	22.10	20.12	20.70	2294200
2001-05-01	20.92	22.50	20.52	22.12	2413500
2001-05-02	22.25	22.73	21.40	22.10	1534800
2001-05-03	22.10	22.10	20.60	21.00	1120600
2001-05-04	20.65	21.80	19.92	21.80	1283500
2001-05-07	21.69	21.98	21.37	21.74	1175800
2001-05-08	21.55	22.21	21.45	21.74	1513100
2001-05-09	21.51	22.00	21.07	21.45	1826400
2001-05-10	21.54	21.95	21.10	21.37	999500
2001-05-11	21.30	21.31	20.62	20.77	1143900
2001-05-14	20.90	21.13	20.46	20.86	780800
2001-05-15	21.80	21.80	20.50	20.80	1291400
2001-05-16	20.40	22.00	20.24	22.00	1180300
2001-05-17	21.90	22.74	21.60	21.95	1182500
2001-05-18	21.67	22.18	21.42	21.90	682800
2001-05-21	22.26	23.80	21.80	23.10	1873500
2001-05-22	23.20	24.20	23.13	23.71	1555300
2001-05-23	23.60	23.82	22.56	22.63	1053300
2001-05-24	22.95	23.50	22.26	23.34	989800
2001-05-25	23.40	23.70	23.20	23.60	942100
2001-05-29	23.50	23.50	22.00	22.21	1113000
2001-05-30	22.21	22.22	21.34	21.45	1812900
2001-05-31	21.45	21.83	21.03	21.15	1430800
2001-06-01	21.40	21.74	21.29	21.49	815200
2001-06-04	22.10	22.29	21.85	22.10	2772000
2001-06-05	22.10	23.70	22.10	23.46	2171600
2001-06-06	23.12	23.30	22.96	23.14	1649700
2001-06-07	23.25	24.54	23.16	24.07	1450000
2001-06-08	24.07	24.23	23.60	23.75	1390400
2001-06-11	23.75	23.75	22.55	23.13	1504300
2001-06-12	23.00	23.14	21.50	23.07	1787900
2001-06-13	22.95	23.34	22.51	22.59	606700
2001-06-14	22.25	22.25	21.51	21.64	723500
2001-06-15	21.50	22.62	21.35	21.85	1303900
2001-06-18	21.70	21.93	21.34	21.69	1132800
2001-06-19	21.70	22.18	21.17	21.38	2238500
2001-06-20	20.80	21.18	19.80	20.75	3069000
2001-06-21	20.70	20.70	20.00	20.15	2226400
2001-06-22	20.00	20.18	19.80	19.93	1815000
2001-06-25	19.90	20.22	19.63	19.76	683900
2001-06-26	19.56	19.72	19.08	19.65	850000
2001-06-27	18.60	19.17	18.30	18.82	1947200
2001-06-28	18.93	19.10	18.73	18.94	2184600
2001-06-29	18.80	19.17	18.20	18.63	2079400
2001-07-02	18.75	19.80	18.72	19.45	1698100
2001-07-03	19.00	19.01	18.34	18.62	1446800
2001-07-05	18.87	19.24	18.58	18.95	1439900
2001-07-06	18.75	18.75	17.82	18.06	718900
2001-07-09	18.10	18.55	18.00	18.50	681900
2001-07-10	18.58	18.82	17.26	17.49	1509200
2001-07-11	17.49	17.50	16.90	17.38	1081000
2001-07-12	17.63	18.45	17.60	18.37	1133500
2001-07-13	18.08	18.80	17.89	18.37	1107400
2001-07-16	18.45	18.55	17.95	18.30	921800
2001-07-17	18.06	18.56	17.91	18.55	829700
2001-07-18	18.55	21.05	18.55	20.50	4034400
2001-07-19	20.50	22.00	20.49	21.54	1766400
2001-07-20	21.53	21.54	20.80	21.37	876200
2001-07-23	21.37	22.87	21.37	22.00	1230700
2001-07-24	21.57	22.19	21.16	21.41	863600
2001-07-25	21.66	22.15	21.62	22.08	765600
2001-07-26	22.10	22.49	22.10	22.35	957200
2001-07-27	22.40	23.00	22.40	22.90	854300
2001-07-30	22.90	22.90	22.26	22.68	670900
2001-07-31	22.58	22.83	22.04	22.06	1124200
2001-08-01	23.10	23.52	22.53	22.80	1701900
2001-08-02	24.00	24.00	23.20	23.48	3159300
2001-08-03	23.50	23.54	22.92	23.03	1722900
2001-08-06	22.50	22.76	22.00	22.74	1461200
2001-08-07	22.49	23.48	22.49	23.48	1355500
2001-08-08	23.10	23.45	22.75	22.95	2030900
2001-08-09	22.30	23.00	22.29	22.35	1826600
2001-08-10	22.40	22.46	21.75	22.26	1411400
2001-08-13	22.27	23.15	22.27	22.96	1473000
2001-08-14	23.00	23.20	22.76	22.85	1036200
2001-08-15	22.98	23.18	22.83	23.00	1252600
2001-08-16	22.87	23.24	22.66	23.00	1068000
2001-08-17	22.90	22.91	22.49	22.71	994300
2001-08-20	22.60	22.90	22.53	22.59	881400
2001-08-21	22.59	22.75	22.45	22.60	1509000
2001-08-22	22.58	22.73	21.90	22.43	1646400
2001-08-23	20.75	22.25	20.75	22.03	3838300
2001-08-24	22.02	23.11	22.02	23.03	1141200
2001-08-27	22.75	23.49	22.63	23.00	815700
2001-08-28	23.05	23.49	22.00	22.47	1432900
2001-08-29	22.57	22.75	22.30	22.50	961500
2001-08-30	22.50	22.60	21.40	21.95	1628500
2001-08-31	21.97	22.00	21.60	21.98	1045600
2001-09-04	22.25	22.91	21.28	21.33	1016800
2001-09-05	21.15	21.47	20.90	21.05	1356700
2001-09-06	21.05	21.05	20.02	20.36	1112200
2001-09-07	20.11	20.59	19.80	20.04	1016200
2001-09-10	19.75	20.00	19.25	20.00	932600
2001-09-17	18.75	19.25	18.05	18.75	1376200
2001-09-18	18.70	19.04	18.00	18.06	738300
2001-09-19	18.00	18.00	15.20	16.92	2731600
2001-09-20	14.25	16.50	14.10	16.23	2804100
2001-09-21	15.50	16.07	14.90	15.70	1331000
2001-09-24	16.03	17.00	16.03	16.30	972400
2001-09-25	16.45	16.82	15.95	16.10	1194800
2001-09-26	16.16	16.33	15.37	15.48	1268100
2001-09-27	15.45	15.53	14.77	15.50	1755700
2001-09-28	15.50	16.66	15.49	16.65	1428200
2001-10-01	16.25	16.56	16.09	16.12	925800
2001-10-02	16.22	16.95	16.18	16.42	728400
2001-10-03	16.36	18.00	16.20	17.87	2740200
2001-10-04	18.00	18.25	16.90	17.50	2364900
2001-10-05	17.25	17.39	16.50	16.86	1504800
2001-10-08	16.86	17.89	16.60	16.99	1223000
2001-10-09	16.80	17.49	16.80	17.21	1583600
2001-10-10	17.46	18.82	17.35	18.75	2178500
2001-10-11	19.00	20.20	19.00	19.25	2094300
2001-10-12	19.28	19.97	18.26	19.17	930500
2001-10-15	18.78	19.70	18.55	19.37	978400
2001-10-16	19.25	19.73	18.45	18.60	1609500
2001-10-17	21.25	21.40	19.90	20.00	4011600
2001-10-18	20.00	20.95	19.82	20.90	2239600
2001-10-19	20.72	21.19	20.71	20.92	2133000
2001-10-22	20.92	21.70	20.48	21.50	1195700
2001-10-23	21.55	21.74	21.13	21.25	1697200
2001-10-24	21.50	21.98	21.20	21.75	1404300
2001-10-25	21.60	22.00	21.23	22.00	1444900
2001-10-26	21.76	22.10	21.65	21.98	1184600
2001-10-29	21.90	22.16	21.56	21.60	1367800
2001-10-30	21.00	21.60	20.61	21.12	905600
2001-10-31	21.37	22.20	20.83	21.14	924600
2001-11-01	21.05	22.65	21.05	22.60	1604800
2001-11-02	22.25	23.89	22.00	23.63	2501000
2001-11-05	23.44	24.43	23.44	24.04	2931800
2001-11-06	24.00	24.75	23.84	24.65	2861600
2001-11-07	24.10	24.69	24.10	24.50	1396600
2001-11-08	24.50	24.94	23.80	23.90	1459900
2001-11-09	23.71	24.90	23.55	24.38	1271800
2001-11-12	23.55	24.71	23.25	24.55	2116900
2001-11-13	24.80	24.86	22.50	23.05	3204300
2001-11-14	23.05	24.00	22.88	23.20	1701600
2001-11-15	23.30	23.42	22.91	23.10	1472500
2001-11-16	23.75	23.95	23.35	23.61	987700
2001-11-19	23.61	24.05	23.61	24.00	1239200
2001-11-20	24.08	24.17	23.31	23.35	683800
2001-11-21	23.25	23.32	22.65	23.03	1046600
2001-11-23	23.13	23.18	22.87	23.09	316800
2001-11-26	23.45	23.73	23.15	23.73	1212000
2001-11-27	23.73	23.91	22.97	23.60	1408300
2001-11-28	23.60	24.10	23.26	23.55	1147100
2001-11-29	23.55	24.39	23.37	24.25	1291400
2001-11-30	24.20	24.27	23.70	23.85	1512000
2001-12-03	23.90	23.98	23.40	23.55	1553000
2001-12-04	21.95	22.55	21.60	22.00	4359400
2001-12-05	22.10	22.78	21.94	22.55	2377300
2001-12-06	22.56	23.09	22.17	22.81	1083500
2001-12-07	22.81	23.16	22.58	23.00	1522500
2001-12-10	22.95	23.36	22.61	22.66	974200
2001-12-11	22.91	23.51	22.79	23.15	1832400
2001-12-12	23.90	23.90	22.80	23.18	1194900
2001-12-13	23.00	23.27	22.30	22.80	1818900
2001-12-14	22.99	23.00	21.84	22.32	1701200
2001-12-17	22.58	23.61	22.50	23.27	1501200
2001-12-18	23.80	23.95	23.31	23.94	1364100
2001-12-19	23.74	23.86	22.73	23.09	1015100
2001-12-20	23.05	23.75	22.90	23.10	1074000
2001-12-21	23.11	23.56	22.87	22.87	1262100
2001-12-24	22.85	22.98	22.57	22.65	291100
2001-12-26	22.74	22.80	22.51	22.60	879000
2001-12-27	22.60	22.76	22.16	22.16	713900
2001-12-28	22.38	22.55	22.15	22.40	998100
2001-12-31	22.40	22.45	21.81	21.92	1460100
2002-01-02	22.00	22.10	21.05	21.40	2196800
2002-01-03	21.41	22.28	21.38	22.15	2457400
2002-01-04	22.35	22.46	21.91	22.00	1059700
2002-01-07	22.15	22.35	21.55	21.69	1655100
2002-01-08	21.75	21.99	21.15	21.58	675600
2002-01-09	21.96	22.25	21.40	21.60	1287900
2002-01-10	22.00	22.50	21.94	22.25	1629500
2002-01-11	22.65	22.65	21.85	21.87	758600
2002-01-14	21.75	21.98	21.00	21.30	798600
2002-01-15	21.30	21.68	21.16	21.50	805200
2002-01-16	21.50	21.60	20.82	20.90	1140900
2002-01-17	21.00	21.39	20.58	21.32	1418400
2002-01-18	21.25	21.25	20.72	20.91	1056000
2002-01-22	21.00	21.40	21.00	21.10	1942500
2002-01-23	22.00	22.70	21.90	22.19	2226800
2002-01-24	22.29	22.93	22.28	22.51	1001200
2002-01-25	22.60	23.32	22.54	22.70	1366600
2002-01-28	22.60	23.46	22.60	23.38	1033200
2002-01-29	23.44	24.30	23.44	24.00	2593000
2002-01-30	23.85	23.98	23.35	23.94	1213800
2002-01-31	23.95	24.34	23.70	23.70	1374200
2002-02-01	23.94	24.39	23.92	24.12	1160600
2002-02-04	24.12	24.34	23.51	23.58	1497500
2002-02-05	23.52	23.99	23.31	23.68	1165000
2002-02-06	23.71	23.95	23.35	23.55	1307800
2002-02-07	23.30	23.55	22.45	22.81	1586600
2002-02-08	22.81	23.33	22.75	23.09	1019900
2002-02-11	22.77	23.48	22.77	23.41	1434700
2002-02-12	23.02	23.29	22.92	22.95	1043400
2002-02-13	23.10	23.29	22.92	23.18	1289500
2002-02-14	23.00	23.50	22.85	22.90	1017700
2002-02-15	23.15	23.15	22.14	22.26	1485900
2002-02-19	22.26	22.26	21.15	21.41	1263300
2002-02-20	21.45	21.60	21.12	21.58	1708200
2002-02-21	21.12	21.24	20.50	20.77	1157000
2002-02-22	20.75	21.07	20.51	20.82	979500
2002-02-25	20.57	21.15	20.57	20.99	1320900
2002-02-26	20.99	21.37	20.70	21.00	594200
2002-02-27	21.35	21.90	21.25	21.38	975100
2002-02-28	21.55	21.58	21.06	21.15	741600
2002-03-01	21.20	22.15	21.15	21.97	940300
2002-03-04	22.12	22.70	21.92	22.50	2365300
2002-03-05	22.48	22.60	22.00	22.27	1578800
2002-03-06	22.26	22.76	21.70	22.40	1593200
2002-03-07	22.65	23.10	22.53	22.75	1854400
2002-03-08	23.25	24.04	23.20	23.91	2532700
2002-03-11	23.92	24.19	23.52	23.83	1804700
2002-03-12	22.95	23.48	22.95	23.19	1038100
2002-03-13	23.44	23.44	22.96	23.01	584900
2002-03-14	23.04	23.38	22.56	22.94	508400
2002-03-15	22.88	22.93	22.00	22.56	1093300
2002-03-18	22.36	23.12	22.34	23.05	1147100
2002-03-19	23.05	23.25	22.82	22.98	1166700
2002-03-20	22.98	22.98	22.10	22.39	937800
2002-03-21	22.25	22.61	21.80	22.56	840700
2002-03-22	22.65	22.65	22.30	22.43	330600
2002-03-25	22.18	22.48	21.81	21.96	460300
2002-03-26	21.85	22.14	21.50	21.77	611100
2002-03-27	21.79	22.34	21.70	22.25	899800
2002-03-28	22.18	22.82	21.50	22.61	614800
2002-04-01	22.65	22.65	22.33	22.41	1392700
2002-04-02	22.00	22.15	21.50	21.67	908900
2002-04-03	21.56	21.56	20.08	20.40	2289800
2002-04-04	20.00	20.48	19.77	20.13	1222800
2002-04-05	20.45	20.63	20.34	20.45	1513400
2002-04-08	20.00	20.89	19.86	20.61	1079400
2002-04-09	20.90	20.99	20.14	20.18	905600
2002-04-10	20.35	20.60	20.12	20.45	1646300
2002-04-11	20.45	20.45	19.50	19.77	853700
2002-04-12	20.00	20.32	19.86	20.26	1058700
2002-04-15	21.00	21.95	20.80	21.81	1925900
2002-04-16	22.50	23.00	22.25	22.72	1666600
2002-04-17	22.00	23.00	21.52	22.45	2904700
2002-04-18	22.65	22.97	22.11	22.30	1138400
2002-04-19	22.38	22.60	21.92	22.07	618700
2002-04-22	22.00	22.05	21.59	21.79	605600
2002-04-23	21.75	21.79	21.23	21.23	839200
2002-04-24	21.43	22.09	21.05	21.07	796000
2002-04-25	20.66	21.60	20.60	21.47	1354500
2002-04-26	21.67	21.67	19.98	20.11	1292900
2002-04-29	20.20	20.64	20.00	20.16	809200
2002-04-30	20.10	20.58	20.10	20.48	910600
2002-05-01	20.42	20.48	19.75	20.01	1460200
2002-05-02	20.01	20.20	19.59	19.70	1009000
2002-05-03	19.70	19.70	18.98	19.21	1045200
2002-05-06	19.40	20.30	19.40	19.42	2108800
2002-05-07	19.58	19.60	18.88	18.92	1101700
2002-05-08	19.90	21.31	19.88	21.21	1939300
2002-05-09	21.30	21.60	20.01	20.02	2329400
2002-05-10	20.25	20.30	19.55	19.70	1310900
2002-05-13	19.60	19.95	19.39	19.72	1474000
2002-05-14	20.70	20.99	20.46	20.86	1871400
2002-05-15	20.50	20.99	20.13	20.60	733600
2002-05-16	20.80	20.80	20.39	20.66	817600
2002-05-17	20.72	21.00	20.34	20.55	777900
2002-05-20	20.35	20.60	19.90	20.12	567300
2002-05-21	20.20	20.35	19.71	19.96	1176400
2002-05-22	19.96	20.00	19.65	19.85	668500
2002-05-23	19.62	20.00	19.35	20.00	666800
2002-05-24	19.90	20.00	19.45	19.72	471000
2002-05-28	19.60	19.84	19.00	19.11	904400
2002-05-29	19.10	19.10	18.58	18.59	644700
2002-05-30	18.25	18.99	17.75	18.90	1480300
2002-05-31	19.25	19.62	19.00	19.26	1373100
2002-06-03	19.05	19.05	18.02	18.05	1287100
2002-06-04	18.00	18.08	17.20	18.08	1483000
2002-06-05	18.08	18.08	17.05	17.45	2240700
2002-06-06	17.30	17.31	16.58	16.91	1599900
2002-06-07	16.69	17.26	16.24	17.19	1719200
2002-06-10	17.19	17.19	16.60	16.93	866000
2002-06-11	17.18	17.19	16.12	16.21	1428800
2002-06-12	15.94	16.71	15.85	16.71	1596000
2002-06-13	16.65	16.77	16.20	16.34	1275600
2002-06-14	16.20	16.49	15.55	16.45	1148300
2002-06-17	16.45	17.02	16.45	16.99	768000
2002-06-18	17.00	17.23	16.80	16.91	628200
2002-06-19	16.62	16.72	16.34	16.38	780500
2002-06-20	16.39	16.81	16.18	16.31	921500
2002-06-21	16.10	16.40	15.50	15.73	990400
2002-06-24	15.60	16.15	15.29	16.15	1397300
2002-06-25	16.12	16.30	15.32	15.52	1050100
2002-06-26	15.10	15.10	14.55	14.70	2275500
2002-06-27	14.70	15.10	14.43	15.01	2384200
2002-06-28	15.25	16.24	15.20	16.12	1672900
2002-07-01	16.12	16.12	15.20	15.26	2713900
2002-07-02	15.22	15.44	15.01	15.10	1446300
2002-07-03	15.01	15.42	14.96	15.00	1456700
2002-07-05	14.95	15.99	14.95	15.86	370500
2002-07-08	15.30	15.72	15.02	15.30	1220300
2002-07-09	15.05	15.12	14.40	14.40	1251900
2002-07-10	14.70	14.85	14.32	14.35	1011700
2002-07-11	14.15	14.50	13.79	14.40	868500
2002-07-12	14.39	14.98	14.08	14.26	853800
2002-07-15	14.15	14.50	13.87	14.50	817800
2002-07-16	14.28	15.50	14.28	15.50	1120400
2002-07-17	15.95	16.00	15.35	16.00	1676700
2002-07-18	15.99	16.01	14.96	15.00	1142200
2002-07-19	14.75	15.23	14.65	15.00	1168300
2002-07-22	14.80	15.25	14.10	14.51	1064000
2002-07-23	14.40	14.48	13.30	13.45	1432200
2002-07-24	10.10	11.90	10.10	11.00	6556100
2002-07-25	11.00	11.39	10.80	11.18	4122800
2002-07-26	11.38	11.77	10.84	11.28	1496200
2002-07-29	11.28	12.07	11.28	12.00	1118000
2002-07-30	12.00	12.80	11.85	12.79	2177200
2002-07-31	12.85	12.85	12.40	12.45	2528300
2002-08-01	12.05	12.19	11.50	12.00	2139400
2002-08-02	12.10	12.21	11.85	11.97	2079000
2002-08-05	11.97	12.02	11.00	11.06	1442900
2002-08-06	11.20	11.80	11.19	11.75	1779900
2002-08-07	12.00	12.40	11.70	11.90	1570800
2002-08-08	11.90	12.56	11.75	12.50	1528700
2002-08-09	12.40	13.00	12.28	12.82	1296000
2002-08-12	12.83	13.06	12.55	13.05	1285500
2002-08-13	13.00	13.05	12.55	12.70	1491100
2002-08-14	12.70	13.30	12.50	13.19	1288400
2002-08-15	13.36	13.79	13.24	13.72	1646400
2002-08-16	13.62	14.31	13.50	14.27	1544600
2002-08-19	15.15	15.58	14.90	15.58	2069000
2002-08-20	15.58	15.58	14.37	14.52	2930100
2002-08-21	14.62	14.98	14.50	14.75	1180300
2002-08-22	14.80	15.22	14.73	15.02	1358600
2002-08-23	15.02	15.03	14.67	14.75	759700
2002-08-26	14.72	15.00	14.60	14.90	647700
2002-08-27	14.92	15.00	13.84	13.91	1215500
2002-08-28	13.91	13.95	13.32	13.38	871600
2002-08-29	13.28	13.73	12.88	13.59	2532000
2002-08-30	13.59	13.68	13.26	13.47	548000
2002-09-03	13.10	13.10	12.60	12.65	795500
2002-09-04	12.63	12.90	12.48	12.85	1406000
2002-09-05	12.75	12.77	12.26	12.35	731800
2002-09-06	12.54	13.20	12.40	13.11	1327900
2002-09-09	13.10	13.48	12.95	13.24	1258000
2002-09-10	13.24	14.00	13.24	14.00	765700
2002-09-11	14.43	14.47	14.12	14.14	588300
2002-09-12	13.86	13.86	13.40	13.63	502700
2002-09-13	13.53	13.71	13.11	13.58	1062700
2002-09-16	13.55	13.55	13.13	13.24	554800
2002-09-17	13.60	13.60	12.42	12.55	1193900
2002-09-18	12.52	12.52	12.02	12.10	1122500
2002-09-19	12.07	12.07	11.71	11.96	1075600
2002-09-20	12.21	12.21	11.74	11.84	1019400
2002-09-23	11.80	11.81	11.36	11.66	1603700
2002-09-24	11.66	11.66	11.00	11.39	635700
2002-09-25	11.29	11.40	10.87	10.90	2003400
2002-09-26	10.94	11.10	10.80	10.96	942100
2002-09-27	10.72	11.05	10.25	10.45	859900
2002-09-30	10.45	10.45	9.99	10.17	1042400
2002-10-01	10.25	10.57	9.80	10.57	896400
2002-10-02	10.60	10.60	10.01	10.07	1103200
2002-10-03	10.00	10.20	9.52	9.80	1234300
2002-10-04	9.98	9.98	9.22	9.42	954100
2002-10-07	9.38	9.51	8.75	9.00	1102600
2002-10-08	9.06	9.35	8.65	9.08	643000
2002-10-09	9.00	9.20	8.85	8.95	617100
2002-10-10	8.99	9.66	8.70	9.41	974300
2002-10-11	10.25	11.00	10.11	10.80	1769500
2002-10-14	10.73	11.60	10.62	11.42	1732400
2002-10-15	12.00	12.10	11.49	11.69	1563900
2002-10-16	10.78	11.20	10.04	10.82	2294000
2002-10-17	11.48	12.00	10.25	10.60	2146400
2002-10-18	10.58	10.85	10.25	10.30	1315500
2002-10-21	10.30	11.48	10.22	11.40	1639500
2002-10-22	11.00	11.14	10.73	10.91	1134600
2002-10-23	10.85	11.39	10.80	11.35	1832000
2002-10-24	11.50	11.74	10.81	11.04	1549900
2002-10-25	11.04	11.25	10.96	11.15	1291000
2002-10-28	11.25	11.32	10.82	10.97	1408700
2002-10-29	10.96	10.96	10.28	10.44	1297500
2002-10-30	10.27	10.40	9.65	10.12	2677900
2002-10-31	10.19	10.50	10.00	10.13	1585200
2002-11-01	10.10	10.31	9.90	10.24	2042600
2002-11-04	10.62	11.30	10.62	11.04	2280300
2002-11-05	11.75	11.90	11.20	11.70	3345100
2002-11-06	11.80	11.90	11.65	11.80	1702300
2002-11-07	11.55	11.69	11.08	11.18	1018700
2002-11-08	11.25	11.60	11.25	11.40	2608200
2002-11-11	11.40	11.40	11.03	11.14	1031600
2002-11-12	11.24	11.96	11.14	11.59	1005700
2002-11-13	11.10	11.39	10.87	11.10	1919300
2002-11-14	11.47	12.40	11.47	12.35	1361700
2002-11-15	12.33	12.43	11.85	12.43	1170800
2002-11-18	12.43	12.80	12.43	12.76	1695300
2002-11-19	12.58	12.70	12.45	12.60	1083500
2002-11-20	12.55	13.69	12.47	13.69	1796300
2002-11-21	13.70	15.02	13.65	14.75	3703200
2002-11-22	14.25	14.68	14.23	14.35	2849200
2002-11-25	14.68	14.90	13.97	14.13	2128800
2002-11-26	13.95	14.01	13.55	13.71	1833300
2002-11-27	13.81	14.40	13.81	13.95	1509900
2002-11-29	14.34	14.67	14.34	14.42	697100
2002-12-02	14.42	15.12	14.25	14.40	1456900
2002-12-03	14.40	14.52	13.70	13.80	1154400
2002-12-04	13.52	13.52	12.50	12.77	1860800
2002-12-05	12.76	12.76	11.72	12.04	2601500
2002-12-06	12.03	12.25	11.76	12.16	1188700
2002-12-09	12.06	12.10	11.25	11.28	1159700
2002-12-10	11.43	11.95	11.35	11.78	1563100
2002-12-11	11.84	12.15	11.69	12.11	1060400
2002-12-12	12.08	12.25	11.84	12.15	1072700
2002-12-13	12.10	12.11	11.58	11.74	1228200
2002-12-16	11.45	12.26	11.45	12.26	1113800
2002-12-17	12.16	12.55	12.04	12.35	1012500
2002-12-18	12.11	12.11	11.78	11.99	843900
2002-12-19	11.89	12.05	11.52	11.68	778100
2002-12-20	11.80	12.10	11.79	12.06	1051600
2002-12-23	11.82	12.26	11.61	12.26	766400
2002-12-24	12.07	12.45	12.07	12.37	476100
2002-12-26	12.32	12.68	12.24	12.43	638300
2002-12-27	12.36	12.37	12.02	12.18	559100
2002-12-30	12.18	12.19	11.60	11.68	834800
2002-12-31	11.60	12.00	11.55	11.79	841500
2003-01-02	11.90	11.94	10.00	11.66	2290500
2003-01-03	8.80	9.74	8.71	9.24	16919800
2003-01-06	9.35	9.88	9.35	9.80	4553000
2003-01-07	9.80	9.95	9.20	9.36	2962600
2003-01-08	9.38	9.66	9.24	9.65	1750800
2003-01-09	9.64	10.27	9.61	10.13	2873300
2003-01-10	10.10	10.17	9.87	10.11	2046600
2003-01-13	10.21	10.31	9.93	10.00	1459500
2003-01-14	10.00	10.22	9.92	10.20	1591400
2003-01-15	10.05	10.15	9.80	10.00	2490800
2003-01-16	9.82	10.00	9.82	10.00	2805900
2003-01-17	9.85	9.87	9.70	9.85	2244300
2003-01-21	9.80	9.85	9.50	9.60	2527700
2003-01-22	9.60	10.18	9.60	10.01	2552100
2003-01-23	10.01	10.30	10.00	10.29	1468700
2003-01-24	10.29	10.29	9.95	10.02	1808400
2003-01-27	10.00	10.13	9.85	9.99	1643600
2003-01-28	10.04	10.37	9.95	10.37	1601600
2003-01-29	10.27	10.27	9.94	10.08	1226300
2003-01-30	10.10	10.29	9.70	9.70	1270800
2003-01-31	9.60	9.99	9.56	9.92	1425900
2003-02-03	9.55	9.91	9.52	9.80	1255000
2003-02-04	9.75	9.82	9.60	9.64	926700
2003-02-05	9.75	9.82	9.57	9.70	1046200
2003-02-06	9.67	9.67	9.57	9.62	984400
2003-02-07	9.67	9.67	9.50	9.51	990100
2003-02-10	9.50	9.63	9.41	9.59	1043100
2003-02-11	9.61	9.79	9.52	9.65	1036100
2003-02-12	9.62	9.67	9.43	9.51	719000
2003-02-13	9.48	9.60	9.28	9.58	1099100
2003-02-14	9.58	9.89	9.58	9.85	2346500
2003-02-18	9.85	10.05	9.85	10.00	1986700
2003-02-19	10.02	10.15	9.95	10.06	914200
2003-02-20	10.07	10.28	10.02	10.28	1587500
2003-02-21	10.25	10.31	10.18	10.23	1041100
2003-02-24	10.15	10.24	10.09	10.17	1206600
2003-02-25	10.12	10.35	10.10	10.33	1259500
2003-02-26	10.31	10.74	10.31	10.46	1151500
2003-02-27	10.55	10.62	10.45	10.56	796600
2003-02-28	10.55	10.67	10.55	10.59	963500
2003-03-03	10.75	10.79	10.59	10.63	928600
2003-03-04	10.63	10.63	10.40	10.43	1011300
2003-03-05	10.41	10.43	10.25	10.30	1328500
2003-03-06	10.15	10.25	10.12	10.15	1066500
2003-03-07	10.05	10.32	10.05	10.30	1033300
2003-03-10	10.20	10.25	10.10	10.18	1166900
2003-03-11	10.15	10.32	10.00	10.00	2096900
2003-03-12	9.98	10.10	9.90	10.07	1168200
2003-03-13	10.23	10.25	9.99	10.15	2004800
2003-03-14	10.20	10.50	10.14	10.18	1988700
2003-03-17	10.21	10.95	10.19	10.90	1421400
2003-03-18	10.70	11.05	10.70	10.89	1082900
2003-03-19	10.89	10.91	10.59	10.85	833000
2003-03-20	10.65	10.89	10.52	10.86	1025100
2003-03-21	10.96	11.00	10.79	10.96	823000
2003-03-24	10.89	10.89	10.40	10.48	445400
2003-03-25	10.40	10.62	10.40	10.62	627400
2003-03-26	10.65	10.71	10.56	10.61	670300
2003-03-27	10.61	10.66	10.47	10.52	730400
2003-03-28	10.47	10.50	10.15	10.19	794700
2003-03-31	10.05	10.21	9.92	10.00	1491200
2003-04-01	10.00	10.00	9.78	9.89	1608700
2003-04-02	9.89	10.23	9.85	10.13	1582000
2003-04-03	10.08	10.23	9.93	10.18	1363200
2003-04-04	10.19	10.19	10.12	10.18	638800
2003-04-07	10.20	10.60	10.20	10.37	1302300
2003-04-08	10.35	10.38	10.00	10.16	1099400
2003-04-09	10.15	10.21	9.87	9.88	1037100
2003-04-10	9.88	9.98	9.74	9.96	667400
2003-04-11	10.00	10.00	9.77	9.85	734700
2003-04-14	9.80	9.88	9.65	9.75	1042400
2003-04-15	9.70	10.07	9.69	9.80	1873200
2003-04-16	10.00	11.50	10.00	10.60	4476900
2003-04-17	10.50	10.58	10.29	10.45	2484100
2003-04-21	10.50	10.66	10.48	10.63	2379500
2003-04-22	10.60	10.95	10.53	10.92	1426100
2003-04-23	10.92	11.20	10.92	11.09	1602400
2003-04-24	11.00	11.29	10.95	11.16	1155600
2003-04-25	11.00	11.10	10.70	10.70	1094500
2003-04-28	10.75	11.05	10.71	10.98	1225700
2003-04-29	10.98	11.26	10.98	11.22	1880800
2003-04-30	11.17	11.48	11.03	11.43	1974800
2003-05-01	11.72	11.74	11.35	11.59	3124000
2003-05-02	11.59	12.03	11.59	12.03	1459600
2003-05-05	12.03	12.03	11.90	11.96	1907100
2003-05-06	11.98	12.45	11.97	12.27	1808000
2003-05-07	12.28	12.44	12.18	12.35	729000
2003-05-08	12.00	12.20	11.95	12.05	1442400
2003-05-09	12.07	12.23	11.96	12.09	1278700
2003-05-12	12.00	12.20	11.98	12.20	895700
2003-05-13	12.16	12.17	11.80	11.88	1136100
2003-05-14	11.93	11.97	11.65	11.74	869500
2003-05-15	11.77	12.24	11.77	12.24	2683200
2003-05-16	12.19	12.55	12.10	12.49	1964800
2003-05-19	12.39	12.39	11.95	12.08	1378400
2003-05-20	12.08	12.22	12.06	12.10	831300
2003-05-21	12.05	12.16	11.95	12.16	1368400
2003-05-22	12.64	13.93	12.50	13.66	7454200
2003-05-23	13.50	13.58	13.25	13.46	1525200
2003-05-27	13.38	14.00	13.36	13.92	1388500
2003-05-28	13.92	14.15	13.75	14.03	1344300
2003-05-29	14.03	14.18	13.75	13.90	1862200
2003-05-30	14.05	14.06	13.80	13.90	2213400
2003-06-02	13.95	14.02	13.70	13.70	1515700
2003-06-03	13.60	13.71	13.45	13.58	1796100
2003-06-04	13.53	13.85	13.49	13.80	1404600
2003-06-05	13.60	13.90	13.50	13.85	2213100
2003-06-06	13.92	14.18	13.72	13.75	2184900
2003-06-09	13.60	13.68	13.15	13.23	1315000
2003-06-10	13.27	13.40	13.11	13.27	772900
2003-06-11	13.27	13.42	13.20	13.40	1267900
2003-06-12	13.40	13.50	13.07	13.30	612700
2003-06-13	13.25	13.41	12.99	13.00	765700
2003-06-16	12.80	13.21	12.80	13.21	1695400
2003-06-17	13.25	13.25	13.01	13.02	1423800
2003-06-18	13.01	13.17	12.96	13.15	1455600
2003-06-19	13.25	13.48	12.85	12.86	1276600
2003-06-20	12.76	12.81	12.00	12.39	4365500
2003-06-23	12.40	12.48	12.25	12.43	1028800
2003-06-24	12.38	12.45	12.10	12.13	1490600
2003-06-25	12.20	12.25	11.99	12.00	1607000
2003-06-26	12.00	12.20	11.99	12.03	1192000
2003-06-27	12.03	12.05	11.60	11.72	4483700
2003-06-30	11.80	12.10	11.72	12.06	2281100
2003-07-01	12.12	12.19	11.66	11.90	2121600
2003-07-02	11.92	12.50	11.92	12.41	1566600
2003-07-03	12.39	12.51	12.30	12.32	746700
2003-07-07	12.42	12.94	12.42	12.88	1645700
2003-07-08	12.92	13.13	12.85	13.08	2114700
2003-07-09	13.08	13.22	12.90	13.17	4604500
2003-07-10	12.95	13.07	12.68	12.69	2184100
2003-07-11	12.79	13.05	12.78	13.05	1446400
2003-07-14	13.30	13.50	13.21	13.27	1594000
2003-07-15	13.30	13.38	12.79	13.00	2066100
2003-07-16	13.00	13.10	12.24	12.40	5981000
2003-07-17	12.30	12.67	12.30	12.58	2429500
2003-07-18	12.60	12.84	12.59	12.73	1773000
2003-07-21	12.70	12.76	12.56	12.60	2917100
2003-07-22	12.61	13.12	12.60	13.12	1752800
2003-07-23	13.12	13.12	12.85	13.10	1102000
2003-07-24	13.10	13.21	12.96	13.02	1300900
2003-07-25	13.10	13.44	12.94	13.33	1773800
2003-07-28	13.43	13.80	13.26	13.70	1396600
2003-07-29	13.71	13.79	13.54	13.62	1300700
2003-07-30	13.62	13.65	13.26	13.57	1110300
2003-07-31	13.64	13.78	13.57	13.67	1156400
2003-08-01	13.35	13.50	13.30	13.39	1067800
2003-08-04	13.20	13.47	13.19	13.38	830100
2003-08-05	13.40	13.44	13.27	13.35	763800
2003-08-06	13.30	13.31	13.10	13.10	1912000
2003-08-07	13.15	13.20	12.87	12.92	1462900
2003-08-08	12.97	13.25	12.91	13.19	806500
2003-08-11	13.19	13.84	13.09	13.38	9972500
2003-08-12	13.35	13.35	12.35	13.19	8361600
2003-08-13	13.19	13.19	12.91	13.05	3530600
2003-08-14	13.06	13.17	13.01	13.10	1063400
2003-08-15	13.00	13.32	13.00	13.27	971600
2003-08-18	13.26	13.35	13.23	13.33	2912000
2003-08-19	13.35	13.71	13.34	13.69	1492600
2003-08-20	13.67	13.77	13.51	13.72	3771200
2003-08-21	13.72	13.76	13.50	13.69	2209500
2003-08-22	13.80	14.14	13.80	13.92	5923400
2003-08-25	13.87	14.13	13.86	14.08	2595400
2003-08-26	13.80	13.85	13.46	13.82	3726800
2003-08-27	13.75	13.90	13.62	13.90	3653400
2003-08-28	13.91	14.25	13.75	14.24	4086500
2003-08-29	14.18	14.23	14.12	14.22	1466800
2003-09-02	14.22	14.49	14.03	14.46	2604000
2003-09-03	14.47	14.47	13.96	14.22	3906500
2003-09-04	14.22	14.22	13.85	13.96	4654600
2003-09-05	13.90	13.95	13.47	13.47	3996200
2003-09-08	13.47	13.85	13.44	13.67	3986500
2003-09-09	13.67	13.96	13.64	13.84	2667100
2003-09-10	13.84	13.90	13.64	13.71	5590300
2003-09-11	13.71	14.05	13.71	13.93	3881700
2003-09-12	13.95	14.02	13.61	13.98	2954500
2003-09-15	13.93	13.98	13.52	13.59	1747400
2003-09-16	13.53	14.03	13.53	14.00	1755900
2003-09-17	14.00	14.05	13.86	13.97	1162300
2003-09-18	13.96	14.05	13.82	14.03	2372100
2003-09-19	14.00	14.00	13.81	13.97	2397400
2003-09-22	13.93	13.93	13.70	13.82	1514400
2003-09-23	13.87	13.97	13.81	13.97	889600
2003-09-24	13.95	14.29	13.35	13.43	3765300
2003-09-25	13.34	13.81	13.34	13.51	1893300
2003-09-26	13.51	13.59	13.30	13.32	1124500
2003-09-29	13.29	13.59	13.01	13.46	2700400
2003-09-30	13.40	13.46	13.00	13.40	3074500
2003-10-01	13.33	13.40	13.11	13.26	2598700
2003-10-02	13.23	13.34	12.95	13.00	2685100
2003-10-03	13.24	13.40	13.19	13.28	3212800
2003-10-06	13.29	13.36	13.14	13.20	1154700
2003-10-07	13.03	13.31	12.98	13.30	4827300
2003-10-08	13.41	13.84	13.40	13.70	1990000
2003-10-09	13.70	13.88	13.06	13.19	1693200
2003-10-10	13.25	13.33	13.15	13.31	1004100
2003-10-13	13.41	13.87	13.40	13.87	1523300
2003-10-14	13.88	13.90	13.69	13.83	1880200
2003-10-15	13.90	14.05	13.78	14.01	4377000
2003-10-16	14.25	14.90	14.22	14.67	5755100
2003-10-17	14.77	14.88	14.52	14.53	2317300
2003-10-20	14.90	15.39	14.87	15.34	5996000
2003-10-21	15.34	15.38	15.07	15.16	3501600
2003-10-22	15.09	15.09	14.86	14.97	1867100
2003-10-23	14.97	15.01	14.80	14.90	2640900
2003-10-24	14.80	14.80	14.51	14.66	1077400
2003-10-27	14.71	15.18	14.62	15.16	2099000
2003-10-28	15.10	15.45	15.08	15.45	2548700
2003-10-29	15.35	15.56	15.25	15.43	2174000
2003-10-30	15.45	15.47	15.16	15.35	1899100
2003-10-31	15.25	15.40	15.23	15.39	1403900
2003-11-03	15.39	15.86	15.38	15.79	2162000
2003-11-04	15.85	16.28	15.82	16.21	3544000
2003-11-05	16.17	16.18	15.95	16.14	1498600
2003-11-06	16.10	16.60	16.10	16.60	1804300
2003-11-07	16.60	16.76	16.53	16.66	1843000
2003-11-10	16.66	16.70	16.19	16.25	1944600
2003-11-11	16.18	16.30	15.91	15.97	1376400
2003-11-12	15.97	16.25	15.97	16.25	1164500
2003-11-13	16.15	16.51	16.00	16.46	1108200
2003-11-14	16.46	16.70	16.02	16.10	2856000
2003-11-17	15.90	15.98	15.54	15.83	3345300
2003-11-18	15.93	16.08	15.50	15.50	2256100
2003-11-19	15.51	16.01	15.51	15.95	3815500
2003-11-20	15.96	16.32	15.67	15.78	2694500
2003-11-21	16.15	16.47	16.00	16.40	2014900
2003-11-24	16.65	16.68	16.48	16.57	1816200
2003-11-25	16.52	16.74	16.41	16.48	1847800
2003-11-26	16.48	16.70	16.36	16.49	641300
2003-11-28	16.44	16.73	16.40	16.73	295500
2003-12-01	16.96	17.44	16.87	17.41	2199300
2003-12-02	17.48	17.49	17.32	17.46	2614700
2003-12-03	17.46	18.17	17.36	18.10	4067900
2003-12-04	17.95	17.96	17.71	17.85	2565500
2003-12-05	17.75	17.76	17.22	17.49	3653400
2003-12-08	17.50	17.57	17.01	17.19	1794000
2003-12-09	17.29	17.29	16.95	16.98	1174300
2003-12-10	16.97	16.97	16.46	16.50	1955100
2003-12-11	16.55	17.60	16.49	17.55	3913800
2003-12-12	17.47	17.57	17.00	17.40	2923100
2003-12-15	17.60	17.68	17.20	17.23	1740500
2003-12-16	17.20	17.40	16.99	17.20	2542500
2003-12-17	17.22	17.25	16.89	17.22	1018900
2003-12-18	17.23	17.61	17.06	17.53	2485500
2003-12-19	17.63	17.94	17.44	17.52	2488300
2003-12-22	17.60	17.96	17.52	17.95	1067300
2003-12-23	17.97	18.20	17.96	18.20	1352300
2003-12-24	18.10	18.32	17.95	18.32	464000
2003-12-26	18.22	18.32	18.03	18.19	372100
2003-12-29	18.09	18.23	18.00	18.17	954100
2003-12-30	18.29	18.29	17.98	18.15	956600
2003-12-31	18.12	18.25	17.84	17.98	1114600
2004-01-02	18.10	18.52	18.07	18.26	1080500
2004-01-05	18.26	18.57	17.99	18.57	1603800
2004-01-06	18.55	18.71	18.24	18.60	1678900
2004-01-07	18.75	18.94	18.73	18.92	4502300
2004-01-08	18.97	19.00	18.65	18.99	2029300
2004-01-09	18.80	19.08	18.65	18.78	942000
2004-01-12	18.80	18.90	18.55	18.62	1625100
2004-01-13	18.50	18.54	18.18	18.43	3412100
2004-01-14	18.45	19.48	18.45	19.07	2420100
2004-01-15	19.22	19.35	18.88	19.13	1079700
2004-01-16	19.38	19.44	19.29	19.40	1571800
2004-01-20	19.37	19.47	19.16	19.20	1558800
2004-01-21	19.10	19.14	18.41	18.85	2267700
2004-01-22	18.95	19.08	18.25	18.48	1244900
2004-01-23	18.42	18.47	18.12	18.28	1466200
2004-01-26	18.28	18.29	17.90	18.11	2251800
2004-01-27	18.36	18.69	18.22	18.58	2767900
2004-01-28	18.65	18.98	18.29	18.31	1958100
2004-01-29	17.50	17.75	16.00	16.85	7297200
2004-01-30	16.49	16.81	16.40	16.57	2095800
2004-02-02	16.27	16.64	16.02	16.45	3163500
2004-02-03	16.45	16.71	16.20	16.30	2306500
2004-02-04	16.15	16.15	15.73	15.77	3148600
2004-02-05	15.81	15.88	15.70	15.76	1690200
2004-02-06	15.74	15.92	15.70	15.85	2488900
2004-02-09	16.00	16.35	15.86	15.86	2694300
2004-02-10	16.00	16.29	15.95	16.10	1274400
2004-02-11	16.05	16.35	15.92	16.11	1976400
2004-02-12	16.10	16.20	15.81	15.87	1345500
2004-02-13	15.89	16.18	15.82	15.96	984400
2004-02-17	16.00	16.28	15.99	16.23	1294500
2004-02-18	16.13	16.33	15.98	16.01	1424600
2004-02-19	16.02	16.07	15.32	15.49	1990500
2004-02-20	15.50	15.54	14.96	15.17	3942500
2004-02-23	15.25	15.30	14.70	14.93	1545500
2004-02-24	14.65	14.92	14.52	14.65	3976400
2004-02-25	14.75	15.12	14.73	15.06	3952100
2004-02-26	15.00	15.32	14.90	15.10	1600500
2004-02-27	15.33	15.50	15.14	15.43	1967400
2004-03-01	15.43	15.63	15.35	15.63	1947300
2004-03-02	15.63	15.75	15.53	15.64	1548800
2004-03-03	15.53	15.77	15.31	15.54	904100
2004-03-04	15.60	15.65	15.43	15.60	834600
2004-03-05	15.45	15.65	15.27	15.47	1112000
2004-03-08	15.40	15.62	15.11	15.11	890800
2004-03-09	15.20	15.23	14.91	15.04	920300
2004-03-10	15.70	15.99	15.30	15.42	1896900
2004-03-11	15.20	15.50	15.10	15.14	848700
2004-03-12	15.28	15.44	15.10	15.21	1141000
2004-03-15	15.11	15.13	14.91	14.95	1298300
2004-03-16	15.10	15.21	14.45	14.53	1700800
2004-03-17	14.60	14.68	14.41	14.54	2148500
2004-03-18	14.53	14.60	14.06	14.43	1996500
2004-03-19	14.50	14.81	14.45	14.59	1039300
2004-03-22	14.37	14.44	14.07	14.38	647000
2004-03-23	14.43	14.75	14.30	14.49	1106900
2004-03-24	14.45	14.63	14.32	14.50	1046500
2004-03-25	14.50	14.59	14.21	14.56	1735600
2004-03-26	14.63	14.73	14.47	14.57	801200
2004-03-29	14.60	14.85	14.60	14.81	941300
2004-03-30	14.81	14.82	14.67	14.73	1129300
2004-03-31	14.70	14.78	14.53	14.74	950300
2004-04-01	14.74	14.97	14.66	14.83	834400
2004-04-02	15.00	15.15	14.90	15.07	1406700
2004-04-05	15.00	15.24	14.96	15.18	1071500
2004-04-06	15.08	15.22	14.95	15.14	1489100
2004-04-07	15.14	15.14	14.86	15.04	973600
2004-04-08	15.10	15.20	15.00	15.12	1010200
2004-04-12	15.12	15.31	14.99	15.06	776700
2004-04-13	15.13	15.14	14.76	14.83	1521200
2004-04-14	14.80	14.89	14.51	14.63	1086600
2004-04-15	14.63	14.66	14.30	14.33	2221200
2004-04-16	14.20	14.20	13.82	14.08	3444900
2004-04-19	14.08	14.20	13.95	14.12	1939600
2004-04-20	14.10	14.17	13.60	13.70	3119000
2004-04-21	13.85	13.89	13.53	13.75	1721700
2004-04-22	13.75	14.75	13.65	14.37	4079300
2004-04-23	14.36	14.66	14.10	14.15	2346300
2004-04-26	14.20	14.34	14.03	14.11	959900
2004-04-27	14.14	14.34	13.78	13.91	1323000
2004-04-28	13.85	13.90	13.39	13.65	1588200
2004-04-29	13.53	13.60	12.97	13.16	1964100
2004-04-30	13.18	13.30	12.78	12.82	1415800
2004-05-03	12.82	13.15	12.73	12.95	1604000
2004-05-04	13.27	13.47	12.98	13.12	1776900
2004-05-05	13.10	13.24	12.97	13.13	795800
2004-05-06	13.08	13.12	12.82	12.95	1639400
2004-05-07	12.77	12.98	12.73	12.76	1921200
2004-05-10	12.66	12.72	12.41	12.55	2071300
2004-05-11	12.90	13.25	12.77	13.20	3722800
2004-05-12	13.19	13.45	12.67	13.27	2108000
2004-05-13	13.20	13.40	13.08	13.13	1416800
2004-05-14	13.16	13.24	12.86	13.15	1757100
2004-05-17	13.05	13.08	12.87	12.95	1722600
2004-05-18	13.40	13.45	13.17	13.26	1458200
2004-05-19	13.45	13.50	13.29	13.34	1694700
2004-05-20	13.34	13.64	13.34	13.46	2162300
2004-05-21	13.45	13.70	13.37	13.66	1838700
2004-05-24	13.66	13.88	13.54	13.68	1454500
2004-05-25	13.63	13.74	13.45	13.70	2266400
2004-05-26	13.72	13.92	13.67	13.86	961200
2004-05-27	13.98	14.14	13.75	13.91	2134000
2004-05-28	13.86	13.93	13.75	13.84	1008700
2004-06-01	13.82	14.01	13.82	14.00	831400
2004-06-02	14.01	14.30	13.94	14.02	1538600
2004-06-03	14.00	14.00	13.69	13.78	1505900
2004-06-04	14.00	14.19	14.00	14.12	1118300
2004-06-07	14.20	14.30	14.07	14.27	1804700
2004-06-08	14.17	14.36	13.71	14.25	5078200
2004-06-09	14.20	14.40	13.87	13.88	2905800
2004-06-10	14.28	14.35	14.02	14.05	1161800
2004-06-14	14.05	14.09	13.86	13.92	791800
2004-06-15	14.02	14.28	14.00	14.26	1169100
2004-06-16	14.23	14.55	14.23	14.52	1848000
2004-06-17	14.25	14.40	14.20	14.34	1427300
2004-06-18	14.15	14.53	14.15	14.52	1839600
2004-06-21	14.52	14.70	14.42	14.48	1451600
2004-06-22	14.50	14.68	14.45	14.60	1602200
2004-06-23	14.52	14.71	14.42	14.67	1158400
2004-06-24	14.70	14.83	14.52	14.52	1387000
2004-06-25	14.60	14.89	14.60	14.73	1488300
2004-06-28	14.70	14.78	14.48	14.52	1634800
2004-06-29	14.47	14.63	14.45	14.54	798400
2004-06-30	14.53	14.63	14.49	14.63	2040900
2004-07-01	14.55	14.66	14.43	14.49	1500300
2004-07-02	14.48	14.48	14.12	14.22	1108800
2004-07-06	14.15	14.15	13.71	13.85	1586600
2004-07-07	13.80	13.96	13.61	13.63	1368000
2004-07-08	13.60	13.61	13.33	13.41	2355000
2004-07-09	13.43	13.56	13.39	13.55	1277500
2004-07-12	13.55	13.58	13.46	13.50	2042000
2004-07-13	13.50	13.55	13.29	13.39	822300
2004-07-14	13.30	13.42	13.06	13.15	2739200
2004-07-15	13.15	13.40	13.08	13.25	5160800
2004-07-16	13.30	13.30	12.88	12.91	669600
2004-07-19	12.92	13.23	12.90	12.98	1967900
2004-07-20	12.95	13.46	12.93	13.42	1048800
2004-07-21	13.44	13.64	13.00	13.01	3525100
2004-07-22	13.02	13.67	12.89	13.31	2040600
2004-07-23	13.31	13.31	12.96	12.97	1546300
2004-07-26	12.97	13.55	12.97	13.17	1217000
2004-07-27	13.16	13.58	13.16	13.42	2315300
2004-07-28	13.46	13.55	13.03	13.18	1884700
2004-07-29	13.21	13.49	13.14	13.42	1521200
2004-07-30	13.35	13.60	13.22	13.47	928500
2004-08-02	12.50	13.23	12.24	13.05	3430900
2004-08-03	12.90	13.09	12.63	12.72	1583400
2004-08-04	12.64	12.93	12.60	12.85	1186500
2004-08-05	12.85	12.85	12.48	12.52	1303800
2004-08-06	12.42	12.60	12.10	12.52	2118500
2004-08-09	12.50	12.55	12.32	12.45	1024500
2004-08-10	12.50	12.57	12.34	12.55	995200
2004-08-11	12.52	12.52	12.10	12.28	1721100
2004-08-12	12.25	12.34	12.12	12.26	1033900
2004-08-13	12.23	12.30	12.09	12.30	886000
2004-08-16	12.27	12.53	12.21	12.30	595400
2004-08-17	12.30	12.65	12.18	12.52	2087700
2004-08-18	12.52	12.93	12.45	12.83	743800
2004-08-19	12.31	12.31	11.65	11.73	11318000
2004-08-20	11.74	11.75	11.47	11.55	4741100
2004-08-23	11.61	11.85	11.55	11.72	2421000
2004-08-24	11.75	11.80	11.57	11.74	1559600
2004-08-25	11.80	12.24	11.80	12.24	2514500
2004-08-26	12.23	12.49	12.23	12.43	2168300
2004-08-27	12.38	12.75	12.36	12.65	1949500
2004-08-30	12.65	12.75	12.44	12.49	1219500
2004-08-31	12.59	12.65	12.23	12.43	1968400
2004-09-01	12.43	12.70	12.41	12.53	580400
2004-09-02	12.53	12.75	12.41	12.70	509200
2004-09-03	12.60	12.65	12.27	12.33	1254900
2004-09-07	12.42	12.73	12.42	12.71	1441100
2004-09-08	12.72	12.85	12.61	12.70	1173300
2004-09-09	12.71	12.94	12.70	12.94	1194700
2004-09-10	12.90	13.20	12.85	13.10	1553000
2004-09-13	13.08	13.32	13.05	13.29	789500
2004-09-14	13.29	13.33	13.16	13.29	2226700
2004-09-15	13.22	13.22	12.97	12.97	613200
2004-09-16	13.04	13.19	13.00	13.11	1022500
2004-09-17	13.10	13.19	13.01	13.02	839800
2004-09-20	13.02	13.15	13.00	13.13	708400
2004-09-21	13.10	13.12	12.83	12.98	1547000
2004-09-22	12.90	13.00	12.72	12.84	1215700
2004-09-23	12.77	12.94	12.67	12.89	846500
2004-09-24	12.92	12.96	12.65	12.72	763300
2004-09-27	12.67	12.67	12.42	12.52	551300
2004-09-28	12.53	12.59	12.47	12.56	553200
2004-09-29	12.51	12.90	12.50	12.86	721100
2004-09-30	12.78	13.17	12.70	13.04	1472400
2004-10-01	13.10	13.51	13.10	13.51	1587600
2004-10-04	13.52	13.79	13.41	13.47	1157300
2004-10-05	13.50	13.81	13.47	13.71	1624500
2004-10-06	13.71	13.74	13.58	13.66	2116100
2004-10-07	13.66	13.66	13.37	13.41	3433800
2004-10-08	13.23	13.33	12.82	12.87	2051400
2004-10-11	12.87	12.96	12.81	12.85	1208200
2004-10-12	12.78	12.99	12.66	12.84	1022900
2004-10-13	12.92	13.04	12.67	12.68	1204900
2004-10-14	12.75	12.80	12.52	12.53	1621900
2004-10-15	12.57	12.65	12.30	12.34	1988200
2004-10-18	12.34	12.55	12.25	12.53	1557900
2004-10-19	12.53	12.58	12.15	12.16	2280400
2004-10-20	12.16	12.24	12.01	12.04	2360100
2004-10-21	12.90	13.16	12.58	13.13	4112800
2004-10-22	13.16	13.16	12.39	12.41	2045600
2004-10-25	12.40	12.46	12.15	12.39	1181800
2004-10-26	12.42	12.42	12.11	12.24	1406600
2004-10-27	12.30	12.54	12.24	12.54	1869500
2004-10-28	12.54	12.59	12.35	12.41	1140700
2004-10-29	12.49	12.65	12.31	12.44	1002500
2004-11-01	12.40	12.52	12.35	12.40	907900
2004-11-02	12.45	12.76	12.40	12.64	1307800
2004-11-03	12.95	12.96	12.62	12.70	1645600
2004-11-04	12.72	12.80	12.51	12.72	1239000
2004-11-05	12.78	12.90	12.70	12.88	1230600
2004-11-08	12.92	12.96	12.87	12.91	1519300
2004-11-09	12.82	12.90	12.60	12.78	1280900
2004-11-10	12.78	12.85	12.61	12.70	1423700
2004-11-11	12.80	12.90	12.63	12.86	1637800
2004-11-12	12.94	12.98	12.77	12.89	1219300
2004-11-15	12.90	12.98	12.73	12.83	2280100
2004-11-16	12.70	12.93	12.69	12.93	2069900
2004-11-17	13.00	13.35	12.97	13.19	2801900
2004-11-18	13.40	13.55	13.23	13.50	2987700
2004-11-19	13.50	13.53	13.26	13.34	2310900
2004-11-22	13.38	13.60	13.26	13.57	1663300
2004-11-23	13.50	13.75	13.43	13.60	1535800
2004-11-24	13.63	13.70	13.55	13.60	644700
2004-11-26	13.59	13.62	13.52	13.59	129400
2004-11-29	13.81	13.84	13.63	13.70	1000700
2004-11-30	13.65	13.76	13.41	13.74	2016100
2004-12-01	13.76	13.87	13.68	13.82	1924100
2004-12-02	13.82	14.30	13.79	14.11	2892800
2004-12-03	14.05	14.31	14.03	14.31	1874700
2004-12-06	14.34	14.42	14.14	14.41	1320900
2004-12-07	14.50	14.58	14.42	14.45	2286100
2004-12-08	14.44	14.63	14.40	14.59	1767400
2004-12-09	14.58	14.66	14.31	14.50	2164100
2004-12-10	14.36	14.50	14.28	14.37	2315000
2004-12-13	14.10	14.45	14.10	14.35	1403600
2004-12-14	14.35	14.49	14.30	14.48	2052600
2004-12-15	14.41	14.50	14.22	14.30	3054200
2004-12-16	14.33	14.41	14.11	14.29	1754900
2004-12-17	14.10	14.17	13.90	14.15	2358200
2004-12-20	14.12	14.12	13.77	13.85	1590900
2004-12-21	13.85	14.03	13.85	13.92	1681500
2004-12-22	13.90	14.04	13.75	14.01	2034600
2004-12-23	14.00	14.05	13.89	13.95	654000
2004-12-27	14.00	14.03	13.78	13.84	624700
2004-12-28	13.81	13.95	13.75	13.82	1122100
2004-12-29	13.84	13.99	13.82	13.98	895200
2004-12-30	14.00	14.03	13.81	13.90	993500
2004-12-31	13.84	13.89	13.65	13.81	752900
2005-01-03	13.90	14.06	13.68	13.75	980400
2005-01-04	13.75	13.80	13.10	13.30	1886300
2005-01-05	13.27	13.40	13.22	13.31	1926100
2005-01-06	13.32	13.40	13.11	13.34	1389600
2005-01-07	13.36	13.43	13.05	13.28	2400200
2005-01-10	13.29	13.38	13.12	13.37	5567100
2005-01-11	13.43	13.67	13.37	13.57	3795700
2005-01-12	13.57	13.80	13.50	13.79	4506600
2005-01-13	13.76	13.76	13.43	13.45	2833400
2005-01-14	13.49	13.65	13.41	13.47	2075400
2005-01-18	13.20	13.49	13.16	13.45	1530600
2005-01-19	13.38	13.41	13.14	13.16	1116300
2005-01-20	13.06	13.40	13.06	13.24	1734500
2005-01-21	13.22	13.23	13.06	13.08	1967200
2005-01-24	13.08	13.09	12.90	12.96	1335000
2005-01-25	13.02	13.10	12.97	13.04	1710100
2005-01-26	13.06	13.15	13.00	13.08	1899900
2005-01-27	13.07	13.16	13.00	13.08	1192300
2005-01-28	13.00	13.11	12.95	13.02	2801500
2005-01-31	13.08	13.37	13.08	13.33	1891400
2005-02-01	13.05	13.31	13.02	13.22	1525100
2005-02-02	13.15	13.50	13.12	13.49	1984600
2005-02-03	13.40	13.60	13.38	13.55	2287700
2005-02-04	13.50	14.02	13.30	13.95	3782200
2005-02-07	13.90	14.00	13.81	13.95	1547900
2005-02-08	13.88	13.95	13.80	13.85	1497000
2005-02-09	13.85	13.93	13.60	13.62	1473400
2005-02-10	13.45	13.67	13.35	13.52	1626200
2005-02-11	13.40	13.74	13.39	13.71	1537500
2005-02-14	13.71	13.76	13.45	13.62	1160600
2005-02-15	13.58	13.87	13.55	13.76	1202900
2005-02-16	13.68	13.75	13.49	13.60	604800
2005-02-17	13.56	13.76	13.48	13.54	803200
2005-02-18	13.47	13.58	13.37	13.48	944400
2005-02-22	13.25	13.46	13.23	13.29	1096800
2005-02-23	13.28	13.37	13.13	13.32	915000
2005-02-24	13.27	13.58	13.17	13.57	957100
2005-02-25	13.50	13.60	13.36	13.50	639500
2005-02-28	13.43	13.79	13.40	13.78	1392000
2005-03-01	13.81	13.92	13.76	13.77	1124300
2005-03-02	13.70	14.07	13.59	14.00	4260100
2005-03-03	13.98	14.72	13.98	14.52	4717100
2005-03-04	14.58	14.61	14.10	14.26	1949100
2005-03-07	14.22	14.53	14.15	14.33	1155900
2005-03-08	14.60	14.95	14.60	14.88	2572900
2005-03-09	14.93	14.94	14.66	14.72	2146100
2005-03-10	14.65	14.65	14.35	14.64	2385600
2005-03-11	14.64	14.91	14.59	14.66	2107400
2005-03-14	14.63	14.83	14.51	14.60	1976100
2005-03-15	14.65	14.68	14.27	14.38	1110000
2005-03-16	14.32	14.51	14.30	14.39	1055500
2005-03-17	14.42	14.56	14.33	14.41	1167300
2005-03-18	14.35	14.38	14.10	14.31	1777500
2005-03-21	14.27	14.37	14.11	14.37	778800
2005-03-22	14.47	14.65	14.44	14.57	1512700
2005-03-23	14.50	14.74	14.45	14.66	2354300
2005-03-24	14.67	14.77	14.65	14.66	876100
2005-03-28	14.71	14.86	14.63	14.82	1387400
2005-03-29	14.82	14.95	14.71	14.81	2578700
2005-03-30	14.78	14.88	14.71	14.87	2599500
2005-03-31	14.82	14.97	14.72	14.95	2449200
2005-04-01	14.99	15.05	14.86	15.00	2428000
2005-04-04	14.80	14.95	14.57	14.80	2920800
2005-04-05	14.00	14.57	13.91	14.41	2333200
2005-04-06	14.45	14.63	14.41	14.48	1487900
2005-04-07	14.49	14.60	14.35	14.54	678500
2005-04-08	14.40	14.57	14.23	14.27	1933300
2005-04-11	14.25	14.27	14.09	14.15	1071800
2005-04-12	14.13	14.41	14.07	14.34	1090300
2005-04-13	14.53	14.56	14.14	14.18	730600
2005-04-14	14.15	14.21	13.88	13.98	1111400
2005-04-15	13.95	13.98	13.73	13.75	2043500
2005-04-18	13.74	13.80	13.49	13.63	1346400
2005-04-19	13.73	13.95	13.60	13.95	2219600
2005-04-20	14.00	14.08	13.84	14.00	3160900
2005-04-21	14.07	14.26	13.94	14.26	1123200
2005-04-22	14.24	14.25	13.99	14.13	1144900
2005-04-25	14.19	14.37	14.10	14.36	872800
2005-04-26	14.20	14.37	13.88	13.95	1145300
2005-04-27	13.95	14.28	13.75	14.28	1846000
2005-04-28	14.10	14.14	13.92	13.95	1333400
2005-04-29	14.07	14.11	13.68	14.00	1814600
2005-05-02	14.00	14.32	13.81	14.17	2578100
2005-05-03	14.08	14.28	14.08	14.21	608600
2005-05-04	14.21	14.43	14.18	14.34	584700
2005-05-05	14.24	14.31	14.03	14.03	866600
2005-05-06	14.10	14.15	13.96	14.00	858000
2005-05-09	14.00	14.07	13.96	14.04	975700
2005-05-10	13.78	13.95	13.78	13.86	1519400
2005-05-11	13.90	13.91	13.70	13.78	1595600
2005-05-12	13.75	13.89	13.67	13.70	1655400
2005-05-13	13.73	13.85	13.68	13.75	1403000
2005-05-16	13.73	13.90	13.71	13.88	948400
2005-05-17	13.81	13.85	13.69	13.80	900200
2005-05-18	13.90	14.08	13.90	14.04	1724500
2005-05-19	14.05	14.20	13.96	14.17	1367800
2005-05-20	14.10	14.25	14.03	14.25	1223100
2005-05-23	14.23	14.39	14.11	14.32	1423600
2005-05-24	14.22	14.41	14.21	14.32	694400
2005-05-25	14.23	14.23	13.97	14.00	1060700
2005-05-26	14.10	14.16	13.99	14.07	1257500
2005-05-27	14.00	14.09	13.94	14.02	787000
2005-05-31	14.03	14.07	13.77	13.97	1508000
2005-06-01	13.92	14.25	13.87	14.25	1558500
2005-06-02	14.28	14.47	14.20	14.20	3438900
2005-06-03	14.19	14.23	13.85	13.90	962600
2005-06-06	13.83	14.03	13.83	13.97	1916800
2005-06-07	13.92	14.05	13.92	13.97	1470200
2005-06-08	14.00	14.09	13.92	13.99	864000
2005-06-09	13.93	14.00	13.80	13.99	1301200
2005-06-10	13.91	14.00	13.89	13.89	1137400
2005-06-13	13.90	13.96	13.77	13.87	1050800
2005-06-14	13.98	14.00	13.86	13.89	880500
2005-06-15	13.97	14.00	13.85	13.91	829500
2005-06-16	13.89	14.09	13.89	14.08	750900
2005-06-17	14.18	14.25	14.10	14.18	1413200
2005-06-20	14.18	14.42	14.14	14.35	1493000
2005-06-21	14.30	14.46	14.29	14.36	792500
2005-06-22	14.36	14.47	14.31	14.35	717900
2005-06-23	14.31	14.36	14.10	14.11	769900
2005-06-24	14.08	14.13	13.67	13.73	1117300
2005-06-27	13.60	13.69	13.48	13.50	1399600
2005-06-28	13.56	13.66	13.50	13.59	691800
2005-06-29	13.65	13.78	13.58	13.64	1159300
2005-06-30	13.64	13.89	13.54	13.66	1057400
2005-07-01	13.64	13.80	13.59	13.75	783600
2005-07-05	13.75	13.88	13.73	13.80	1653000
2005-07-06	13.80	14.06	13.79	13.93	1495100
2005-07-07	13.75	13.99	13.75	13.99	812200
2005-07-08	13.99	14.23	13.94	14.18	537800
2005-07-11	14.10	14.46	13.99	14.46	1214300
2005-07-12	14.38	14.73	14.33	14.65	1660900
2005-07-13	14.60	14.80	14.58	14.76	856300
2005-07-14	14.84	14.84	14.60	14.69	599900
2005-07-15	14.40	14.51	14.30	14.51	1042300
2005-07-18	14.43	14.60	14.34	14.37	1441700
2005-07-19	14.38	14.55	14.31	14.55	899000
2005-07-20	14.38	14.68	14.38	14.60	871100
2005-07-21	14.55	14.71	14.37	14.65	877000
2005-07-22	14.60	14.70	14.42	14.54	563800
2005-07-25	14.48	14.75	14.48	14.74	1096600
2005-07-26	14.75	14.81	14.67	14.80	1188900
2005-07-27	14.70	14.86	14.55	14.85	1463100
2005-07-28	14.78	15.73	14.78	15.71	4071400
2005-07-29	15.68	16.15	15.62	16.09	3856000
2005-08-01	15.40	15.84	15.37	15.77	2856100
2005-08-02	15.70	16.00	15.69	15.99	1485700
2005-08-03	15.88	15.97	15.60	15.65	1530200
2005-08-04	15.59	15.65	15.38	15.38	1502000
2005-08-05	15.33	15.59	15.31	15.52	977800
2005-08-08	15.51	15.60	15.37	15.41	614300
2005-08-09	15.38	15.44	15.26	15.40	847400
2005-08-10	15.40	15.50	15.14	15.22	970700
2005-08-11	15.22	15.51	15.18	15.51	835500
2005-08-12	15.50	15.62	15.30	15.62	1355900
2005-08-15	15.48	15.78	15.47	15.72	1392200
2005-08-16	15.58	15.72	15.35	15.50	845200
2005-08-17	15.48	15.63	15.40	15.63	912900
2005-08-18	15.48	15.57	14.94	15.46	767900
2005-08-19	15.43	15.50	15.31	15.44	488600
2005-08-22	15.40	15.65	15.40	15.64	1127500
2005-08-23	15.65	15.98	15.61	15.89	2865700
2005-08-24	15.89	15.95	15.63	15.82	774500
2005-08-25	15.85	15.95	15.79	15.83	1028100
2005-08-26	15.80	15.85	15.64	15.83	563800
2005-08-29	15.68	15.91	15.65	15.89	756000
2005-08-30	15.89	15.90	15.75	15.90	549200
2005-08-31	15.85	16.02	15.75	16.01	2010800
2005-09-01	15.88	16.05	15.84	15.93	1224300
2005-09-02	15.90	15.96	15.84	15.94	552700
2005-09-06	15.90	16.18	15.87	16.08	2164200
2005-09-07	16.07	16.20	16.04	16.20	1139600
2005-09-08	16.13	16.30	16.07	16.24	1259800
2005-09-09	16.24	16.33	16.15	16.30	1150500
2005-09-12	16.29	16.40	16.23	16.31	1125000
2005-09-13	16.37	16.37	16.19	16.28	1622700
2005-09-14	16.28	16.28	16.10	16.18	720100
2005-09-15	16.14	16.21	15.97	16.10	728800
2005-09-16	16.10	16.30	16.08	16.23	2331400
2005-09-19	16.14	16.18	15.85	16.09	1420900
2005-09-20	16.05	16.26	15.91	16.05	1186900
2005-09-21	15.93	16.02	15.76	15.96	851700
2005-09-22	16.03	16.03	15.75	15.95	693700
2005-09-23	15.92	16.11	15.85	16.08	956500
2005-09-26	16.24	16.35	16.06	16.09	1409200
2005-09-27	16.10	16.15	15.89	15.95	1221900
2005-09-28	15.96	16.04	15.65	15.96	2476900
2005-09-29	15.97	16.04	15.86	15.99	1353300
2005-09-30	15.98	16.19	15.89	16.16	1447700
2005-10-03	16.16	16.20	16.07	16.12	1087800
2005-10-04	16.16	16.20	15.95	15.96	2209800
2005-10-05	16.41	16.92	15.79	15.79	1103200
2005-10-06	15.88	16.03	15.79	15.91	1540600
2005-10-07	15.98	15.98	15.65	15.88	860000
2005-10-10	15.94	15.96	15.68	15.74	823900
2005-10-11	15.80	15.88	15.35	15.59	1063000
2005-10-12	15.45	15.71	15.36	15.59	970200
2005-10-13	15.51	15.80	15.40	15.67	1014700
2005-10-14	15.72	15.90	15.68	15.85	770500
2005-10-17	15.90	15.95	15.77	15.91	944100
2005-10-18	15.93	15.99	15.83	15.88	1263700
2005-10-19	15.81	16.02	15.62	16.02	1034100
2005-10-20	16.02	16.12	15.84	15.97	1383700
2005-10-21	15.98	16.07	15.90	15.96	1127600
2005-10-24	15.92	16.21	15.91	16.19	947400
2005-10-25	16.14	16.19	15.88	16.10	1654000
2005-10-26	16.10	16.24	15.88	16.01	1622900
2005-10-31	16.15	16.15	15.83	15.98	5136000
2005-11-01	15.86	15.98	15.71	15.93	1606900
2005-11-02	15.80	15.98	15.80	15.90	1870700
2005-11-03	15.90	16.03	15.88	16.00	1860400
2005-11-04	16.04	16.20	15.92	16.15	1371400
2005-11-07	15.86	16.19	15.86	16.02	2262100
2005-11-08	15.81	16.22	15.81	16.15	1843700
2005-11-09	16.11	16.37	16.11	16.35	1259300
2005-11-10	16.25	16.45	16.25	16.36	1233700
2005-11-11	16.32	16.56	16.32	16.50	1479000
2005-11-14	16.40	16.90	16.40	16.82	3723000
2005-11-15	17.00	17.78	16.86	17.16	3815200
2005-11-16	17.05	17.23	16.71	16.95	1226300
2005-11-17	16.91	17.10	16.86	16.95	2495800
2005-11-18	17.05	17.08	16.75	16.80	1650700
2005-11-21	16.68	17.30	16.68	17.29	1671500
2005-11-22	17.06	17.43	17.03	17.31	2286600
2005-11-23	17.26	17.38	17.00	17.31	924800
2005-11-25	17.18	17.20	16.90	17.04	931000
2005-11-28	16.85	17.12	16.76	16.99	1652500
2005-11-29	16.92	17.03	16.84	16.97	953600
2005-11-30	16.83	17.18	16.77	17.12	1303800
2005-12-01	17.05	17.56	17.05	17.49	2048700
2005-12-02	17.45	17.74	17.33	17.66	1639000
2005-12-05	17.57	17.76	17.52	17.75	1342000
2005-12-06	17.50	17.96	17.39	17.68	2393600
2005-12-07	17.57	18.03	17.56	17.91	2683200
2005-12-08	17.94	18.04	17.80	17.86	1553900
2005-12-09	17.73	18.05	17.73	18.04	1823300
2005-12-12	17.95	18.30	17.91	18.30	1807000
2005-12-13	18.16	18.26	17.85	18.08	2261800
2005-12-14	18.06	18.65	18.06	18.28	3302600
2005-12-15	18.08	18.16	17.75	18.00	1798200
2005-12-16	17.85	18.07	17.33	17.89	14334400
2005-12-19	17.83	18.05	17.46	17.55	2598200
2005-12-20	17.50	17.56	17.16	17.30	2338100
2005-12-21	17.40	17.73	17.30	17.52	1678500
2005-12-22	17.58	17.63	17.37	17.43	1027300
2005-12-23	17.50	17.68	17.18	17.29	1079000
2005-12-27	17.33	17.76	17.11	17.28	1243200
2005-12-28	17.21	17.40	17.11	17.27	1597900
2005-12-29	17.32	17.38	17.04	17.13	666300
2005-12-30	17.18	17.18	16.84	16.92	784600
2006-01-03	16.89	17.01	16.55	16.95	2286600
2006-01-04	17.03	17.31	16.96	17.28	2141100
2006-01-05	17.22	17.40	17.04	17.12	2030500
2006-01-06	17.29	17.37	16.97	17.26	2157000
2006-01-09	17.21	17.30	16.94	17.13	2915400
2006-01-10	17.13	17.20	16.72	16.86	1985900
2006-01-11	16.95	16.98	16.65	16.95	1549700
2006-01-12	16.99	17.49	16.90	17.20	2666700
2006-01-13	17.24	17.32	17.11	17.25	1902800
2006-01-17	17.21	17.34	17.13	17.25	2119900
2006-01-18	17.25	17.35	17.06	17.21	1581600
2006-01-19	17.19	17.37	17.08	17.24	2097300
2006-01-20	17.16	17.23	16.61	16.82	2459600
2006-01-23	16.76	16.89	16.40	16.73	1283900
2006-01-24	16.69	17.00	16.54	16.86	2035000
2006-01-25	16.79	16.91	16.49	16.59	1660100
2006-01-26	16.86	17.27	16.59	17.12	1933700
2006-01-27	17.15	17.57	17.12	17.44	2445400
2006-01-30	17.50	17.62	17.38	17.45	1475300
2006-01-31	17.36	17.75	17.17	17.66	3407000
2006-02-01	17.42	17.60	16.78	17.46	2455900
2006-02-02	17.02	17.60	16.80	17.00	9661000
2006-02-03	16.88	17.00	16.65	16.90	1948100
2006-02-06	16.83	16.91	16.71	16.80	1588000
2006-02-07	16.80	16.93	16.44	16.53	2029400
2006-02-08	16.62	16.72	16.33	16.63	2309400
2006-02-09	16.65	16.85	16.50	16.74	2572400
2006-02-10	16.80	16.94	16.77	16.91	1631400
2006-02-13	16.94	16.99	16.75	16.89	3407100
2006-02-14	16.95	17.15	16.88	17.12	2267300
2006-02-15	17.00	17.20	16.40	17.18	2749400
2006-02-16	17.29	17.72	17.17	17.45	3499200
2006-02-17	17.38	17.79	17.29	17.55	2184000
2006-02-21	17.54	17.68	17.39	17.57	1859600
2006-02-22	17.59	17.86	17.55	17.78	1670600
2006-02-23	17.71	18.00	17.66	17.80	1740700
2006-02-24	17.72	17.96	17.67	17.92	965800
2006-02-27	17.94	18.04	17.81	17.89	1468700
2006-02-28	17.80	17.91	17.62	17.75	2670500
2006-03-01	17.78	18.03	17.56	18.01	2615300
2006-03-02	17.93	18.11	17.91	18.04	1899700
2006-03-03	18.01	18.20	17.86	18.16	2118900
2006-03-06	18.03	18.23	17.90	18.20	3143800
2006-03-07	18.14	18.14	17.58	17.75	2017400
2006-03-08	17.70	18.00	17.55	17.85	1591300
2006-03-09	17.90	18.00	17.68	17.94	1280700
2006-03-10	17.89	18.10	17.60	18.08	1207800
2006-03-13	18.05	18.05	17.32	17.86	1079700
2006-03-14	17.81	18.25	17.81	18.20	2712100
2006-03-15	18.25	18.36	17.99	18.36	2758000
2006-03-16	18.28	18.40	18.00	18.03	1824200
2006-03-17	17.94	18.12	17.78	18.11	2217200
2006-03-20	18.09	18.12	17.82	18.06	1240200
2006-03-21	17.97	18.15	17.72	17.82	2256700
2006-03-22	17.72	18.14	17.47	17.97	2037400
2006-03-23	17.89	18.17	17.74	18.04	1889600
2006-03-24	18.04	18.29	17.87	17.98	1279100
2006-03-27	17.94	18.20	17.91	17.96	1756200
2006-03-28	18.04	18.06	17.79	18.02	1360900
2006-03-29	17.97	18.36	17.94	18.36	1555000
2006-03-30	18.33	18.50	18.22	18.50	1340400
2006-03-31	18.50	18.56	18.35	18.49	1253400
2006-04-03	18.45	18.54	18.27	18.51	1947000
2006-04-04	18.56	18.70	18.34	18.49	1701400
2006-04-05	18.43	18.64	18.31	18.57	1396500
2006-04-06	18.51	18.56	18.17	18.41	1807200
2006-04-07	18.51	18.59	18.20	18.36	1497500
2006-04-10	18.36	18.43	18.17	18.26	985400
2006-04-11	18.35	18.44	17.97	18.16	1425700
2006-04-12	18.21	18.22	17.98	18.05	1024100
2006-04-13	18.08	18.42	17.91	18.26	969600
2006-04-17	18.21	18.25	17.69	17.97	1065800
2006-04-18	18.04	18.30	17.89	18.25	1121400
2006-04-19	18.19	18.50	18.10	18.50	1722900
2006-04-20	18.44	18.61	18.32	18.41	1805500
2006-04-21	18.47	18.60	18.25	18.45	1334400
2006-04-24	18.38	18.42	18.06	18.32	1407700
2006-04-25	18.25	18.41	17.93	18.13	1825700
2006-04-26	18.21	18.44	17.92	18.22	1787200
2006-04-27	18.17	18.92	17.96	18.74	3336500
2006-04-28	18.81	18.98	18.39	18.93	2978000
2006-05-01	18.84	19.08	18.63	18.69	2339700
2006-05-02	18.68	19.35	18.54	19.27	3198200
2006-05-03	19.27	19.31	19.09	19.21	3528900
2006-05-04	19.09	19.60	19.09	19.47	2730400
2006-05-05	19.65	19.65	19.31	19.35	1863100
2006-05-08	19.38	19.47	19.00	19.07	2428900
2006-05-09	18.97	19.37	18.84	19.33	1503700
2006-05-10	19.23	19.39	19.13	19.37	2382100
2006-05-11	19.32	19.48	19.04	19.10	3132000
2006-05-12	19.16	19.58	19.05	19.17	3857900
2006-05-15	19.06	19.29	18.78	18.96	2446900
2006-05-16	18.94	19.24	18.67	19.11	2069900
2006-05-17	19.10	19.20	18.52	18.86	2029500
2006-05-18	18.84	18.91	18.57	18.72	2072900
2006-05-19	18.60	18.82	18.29	18.50	2863600
2006-05-22	18.34	18.47	18.05	18.19	2847800
2006-05-23	18.25	18.41	18.00	18.14	1848300
2006-05-24	17.94	18.11	17.70	17.83	3636700
2006-05-25	17.98	18.20	17.85	18.05	1588800
2006-05-26	18.03	18.25	17.85	18.17	1184700
2006-05-30	18.04	18.32	17.82	17.87	1621000
2006-05-31	17.88	18.17	17.70	18.04	2403000
2006-06-01	17.94	18.47	17.93	18.35	2039900
2006-06-02	18.52	18.52	17.97	18.26	1257300
2006-06-05	18.12	18.16	17.75	17.81	1898700
2006-06-06	17.85	17.91	17.54	17.78	1900800
2006-06-07	17.84	17.98	17.38	17.40	2431800
2006-06-08	17.25	17.26	16.69	16.88	8599800
2006-06-09	16.83	17.19	16.72	16.85	3000300
2006-06-12	16.88	17.11	16.70	16.70	2118500
2006-06-13	16.72	16.99	16.64	16.70	1723000
2006-06-14	16.72	16.97	16.49	16.74	2255700
2006-06-15	16.85	16.88	16.65	16.77	3411800
2006-06-16	16.73	17.00	16.66	16.79	2748200
2006-06-19	16.84	16.92	16.52	16.59	2825500
2006-06-20	16.51	16.69	16.51	16.55	1207600
2006-06-21	16.58	16.80	16.53	16.75	2370300
2006-06-22	16.64	16.83	16.38	16.57	1671500
2006-06-23	16.52	16.77	16.35	16.56	1448600
2006-06-26	16.55	16.80	16.33	16.70	2046200
2006-06-27	16.75	16.78	16.49	16.62	2212500
2006-06-28	16.70	16.70	16.39	16.61	1511000
2006-06-29	16.71	17.34	16.58	17.26	4186800
2006-06-30	17.50	17.50	17.12	17.12	2874000
2006-07-03	17.23	17.52	17.10	17.41	677800
2006-07-05	17.35	17.46	16.68	16.99	2600100
2006-07-06	16.92	17.07	16.75	16.86	1413300
2006-07-07	16.75	16.96	16.56	16.71	1912647
2006-07-10	16.70	16.83	16.28	16.34	1784777
2006-07-11	16.28	16.42	16.15	16.27	2731935
2006-07-12	16.19	16.30	15.95	16.08	3113438
2006-07-13	16.06	16.37	15.98	16.10	2762735
2006-07-14	16.03	16.18	15.39	15.45	5891663
2006-07-17	15.44	15.58	15.23	15.40	3927607
2006-07-18	15.41	15.62	15.05	15.37	2962855
2006-07-19	15.39	15.68	15.24	15.41	3184357
2006-07-20	15.36	15.72	15.23	15.28	7178052
2006-07-21	15.20	15.33	14.93	15.00	3168378
2006-07-24	15.14	15.33	15.04	15.27	2766714
2006-07-25	15.23	15.45	15.15	15.44	2625644
2006-07-26	15.48	15.72	15.16	15.57	3198420
2006-07-27	15.72	16.16	15.33	15.42	5018647
2006-07-28	15.56	16.05	15.37	16.03	3026366
2006-07-31	15.96	16.27	15.86	16.18	2832067
2006-08-01	15.95	16.01	15.75	15.89	2028131
2006-08-02	15.98	16.21	15.94	16.10	2366910
2006-08-03	15.95	16.07	15.91	15.99	2180294
2006-08-04	16.15	16.26	15.74	15.87	1982915
2006-08-07	15.93	15.99	15.76	15.80	1674836
2006-08-08	15.90	15.92	15.42	15.60	2014157
2006-08-09	15.80	15.99	15.63	15.67	1937207
2006-08-10	15.59	16.02	15.59	16.01	2510318
2006-08-11	16.02	16.07	15.87	15.95	1282530
2006-08-14	16.15	16.30	15.96	16.07	1386683
2006-08-15	16.28	16.91	16.20	16.82	3801235
2006-08-16	16.74	16.79	16.46	16.79	4337961
2006-08-17	16.65	17.00	16.65	16.77	1668811
2006-08-18	16.79	16.93	16.52	16.84	1326454
2006-08-21	16.80	16.80	16.44	16.63	1242490
2006-08-22	16.54	16.78	16.40	16.40	1895979
2006-08-23	16.46	16.78	16.21	16.50	2168880
2006-08-24	16.58	16.67	16.22	16.44	1262170
2006-08-25	16.31	16.52	16.18	16.30	1353941
2006-08-28	16.39	16.65	16.26	16.54	1307399
2006-08-29	16.55	16.57	16.32	16.42	1963408
2006-08-30	16.37	16.59	16.29	16.50	1754501
2006-08-31	16.58	16.69	16.35	16.44	1552462
2006-09-01	16.50	16.71	16.29	16.32	1518713
2006-09-05	16.26	16.55	16.16	16.47	1444498
2006-09-06	16.30	16.43	15.99	16.02	4711546
2006-09-07	15.92	16.13	15.78	15.79	1620757
2006-09-08	15.86	16.20	15.77	16.13	2119494
2006-09-11	16.08	16.12	15.80	16.10	1297176
2006-09-12	16.03	16.48	15.85	16.48	2028555
2006-09-13	16.40	16.82	16.40	16.72	2653912
2006-09-14	16.67	16.74	16.50	16.62	1092577
2006-09-15	16.71	16.77	16.49	16.49	2867393
2006-09-18	16.55	16.69	16.42	16.46	842221
2006-09-19	16.46	16.72	16.37	16.63	1374375
2006-09-20	16.73	16.87	16.63	16.78	1515237
2006-09-21	16.75	16.86	16.58	16.58	1337112
2006-09-22	16.54	16.73	16.31	16.45	1217348
2006-09-25	16.56	16.70	16.33	16.61	2024589
2006-09-26	16.56	16.84	16.45	16.82	1082692
2006-09-27	16.77	16.95	16.70	16.75	1319955
2006-09-28	16.80	17.03	16.74	17.02	1845019
2006-09-29	17.05	17.19	16.89	16.96	1500038
2006-10-02	17.02	17.07	16.75	16.77	1450357
2006-10-03	16.77	17.10	16.70	16.82	1379613
2006-10-04	16.76	17.40	16.76	17.32	1913734
2006-10-05	17.21	17.51	17.12	17.43	2304992
2006-10-06	17.41	17.54	17.22	17.39	1888334
2006-10-09	17.28	17.47	17.13	17.36	937891
2006-10-10	17.36	17.49	17.23	17.47	1258630
2006-10-11	17.50	17.57	17.31	17.50	1982452
2006-10-12	17.62	17.85	17.49	17.79	1993697
2006-10-13	17.84	18.14	17.63	17.90	2962873
2006-10-16	17.94	17.94	17.62	17.73	1430570
2006-10-17	17.78	17.86	17.45	17.68	1133000
2006-10-18	17.84	17.94	17.64	17.71	1242300
2006-10-19	17.62	17.74	17.51	17.68	850310
2006-10-20	17.74	17.75	17.43	17.58	1280253
2006-10-23	17.44	17.96	17.42	17.92	1209485
2006-10-24	17.82	17.88	17.59	17.71	921533
2006-10-25	17.64	17.87	17.53	17.67	1162095
2006-10-26	17.63	18.02	17.41	17.80	2562324
2006-10-27	17.80	17.92	17.66	17.75	2613474
2006-10-30	17.67	17.82	17.63	17.79	2052187
2006-10-31	17.69	17.97	17.61	17.86	1811479
2006-11-01	17.97	18.05	17.80	17.84	2269584
2006-11-02	17.80	18.22	17.79	18.15	2461923
2006-11-03	18.08	18.20	17.94	17.95	3791746
2006-11-06	18.01	18.42	18.01	18.38	2043484
2006-11-07	18.39	18.50	18.33	18.43	2679711
2006-11-08	18.30	18.63	18.29	18.62	2106321
2006-11-09	18.62	18.65	18.29	18.37	3407534
2006-11-10	18.47	18.87	18.47	18.81	3331825
2006-11-13	18.27	18.85	18.25	18.68	2400419
2006-11-14	18.63	18.78	18.61	18.76	2625647
2006-11-15	18.80	18.95	18.74	18.85	2262108
2006-11-16	18.98	18.99	18.71	18.83	2248593
2006-11-17	18.80	18.85	18.62	18.70	2253234
2006-11-20	18.60	18.78	18.58	18.74	1680484
2006-11-21	18.67	18.80	18.55	18.64	1887209
2006-11-22	18.57	18.70	18.34	18.69	1672357
2006-11-24	18.63	18.63	18.44	18.60	1046282
2006-11-27	18.58	18.58	18.02	18.08	2430055
2006-11-28	18.10	18.44	17.90	18.39	2604237
2006-11-29	18.45	18.55	18.17	18.40	1267512
2006-11-30	18.48	18.69	18.29	18.38	2069870
2006-12-01	18.38	18.41	17.94	18.16	2397795
2006-12-04	18.14	18.54	17.92	18.48	2169977
2006-12-05	18.50	18.50	18.04	18.11	2359980
2006-12-06	18.04	18.20	17.88	18.00	1996004
2006-12-07	18.04	18.14	17.55	17.67	2751383
2006-12-08	17.60	17.96	17.45	17.69	2799848
2006-12-11	17.65	17.99	17.63	17.86	2318815
2006-12-12	17.78	17.89	17.42	17.59	2787706
2006-12-13	17.97	18.00	17.76	18.00	6581003
2006-12-14	17.94	18.75	17.94	18.41	29123597
2006-12-15	18.56	18.75	18.53	18.66	7699958
2006-12-18	18.67	18.74	18.09	18.29	3863465
2006-12-19	18.13	18.45	17.83	18.25	6187290
2006-12-20	18.46	18.61	18.12	18.14	3488398
2006-12-21	18.15	18.38	18.06	18.15	1716687
2006-12-22	18.20	18.25	17.90	17.93	1463991
2006-12-26	17.93	18.00	17.83	17.95	962962
2006-12-27	17.95	18.21	17.82	18.19	2821316
2006-12-28	18.10	18.11	17.79	17.83	2128608
2006-12-29	17.78	18.12	17.73	17.91	2554372
2007-01-03	17.99	18.41	17.65	18.15	5251417
2007-01-04	18.17	18.17	17.73	18.02	4787252
2007-01-05	18.05	18.19	17.89	18.06	2890028
2007-01-08	18.03	18.14	17.80	18.03	3510868
2007-01-09	18.04	18.18	17.90	18.13	4197987
2007-01-10	17.93	18.13	17.88	18.04	2542912
2007-01-11	18.04	18.39	18.04	18.23	3233360
2007-01-12	18.27	18.41	18.14	18.14	2212483
2007-01-16	18.13	18.25	18.07	18.10	2986862
2007-01-17	18.10	18.23	17.92	18.17	4792465
2007-01-18	18.20	18.39	17.96	18.07	3208716
2007-01-19	17.91	18.27	17.87	18.23	4687580
2007-01-22	18.32	18.32	17.86	18.05	3113974
2007-01-23	18.01	18.38	18.01	18.20	3127585
2007-01-24	18.15	18.50	18.15	18.46	3287245
2007-01-25	18.36	18.37	17.97	17.97	3600775
2007-01-26	18.04	18.10	17.92	17.97	3348615
2007-01-29	17.92	18.30	17.92	18.25	2564032
2007-01-30	18.25	18.76	18.09	18.70	5538610
2007-01-31	18.77	19.03	18.52	18.92	5383613
2007-02-01	19.47	20.10	19.45	20.06	12755299
2007-02-02	19.60	20.31	19.42	20.06	6688184
2007-02-05	19.65	20.18	19.65	20.06	5122767
2007-02-06	20.00	20.31	19.92	20.27	4506604
2007-02-07	20.22	20.59	20.22	20.54	4430294
2007-02-08	20.52	20.60	20.18	20.24	4431962
2007-02-09	20.35	20.56	20.18	20.34	3679411
2007-02-12	20.30	20.31	20.09	20.27	2165583
2007-02-13	20.26	20.50	20.22	20.38	3304191
2007-02-14	20.40	20.65	20.39	20.58	3951229
2007-02-15	20.55	20.75	20.41	20.72	2986157
2007-02-16	20.62	20.74	20.59	20.62	2764521
2007-02-20	20.41	21.00	20.34	20.94	4145855
2007-02-21	20.88	21.23	20.88	21.16	3829704
2007-02-22	21.11	21.20	21.04	21.07	4893677
2007-02-23	21.06	21.11	20.92	20.97	2722625
2007-02-26	20.90	21.00	20.61	20.71	7300427
2007-02-27	20.43	20.53	20.00	20.00	6629689
2007-02-28	19.84	20.25	19.71	19.94	2819377
2007-03-01	19.47	20.10	19.26	20.01	3465380
2007-03-02	19.95	19.95	19.59	19.65	2794819
2007-03-05	19.60	19.75	19.45	19.59	3070932
2007-03-06	19.61	19.96	19.47	19.89	3979083
2007-03-07	19.86	19.91	19.53	19.65	3699607
2007-03-08	19.73	20.15	19.71	20.03	4146903
2007-03-09	20.25	20.49	20.22	20.46	4422866
2007-03-12	20.35	20.50	20.24	20.32	2674764
2007-03-13	20.20	20.43	20.01	20.11	3384704
2007-03-14	20.09	20.29	19.94	20.27	2561372
2007-03-15	20.29	20.34	20.12	20.27	6145754
2007-03-16	20.19	20.42	20.06	20.37	3184517
2007-03-19	20.48	20.74	20.45	20.56	3897376
2007-03-20	20.60	20.77	20.48	20.66	2221787
2007-03-21	20.79	21.14	20.62	21.10	5057678
2007-03-22	21.13	21.22	20.89	21.10	3383112
2007-03-23	21.09	21.19	20.92	21.04	2641300
2007-03-26	21.00	21.23	20.80	21.22	3103354
2007-03-27	21.08	21.22	20.80	20.98	4641232
2007-03-28	20.98	21.14	20.85	21.00	2940719
2007-03-29	21.07	21.19	20.72	20.94	3317995
2007-03-30	21.00	21.08	20.88	21.06	2701746
2007-04-02	21.10	21.26	20.94	21.23	2982077
2007-04-03	21.35	21.49	21.30	21.42	4645729
2007-04-04	21.38	21.66	21.38	21.65	3422131
2007-04-05	21.68	21.72	21.54	21.68	2811258
2007-04-09	21.63	22.06	21.58	22.01	4682823
2007-04-10	22.01	22.20	21.89	22.13	3164293
2007-04-11	22.08	22.28	21.93	22.21	3645728
2007-04-12	22.16	22.83	21.96	22.68	8134098
2007-04-13	22.68	22.77	22.35	22.42	3799796
2007-04-16	22.34	22.72	22.34	22.68	2979353
2007-04-17	22.74	22.94	22.62	22.83	4961789
2007-04-18	22.80	22.81	22.50	22.73	2721544
2007-04-19	22.51	22.72	22.41	22.59	1792487
2007-04-20	22.81	22.94	22.72	22.89	4941147
2007-04-23	22.79	22.98	22.62	22.96	2272865
2007-04-24	22.97	22.99	22.70	22.79	2717415
2007-04-25	22.69	23.08	22.40	22.94	3142448
2007-04-26	22.18	22.75	21.95	22.75	4180316
2007-04-27	22.71	22.92	22.68	22.86	2840075
2007-04-30	22.81	22.87	22.12	22.20	5479814
2007-05-01	22.13	22.40	22.02	22.29	4846875
2007-05-02	22.35	22.50	22.14	22.48	2892490
2007-05-03	22.50	22.52	22.20	22.50	2781605
2007-05-04	22.55	22.59	22.31	22.56	2007298
2007-05-07	22.27	22.47	22.23	22.42	2138829
2007-05-08	22.36	22.43	22.07	22.26	2389888
2007-05-09	22.11	22.50	22.03	22.44	1699602
2007-05-10	22.31	22.36	21.95	22.09	2270843
2007-05-11	22.03	22.23	21.74	22.15	2001711
2007-05-14	22.20	22.34	21.66	21.98	5207418
2007-05-15	22.00	22.00	21.51	21.58	3741843
2007-05-16	21.74	21.75	21.22	21.60	3013380
2007-05-17	21.54	21.64	21.39	21.55	1585330
2007-05-18	21.61	21.75	21.37	21.65	2333048
2007-05-21	21.79	22.01	21.56	21.96	4162065
2007-05-22	21.74	22.14	21.74	22.07	2876336
2007-05-23	22.02	22.24	21.90	21.99	3210041
2007-05-24	22.05	22.09	21.14	21.38	5873908
2007-05-25	21.41	22.18	21.23	21.68	3893280
2007-05-29	21.67	21.92	21.38	21.59	3246993
2007-05-30	21.43	22.20	21.37	22.20	4493925
2007-05-31	22.13	22.74	22.13	22.71	8293394
2007-06-01	22.84	23.00	22.71	22.90	3484267
2007-06-04	24.81	24.90	24.05	24.22	21355106
2007-06-05	23.96	24.31	23.88	24.19	5836344
2007-06-06	24.03	24.30	23.64	24.18	7474082
2007-06-07	24.00	24.18	23.67	23.77	4495425
2007-06-08	23.68	23.83	23.47	23.75	4652054
2007-06-11	23.68	23.76	23.32	23.59	4941798
2007-06-12	23.42	23.67	23.24	23.41	4883167
2007-06-13	23.43	23.43	23.10	23.36	2948783
2007-06-14	23.37	23.66	23.30	23.54	4082074
2007-06-15	23.81	23.81	23.15	23.30	7118388
2007-06-18	22.09	22.63	21.78	22.60	10397279
2007-06-19	22.58	22.63	22.30	22.59	5587334
2007-06-20	22.56	22.71	22.13	22.21	4634516
2007-06-21	22.21	22.30	21.79	21.90	5581421
2007-06-22	21.79	21.99	21.59	21.90	6179895
2007-06-25	21.87	22.17	21.68	21.76	3341977
2007-06-26	21.87	22.12	21.69	21.78	4047092
2007-06-27	21.57	22.06	21.56	22.02	2724003
2007-06-28	21.89	22.13	21.89	21.97	3711605
2007-06-29	22.06	22.08	21.73	21.96	2480320
2007-07-02	22.02	22.13	21.79	21.97	2121870
2007-07-03	22.06	22.10	21.86	21.94	706352
2007-07-05	21.92	22.05	21.70	22.00	2983750
2007-07-06	22.00	22.05	21.85	22.05	3436362
2007-07-09	22.01	22.08	21.84	21.99	2432411
2007-07-10	21.86	22.07	21.56	21.65	2807631
2007-07-11	21.57	21.81	21.56	21.65	2469558
2007-07-12	21.60	21.87	21.51	21.65	4839704
2007-07-13	21.57	21.83	21.57	21.69	2697738
2007-07-16	21.61	22.11	21.61	22.05	3453080
2007-07-17	22.05	22.38	22.01	22.29	2460702
2007-07-18	22.22	22.56	22.16	22.37	5631213
2007-07-19	22.52	22.76	22.38	22.67	4423584
2007-07-20	22.78	22.81	22.44	22.53	5757872
2007-07-23	22.62	22.69	22.44	22.48	4399298
2007-07-24	22.54	22.65	22.15	22.44	4644291
2007-07-25	22.50	22.65	22.17	22.43	3248909
2007-07-26	21.25	22.99	20.65	21.98	7510373
2007-07-27	22.17	22.19	21.55	21.55	4194990
2007-07-30	21.67	21.83	21.43	21.67	4528208
2007-07-31	21.70	22.00	21.40	21.40	5056920
2007-08-01	21.25	21.48	21.13	21.41	5006681
2007-08-02	21.40	21.47	21.11	21.26	3321138
2007-08-03	21.30	21.33	20.67	20.74	4142369
2007-08-06	20.88	20.91	20.43	20.74	4865030
2007-08-07	20.64	20.67	19.93	20.24	5951558
2007-08-08	20.38	20.38	19.54	19.97	6546704
2007-08-09	19.89	20.80	19.53	19.97	5433895
2007-08-10	19.53	20.62	19.53	20.25	4309003
2007-08-13	20.37	20.98	20.29	20.83	4592832
2007-08-14	20.93	21.00	20.61	20.61	3143887
2007-08-15	20.51	20.95	20.27	20.45	3540494
2007-08-16	19.99	20.40	19.89	20.32	4047988
2007-08-17	20.25	20.50	19.80	20.34	3888856
2007-08-20	20.26	20.63	20.06	20.56	2740739
2007-08-21	20.56	20.90	20.48	20.64	3629636
2007-08-22	20.75	21.20	20.70	21.13	4119992
2007-08-23	21.19	21.32	20.77	21.23	2934844
2007-08-24	21.22	21.49	21.06	21.44	1959682
2007-08-27	21.42	21.53	21.20	21.48	1264892
2007-08-28	21.30	21.48	20.74	20.81	2113566
2007-08-29	20.90	21.39	20.82	21.36	1973338
2007-08-30	21.20	21.60	21.09	21.44	1648552
2007-08-31	21.72	21.76	21.42	21.72	1784751
2007-09-04	21.75	22.14	21.55	21.94	2190945
2007-09-05	21.91	22.13	21.76	22.01	2242878
2007-09-06	22.15	22.15	21.60	21.86	1901857
2007-09-07	21.76	21.95	21.54	21.70	1630891
2007-09-10	21.70	21.76	21.27	21.42	2830777
2007-09-11	21.49	21.72	21.31	21.64	1748091
2007-09-12	21.56	21.84	21.41	21.60	1796926
2007-09-13	21.50	21.90	21.35	21.83	1993768
2007-09-14	21.64	21.96	21.56	21.90	1239240
2007-09-17	21.77	21.99	21.66	21.86	2254228
2007-09-18	22.00	22.31	21.78	22.21	3405919
2007-09-19	22.30	22.50	21.73	22.06	3177005
2007-09-20	22.04	22.21	21.76	21.90	3141585
2007-09-21	21.90	22.17	21.89	21.99	4380271
2007-09-24	22.00	22.05	21.65	21.91	1734910
2007-09-25	21.80	22.24	21.80	22.09	2611740
2007-09-26	22.17	22.50	22.02	22.25	1724899
2007-09-27	22.35	22.37	22.10	22.34	998529
2007-09-28	22.38	22.64	22.01	22.19	3176157
2007-10-01	22.10	22.35	22.02	22.25	2632608
2007-10-02	22.25	22.45	21.95	22.14	1955398
2007-10-03	22.12	22.23	21.88	22.02	2492258
2007-10-04	22.00	22.10	21.80	21.91	2304667
2007-10-05	22.00	22.33	21.79	22.20	3172343
2007-10-08	22.08	22.19	21.98	22.15	1084004
2007-10-09	22.08	22.15	21.77	21.92	4250401
2007-10-10	21.89	22.13	21.75	21.85	4123319
2007-10-11	21.88	22.04	21.28	21.42	3709373
2007-10-12	21.37	22.00	21.24	21.85	2592797
2007-10-15	21.72	21.77	21.52	21.75	2099808
2007-10-16	21.51	21.92	21.51	21.69	1910714
2007-10-17	21.66	22.05	21.43	21.84	1809009
2007-10-18	21.79	22.25	21.74	22.13	1518466
2007-10-19	22.25	22.32	21.56	21.65	2345928
2007-10-22	21.63	22.09	21.35	21.85	2376141
2007-10-23	21.64	21.93	21.53	21.88	1657027
2007-10-24	21.65	21.92	21.28	21.69	2652280
2007-10-25	20.62	20.88	19.02	19.32	12047720
2007-10-26	19.52	19.84	19.10	19.74	5351722
2007-10-29	19.64	19.75	19.46	19.72	4046957
2007-10-30	19.57	19.84	19.50	19.54	5079928
2007-10-31	19.50	19.67	19.34	19.60	5148493
2007-11-01	19.47	19.51	18.91	18.96	4950851
2007-11-02	19.19	19.19	18.36	18.50	9126693
2007-11-05	18.33	18.40	17.92	18.16	6283054
2007-11-06	18.19	18.34	17.80	18.25	3633547
2007-11-07	18.03	18.08	17.68	17.70	4552515
2007-11-08	17.68	17.78	16.96	17.37	7397862
2007-11-09	17.12	17.33	16.88	17.08	5840662
2007-11-12	17.12	17.30	16.88	17.03	3785340
2007-11-13	17.01	17.28	16.92	17.20	3497999
2007-11-14	17.19	17.36	16.91	16.94	4638964
2007-11-15	16.89	17.13	16.73	16.84	2800599
2007-11-16	17.02	17.34	16.81	17.14	4172130
2007-11-19	17.00	17.08	16.69	16.69	2399235
2007-11-20	16.75	16.96	16.31	16.58	2873163
2007-11-21	16.48	16.69	16.30	16.41	2279515
2007-11-23	16.43	16.68	16.34	16.63	1018429
2007-11-26	16.58	16.76	16.21	16.21	2472368
2007-11-27	16.19	16.34	15.96	16.04	4208761
2007-11-28	16.16	16.37	16.15	16.28	3920504
2007-11-29	16.18	16.55	16.14	16.53	2338543
2007-11-30	16.58	16.94	16.50	16.60	3546476
2007-12-03	16.31	16.47	16.09	16.29	3125396
2007-12-04	16.15	16.29	15.96	16.01	3394234
2007-12-05	16.22	16.83	16.09	16.83	3089142
2007-12-06	16.79	17.03	16.70	17.00	3158146
2007-12-07	17.02	17.10	16.91	17.01	2432792
2007-12-10	16.94	17.26	16.94	17.17	1815482
2007-12-11	17.15	17.47	16.95	16.97	3969498
2007-12-12	17.27	17.52	17.03	17.43	3689217
2007-12-13	17.48	17.74	17.42	17.63	3833577
2007-12-14	17.44	17.51	17.04	17.12	1931302
2007-12-17	17.03	17.10	16.69	16.71	2348851
2007-12-18	16.92	17.04	16.61	16.71	1999823
2007-12-19	16.75	16.84	16.52	16.58	1856843
2007-12-20	16.67	16.75	16.39	16.65	2501071
2007-12-21	16.98	17.26	16.91	17.15	5430987
2007-12-24	17.14	17.24	17.06	17.24	826722
2007-12-26	17.14	17.36	17.08	17.28	1054044
2007-12-27	17.20	17.24	16.94	17.01	1525465
2007-12-28	16.96	17.07	16.92	17.03	1458859
2007-12-31	17.02	17.18	16.93	17.01	1811341
2008-01-02	16.93	17.04	16.76	16.80	3617855
2008-01-03	16.96	17.08	16.75	16.79	2644701
2008-01-04	16.64	16.68	16.10	16.23	3946439
2008-01-07	16.25	16.38	15.94	16.03	3157030
2008-01-08	16.04	16.13	15.45	15.45	3560324
2008-01-09	15.44	15.71	15.12	15.38	5320642
2008-01-10	15.22	15.55	15.08	15.35	3148368
2008-01-11	15.14	15.29	14.92	14.96	3503218
2008-01-14	15.03	15.31	14.99	15.22	3329461
2008-01-15	15.07	15.09	14.66	14.66	3548004
2008-01-16	14.71	15.42	14.68	15.23	3868133
2008-01-17	15.15	15.26	14.80	14.82	3935637
2008-01-18	15.21	15.40	14.50	14.89	2983617
2008-01-22	14.41	14.60	14.23	14.24	5008653
2008-01-23	13.64	14.47	13.51	14.46	6833851
2008-01-24	14.73	14.96	14.30	14.90	5826626
2008-01-25	15.15	15.15	14.63	14.64	3936335
2008-01-28	14.70	14.76	14.43	14.64	4057826
2008-01-29	14.77	14.94	14.47	14.93	2778866
2008-01-30	14.92	15.33	14.69	15.14	5865773
2008-01-31	10.94	11.19	9.89	10.15	53516744
2008-02-01	10.13	10.64	10.11	10.61	24612047
2008-02-04	10.62	11.03	10.62	10.93	12939990
2008-02-05	10.63	10.97	10.60	10.89	10544648
2008-02-06	10.95	11.26	10.52	10.52	13028997
2008-02-07	10.33	10.90	10.27	10.69	7469838
2008-02-08	10.69	10.79	10.49	10.66	5141707
2008-02-11	10.67	10.77	10.51	10.70	4595758
2008-02-12	10.80	10.94	10.70	10.82	4872412
2008-02-13	10.93	11.49	10.91	11.43	7958473
2008-02-14	11.43	11.45	10.94	10.94	8107631
2008-02-15	10.86	10.96	10.77	10.93	4699197
2008-02-19	11.26	11.33	10.83	10.88	6065873
2008-02-20	10.85	10.89	10.74	10.86	4553746
2008-02-21	11.11	11.55	11.11	11.25	6650923
2008-02-22	11.29	11.32	10.77	10.99	4217939
2008-02-25	10.97	11.12	10.83	11.04	4068413
2008-02-26	11.09	11.33	10.98	11.11	4720510
2008-02-27	11.11	11.31	11.01	11.19	4112686
2008-02-28	11.06	11.15	10.98	10.99	4158978
2008-02-29	10.77	10.85	10.62	10.62	5521939
2008-03-03	10.70	11.20	10.62	11.09	6381444
2008-03-04	11.04	11.06	10.74	11.05	6041595
2008-03-05	11.10	11.16	10.99	11.15	5951135
2008-03-06	11.11	11.14	10.67	10.67	6104115
2008-03-07	10.65	11.01	10.64	10.77	4714542
2008-03-10	10.80	10.87	10.69	10.70	4392951
2008-03-11	10.85	10.99	10.55	10.91	5990274
2008-03-12	10.98	11.29	10.87	11.07	5216533
2008-03-13	10.99	11.25	10.83	11.19	4358067
2008-03-14	11.26	11.26	10.83	11.02	5117551
2008-03-17	10.79	10.86	10.48	10.51	5032790
2008-03-18	10.70	10.87	10.51	10.87	3998577
2008-03-19	10.97	11.16	10.78	10.78	4387973
2008-03-20	10.79	11.00	10.61	10.96	4635527
2008-03-24	10.98	11.40	10.98	11.37	3623214
2008-03-25	11.40	11.49	11.25	11.41	3215295
2008-03-26	11.33	11.42	11.13	11.25	2185955
2008-03-27	11.16	11.24	10.65	10.68	4167861
2008-03-28	10.74	10.85	10.59	10.66	3238934
2008-03-31	10.75	10.80	10.56	10.68	2882038
2008-04-01	10.83	10.99	10.74	10.93	4069926
2008-04-02	10.96	11.18	10.94	11.10	2745974
2008-04-03	11.03	11.37	11.03	11.31	3669029
2008-04-04	11.35	11.37	11.21	11.28	3619494
2008-04-07	11.31	11.41	11.14	11.19	3368461
2008-04-08	11.11	11.27	11.07	11.15	2763625
2008-04-09	11.13	11.22	10.96	11.07	2788748
2008-04-10	11.10	11.25	10.95	11.23	4309427
2008-04-11	11.11	11.19	10.79	10.83	4231957
2008-04-14	10.84	11.00	10.75	10.80	3730255
2008-04-15	10.78	10.88	10.64	10.72	4339595
2008-04-16	10.83	11.13	10.79	11.11	4312414
2008-04-17	11.11	11.18	10.94	11.02	3341261
2008-04-18	11.24	11.35	11.06	11.21	4707963
2008-04-21	11.13	11.18	11.03	11.17	4409713
2008-04-22	11.15	11.15	10.91	10.93	2871002
2008-04-23	10.95	11.44	10.93	11.24	7051470
2008-04-24	11.14	11.47	11.14	11.39	6707909
2008-04-25	11.41	11.52	11.32	11.44	4759023
2008-04-28	11.45	11.56	11.33	11.34	4366982
2008-04-29	11.24	11.48	11.00	11.17	4261835
2008-04-30	11.24	11.28	10.98	11.13	5962019
2008-05-01	11.22	11.48	11.07	11.41	5201835
2008-05-02	11.46	11.50	11.14	11.22	5258880
2008-05-05	11.17	11.23	10.97	11.00	4110037
2008-05-06	11.02	11.17	10.94	11.06	3246908
2008-05-07	11.08	11.08	10.77	10.78	4386082
2008-05-08	10.93	11.04	10.69	10.96	3281853
2008-05-09	10.87	11.07	10.82	10.97	2571584
2008-05-12	11.05	11.15	10.85	11.00	3489574
2008-05-13	11.00	11.01	10.75	10.91	3931455
2008-05-14	10.97	11.25	10.92	11.12	4197254
2008-05-15	11.08	11.26	11.08	11.25	2402035
2008-05-16	11.33	11.39	11.12	11.19	3038777
2008-05-19	11.23	11.30	11.10	11.12	2940776
2008-05-20	11.21	11.23	11.07	11.14	4175633
2008-05-21	11.10	11.20	11.06	11.10	5417043
2008-05-22	11.11	11.31	11.07	11.27	4477928
2008-05-23	11.27	11.27	11.08	11.17	3396423
2008-05-27	11.17	11.34	11.10	11.21	3819440
2008-05-28	11.20	11.34	11.11	11.26	3918860
2008-05-29	11.29	11.73	11.23	11.67	4718797
2008-05-30	11.62	11.73	11.47	11.62	4290204
2008-06-02	11.55	11.69	11.20	11.29	3794125
2008-06-03	11.32	11.45	11.18	11.23	3945163
2008-06-04	11.21	11.69	11.21	11.51	4219409
2008-06-05	11.55	11.66	11.34	11.66	3278078
2008-06-06	11.58	11.65	11.34	11.42	3691265
2008-06-09	11.42	11.53	11.19	11.42	4590789
2008-06-10	11.30	11.40	11.25	11.29	6075700
2008-06-11	11.26	11.33	11.19	11.25	5293953
2008-06-12	11.25	11.58	11.25	11.43	6840222
2008-06-13	11.53	11.56	11.37	11.52	12261469
2008-06-16	11.42	11.72	11.35	11.59	3848297
2008-06-17	11.30	11.41	10.79	10.84	22095162
2008-06-18	10.84	10.97	10.75	10.82	6748037
2008-06-19	10.78	10.95	10.75	10.94	5139545
2008-06-20	10.83	10.92	10.74	10.81	5332157
2008-06-23	10.84	10.90	10.62	10.64	3636729
2008-06-24	10.55	10.79	10.47	10.65	2068008
2008-06-25	10.65	10.91	10.58	10.79	2616260
2008-06-26	10.62	10.77	10.51	10.54	2918848
2008-06-27	10.59	10.60	10.02	10.14	5784740
2008-06-30	10.09	10.28	10.04	10.10	2321879
2008-07-01	10.04	10.14	9.72	10.13	3443104
2008-07-02	9.96	10.17	9.80	9.80	3513746
2008-07-03	9.89	9.99	9.70	9.71	1379903
2008-07-07	9.73	9.89	9.56	9.72	2408624
2008-07-08	9.77	9.86	9.59	9.83	3358658
2008-07-09	9.78	10.00	9.63	9.64	2309141
2008-07-10	9.69	9.96	9.63	9.84	2704043
2008-07-11	9.77	9.83	9.42	9.80	3304263
2008-07-14	9.80	9.84	9.46	9.59	2248969
2008-07-15	9.57	10.18	9.42	9.98	3880910
2008-07-16	9.84	10.18	9.69	10.13	4301153
2008-07-17	10.24	10.60	10.17	10.56	3070905
2008-07-18	10.42	10.64	10.30	10.31	4972204
2008-07-21	10.21	10.32	9.83	9.83	5268809
2008-07-22	9.94	10.19	9.79	10.14	3193040
2008-07-23	10.16	10.36	10.01	10.27	4162240
2008-07-24	7.26	7.37	6.90	7.11	33787290
2008-07-25	7.12	7.37	7.05	7.35	19967412
2008-07-28	7.35	7.44	7.31	7.40	11412469
2008-07-29	7.41	7.52	7.30	7.34	9971200
2008-07-30	7.32	7.39	7.02	7.15	10508033
2008-07-31	7.14	7.50	7.09	7.39	8392139
2008-08-01	7.13	7.21	7.08	7.11	10586103
2008-08-04	7.12	7.16	7.05	7.13	5745305
2008-08-05	7.20	7.23	6.95	7.02	4726796
2008-08-06	7.05	7.13	6.95	7.03	5092461
2008-08-07	7.09	7.18	6.99	7.00	4715339
2008-08-08	7.02	7.16	6.98	7.14	7399948
2008-08-11	7.08	7.27	7.08	7.24	6382360
2008-08-12	7.24	7.33	7.13	7.17	4080506
2008-08-13	7.19	7.32	7.13	7.16	5547666
2008-08-14	7.16	7.22	7.13	7.16	5446412
2008-08-15	7.21	8.35	7.12	7.64	11492139
2008-08-18	7.98	8.08	7.70	7.74	11642482
2008-08-19	7.61	7.75	7.50	7.53	5247448
2008-08-20	7.63	7.70	7.43	7.66	7148175
2008-08-21	7.55	7.88	7.50	7.79	9997079
2008-08-22	7.73	8.04	7.72	7.98	5505929
2008-08-25	7.85	8.04	7.84	7.99	5213395
2008-08-26	7.96	7.96	7.72	7.82	6039534
2008-08-27	7.92	8.13	7.84	8.11	5401226
2008-08-28	8.17	8.34	8.09	8.18	4760512
2008-08-29	8.11	8.17	7.98	7.99	4107686
2008-09-02	8.14	8.27	7.97	7.97	4349786
2008-09-03	7.96	8.17	7.82	7.83	8202488
2008-09-04	7.83	7.90	7.65	7.80	5137093
2008-09-05	7.72	8.05	7.69	7.97	4303251
2008-09-08	7.80	8.28	7.80	8.24	4370824
2008-09-09	8.20	8.48	7.93	7.93	5387726
2008-09-10	8.03	8.04	7.75	7.97	4335050
2008-09-11	7.97	7.97	7.64	7.75	4418005
2008-09-12	7.62	7.85	7.44	7.81	8480802
2008-09-15	7.58	7.89	7.46	7.60	4489964
2008-09-16	7.49	7.75	7.31	7.65	6178307
2008-09-17	7.52	7.63	7.15	7.17	6538833
2008-09-18	7.40	7.40	6.84	7.26	5842304
2008-09-19	7.43	7.56	7.25	7.44	4749327
2008-09-22	7.46	7.68	7.17	7.26	3073416
2008-09-23	7.31	7.39	7.06	7.11	3435497
2008-09-24	7.08	7.34	7.05	7.09	3728502
2008-09-25	7.18	7.28	6.77	6.85	7647170
2008-09-26	6.78	6.87	6.74	6.80	7764235
2008-09-29	6.73	6.87	6.11	6.20	5699952
2008-09-30	6.17	6.81	6.17	6.76	6198493
2008-10-01	6.67	6.93	6.59	6.69	4200186
2008-10-02	6.68	6.69	6.31	6.33	6039370
2008-10-03	6.47	6.64	6.21	6.22	6252223
2008-10-06	6.20	6.38	5.34	5.66	9799475
2008-10-07	5.84	5.84	5.16	5.16	6892809
2008-10-08	5.34	5.66	5.14	5.32	6047083
2008-10-09	5.51	5.51	4.89	4.98	5014980
2008-10-10	4.78	5.55	4.00	4.74	10146075
2008-10-13	5.07	5.16	4.53	5.16	5468760
2008-10-14	5.16	5.50	5.15	5.30	8257760
2008-10-15	4.82	5.08	4.49	4.50	7303660
2008-10-16	4.48	4.61	4.07	4.30	8615122
2008-10-17	4.18	5.64	4.05	4.51	7182881
2008-10-20	4.82	4.86	4.48	4.78	5771123
2008-10-21	4.67	4.83	4.45	4.54	4692307
2008-10-22	4.55	4.65	4.13	4.32	4617658
2008-10-23	3.63	3.63	2.42	3.22	25891287
2008-10-24	2.88	3.06	2.76	2.90	9404258
2008-10-27	2.86	3.18	2.70	3.05	11792275
2008-10-28	3.13	3.54	2.76	3.49	13779650
2008-10-29	3.47	3.49	3.10	3.31	5054226
2008-10-30	3.38	4.07	3.34	4.06	21769067
2008-10-31	4.00	4.17	3.93	4.07	4164272
2008-11-03	4.07	4.52	3.99	4.39	5947654
2008-11-04	4.50	4.97	4.45	4.95	6709170
2008-11-05	4.90	5.05	4.34	4.34	4786846
2008-11-06	4.45	4.49	3.96	3.98	3682415
2008-11-07	4.05	4.09	3.78	4.02	6046065
2008-11-10	4.30	4.34	3.88	3.94	3294835
2008-11-11	3.90	3.99	3.74	3.92	4973402
2008-11-12	3.84	3.93	3.56	3.59	2961019
2008-11-13	3.60	3.98	3.30	3.95	3527584
2008-11-14	3.88	4.04	3.62	3.93	3967120
2008-11-17	3.84	3.88	3.61	3.63	4454105
2008-11-18	3.59	3.80	3.54	3.77	4271664
2008-11-19	3.78	3.84	3.39	3.39	5089766
2008-11-20	3.40	3.50	3.11	3.16	6429494
2008-11-21	3.24	3.28	2.92	3.12	6054364
2008-11-24	3.20	3.85	3.20	3.84	4875706
2008-11-25	3.57	3.84	3.36	3.38	10945444
2008-11-26	3.35	3.82	3.35	3.81	4143139
2008-11-28	3.80	3.92	3.31	3.86	1960425
2008-12-01	3.83	3.83	3.31	3.31	5162047
2008-12-02	3.34	3.79	3.31	3.67	8019523
2008-12-03	3.57	3.85	3.50	3.82	6448705
2008-12-04	3.68	3.76	3.47	3.54	5447891
2008-12-05	3.50	3.90	3.43	3.90	6715857
2008-12-08	3.98	4.06	3.84	4.01	5990493
2008-12-09	3.93	4.26	3.80	3.93	6386854
2008-12-10	4.00	4.16	3.87	3.93	8765834
2008-12-11	3.94	3.98	2.71	3.04	21379676
2008-12-12	2.95	2.95	2.68	2.73	22450746
2008-12-15	2.75	2.84	2.55	2.61	8013254
2008-12-16	2.65	3.12	2.59	3.11	10069962
2008-12-17	3.23	3.44	3.15	3.26	11527243
2008-12-18	3.13	3.37	3.11	3.18	7724355
2008-12-19	3.33	3.37	3.15	3.29	16746084
2008-12-22	3.30	3.32	3.13	3.29	4912149
2008-12-23	3.30	3.32	3.12	3.22	4221115
2008-12-24	3.21	3.25	3.16	3.23	1867598
2008-12-26	3.25	3.30	3.22	3.26	1733076
2008-12-29	3.28	3.29	3.25	3.28	2014043
2008-12-30	3.30	3.47	3.25	3.40	4723969
2008-12-31	3.36	3.70	3.36	3.66	3652300
2009-01-02	3.63	3.90	3.53	3.84	4465238
2009-01-05	3.88	4.00	3.68	3.98	5069156
2009-01-06	4.00	4.19	3.93	4.17	3874237
2009-01-07	4.06	4.10	3.92	4.03	2663691
2009-01-08	4.00	4.17	3.87	4.12	3663100
2009-01-09	4.11	4.48	3.90	4.29	4879691
2009-01-12	4.43	4.45	4.02	4.12	4450356
2009-01-13	4.11	4.18	4.03	4.11	2383909
2009-01-14	4.05	4.16	3.93	4.07	3253966
2009-01-15	4.14	4.20	3.76	3.94	4558000
2009-01-16	4.04	4.12	3.75	3.99	3671704
2009-01-20	3.88	3.99	3.59	3.63	3146509
2009-01-21	3.68	3.82	3.50	3.79	3034419
2009-01-22	3.68	3.69	3.51	3.53	3787635
2009-01-23	3.64	3.90	3.50	3.86	3011267
2009-01-26	3.95	4.11	3.78	3.90	2723935
2009-01-27	3.90	4.10	3.81	4.06	1045292
2009-01-28	4.12	4.20	3.96	4.18	3056808
2009-01-29	4.13	4.17	3.93	4.01	2604153
2009-01-30	4.04	4.12	3.70	3.78	2551218
2009-02-02	3.10	3.75	3.03	3.64	3407105
2009-02-03	3.53	3.72	3.50	3.68	2106988
2009-02-04	3.66	3.77	3.52	3.65	3572403
2009-02-05	3.58	4.36	3.53	4.20	7027503
2009-02-06	4.13	4.55	4.12	4.50	5562336
2009-02-09	4.35	4.60	4.32	4.55	4092889
2009-02-10	4.49	4.64	4.20	4.26	2560063
2009-02-11	4.27	4.39	4.21	4.30	2420643
2009-02-12	4.25	4.35	4.13	4.35	2374752
2009-02-13	4.34	4.39	4.17	4.23	3606342
2009-02-17	4.16	4.19	4.00	4.01	2232258
2009-02-18	4.00	4.01	3.80	3.86	4387072
2009-02-19	3.91	4.07	3.86	3.94	2717189
2009-02-20	3.85	4.09	3.74	3.85	3394053
2009-02-23	3.85	3.94	3.75	3.79	2963532
2009-02-24	3.85	3.99	3.77	3.98	3215791
2009-02-25	3.93	4.21	3.83	4.11	4415212
2009-02-26	4.14	4.40	4.12	4.25	4194218
2009-02-27	4.19	4.35	4.16	4.20	3609632
2009-03-02	4.13	4.20	3.93	3.97	3330483
2009-03-03	4.00	4.00	3.80	3.83	3835781
2009-03-04	3.89	4.01	3.75	3.83	3220690
2009-03-05	3.78	3.88	3.62	3.73	2727750
2009-03-06	3.73	3.85	3.59	3.70	2933470
2009-03-09	3.66	3.82	3.57	3.60	1982242
2009-03-10	3.70	3.92	3.67	3.83	3354235
2009-03-11	3.88	3.99	3.79	3.82	2416372
2009-03-12	3.85	4.20	3.80	4.12	4456715
2009-03-13	4.14	4.15	4.03	4.11	2038083
2009-03-16	4.13	4.21	4.03	4.04	1698398
2009-03-17	4.05	4.23	4.01	4.23	1222499
2009-03-18	4.20	4.39	4.16	4.39	1362611
2009-03-19	4.40	4.40	4.16	4.20	2153396
2009-03-20	4.16	4.18	3.90	3.93	4646348
2009-03-23	4.02	4.26	3.92	4.26	2497739
2009-03-24	4.22	4.23	4.11	4.14	2238634
2009-03-25	4.01	4.26	4.00	4.16	2366765
2009-03-26	4.21	4.50	4.21	4.50	4126274
2009-03-27	4.41	4.44	4.22	4.23	2055109
2009-03-30	4.06	4.12	4.00	4.08	2792457
2009-03-31	4.12	4.31	4.08	4.20	1608427
2009-04-01	4.11	4.27	4.05	4.25	1670159
2009-04-02	4.36	4.51	4.36	4.43	2430642
2009-04-03	4.47	4.56	4.45	4.54	1277962
2009-04-06	4.47	4.50	4.40	4.48	1037902
2009-04-07	4.41	4.41	4.26	4.28	1359231
2009-04-08	4.32	4.65	4.29	4.62	3223857
2009-04-09	4.67	4.88	4.66	4.87	3272353
2009-04-13	4.83	4.95	4.74	4.89	4554030
2009-04-14	4.82	4.96	4.76	4.84	1245219
2009-04-15	4.82	4.86	4.67	4.85	2386899
2009-04-16	4.92	4.92	4.69	4.81	2035034
2009-04-17	4.83	4.92	4.70	4.87	1554774
2009-04-20	4.74	4.78	4.59	4.59	1269146
2009-04-21	4.57	4.88	4.46	4.75	1810679
2009-04-22	4.70	4.88	4.68	4.74	1545440
2009-04-23	4.76	4.84	4.54	4.65	1454002
2009-04-24	4.67	4.81	4.61	4.68	1982887
2009-04-27	4.60	4.73	4.55	4.59	1745018
2009-04-28	4.54	4.65	4.48	4.61	1831699
2009-04-29	4.68	4.83	4.61	4.81	2771528
2009-04-30	5.05	5.70	5.01	5.58	18878683
2009-05-01	5.56	5.70	5.28	5.33	5504013
2009-05-04	5.40	5.68	5.34	5.67	4242451
2009-05-05	5.68	5.79	5.47	5.53	4365119
2009-05-06	5.63	5.66	5.40	5.60	3381105
2009-05-07	6.25	6.25	5.68	5.88	15145956
2009-05-08	6.00	6.04	5.80	5.87	4552288
2009-05-11	6.01	6.02	5.70	5.73	6346090
2009-05-12	5.84	5.84	5.34	5.40	6283749
2009-05-13	5.35	5.38	5.11	5.18	4103082
2009-05-14	5.17	5.41	5.08	5.36	3701012
2009-05-15	5.32	5.48	5.30	5.39	3439295
2009-05-18	5.39	5.68	5.35	5.67	3690187
2009-05-19	5.64	5.85	5.60	5.75	2774346
2009-05-20	5.80	5.96	5.73	5.75	4619928
2009-05-21	5.60	5.76	5.47	5.55	2762136
2009-05-22	5.56	5.71	5.46	5.62	1878054
2009-05-26	5.56	5.82	5.46	5.78	2684122
2009-05-27	5.74	5.99	5.72	5.78	2730324
2009-05-28	5.80	6.00	5.75	5.99	3835588
2009-05-29	5.96	6.00	5.55	5.65	6453350
2009-06-01	5.74	5.83	5.62	5.70	6068330
2009-06-02	5.81	5.85	5.63	5.81	4718713
2009-06-03	5.80	5.82	5.67	5.79	3168812
2009-06-04	5.90	6.05	5.85	6.02	4021870
2009-06-05	6.10	6.13	5.91	5.97	1802091
2009-06-08	5.92	5.96	5.66	5.81	2952320
2009-06-09	5.86	5.95	5.81	5.92	1395101
2009-06-10	5.97	6.00	5.80	5.93	2260390
2009-06-11	5.94	6.40	5.93	6.35	6344886
2009-06-12	6.38	6.38	6.13	6.31	2138349
2009-06-15	6.18	6.27	5.90	6.04	3291070
2009-06-16	6.07	6.24	5.95	5.96	2850003
2009-06-17	5.98	6.10	5.92	6.05	2683322
2009-06-18	6.03	6.09	5.95	6.06	1571491
2009-06-19	6.03	6.16	6.00	6.01	2058230
2009-06-22	5.96	6.01	5.65	5.66	3102748
2009-06-23	5.69	5.80	5.61	5.67	2517782
2009-06-24	5.68	5.90	5.68	5.77	1987570
2009-06-25	5.74	5.96	5.71	5.95	1598681
2009-06-26	5.91	6.05	5.82	6.01	7783261
2009-06-29	6.00	6.13	5.86	6.09	3093385
2009-06-30	6.10	6.15	5.81	5.90	2835387
2009-07-01	5.95	6.04	5.81	5.93	3914295
2009-07-02	5.85	5.88	5.68	5.78	2585966
2009-07-06	5.68	5.69	5.53	5.62	3199053
2009-07-07	5.60	5.60	5.33	5.36	5250382
2009-07-08	5.30	5.42	5.12	5.28	4644017
2009-07-09	5.30	5.50	5.28	5.37	2332360
2009-07-10	5.34	5.47	5.30	5.43	1627395
2009-07-13	5.46	5.56	5.26	5.55	1961740
2009-07-14	5.53	5.61	5.44	5.53	1732217
2009-07-15	5.68	5.79	5.51	5.77	2644275
2009-07-16	5.75	5.96	5.75	5.93	1624261
2009-07-17	5.94	5.95	5.82	5.92	1112260
2009-07-20	5.91	6.02	5.83	5.87	1756598
2009-07-21	5.86	6.00	5.83	6.00	1560122
2009-07-22	5.98	6.00	5.84	5.93	1328446
2009-07-23	5.90	6.20	5.86	6.14	1747682
2009-07-24	6.18	6.18	6.03	6.17	782614
2009-07-27	6.15	6.22	6.08	6.14	1358239
2009-07-28	6.12	6.25	6.05	6.23	1903236
2009-07-29	6.18	6.24	6.08	6.23	1447512
2009-07-30	6.28	6.60	6.14	6.22	7598350
2009-07-31	6.22	6.30	5.90	5.90	6405423
2009-08-03	5.86	6.00	5.77	5.97	3303945
2009-08-04	5.90	6.03	5.90	5.95	4011894
2009-08-05	5.92	5.94	5.65	5.70	3391872
2009-08-06	5.70	5.89	5.69	5.81	2362318
2009-08-07	5.89	5.95	5.84	5.90	2104672
2009-08-10	5.89	5.90	5.66	5.73	3172639
2009-08-11	5.71	5.72	5.53	5.55	3898726
2009-08-12	5.54	5.90	5.53	5.78	2910383
2009-08-13	5.83	5.93	5.73	5.92	1865513
2009-08-14	5.89	5.90	5.70	5.85	2938782
2009-08-17	5.71	5.77	5.60	5.69	3503613
2009-08-18	5.74	5.83	5.68	5.79	1641156
2009-08-19	5.70	5.88	5.67	5.81	2175667
2009-08-20	5.78	5.95	5.75	5.87	1813327
2009-08-21	5.91	6.05	5.81	6.04	2439276
2009-08-24	5.99	6.08	5.95	5.98	1863682
2009-08-25	6.00	6.06	5.93	5.95	1273696
2009-08-26	5.90	6.04	5.87	5.94	1189625
2009-08-27	5.93	6.31	5.76	6.25	4783450
2009-08-28	6.30	6.50	6.25	6.38	4163249
2009-08-31	6.24	6.35	6.13	6.27	2904235
2009-09-01	6.21	6.36	6.06	6.09	2429648
2009-09-02	6.06	6.19	6.02	6.13	2051514
2009-09-03	6.15	6.24	6.04	6.15	1839878
2009-09-04	6.17	6.36	6.12	6.36	1195727
2009-09-08	6.40	6.41	6.30	6.37	1079281
2009-09-09	6.39	6.55	6.32	6.51	1605253
2009-09-10	6.50	6.91	6.50	6.91	4376862
2009-09-11	6.89	6.95	6.81	6.89	2448898
2009-09-14	6.80	7.11	6.76	7.09	1926263
2009-09-15	7.06	7.13	7.00	7.07	1931845
2009-09-16	7.06	7.15	6.98	7.14	1681603
2009-09-17	7.10	7.18	7.00	7.07	1521926
2009-09-18	7.09	7.20	7.06	7.18	2077618
2009-09-21	7.07	7.25	7.01	7.23	1657926
2009-09-22	7.26	7.45	7.24	7.32	2065946
2009-09-23	7.32	7.47	7.28	7.31	1733390
2009-09-24	7.35	7.39	7.13	7.20	2148549
2009-09-25	7.17	7.21	7.04	7.18	2184888
2009-09-28	7.22	7.40	7.12	7.37	2173981
2009-09-29	7.33	7.53	7.27	7.44	2973005
2009-09-30	7.43	7.55	7.18	7.34	3283831
2009-10-01	7.32	7.35	7.06	7.10	2813711
2009-10-02	6.94	7.20	6.86	6.98	2541436
2009-10-05	7.03	7.32	6.94	7.29	2820119
2009-10-06	7.38	7.64	7.25	7.59	3382118
2009-10-07	7.54	7.55	7.39	7.47	1322362
2009-10-08	7.54	7.63	7.40	7.57	1650624
2009-10-09	7.53	7.72	7.51	7.70	911941
2009-10-12	7.68	7.72	7.62	7.64	903698
2009-10-13	7.64	7.87	7.58	7.83	1498999
2009-10-14	7.91	8.18	7.90	8.08	3591290
2009-10-15	8.02	8.16	7.95	8.15	2135023
2009-10-16	8.09	8.13	7.91	8.04	1640901
2009-10-19	8.08	8.15	7.91	8.02	2303184
2009-10-20	8.08	8.08	7.73	7.77	3716922
2009-10-21	7.73	8.06	7.73	7.87	2398525
2009-10-22	7.89	7.93	7.68	7.80	2468080
2009-10-23	7.81	7.90	7.58	7.62	2268391
2009-10-26	7.62	7.86	7.56	7.60	2641562
2009-10-27	7.65	7.85	7.35	7.35	2880182
2009-10-28	7.29	7.37	7.00	7.03	3013682
2009-10-29	7.10	7.10	5.86	6.35	15106605
2009-10-30	6.42	6.46	6.05	6.11	5493100
2009-11-02	6.13	6.26	5.93	6.02	4529399
2009-11-03	5.94	6.16	5.78	5.86	7420710
2009-11-04	5.91	5.95	5.78	5.85	4427449
2009-11-05	5.91	6.04	5.86	6.00	3916073
2009-11-06	5.97	6.05	5.95	6.02	2879193
2009-11-09	6.05	6.12	5.80	5.90	5827017
2009-11-10	5.87	5.95	5.69	5.90	4207426
2009-11-11	5.96	5.98	5.76	5.81	4682323
2009-11-12	5.79	5.84	5.60	5.64	4983695
2009-11-13	5.68	5.79	5.64	5.72	4644880
2009-11-16	5.79	5.83	5.64	5.76	6193634
2009-11-17	5.70	6.22	5.70	6.19	9093098
2009-11-18	6.19	6.27	6.10	6.15	5486259
2009-11-19	6.12	6.14	6.00	6.02	2851750
2009-11-20	5.94	6.15	5.81	6.09	3421732
2009-11-23	6.16	6.31	6.09	6.11	2082633
2009-11-24	6.09	6.24	5.97	6.17	5156510
2009-11-25	6.21	6.35	6.20	6.27	3533191
2009-11-27	6.15	6.22	5.95	6.16	1702626
2009-11-30	6.15	6.15	5.95	6.00	3807143
2009-12-01	6.04	6.25	6.00	6.23	4749042
2009-12-02	6.24	6.34	6.19	6.29	2055295
2009-12-03	6.30	6.38	6.19	6.19	1671714
2009-12-04	6.28	6.40	6.19	6.33	1866274
2009-12-07	6.33	6.37	6.22	6.27	2056250
2009-12-08	6.20	6.20	6.06	6.12	5326857
2009-12-09	6.05	6.10	5.87	6.01	6403327
2009-12-10	6.03	6.12	5.99	6.09	4995318
2009-12-11	5.89	6.01	5.72	5.97	6182849
2009-12-14	5.99	6.01	5.86	5.95	5598039
2009-12-15	5.88	5.98	5.70	5.76	10415643
2009-12-16	5.76	5.92	5.72	5.91	4877719
2009-12-17	5.89	5.94	5.74	5.75	2983219
2009-12-18	5.77	5.89	5.70	5.88	4139032
2009-12-21	5.91	5.95	5.80	5.83	3451707
2009-12-22	6.00	6.00	5.80	5.86	2752347
2009-12-23	5.86	5.88	5.80	5.85	3447801
2009-12-24	5.87	6.02	5.83	6.02	976482
2009-12-28	6.04	6.05	6.00	6.03	1408751
2009-12-29	6.06	6.07	5.96	6.05	1230393
2009-12-30	6.01	6.08	6.00	6.04	1576094
2009-12-31	6.03	6.08	5.99	5.99	1108106
2010-01-04	6.01	6.12	5.95	6.12	3089178
2010-01-05	6.12	6.12	5.97	6.06	3981738
2010-01-06	6.04	6.20	6.02	6.13	4317638
2010-01-07	6.10	6.29	6.09	6.25	4079900
2010-01-08	6.26	6.36	6.22	6.34	2336025
2010-01-11	6.35	6.42	6.30	6.34	4409235
2010-01-12	6.34	6.34	6.16	6.20	3100559
2010-01-13	6.22	6.41	6.20	6.39	3327951
2010-01-14	6.35	6.39	6.25	6.32	2326606
2010-01-15	6.29	6.33	6.16	6.22	2212231
2010-01-19	6.20	6.25	6.13	6.22	4765913
2010-01-20	6.20	6.22	6.09	6.18	2890348
2010-01-21	6.16	6.23	6.08	6.12	2880640
2010-01-22	6.13	6.14	5.96	5.97	3340740
2010-01-25	6.04	6.07	5.89	5.95	6727220
2010-01-26	5.95	5.98	5.84	5.93	1461467
2010-01-27	5.93	6.03	5.86	5.99	2280277
2010-01-28	5.98	5.98	5.82	5.84	2452364
2010-01-29	5.80	6.00	5.79	5.81	3145101
2010-02-01	5.81	5.96	5.79	5.91	2795714
2010-02-02	5.90	6.13	5.87	6.09	4835200
2010-02-03	6.04	6.12	6.00	6.08	5049204
2010-02-04	5.95	6.08	5.74	5.77	8631387
2010-02-05	5.78	5.84	5.59	5.73	5601655
2010-02-08	5.72	5.73	5.60	5.60	5149244
2010-02-09	5.61	5.63	5.36	5.45	9613729
2010-02-10	5.47	5.58	5.45	5.54	2866704
2010-02-11	5.51	5.69	5.49	5.64	2831957
2010-02-12	5.60	5.67	5.54	5.66	2626672
2010-02-16	5.69	5.78	5.62	5.65	3022541
2010-02-17	5.66	5.78	5.61	5.77	1573161
2010-02-18	5.79	5.87	5.73	5.82	1977219
2010-02-19	5.83	5.86	5.76	5.80	2202762
2010-02-22	5.83	5.83	5.69	5.70	1252496
2010-02-23	5.67	5.73	5.51	5.66	5005569
2010-02-24	5.71	5.76	5.66	5.76	1964969
2010-02-25	5.67	5.76	5.58	5.74	2794161
2010-02-26	5.72	5.78	5.60	5.70	2134997
2010-03-01	5.70	5.82	5.63	5.76	1586122
2010-03-02	5.76	6.02	5.75	5.95	2612451
2010-03-03	5.95	6.12	5.93	6.01	2547906
2010-03-04	6.08	6.20	6.05	6.18	3857578
2010-03-05	6.20	6.32	6.15	6.22	2262512
2010-03-08	6.22	6.30	6.19	6.25	1725915
2010-03-09	6.26	6.43	6.22	6.30	2860928
2010-03-10	6.27	6.40	6.16	6.40	2035184
2010-03-11	6.35	6.38	6.22	6.36	1928800
2010-03-12	6.36	6.36	6.30	6.36	2085479
2010-03-15	6.33	6.34	6.22	6.32	1468111
2010-03-16	6.32	6.38	6.23	6.32	1860197
2010-03-17	6.26	6.51	6.26	6.50	2673982
2010-03-18	6.45	6.68	6.45	6.68	3789932
2010-03-19	6.68	6.92	6.65	6.87	8965692
2010-03-22	6.85	6.85	6.65	6.72	2898967
2010-03-23	6.72	6.78	6.66	6.72	2010344
2010-03-24	6.66	6.79	6.62	6.73	1714272
2010-03-25	6.79	6.80	6.60	6.64	2763857
2010-03-26	6.65	6.74	6.57	6.62	1392489
2010-03-29	6.66	6.72	6.59	6.68	1491252
2010-03-30	6.70	6.74	6.61	6.65	1338621
2010-03-31	6.61	6.74	6.60	6.67	1700760
2010-04-01	6.56	6.79	6.56	6.77	2505868
2010-04-05	6.77	7.03	6.76	7.03	5916547
2010-04-06	7.03	7.03	6.71	6.76	4995774
2010-04-07	6.78	6.88	6.78	6.82	1825545
2010-04-08	6.79	6.87	6.74	6.80	1867299
2010-04-09	6.78	6.90	6.76	6.84	1771436
2010-04-12	6.85	7.02	6.84	6.90	2263770
2010-04-13	6.89	6.96	6.80	6.89	2914468
2010-04-14	6.93	7.10	6.93	6.99	2407048
2010-04-15	6.97	7.07	6.90	7.01	2817811
2010-04-16	6.98	7.20	6.92	7.11	5646446
2010-04-19	7.05	7.23	6.90	7.22	6269674
2010-04-20	7.20	7.25	7.11	7.18	2739365
2010-04-21	7.18	7.21	6.99	7.17	2238123
2010-04-22	7.11	7.35	7.02	7.34	2641555
2010-04-23	7.32	7.38	7.21	7.35	3251522
2010-04-26	7.33	7.43	7.29	7.37	1904267
2010-04-27	7.33	7.45	7.16	7.16	3102567
2010-04-28	7.17	7.23	7.02	7.15	3635261
2010-04-29	7.20	7.66	7.20	7.65	5778439
2010-04-30	7.68	7.68	7.36	7.45	3180979
2010-05-03	7.47	7.66	7.46	7.64	3302809
2010-05-04	7.55	7.59	7.18	7.30	3886394
2010-05-05	7.17	7.25	7.03	7.12	2270041
2010-05-06	7.10	7.22	6.50	6.91	4037966
2010-05-07	6.87	6.89	6.53	6.59	4296081
2010-05-10	6.90	6.90	6.66	6.81	2029371
2010-05-11	6.71	6.86	6.67	6.74	2935259
2010-05-12	6.74	6.88	6.71	6.87	2289901
2010-05-13	6.88	7.05	6.82	6.87	3620230
2010-05-14	6.82	6.98	6.70	6.77	3674963
2010-05-17	6.77	6.91	6.61	6.88	2643982
2010-05-18	6.92	6.98	6.66	6.69	2789432
2010-05-19	6.65	6.73	6.53	6.69	3610167
2010-05-20	6.56	6.60	6.32	6.39	5693528
2010-05-21	6.32	6.55	6.15	6.44	3903871
2010-05-24	6.46	6.50	6.35	6.36	2200853
2010-05-25	6.27	6.43	6.10	6.39	4531233
2010-05-26	6.39	6.79	6.32	6.64	7577246
2010-05-27	6.74	6.84	6.62	6.84	2711536
2010-05-28	6.82	6.82	6.68	6.70	2506096
2010-06-01	6.72	6.77	6.49	6.49	2651250
2010-06-02	6.51	6.67	6.50	6.64	3220656
2010-06-03	6.71	6.82	6.60	6.61	4860734
2010-06-04	6.45	6.62	6.33	6.46	2411089
2010-06-07	6.50	6.54	6.19	6.24	2127349
2010-06-08	6.24	6.26	5.97	6.14	2628125
2010-06-09	6.15	6.28	6.01	6.16	3398741
2010-06-10	5.96	6.18	5.96	6.12	28037262
2010-06-11	6.05	6.22	6.02	6.20	8082614
2010-06-14	6.25	6.34	6.19	6.21	5565195
2010-06-15	6.13	6.35	6.06	6.26	3941670
2010-06-16	6.24	6.39	6.21	6.38	3451825
2010-06-17	6.43	6.47	6.31	6.42	3033033
2010-06-18	6.42	6.52	6.42	6.45	1858782
2010-06-21	6.52	6.60	6.40	6.46	2621837
2010-06-22	6.45	6.55	6.30	6.32	2191785
2010-06-23	6.29	6.32	6.15	6.20	3770825
2010-06-24	6.18	6.23	6.07	6.08	2080690
2010-06-25	6.08	6.28	6.02	6.25	4482430
2010-06-28	6.25	6.30	6.16	6.24	2045389
2010-06-29	6.14	6.20	5.91	5.93	5646746
2010-06-30	5.94	6.07	5.76	5.79	3823644
2010-07-01	5.79	5.92	5.69	5.79	5506565
2010-07-02	5.79	5.86	5.75	5.80	1830156
2010-07-06	5.95	5.95	5.58	5.65	5904932
2010-07-07	5.66	5.84	5.61	5.83	8988758
2010-07-08	5.85	5.96	5.78	5.94	9376098
2010-07-09	5.91	6.06	5.82	6.05	3665433
2010-07-12	6.02	6.19	5.98	6.15	7353464
2010-07-13	6.20	6.36	6.15	6.32	7420618
2010-07-14	6.30	6.45	6.20	6.31	7562639
2010-07-15	6.33	6.40	6.22	6.37	6790705
2010-07-16	6.26	6.34	6.09	6.12	5433940
2010-07-19	6.12	6.21	6.06	6.16	5203760
2010-07-20	6.09	6.29	5.96	6.28	5659335
2010-07-21	6.30	6.30	6.08	6.09	5926870
2010-07-22	6.18	6.42	6.11	6.40	7041858
2010-07-23	6.35	6.54	6.32	6.53	6241047
2010-07-26	6.51	6.61	6.46	6.60	2639206
2010-07-27	6.63	6.66	6.55	6.62	2313333
2010-07-28	6.60	6.69	6.41	6.45	3540625
2010-07-29	6.64	6.86	6.63	6.71	8296679
2010-07-30	6.68	7.05	6.57	6.96	7618934
2010-08-02	6.99	7.23	6.97	7.12	7971355
2010-08-03	7.08	7.15	6.90	6.95	6838172
2010-08-04	6.96	7.08	6.92	7.02	3094973
2010-08-05	6.96	7.08	6.95	6.97	2166519
2010-08-06	6.94	7.01	6.80	6.98	2910296
2010-08-09	7.00	7.09	6.94	7.08	1955909
2010-08-10	6.98	7.05	6.84	6.88	2766550
2010-08-11	6.73	6.82	6.44	6.64	2437631
2010-08-12	6.55	6.61	6.39	6.46	3080484
2010-08-13	6.47	6.51	6.37	6.38	2247341
2010-08-16	6.36	6.54	6.32	6.45	3224462
2010-08-17	6.60	7.01	6.55	6.82	6870740
2010-08-18	6.82	6.96	6.78	6.91	3198305
2010-08-19	6.88	6.96	6.77	6.80	2975697
2010-08-20	6.76	7.10	6.76	7.08	3361260
2010-08-23	7.08	7.09	6.88	6.88	1899107
2010-08-24	6.79	6.85	6.73	6.78	4033742
2010-08-25	6.73	6.93	6.68	6.88	2839231
2010-08-26	6.92	6.99	6.79	6.82	2039822
2010-08-27	6.89	6.98	6.78	6.85	4814837
2010-08-30	6.81	6.93	6.78	6.80	1654364
2010-08-31	6.69	6.88	6.69	6.79	3145472
2010-09-01	6.85	7.02	6.85	7.01	2740806
2010-09-02	6.99	7.16	6.96	7.09	3008226
2010-09-03	7.18	7.20	7.06	7.18	2263039
2010-09-07	7.13	7.20	7.08	7.13	2297494
2010-09-08	7.17	7.21	7.07	7.19	2050116
2010-09-09	7.25	7.43	7.24	7.34	5652498
2010-09-10	7.34	7.45	7.29	7.40	3036153
2010-09-13	7.44	7.52	7.38	7.45	3775272
2010-09-14	7.46	7.74	7.41	7.69	8654225
2010-09-15	7.67	7.83	7.66	7.73	4515913
2010-09-16	7.67	7.73	7.59	7.68	3691579
2010-09-17	7.71	7.79	7.66	7.76	2862256
2010-09-20	7.80	7.92	7.73	7.83	1516511
2010-09-21	7.81	7.83	7.63	7.70	2807443
2010-09-22	7.66	7.75	7.52	7.64	2947459
2010-09-23	7.56	7.78	7.51	7.51	2748017
2010-09-24	7.63	7.75	7.63	7.73	1577911
2010-09-27	7.71	7.80	7.66	7.70	1513741
2010-09-28	7.65	7.71	7.42	7.59	5789468
2010-09-29	7.53	7.63	7.48	7.61	2248120
2010-09-30	7.69	7.77	7.57	7.63	2184988
2010-10-01	7.71	7.71	7.50	7.60	2069895
2010-10-04	7.54	7.64	7.42	7.50	1483210
2010-10-05	7.58	7.76	7.56	7.76	2307547
2010-10-06	7.76	7.79	7.55	7.58	1267643
2010-10-07	7.60	7.68	7.51	7.64	1148548
2010-10-08	7.62	7.66	7.47	7.63	1837576
2010-10-11	7.61	7.70	7.54	7.67	1622617
2010-10-12	7.66	7.81	7.52	7.74	3838284
2010-10-13	7.77	8.00	7.74	7.97	3811023
2010-10-14	7.94	8.31	7.92	8.17	6556365
2010-10-15	8.19	8.21	7.94	7.97	7404389
2010-10-18	7.95	7.98	7.74	7.82	3556211
2010-10-19	7.72	7.84	7.59	7.69	4670386
2010-10-20	7.73	7.80	7.64	7.73	2371562
2010-10-21	7.76	7.88	7.69	7.81	1589137
2010-10-22	7.81	8.02	7.74	7.97	2083956
2010-10-25	8.01	8.13	7.99	8.09	3041110
2010-10-26	8.22	8.32	8.11	8.20	7350078
2010-10-27	8.15	8.23	7.98	8.09	3521987
2010-10-28	8.10	8.56	8.10	8.43	10595295
2010-10-29	8.41	8.64	8.38	8.47	5237029
2010-11-01	8.51	8.62	8.39	8.44	3043248
2010-11-02	8.47	8.59	8.44	8.50	3306498
2010-11-03	8.52	8.52	8.40	8.45	3173861
2010-11-04	8.50	8.59	8.39	8.46	4780651
2010-11-05	8.48	8.63	8.40	8.61	6229321
2010-11-08	8.60	8.61	8.44	8.53	1109105
2010-11-09	8.52	8.68	8.38	8.42	1768289
2010-11-10	8.40	8.52	8.28	8.48	3371553
2010-11-11	8.38	8.50	8.28	8.43	1550014
2010-11-12	8.38	8.46	8.21	8.32	2339586
2010-11-15	8.34	8.41	8.20	8.24	1410230
2010-11-16	8.16	8.25	8.01	8.12	2310817
2010-11-17	8.11	8.22	8.08	8.14	1338874
2010-11-18	8.21	8.44	8.20	8.35	1984011
2010-11-19	8.35	8.43	8.30	8.32	2344338
2010-11-22	8.27	8.43	8.19	8.19	3027799
2010-11-23	8.07	8.18	8.04	8.05	2508527
2010-11-24	8.09	8.31	8.00	8.17	3283179
2010-11-26	8.12	8.24	8.08	8.09	1033144
2010-11-29	8.04	8.08	7.91	7.97	3161599
2010-11-30	7.88	7.90	7.73	7.86	6232254
2010-12-01	7.95	8.05	7.88	7.95	2938607
2010-12-02	7.99	8.30	7.99	8.17	4962829
2010-12-03	8.16	8.22	8.13	8.21	2101261
2010-12-06	8.18	8.26	8.14	8.15	3634362
2010-12-07	8.24	8.35	8.19	8.24	3341056
2010-12-08	8.24	8.32	8.18	8.21	1615415
2010-12-09	8.23	8.41	8.15	8.40	4971715
2010-12-10	8.40	8.49	8.30	8.41	3164538
2010-12-13	8.42	8.53	8.31	8.32	1959583
2010-12-14	8.31	8.41	8.20	8.22	1474646
2010-12-15	8.19	8.50	8.19	8.26	3545609
2010-12-16	8.26	8.35	8.20	8.35	3692142
2010-12-17	8.36	8.39	8.23	8.28	3031164
2010-12-20	8.30	8.43	8.25	8.30	1943386
2010-12-21	8.33	8.44	8.33	8.38	2315575
2010-12-22	8.40	8.53	8.40	8.42	1468552
2010-12-23	8.40	8.45	8.29	8.29	755611
2010-12-27	8.27	8.39	8.23	8.31	949584
2010-12-28	8.32	8.33	8.23	8.26	695725
2010-12-29	8.25	8.30	8.18	8.25	1244460
2010-12-30	8.22	8.37	8.22	8.29	1960360
2010-12-31	8.26	8.31	8.22	8.26	1068185
2011-01-03	8.31	8.39	8.27	8.35	1811769
2011-01-04	8.36	8.43	8.20	8.32	2143676
2011-01-05	8.31	8.43	8.23	8.32	2500382
2011-01-06	8.35	8.51	8.23	8.44	2389712
2011-01-07	8.45	8.55	8.27	8.42	2049486
2011-01-10	8.40	8.49	8.27	8.48	1747164
2011-01-11	8.54	8.57	8.44	8.46	1331891
2011-01-12	8.54	8.60	8.51	8.60	989163
2011-01-13	8.60	8.63	8.49	8.58	1455427
2011-01-14	8.59	8.88	8.58	8.82	3549825
2011-01-18	8.82	9.20	8.82	9.17	4951234
2011-01-19	9.16	9.16	8.86	8.89	3022164
2011-01-20	8.81	8.86	8.51	8.56	3271127
2011-01-21	8.63	8.70	8.46	8.51	2384818
2011-01-24	8.50	8.62	8.42	8.53	2062344
2011-01-25	8.51	8.59	8.38	8.50	2012848
2011-01-26	8.53	8.62	8.40	8.56	1597419
2011-01-27	8.57	8.73	8.53	8.71	1592212
2011-01-28	8.72	8.83	8.45	8.48	3121544
2011-01-31	8.50	8.73	8.46	8.68	3068262
2011-02-01	8.68	8.78	8.63	8.77	2290500
2011-02-02	8.71	9.01	8.64	8.83	3951547
2011-02-03	9.33	9.57	9.20	9.45	12100639
2011-02-04	9.52	9.74	9.45	9.49	5712052
2011-02-07	9.49	9.70	9.38	9.64	4611556
2011-02-08	9.64	9.87	9.63	9.66	4047871
2011-02-09	9.67	9.83	9.60	9.71	5720938
2011-02-10	9.70	9.97	9.56	9.94	4875455
2011-02-11	9.89	10.10	9.86	10.03	2667077
2011-02-14	10.05	10.18	9.98	10.11	2184124
2011-02-15	10.06	10.23	10.06	10.22	2505426
2011-02-16	10.27	10.28	9.88	10.26	3676079
2011-02-17	10.24	10.25	10.09	10.11	2232032
2011-02-18	10.13	10.24	10.09	10.11	2465189
2011-02-22	10.03	10.19	9.73	9.76	4034139
2011-02-23	9.77	9.82	9.47	9.68	5872165
2011-02-24	9.66	9.84	9.49	9.61	3585135
2011-02-25	9.68	9.92	9.68	9.88	3746944
2011-02-28	9.95	10.08	9.82	9.95	2601914
2011-03-01	10.00	10.08	9.70	9.80	3706234
2011-03-02	9.77	9.99	9.75	9.92	2532231
2011-03-03	10.00	10.09	9.89	9.98	2488554
2011-03-04	10.00	10.02	9.79	9.87	1502058
2011-03-07	9.93	10.00	9.35	9.44	6131762
2011-03-08	9.46	9.84	9.43	9.79	4151303
2011-03-09	9.78	9.93	9.71	9.88	3981170
2011-03-10	9.81	9.86	9.56	9.58	4252036
2011-03-11	9.39	9.59	9.37	9.48	2084864
2011-03-14	9.40	9.64	9.37	9.61	2875693
2011-03-15	9.16	9.51	9.14	9.44	3607837
2011-03-16	9.40	9.58	9.32	9.33	3312915
2011-03-17	9.48	9.56	9.38	9.43	1865755
2011-03-18	9.55	9.66	9.42	9.56	2722925
2011-03-21	9.65	9.80	9.60	9.79	2607235
2011-03-22	9.76	9.78	9.50	9.57	3011803
2011-03-23	9.59	9.70	9.47	9.59	1867896
2011-03-24	9.64	9.83	9.60	9.79	1832345
2011-03-25	9.80	9.99	9.74	9.85	2352903
2011-03-28	9.85	9.90	9.76	9.81	1661651
2011-03-29	9.75	9.96	9.74	9.80	2516655
2011-03-30	9.83	9.86	9.71	9.76	1680694
2011-03-31	9.76	9.88	9.68	9.75	1566593
2011-04-01	9.85	10.07	9.83	10.00	2857855
2011-04-04	10.03	10.18	10.02	10.08	4395655
2011-04-05	10.08	10.19	10.02	10.14	2097093
2011-04-06	10.19	10.24	10.03	10.18	2186131
2011-04-07	10.16	10.48	10.12	10.22	2659034
2011-04-08	10.23	10.33	9.79	9.86	2751850
2011-04-11	9.84	9.90	9.71	9.76	1246519
2011-04-12	9.72	9.76	8.96	9.65	2358305
2011-04-13	9.67	9.87	9.64	9.83	2528044
2011-04-14	9.74	9.77	9.64	9.74	1456628
2011-04-15	9.74	9.84	9.65	9.80	2485185
2011-04-18	9.66	9.68	9.45	9.53	1651619
2011-04-19	9.58	9.67	9.47	9.63	1751350
2011-04-20	9.77	9.86	9.71	9.79	1815264
2011-04-21	9.87	9.94	9.76	9.91	1017093
2011-04-25	9.94	10.06	9.87	9.99	1659108
2011-04-26	9.99	10.00	9.78	9.93	3183593
2011-04-27	9.92	10.30	9.77	10.29	5174693
2011-04-28	10.26	10.47	10.00	10.15	7852390
2011-04-29	10.17	10.42	10.17	10.38	3152244
2011-05-02	10.41	10.74	10.40	10.67	5621987
2011-05-03	10.42	10.68	10.28	10.39	3323994
2011-05-04	10.42	10.49	10.10	10.24	3595535
2011-05-05	10.16	10.31	10.04	10.08	2674113
2011-05-06	10.21	10.56	10.11	10.36	4907318
2011-05-09	10.36	10.68	10.31	10.61	3168610
2011-05-10	10.63	10.81	10.63	10.73	3073495
2011-05-11	10.80	10.80	10.51	10.58	1955711
2011-05-12	10.55	10.82	10.50	10.77	2097213
2011-05-13	10.83	10.96	10.77	10.92	4479856
2011-05-16	10.80	10.96	10.66	10.68	2880915
2011-05-17	10.63	10.67	10.47	10.55	1553072
2011-05-18	10.53	11.00	10.47	10.91	2596933
2011-05-19	10.93	11.07	10.74	10.79	3883391
2011-05-20	10.77	10.80	10.55	10.62	2086354
2011-05-23	10.46	10.50	10.29	10.34	1769594
2011-05-24	10.36	10.44	10.19	10.29	1678635
2011-05-25	10.25	10.71	10.23	10.69	4992876
2011-05-26	10.65	10.75	10.56	10.64	2950092
2011-05-27	10.66	10.72	10.58	10.64	2543941
2011-05-31	10.75	10.76	10.55	10.69	3259631
2011-06-01	10.66	10.76	10.48	10.56	3227362
2011-06-02	10.56	10.66	10.41	10.57	1807562
2011-06-03	10.44	10.64	10.16	10.55	6224184
2011-06-06	10.52	10.89	10.52	10.70	5137766
2011-06-07	10.72	10.72	10.41	10.44	4514326
2011-06-08	10.38	10.41	10.14	10.22	5058226
2011-06-09	10.24	10.35	10.13	10.27	2352227
2011-06-10	10.19	10.23	9.93	10.06	5319423
2011-06-13	10.06	10.17	9.98	10.08	2291360
2011-06-14	10.17	10.51	10.17	10.38	2402629
2011-06-15	10.28	10.40	10.01	10.09	3452504
2011-06-16	10.09	10.26	10.03	10.16	3727392
2011-06-17	10.28	10.40	10.01	10.03	2620361
2011-06-20	9.99	10.05	9.92	10.00	2144159
2011-06-21	10.06	10.26	9.99	10.22	4559660
2011-06-22	10.23	10.50	10.10	10.32	1911976
2011-06-23	10.22	10.39	10.03	10.35	2148346
2011-06-24	10.35	10.40	10.14	10.20	2779575
2011-06-27	10.21	10.33	10.09	10.24	1330190
2011-06-28	10.27	10.48	10.22	10.46	3199134
2011-06-29	10.50	10.55	10.41	10.50	2358782
2011-06-30	10.54	10.62	10.50	10.56	2389833
2011-07-01	10.57	10.69	10.43	10.68	2368105
2011-07-05	10.67	10.73	10.52	10.60	2118849
2011-07-06	10.60	10.74	10.54	10.64	3674949
2011-07-07	10.77	10.86	10.61	10.72	1972372
2011-07-08	10.57	10.69	10.44	10.58	3618477
2011-07-11	10.44	10.54	10.30	10.33	1875313
2011-07-12	10.28	10.32	9.84	10.07	3033087
2011-07-13	10.13	10.29	10.01	10.04	2435717
2011-07-14	10.10	10.18	9.77	9.78	4181823
2011-07-15	9.88	9.99	9.74	9.88	2185380
2011-07-18	9.81	9.82	9.60	9.68	1964229
2011-07-19	9.75	9.91	9.75	9.85	2011778
2011-07-20	9.91	9.91	9.75	9.78	1480900
2011-07-21	9.82	9.97	9.74	9.84	2355921
2011-07-22	9.88	10.00	9.84	9.99	2047169
2011-07-25	9.88	10.11	9.76	9.88	1399170
2011-07-26	9.90	9.99	9.75	9.87	1903234
2011-07-27	9.78	9.78	9.47	9.51	2411417
2011-07-28	9.50	9.66	9.37	9.41	1969254
2011-07-29	10.46	10.46	9.74	10.33	10218843
2011-08-01	10.41	10.48	10.01	10.06	4093372
2011-08-02	10.02	10.10	9.69	9.69	3871634
2011-08-03	9.74	10.00	9.58	9.97	4189347
2011-08-04	9.80	9.86	9.23	9.29	5041450
2011-08-05	9.15	9.41	8.88	9.14	7874638
2011-08-08	8.79	8.99	8.28	8.28	6330949
2011-08-09	8.42	8.92	8.10	8.92	6163584
2011-08-10	8.71	8.99	8.54	8.64	4758156
2011-08-11	8.71	9.25	8.66	9.10	4507350
2011-08-12	9.20	9.32	9.04	9.07	2151724
2011-08-15	9.18	9.43	9.07	9.40	2750816
2011-08-16	9.27	9.36	8.92	9.02	3626065
2011-08-17	9.07	9.17	8.79	8.95	4828981
2011-08-18	8.70	8.70	8.32	8.40	3899176
2011-08-19	8.21	8.53	8.09	8.12	2743154
2011-08-22	8.32	8.43	8.15	8.30	2684958
2011-08-23	8.36	8.67	8.16	8.65	3330971
2011-08-24	8.65	8.90	8.56	8.86	3524192
2011-08-25	8.91	8.99	8.57	8.61	1641472
2011-08-26	8.55	8.90	8.45	8.87	1668150
2011-08-29	9.00	9.34	8.97	9.26	2499672
2011-08-30	9.16	9.32	9.03	9.20	2207679
2011-08-31	9.29	9.49	9.12	9.24	3196105
2011-09-01	9.29	9.40	9.15	9.26	4987198
2011-09-02	9.07	9.24	8.80	8.88	2143809
2011-09-06	8.57	8.83	8.57	8.79	2789896
2011-09-07	8.95	9.13	8.89	9.10	2718107
2011-09-08	9.03	9.15	8.96	9.05	2532900
2011-09-09	8.94	8.98	8.77	8.88	4379332
2011-09-12	8.75	9.03	8.75	9.03	3476826
2011-09-13	9.01	9.39	9.01	9.33	3771120
2011-09-14	9.38	9.83	9.33	9.69	4898954
2011-09-15	9.79	9.88	9.65	9.84	2657709
2011-09-16	9.81	9.93	9.74	9.91	3264602
2011-09-19	9.73	9.86	9.56	9.81	2974648
2011-09-20	9.82	9.97	9.56	9.57	3312511
2011-09-21	9.61	9.87	9.51	9.51	3603534
2011-09-22	9.20	9.40	9.06	9.21	4940242
2011-09-23	9.18	9.40	9.06	9.39	5947293
2011-09-26	9.46	9.75	9.33	9.72	3948637
2011-09-27	9.94	10.10	9.75	9.83	3291142
2011-09-28	9.87	9.89	9.43	9.46	3731836
2011-09-29	9.65	9.74	9.29	9.58	2635019
2011-09-30	9.51	9.52	9.24	9.24	3006670
2011-10-03	9.20	9.40	8.81	9.00	4435574
2011-10-04	8.86	9.30	8.71	9.27	3648478
2011-10-05	9.27	9.44	9.10	9.34	3988446
2011-10-06	9.32	9.53	9.13	9.52	3088612
2011-10-07	9.56	9.67	9.38	9.49	2420535
2011-10-10	9.68	9.89	9.65	9.84	1750413
2011-10-11	9.77	10.04	9.77	9.93	3140148
2011-10-12	9.99	10.09	9.88	9.92	3163370
2011-10-13	9.82	10.05	9.78	9.99	1723061
2011-10-14	10.10	10.19	10.04	10.12	1280215
2011-10-17	10.08	10.11	9.89	9.93	1439138
2011-10-18	9.90	10.12	9.75	10.07	2243203
2011-10-19	10.04	10.08	9.92	9.96	2888623
2011-10-20	9.97	10.06	9.68	9.91	1864949
2011-10-21	10.02	10.24	9.96	10.16	1471807
2011-10-24	10.20	10.55	10.11	10.54	3161497
2011-10-25	10.47	10.53	10.29	10.34	2680666
2011-10-26	10.47	10.47	10.01	10.30	4179904
2011-10-27	10.74	11.34	10.54	11.15	16916884
2011-10-28	11.14	11.38	11.09	11.10	4037436
2011-10-31	11.01	11.23	10.88	11.07	4485560
2011-11-01	10.66	10.96	10.60	10.80	4119622
2011-11-02	10.91	11.11	10.80	10.92	2623781
2011-11-03	11.05	11.19	10.88	11.12	4250716
2011-11-04	10.97	11.19	10.94	11.09	4817470
2011-11-07	11.05	11.09	10.82	11.00	3086848
2011-11-08	11.05	11.35	10.95	11.30	3030175
2011-11-09	11.01	11.19	10.95	11.13	4278808
2011-11-10	11.23	11.28	11.00	11.26	3155625
2011-11-11	11.34	11.65	11.34	11.49	3129102
2011-11-14	11.46	11.59	11.29	11.41	2997755
2011-11-15	11.34	11.72	11.33	11.57	3607614
2011-11-16	11.48	11.68	11.29	11.31	3908189
2011-11-17	11.31	11.32	11.00	11.10	3378684
2011-11-18	11.17	11.22	11.04	11.04	3405221
2011-11-21	10.88	10.92	10.60	10.71	4001742
2011-11-22	10.67	10.79	10.51	10.59	1684793
2011-11-23	10.49	10.50	10.29	10.29	1997641
2011-11-25	10.26	10.38	10.15	10.18	779294
2011-11-28	10.50	10.54	10.32	10.46	2649208
2011-11-29	10.27	10.45	10.27	10.31	3111758
2011-11-30	10.41	10.94	10.41	10.94	4866708
2011-12-01	10.88	11.03	10.73	10.76	3980435
2011-12-02	10.93	11.03	10.81	10.82	2443355
2011-12-05	10.99	11.15	10.89	10.99	2904207
2011-12-06	10.99	11.02	10.82	10.91	2048447
2011-12-07	10.83	10.97	10.58	10.92	3189374
2011-12-08	10.82	10.93	10.67	10.68	2415242
2011-12-09	10.68	10.99	10.66	10.89	2711327
2011-12-12	10.75	10.78	10.51	10.59	2029760
2011-12-13	10.63	10.75	10.27	10.33	1903402
2011-12-14	10.24	10.30	10.05	10.16	2352349
2011-12-15	10.27	10.27	10.08	10.16	1601910
2011-12-16	10.23	10.51	10.22	10.36	3291956
2011-12-19	10.40	10.41	10.07	10.12	2118732
2011-12-20	10.28	10.54	10.25	10.54	1701485
2011-12-21	10.47	10.47	10.05	10.35	3315906
2011-12-22	10.38	10.57	10.32	10.50	1772561
2011-12-23	10.51	10.55	10.42	10.52	700340
2011-12-27	10.50	10.61	10.38	10.39	1962824
2011-12-28	10.39	10.55	10.09	10.13	1979023
2011-12-29	10.19	10.39	10.18	10.34	1103151
2011-12-30	10.37	10.49	10.36	10.40	1692157
2012-01-03	10.59	10.73	10.32	10.34	2733108
2012-01-04	10.30	10.32	10.05	10.06	1895930
2012-01-05	10.08	10.40	9.90	10.37	2968709
2012-01-06	10.35	10.35	10.18	10.19	1824514
2012-01-09	10.20	10.23	10.00	10.05	2177919
2012-01-10	10.13	10.24	10.09	10.15	2019962
2012-01-11	10.56	10.56	10.05	10.22	1790399
2012-01-12	10.23	10.27	10.06	10.17	1368065
2012-01-13	10.08	10.08	9.84	9.92	3751310
2012-01-17	9.99	10.04	9.92	9.96	4265136
2012-01-18	9.98	10.37	9.90	10.37	2825795
2012-01-19	10.71	10.78	10.39	10.76	4811308
2012-01-20	10.76	10.80	10.57	10.62	2491660
2012-01-23	10.60	10.74	10.45	10.53	1688988
2012-01-24	10.45	10.75	10.45	10.73	4998067
2012-01-25	10.72	10.75	10.51	10.69	2982678
2012-01-26	10.75	10.79	10.55	10.70	3378703
2012-01-27	10.66	10.85	10.63	10.67	2155479
2012-01-30	10.55	10.69	10.48	10.55	2128334
2012-01-31	10.63	10.66	10.46	10.56	5201061
2012-02-01	10.65	10.85	10.50	10.80	2701840
2012-02-02	11.21	11.84	11.20	11.64	14097900
2012-02-03	11.74	11.84	11.63	11.73	6308726
2012-02-06	11.60	11.75	11.59	11.62	2903829
2012-02-07	11.61	11.77	11.55	11.74	3507345
2012-02-08	11.77	11.79	11.64	11.76	2237691
2012-02-09	11.78	12.00	11.69	12.00	4276034
2012-02-10	11.82	11.90	11.71	11.77	1711575
2012-02-13	11.93	11.99	11.64	11.70	2646984
2012-02-14	11.67	11.83	11.58	11.83	2707010
2012-02-15	11.86	11.94	11.76	11.94	4234549
2012-02-16	11.96	12.06	11.84	12.03	3136030
2012-02-17	12.06	12.07	11.83	11.94	3213666
2012-02-21	11.96	12.11	11.89	11.98	4975642
2012-02-22	11.98	12.09	11.76	11.80	4029384
2012-02-23	11.78	11.96	11.62	11.90	2925098
2012-02-24	11.91	11.98	11.79	11.81	1436375
2012-02-27	11.76	11.90	11.60	11.82	2561004
2012-02-28	11.87	11.94	11.65	11.75	2930417
2012-02-29	11.76	11.89	11.66	11.77	2936978
2012-03-01	11.85	11.97	11.71	11.92	2817840
2012-03-02	11.91	11.95	11.59	11.63	2428548
2012-03-05	11.63	11.65	11.37	11.51	4671842
2012-03-06	11.37	11.57	11.24	11.32	3066849
2012-03-07	11.36	11.52	11.32	11.50	1789827
2012-03-08	11.59	12.00	11.57	11.96	7244213
2012-03-09	11.95	12.25	11.94	12.01	3735505
2012-03-12	11.99	12.06	11.88	11.95	1614604
2012-03-13	12.00	12.29	11.99	12.28	3305165
2012-03-14	12.25	12.27	12.04	12.15	1755339
2012-03-15	12.15	12.41	12.07	12.40	5707261
2012-03-16	12.44	12.44	12.23	12.33	3060082
2012-03-19	12.34	12.60	12.28	12.42	2935681
2012-03-20	12.31	12.36	12.05	12.19	3042931
2012-03-21	12.19	12.29	12.10	12.18	2357925
2012-03-22	12.09	12.17	12.01	12.12	1558973
2012-03-23	12.13	12.15	11.87	12.02	2434055
2012-03-26	12.11	12.19	12.00	12.13	2155928
2012-03-27	12.10	12.22	12.05	12.14	1756128
2012-03-28	12.14	12.22	11.92	12.09	3956279
2012-03-29	12.01	12.05	11.81	11.89	3127075
2012-03-30	11.98	12.00	11.81	11.84	2146805
2012-04-02	11.83	11.92	11.69	11.89	3035447
2012-04-03	11.89	11.96	11.75	11.89	2727317
2012-04-04	11.79	11.85	11.72	11.76	2793300
2012-04-05	11.71	11.81	11.68	11.79	1198874
2012-04-09	11.64	11.64	11.41	11.57	1579648
2012-04-10	11.54	11.60	11.20	11.24	3325006
2012-04-11	11.34	11.51	11.31	11.38	1456950
2012-04-12	11.38	11.64	11.35	11.60	1805093
2012-04-13	11.53	11.64	11.46	11.51	2538611
2012-04-16	11.66	11.74	11.46	11.49	2152613
2012-04-17	11.60	11.83	11.57	11.78	2414976
2012-04-18	11.70	11.79	11.67	11.75	1823390
2012-04-19	11.70	11.90	11.43	11.56	2861616
2012-04-20	11.58	11.66	11.50	11.52	1371393
2012-04-23	11.40	11.40	11.17	11.35	3626774
2012-04-24	11.39	11.39	11.23	11.28	2180739
2012-04-25	11.42	11.70	11.33	11.67	3782946
2012-04-26	12.15	12.16	11.77	11.88	4341330
2012-04-27	11.87	11.91	11.69	11.86	2963520
2012-04-30	11.84	11.86	11.62	11.67	1951333
2012-05-01	11.63	11.87	11.61	11.68	2136249
2012-05-02	11.59	11.69	11.48	11.61	2991719
2012-05-03	11.64	11.69	11.40	11.46	1539968
2012-05-04	11.33	11.68	11.19	11.20	1792421
2012-05-07	11.14	11.20	11.05	11.08	1665510
2012-05-08	10.99	11.15	10.82	11.15	2481192
2012-05-09	11.04	11.20	10.97	11.13	2196050
2012-05-10	11.18	11.22	10.84	10.87	3609421
2012-05-11	10.84	11.05	10.81	10.91	2542076
2012-05-14	10.83	10.90	10.70	10.80	1726875
2012-05-15	10.78	11.01	10.74	10.79	2008057
2012-05-16	10.84	10.87	10.46	10.46	3020307
2012-05-17	10.45	10.54	10.09	10.11	5723892
2012-05-18	10.12	10.15	9.90	9.91	4254497
2012-05-21	9.97	10.31	9.83	10.24	3389945
2012-05-22	10.26	10.41	10.12	10.17	2544564
2012-05-23	10.09	10.37	10.02	10.33	2824765
2012-05-24	10.38	10.53	10.31	10.41	4937035
2012-05-25	10.40	10.47	10.25	10.29	2666709
2012-05-29	10.41	10.53	10.35	10.51	1955855
2012-05-30	10.41	10.44	10.20	10.25	2566886
2012-05-31	10.24	10.29	10.04	10.20	2079462
2012-06-01	9.95	10.08	9.77	9.79	3692080
2012-06-04	9.84	9.90	9.73	9.86	3075594
2012-06-05	9.80	10.16	9.74	10.09	2717311
2012-06-06	10.20	10.57	10.15	10.54	3692279
2012-06-07	10.61	10.69	10.45	10.47	2682459
2012-06-08	10.48	10.55	10.35	10.54	1299730
2012-06-11	10.64	10.69	10.39	10.41	3302345
2012-06-12	10.44	10.51	10.26	10.48	2948253
2012-06-13	10.43	10.55	10.26	10.33	1629356
2012-06-14	10.35	10.57	10.26	10.50	2455850
2012-06-15	10.50	10.86	10.46	10.83	2912098
2012-06-18	10.73	10.82	10.55	10.79	2789187
2012-06-19	10.86	11.01	10.82	10.91	3867367
2012-06-20	10.88	10.93	10.74	10.79	4381749
2012-06-21	10.82	10.84	10.52	10.54	3478408
2012-06-22	10.60	10.70	10.50	10.68	2804375
2012-06-25	10.50	10.56	10.32	10.41	1742266
2012-06-26	10.40	10.63	10.39	10.57	2773689
2012-06-27	10.56	10.65	10.45	10.50	3073424
2012-06-28	10.40	10.50	10.27	10.49	2810129
2012-06-29	10.69	11.00	10.69	10.99	4707280
2012-07-02	11.08	11.34	10.96	11.23	4500369
2012-07-03	11.25	11.61	11.20	11.52	2687011
2012-07-05	11.45	11.74	11.45	11.71	3472832
2012-07-06	11.58	11.63	11.32	11.42	2493757
2012-07-09	11.38	11.49	11.13	11.18	3064540
2012-07-10	11.30	11.39	10.96	11.02	4311507
2012-07-11	11.05	11.23	10.89	11.04	4381458
2012-07-12	10.97	11.09	10.83	10.86	6820350
2012-07-13	10.90	11.06	10.84	11.05	4261904
2012-07-16	10.99	11.31	10.89	11.17	3576593
2012-07-17	11.20	11.36	11.09	11.23	2782757
2012-07-18	11.25	11.58	11.22	11.50	2880232
2012-07-19	11.59	11.76	11.57	11.71	3322937
2012-07-20	11.65	11.73	11.55	11.57	2826575
2012-07-23	11.34	11.52	11.21	11.47	3455223
2012-07-24	11.47	11.50	11.15	11.23	6777844
2012-07-25	11.31	11.54	11.14	11.42	7916334
2012-07-26	11.76	12.13	11.51	12.02	7453500
2012-07-27	11.74	12.43	11.74	12.39	4351237
2012-07-30	12.15	12.29	12.12	12.24	3799001
2012-07-31	12.15	12.39	12.15	12.22	4074284
2012-08-01	12.24	12.34	12.11	12.21	3896933
2012-08-02	12.12	12.27	12.02	12.24	4144727
2012-08-03	12.40	12.49	12.31	12.43	3905440
2012-08-06	12.43	12.50	12.36	12.39	3751004
2012-08-07	12.42	12.50	12.35	12.39	3656623
2012-08-08	12.37	12.49	12.30	12.44	2738653
2012-08-09	12.44	12.66	12.43	12.58	3554312
2012-08-10	12.55	12.65	12.46	12.56	2271999
2012-08-13	12.47	12.64	12.45	12.53	3674978
2012-08-14	12.56	12.65	12.33	12.38	1701674
2012-08-15	12.30	12.58	12.29	12.54	2184130
2012-08-16	12.51	12.71	12.46	12.65	1586858
2012-08-17	12.64	12.80	12.60	12.78	1907640
2012-08-20	12.69	12.81	12.56	12.76	2843405
2012-08-21	12.75	13.00	12.61	12.84	3008798
2012-08-22	12.77	12.92	12.68	12.87	2588533
2012-08-23	12.85	13.05	12.81	12.90	3370453
2012-08-24	12.88	12.90	12.71	12.73	2061921
2012-08-27	12.84	12.84	12.68	12.77	2396731
2012-08-28	12.76	13.10	12.71	13.07	3997327
2012-08-29	13.03	13.09	12.92	13.02	1697397
2012-08-30	12.92	13.00	12.83	12.84	1374600
2012-08-31	12.95	13.22	12.83	13.20	3041458
2012-09-04	13.16	13.41	13.10	13.39	3257701
2012-09-05	13.35	13.49	13.31	13.42	3119712
2012-09-06	13.48	13.54	13.45	13.48	2133859
2012-09-07	13.45	13.56	13.34	13.54	2614872
2012-09-10	13.59	13.69	13.48	13.65	3869543
2012-09-11	13.62	13.64	13.48	13.49	1998212
2012-09-12	13.49	13.65	13.49	13.61	2108607
2012-09-13	13.57	13.79	13.53	13.61	5344637
2012-09-14	13.60	13.72	13.40	13.54	4063445
2012-09-17	13.56	13.58	13.43	13.49	1915750
2012-09-18	13.43	13.46	13.33	13.40	2207226
2012-09-19	13.32	13.48	13.29	13.43	1996567
2012-09-20	13.35	13.39	13.21	13.33	1697326
2012-09-21	13.44	13.56	13.32	13.32	3367861
2012-09-24	13.27	13.29	13.10	13.13	1576740
2012-09-25	13.14	13.20	12.78	12.86	4175006
2012-09-26	12.85	12.96	12.54	12.80	2371203
2012-09-27	12.88	12.93	12.73	12.90	3125392
2012-09-28	12.87	12.99	12.74	12.87	2625532
2012-10-01	12.86	12.89	12.47	12.68	3755140
2012-10-02	12.71	12.84	12.61	12.80	2642303
2012-10-03	12.86	13.03	12.77	12.89	2031845
2012-10-04	12.91	13.02	12.85	13.00	2030926
2012-10-05	13.08	13.15	12.79	12.84	1788197
2012-10-08	12.76	12.90	12.66	12.67	2025179
2012-10-09	12.68	12.68	12.38	12.58	2864589
2012-10-10	12.57	12.70	12.41	12.49	2194491
2012-10-11	12.55	12.66	12.44	12.60	2194975
2012-10-12	12.55	12.62	12.37	12.51	2059202
2012-10-15	12.49	12.68	12.45	12.56	2062543
2012-10-16	12.67	13.00	12.65	12.97	2303404
2012-10-17	12.92	12.97	12.82	12.82	1409198
2012-10-18	12.82	12.87	12.66	12.72	1488780
2012-10-19	12.68	12.75	12.51	12.61	1887727
2012-10-22	12.57	12.63	12.32	12.39	2427747
2012-10-23	12.26	12.48	12.08	12.42	3179417
2012-10-24	12.49	12.87	12.38	12.71	4319836
2012-10-25	12.81	12.91	11.61	12.73	10642663
2012-10-26	12.39	12.87	12.39	12.80	3780648
2012-10-31	12.79	12.80	12.59	12.65	2067620
2012-11-01	12.77	13.10	12.49	13.10	3886151
2012-11-02	13.11	13.13	12.92	12.99	3558952
2012-11-05	12.90	12.96	12.72	12.83	2470404
2012-11-06	12.93	13.22	12.91	13.10	2881770
2012-11-07	12.98	13.05	12.72	12.77	1788640
2012-11-08	12.75	12.87	12.57	12.62	2830235
2012-11-09	12.60	12.78	12.53	12.61	1219663
2012-11-12	12.68	12.75	12.50	12.53	1291485
2012-11-13	12.48	12.69	12.44	12.56	1619220
2012-11-14	12.62	12.68	12.38	12.43	1581965
2012-11-15	12.40	12.63	12.22	12.26	3345924
2012-11-16	12.30	12.49	12.15	12.41	1642099
2012-11-19	12.56	12.73	12.49	12.67	1359277
2012-11-20	12.66	12.73	12.55	12.65	1594950
2012-11-21	12.71	12.97	12.64	12.90	2360288
2012-11-23	12.90	13.06	12.86	13.00	738172
2012-11-26	12.96	12.97	12.78	12.95	1649316
2012-11-27	12.90	12.96	12.69	12.79	1047290
2012-11-28	12.71	12.98	12.54	12.97	1611191
2012-11-29	12.98	13.03	12.87	12.90	1633108
2012-11-30	12.88	12.92	12.61	12.75	2433533
2012-12-03	12.80	12.84	12.61	12.70	1075276
2012-12-04	12.71	12.77	12.52	12.74	1823914
2012-12-05	12.83	12.84	12.55	12.80	1623946
2012-12-06	12.77	12.91	12.72	12.88	1654660
2012-12-07	12.91	13.01	12.76	12.96	1743306
2012-12-10	12.93	13.12	12.90	13.09	1647466
2012-12-11	13.14	13.28	13.09	13.14	1327421
2012-12-12	13.20	13.25	13.03	13.09	2351960
2012-12-13	13.07	13.17	12.86	13.01	1882144
2012-12-14	12.96	13.19	12.96	13.18	1742047
2012-12-17	13.20	13.46	13.17	13.35	2616960
2012-12-18	13.39	13.46	13.28	13.41	2098182
2012-12-19	13.39	13.47	13.34	13.36	2488460
2012-12-20	13.40	13.55	13.37	13.50	1238814
2012-12-21	13.24	13.47	13.13	13.47	4299020
2012-12-24	13.47	13.60	13.34	13.57	1299654
2012-12-26	13.58	13.60	13.25	13.35	1547314
2012-12-27	13.38	13.52	13.31	13.43	1808535
2012-12-28	13.35	13.61	13.33	13.44	1328222
2012-12-31	13.38	13.54	13.37	13.51	1524504
2013-01-02	13.74	14.00	13.66	14.00	5474646
2013-01-03	14.00	14.00	13.56	13.63	2993215
2013-01-04	13.73	13.73	13.35	13.43	2856285
2013-01-07	13.44	13.47	13.33	13.41	4049043
2013-01-08	13.47	13.73	13.45	13.68	7026414
2013-01-09	13.69	13.94	13.63	13.78	2904755
2013-01-10	13.87	13.95	13.76	13.84	2184064
2013-01-11	13.86	13.99	13.80	13.94	2128212
2013-01-14	13.90	14.04	13.85	14.02	3588204
2013-01-15	13.97	14.00	13.89	13.89	2213293
2013-01-16	13.99	14.15	13.90	14.13	3342524
2013-01-17	14.12	14.29	14.09	14.21	2649573
2013-01-18	14.24	14.25	13.99	14.00	2116122
2013-01-22	14.03	14.05	13.91	14.00	1756945
2013-01-23	14.00	14.14	13.97	14.02	2265591
2013-01-24	13.99	14.09	13.86	13.90	2698964
2013-01-25	13.98	14.22	13.92	14.20	2495598
2013-01-28	14.17	14.30	14.06	14.12	1904951
2013-01-29	14.10	14.17	13.93	14.04	2204537
2013-01-30	13.98	14.06	13.88	13.94	2515431
2013-01-31	13.94	13.97	13.58	13.93	4894758
2013-02-01	13.96	14.23	13.90	14.15	2282610
2013-02-04	13.95	13.99	13.70	13.76	3844023
2013-02-05	13.84	13.90	13.76	13.82	2864733
2013-02-06	13.79	14.05	13.71	14.05	2319958
2013-02-07	14.02	14.04	13.85	13.91	2009844
2013-02-08	13.96	14.16	13.90	14.16	1716539
2013-02-11	14.18	14.27	14.09	14.22	3221848
2013-02-12	14.18	14.50	14.16	14.36	3306773
2013-02-13	14.35	14.40	14.14	14.25	2253042
2013-02-14	14.21	14.33	14.17	14.20	1382265
2013-02-15	14.23	14.31	14.17	14.27	2511649
2013-02-19	14.23	14.32	14.14	14.25	2447680
2013-02-20	14.19	14.23	14.02	14.13	2683840
2013-02-21	14.14	14.44	14.13	14.23	4932538
2013-02-22	14.27	14.42	14.23	14.36	1574366
2013-02-25	14.42	14.54	14.18	14.19	2041541
2013-02-26	14.19	14.23	13.92	14.01	4283917
2013-02-27	13.99	14.34	13.95	14.20	3954419
2013-02-28	14.20	14.23	14.10	14.16	3911462
2013-03-01	14.04	14.07	13.61	13.94	6134015
2013-03-04	13.92	14.31	13.89	14.31	3797175
2013-03-05	14.39	14.66	14.36	14.64	4441630
2013-03-06	14.65	14.81	14.64	14.70	2875351
2013-03-07	14.67	14.70	14.53	14.56	6813296
2013-03-08	14.67	14.67	14.32	14.48	4162726
2013-03-11	14.48	14.62	14.34	14.58	3096476
2013-03-12	14.09	14.24	13.86	14.05	8682274
2013-03-13	14.04	14.14	13.96	14.10	2938286
2013-03-14	14.10	14.20	14.02	14.10	2532685
2013-03-15	14.09	14.11	13.85	13.92	2534200
2013-03-18	13.69	13.84	12.57	13.60	4805999
2013-03-19	13.61	13.63	13.23	13.37	5422599
2013-03-20	13.47	13.56	13.32	13.39	2530240
2013-03-21	13.29	13.41	13.22	13.36	2147300
2013-03-22	13.36	13.46	13.15	13.32	2640930
2013-03-25	13.39	13.72	13.24	13.64	6089964
2013-03-26	13.68	13.75	13.55	13.74	2823687
2013-03-27	13.68	13.91	13.63	13.81	2797670
2013-03-28	13.84	13.93	13.78	13.93	1554335
2013-04-01	13.96	13.96	13.59	13.62	2413467
2013-04-02	13.66	13.80	13.54	13.56	1150282
2013-04-03	13.56	13.60	13.22	13.24	2534552
2013-04-04	13.27	13.47	13.18	13.42	1861718
2013-04-05	13.27	13.30	13.12	13.27	2381332
2013-04-08	13.26	13.32	13.17	13.31	1367835
2013-04-09	13.30	13.38	13.19	13.32	1687039
2013-04-10	13.31	13.53	13.31	13.51	1286080
2013-04-11	13.47	13.50	13.30	13.33	2093335
2013-04-12	13.33	13.40	13.20	13.36	1236504
2013-04-15	13.33	13.33	13.01	13.10	5996579
2013-04-16	13.18	13.21	12.96	12.98	3743443
2013-04-17	12.96	12.96	12.59	12.66	4015336
2013-04-18	12.70	12.70	12.51	12.54	2056019
2013-04-19	12.58	12.59	12.36	12.40	1498958
2013-04-22	12.43	12.60	12.33	12.56	1779091
2013-04-23	12.60	12.74	12.52	12.67	1219215
2013-04-24	12.65	12.76	12.53	12.72	3418725
2013-04-25	12.86	13.82	12.85	13.72	11329088
2013-04-26	13.75	13.86	13.60	13.65	2838941
2013-04-29	13.73	13.89	13.57	13.84	2344147
2013-04-30	13.80	13.91	13.67	13.80	2241153
2013-05-01	13.82	14.01	13.71	13.72	2224688
2013-05-02	13.71	13.88	13.70	13.82	1381486
2013-05-03	13.92	14.03	13.89	13.89	1168574
2013-05-06	13.86	13.91	13.73	13.84	2335899
2013-05-07	13.85	13.94	13.79	13.89	2634185
2013-05-08	13.84	13.93	13.80	13.90	1334126
2013-05-09	13.87	13.93	13.79	13.80	1191187
2013-05-10	13.84	13.98	13.81	13.94	1190460
2013-05-13	14.14	14.15	13.95	13.99	2025066
2013-05-14	14.02	14.19	13.97	14.09	1435824
2013-05-15	14.08	14.26	14.03	14.15	1654462
2013-05-16	14.14	14.43	14.14	14.36	3153658
2013-05-17	14.37	14.55	14.35	14.54	1943334
2013-05-20	14.50	14.66	14.47	14.60	2258703
2013-05-21	14.59	14.81	14.58	14.72	3032811
2013-05-22	14.69	14.99	14.59	14.64	7430884
2013-05-23	14.57	14.73	14.50	14.71	2703029
2013-05-24	14.68	14.70	14.46	14.69	2202579
2013-05-28	14.76	14.99	14.76	14.85	3817650
2013-05-29	14.76	14.94	14.68	14.87	2995751
2013-05-30	14.75	15.18	14.75	15.15	3097235
2013-05-31	15.08	15.32	15.02	15.13	2902530
2013-06-03	15.25	15.25	14.88	15.15	2969448
2013-06-04	15.18	15.27	14.84	14.99	3187916
2013-06-05	15.02	15.11	14.78	14.82	1811756
2013-06-06	14.84	14.98	14.79	14.93	2014787
2013-06-07	15.09	15.23	14.99	15.17	2195165
2013-06-10	15.30	15.32	15.02	15.05	2148367
2013-06-11	14.91	14.95	14.74	14.77	1792825
2013-06-12	14.80	14.86	14.66	14.74	1825173
2013-06-13	14.71	14.93	14.60	14.88	1613926
2013-06-14	14.91	14.95	14.80	14.80	999816
2013-06-17	14.91	15.09	14.87	15.05	1617191
2013-06-18	15.09	15.16	14.97	15.02	1827494
2013-06-19	15.01	15.02	14.81	14.83	1745026
2013-06-20	14.77	14.79	14.35	14.40	2164769
2013-06-21	14.44	14.44	14.12	14.37	3991566
2013-06-24	14.27	14.35	14.09	14.22	1875797
2013-06-25	14.29	14.34	14.08	14.26	4025012
2013-06-26	14.36	14.50	14.28	14.41	1967244
2013-06-27	14.48	14.63	14.41	14.60	1184346
2013-06-28	14.54	14.60	14.43	14.48	2098521
2013-07-01	14.60	14.69	14.51	14.61	1166975
2013-07-02	14.63	14.76	14.51	14.57	1398951
2013-07-03	14.52	14.68	14.51	14.59	1035806
2013-07-05	14.62	15.14	14.61	15.11	2755791
2013-07-08	15.11	15.20	15.01	15.06	2432562
2013-07-09	15.15	15.22	15.02	15.17	1207094
2013-07-10	15.13	15.33	15.13	15.27	2782118
2013-07-11	15.45	15.52	15.31	15.48	1972082
2013-07-12	15.52	15.70	15.46	15.62	2956466
2013-07-15	15.68	15.79	15.53	15.75	2002330
2013-07-16	15.75	15.82	15.66	15.72	1008059
2013-07-17	15.74	15.79	15.66	15.70	4980061
2013-07-18	15.68	15.96	15.65	15.75	2502574
2013-07-19	15.61	15.83	15.59	15.77	3769673
2013-07-22	15.80	15.86	15.64	15.65	2488596
2013-07-23	15.73	15.81	15.50	15.58	2052326
2013-07-24	15.61	15.61	15.26	15.40	3339622
2013-07-25	15.46	15.46	14.72	14.88	7239268
2013-07-26	14.89	14.89	14.39	14.48	9619129
2013-07-29	14.41	14.48	14.31	14.34	2523279
2013-07-30	14.36	14.49	14.16	14.44	4563089
2013-07-31	14.50	14.71	14.49	14.58	3127209
2013-08-01	14.69	15.06	14.65	14.96	4713023
2013-08-02	15.00	15.00	14.81	14.94	1934029
2013-08-05	14.83	14.93	14.67	14.78	2068250
2013-08-06	14.78	14.81	14.41	14.50	2325359
2013-08-07	14.49	14.51	14.25	14.40	2273885
2013-08-08	14.45	14.46	14.18	14.42	3356538
2013-08-09	14.42	14.47	14.18	14.23	2532666
2013-08-12	14.16	14.33	14.04	14.26	5842369
2013-08-13	14.21	14.33	14.14	14.21	2375971
2013-08-14	14.20	14.44	14.02	14.42	5769377
2013-08-15	14.38	14.47	14.18	14.42	9739441
2013-08-16	14.35	14.55	14.33	14.37	4779959
2013-08-19	14.29	14.57	14.26	14.30	4696623
2013-08-20	14.28	14.39	14.22	14.30	3975485
2013-08-21	14.28	14.28	14.00	14.00	3209010
2013-08-22	14.06	14.17	13.88	14.10	1434596
2013-08-23	14.13	14.13	13.93	14.06	3488862
2013-08-26	14.05	14.15	13.97	14.00	8243705
2013-08-27	13.94	13.97	13.61	13.69	2791632
2013-08-28	13.70	13.76	13.55	13.56	2152168
2013-08-29	13.58	13.73	13.55	13.67	1754388
2013-08-30	13.68	13.68	13.42	13.47	3717890
2013-09-03	13.56	13.64	13.13	13.27	4398584
2013-09-04	13.29	13.47	13.20	13.42	5493360
2013-09-05	13.45	13.56	13.38	13.46	2047900
2013-09-06	13.52	13.52	13.23	13.27	4702917
2013-09-09	13.33	13.49	13.24	13.37	3410972
2013-09-10	13.41	13.56	13.36	13.51	2305353
2013-09-11	13.48	13.55	13.41	13.50	2089887
2013-09-12	13.61	13.93	13.59	13.88	5062182
2013-09-13	13.92	13.97	13.74	13.79	2493334
2013-09-16	13.95	13.98	13.61	13.69	3230106
2013-09-17	13.66	14.07	13.65	14.00	2945796
2013-09-18	14.04	14.08	13.87	14.07	3015013
2013-09-19	14.10	14.10	13.83	13.88	5478347
2013-09-20	13.90	13.91	13.58	13.61	6431032
2013-09-23	13.61	13.66	13.46	13.55	2480316
2013-09-24	13.55	13.66	13.42	13.60	1945120
2013-09-25	13.59	13.72	13.49	13.57	1845780
2013-09-26	13.60	13.68	13.47	13.54	2070445
2013-09-27	13.51	13.59	13.37	13.55	2341030
2013-09-30	13.42	13.56	13.31	13.51	2405079
2013-10-01	13.50	13.73	13.44	13.60	3650355
2013-10-02	13.56	13.56	13.30	13.36	1340008
2013-10-03	13.37	13.38	13.07	13.25	2898908
2013-10-04	13.23	13.44	13.20	13.40	1156193
2013-10-07	13.32	13.42	13.19	13.19	2105363
2013-10-08	13.20	13.23	12.90	13.03	3804724
2013-10-09	13.05	13.47	13.01	13.33	4964288
2013-10-10	13.39	13.75	13.20	13.68	3945540
2013-10-11	13.69	14.06	13.62	14.05	4984521
2013-10-14	13.95	14.30	13.90	14.29	3719989
2013-10-15	14.29	14.29	13.95	14.10	3713547
2013-10-16	14.17	14.32	14.12	14.25	4627702
2013-10-17	14.22	14.45	14.12	14.42	3208859
2013-10-18	14.44	14.57	14.29	14.48	3913494
2013-10-21	14.53	14.72	14.42	14.53	5148952
2013-10-22	14.59	14.63	14.43	14.57	3866388
2013-10-23	14.57	14.58	14.41	14.51	5120518
2013-10-24	13.75	13.95	12.80	13.01	19911240
2013-10-25	13.08	13.16	12.68	12.79	6551728
2013-10-28	12.86	13.11	12.63	12.81	5943179
2013-10-29	12.82	12.90	12.73	12.87	3208089
2013-10-30	12.87	12.92	12.59	12.59	2742243
2013-10-31	12.73	12.99	12.66	12.97	5184544
2013-11-01	13.05	13.10	12.83	13.00	4460578
2013-11-04	13.19	13.19	12.91	13.07	3636061
2013-11-05	12.95	13.21	12.93	13.07	3626698
2013-11-06	13.15	13.28	13.15	13.20	5728146
2013-11-07	13.20	13.28	12.97	12.98	4537716
2013-11-08	13.00	13.08	12.87	12.90	4130246
2013-11-11	12.98	13.10	12.86	13.00	2358808
2013-11-12	12.99	13.06	12.75	12.77	3053934
2013-11-13	13.16	13.16	12.60	12.84	3482458
2013-11-14	12.82	12.90	12.63	12.82	4060210
2013-11-15	12.87	12.91	12.64	12.67	4856545
2013-11-18	12.71	12.89	12.67	12.81	3969228
2013-11-19	12.76	12.79	12.58	12.59	3456770
2013-11-20	12.63	12.88	12.55	12.86	2357644
2013-11-21	12.91	13.01	12.78	13.00	2240341
2013-11-22	13.00	13.26	12.98	13.00	7603566
2013-11-25	13.00	13.04	12.79	12.83	3443546
2013-11-26	13.23	13.34	12.90	13.20	7371770
2013-11-27	13.20	13.35	13.17	13.30	2607927
2013-11-29	13.34	13.36	13.19	13.25	926793
2013-12-02	13.26	13.39	13.13	13.31	2523728
2013-12-03	13.21	13.40	13.20	13.38	2572878
2013-12-04	13.36	13.70	13.28	13.61	3886658
2013-12-05	13.61	13.63	13.33	13.38	4424687
2013-12-06	13.45	13.54	13.34	13.36	2965271
2013-12-09	13.35	13.45	13.27	13.42	3254716
2013-12-10	13.38	13.72	13.37	13.66	4003069
2013-12-11	13.36	13.67	13.50	13.55	2423779
2013-12-12	13.52	13.56	13.37	13.42	1552364
2013-12-13	13.49	13.61	13.43	13.55	2280179
2013-12-16	13.64	13.77	13.57	13.70	3289909
2013-12-17	13.68	13.83	13.60	13.81	2890485
2013-12-18	13.82	13.89	13.52	13.69	4195353
2013-12-19	13.58	13.87	13.46	13.54	3701116
2013-12-20	13.51	13.73	13.28	13.56	9493707
2013-12-23	13.64	13.76	13.46	13.72	4510165
2013-12-24	13.81	13.84	13.66	13.81	1250623
2013-12-26	13.85	13.89	13.73	13.77	1211313
2013-12-27	13.63	13.95	13.63	13.93	1543746
2013-12-30	13.95	14.09	13.87	13.99	1584850
2013-12-31	14.03	14.16	13.98	14.02	960558
2014-01-02	14.00	14.08	13.92	14.01	3118223
2014-01-03	14.48	14.45	14.16	14.17	4180706
2014-01-06	14.15	14.35	14.09	14.27	2557043
2014-01-07	14.28	14.38	14.19	14.34	2169324
2014-01-08	14.28	14.50	14.14	14.42	3487508
2014-01-09	14.46	14.47	14.22	14.32	1849043
2014-01-10	14.35	14.50	14.27	14.49	1824715
2014-01-13	14.48	14.48	14.23	14.27	1771329
2014-01-14	14.27	14.52	14.27	14.46	1553340
2014-01-15	14.48	14.89	14.39	14.83	5554430
2014-01-16	14.82	14.82	14.39	14.46	2473178
2014-01-17	14.42	14.51	14.33	14.47	1473501
2014-01-21	15.11	14.63	14.40	14.55	1655160
2014-01-22	14.59	14.59	14.29	14.30	2329429
2014-01-23	14.23	14.27	13.98	14.09	4513209
2014-01-24	14.25	14.38	14.08	14.16	6084081
2014-01-27	14.86	14.33	13.73	14.00	6328545
2014-01-28	14.00	14.12	13.89	14.01	3284240
2014-01-29	13.95	14.14	13.85	14.08	3633004
2014-01-30	14.32	14.65	14.03	14.30	3385977
2014-01-31	14.61	14.43	14.05	14.12	3552517
2014-02-03	14.06	14.17	13.72	13.76	5546265
2014-02-04	13.77	13.95	13.67	13.81	2812031
2014-02-05	13.84	13.90	13.59	13.74	2446876
2014-02-06	13.66	13.84	13.65	13.73	2862792
2014-02-07	13.82	14.08	13.68	14.01	3796377
2014-02-10	13.96	14.39	13.95	14.23	3819398
2014-02-11	15.20	14.49	14.19	14.42	2378187
2014-02-12	15.12	14.75	14.41	14.58	3273905
2014-02-13	14.50	14.62	14.46	14.57	1787954
2014-02-14	14.58	14.72	14.50	14.68	2295588
2014-02-18	14.70	14.75	14.61	14.69	1734210
2014-02-19	14.51	14.88	14.51	14.77	2953942
2014-02-20	14.77	14.96	14.65	14.94	3888954
2014-02-21	14.93	15.20	14.84	15.14	4957360
2014-02-24	15.09	15.29	15.07	15.14	2776282
2014-02-25	15.10	15.24	14.81	15.10	2603305
2014-02-26	15.08	15.25	14.94	15.24	3528271
2014-02-27	15.23	15.38	15.14	15.35	1934113
2014-02-28	15.39	15.46	15.24	15.33	2311598
2014-03-03	15.17	15.39	15.00	15.30	2043161
2014-03-04	15.40	15.59	15.24	15.52	2171924
2014-03-05	15.50	15.50	15.35	15.45	1445173
2014-03-06	15.93	16.02	15.44	15.96	6533083
2014-03-07	15.97	16.07	15.85	15.91	5240503
2014-03-10	15.84	15.97	15.70	15.81	3956467
2014-03-11	15.83	15.92	15.53	15.61	2170378
2014-03-12	15.53	15.60	15.36	15.52	2540762
2014-03-13	15.52	15.58	15.24	15.38	2341357
2014-03-14	15.32	15.47	15.15	15.27	1768193
2014-03-17	15.47	15.72	15.39	15.58	2401783
2014-03-18	15.58	15.77	15.51	15.70	1072121
2014-03-19	15.75	15.76	15.59	15.64	1889659
2014-03-20	15.58	15.74	15.51	15.74	2314397
2014-03-21	15.78	16.20	15.68	16.12	9197829
2014-03-24	16.20	16.25	15.77	15.90	3657059
2014-03-25	15.93	16.04	15.56	15.58	3948084
2014-03-26	15.62	15.70	15.28	15.35	4195717
2014-03-27	15.35	15.49	15.05	15.07	5289225
2014-03-28	15.18	15.48	15.02	15.40	3340267
2014-03-31	15.45	15.62	15.37	15.54	2781272
2014-04-01	15.60	15.71	15.42	15.49	2306408
2014-04-02	15.54	15.59	15.28	15.40	2346734
2014-04-03	15.40	15.50	15.19	15.19	2753996
2014-04-04	15.34	15.34	14.78	14.84	4471428
2014-04-07	14.65	14.85	14.56	14.71	3432244
2014-04-08	14.72	14.92	14.50	14.91	3748031
2014-04-09	14.90	15.03	14.79	14.96	1403674
2014-04-10	14.94	14.96	14.67	14.72	2048520
2014-04-11	14.59	14.68	14.44	14.53	2370633
2014-04-14	14.59	14.67	14.44	14.52	2652943
2014-04-15	14.59	14.73	14.42	14.67	2212744
2014-04-16	14.77	14.85	14.44	14.72	3770433
2014-04-17	14.77	14.91	14.63	14.86	1918702
2014-04-21	14.86	15.05	14.79	14.84	2936956
2014-04-22	14.03	14.92	13.63	14.80	10548731
2014-04-23	14.79	14.90	14.60	14.88	7363465
2014-04-24	14.90	15.07	14.77	15.05	3952176
2014-04-25	15.01	15.07	14.75	14.85	3884656
2014-04-28	14.89	14.97	14.62	14.81	3768552
2014-04-29	14.90	15.60	14.90	15.46	9013500
2014-04-30	15.43	15.69	15.29	15.56	5076153
2014-05-01	15.60	15.68	15.45	15.51	3198653
2014-05-02	15.50	15.70	15.44	15.55	2607430
2014-05-05	15.43	15.66	15.40	15.58	2875799
2014-05-06	15.54	15.64	15.48	15.59	3615757
2014-05-07	15.54	15.65	15.47	15.64	3504383
2014-05-08	15.65	15.91	15.52	15.53	4413382
2014-05-09	15.53	15.64	15.33	15.48	1835985
2014-05-12	15.51	15.80	15.44	15.77	1546010
2014-05-13	15.77	15.84	15.69	15.74	2183557
2014-05-14	15.69	15.72	15.49	15.56	2425423
2014-05-15	15.41	15.67	15.37	15.55	3248991
2014-05-16	15.61	15.71	15.48	15.70	2149871
2014-05-19	15.60	15.96	15.55	15.86	2083820
2014-05-20	15.87	16.49	15.69	16.29	10860862
2014-05-21	16.30	16.62	16.30	16.54	4403097
2014-05-22	16.54	16.85	16.51	16.76	3094897
2014-05-23	16.72	16.94	16.62	16.94	2717938
2014-05-27	16.89	17.17	16.75	16.92	4325842
2014-05-28	16.90	16.97	16.74	16.87	2864054
2014-05-29	16.94	16.99	16.77	16.80	2204384
2014-05-30	16.82	16.88	16.58	16.69	2716679
2014-06-02	16.71	16.74	16.41	16.57	4875640
2014-06-03	16.56	16.63	16.35	16.44	3820111
2014-06-04	16.43	16.69	16.36	16.50	2707384
2014-06-05	16.53	16.62	16.43	16.57	5941684
2014-06-06	16.61	17.15	16.56	17.06	5295878
2014-06-09	16.99	17.24	16.99	17.05	3317551
2014-06-10	17.00	17.14	16.97	17.05	1646149
2014-06-11	17.02	17.10	16.97	17.04	1753731
2014-06-12	16.99	17.07	16.68	16.73	2988300
2014-06-13	16.81	16.96	16.81	16.88	2667131
2014-06-16	16.83	16.95	16.75	16.81	3316679
2014-06-17	16.78	17.00	16.63	16.93	4341995
2014-06-18	17.00	17.08	16.75	16.90	3017125
2014-06-19	16.88	16.99	16.78	16.89	2033347
2014-06-20	16.97	17.17	16.84	17.12	6000205
2014-06-23	17.08	17.43	17.05	17.38	3261184
2014-06-24	17.37	17.44	17.09	17.13	3671226
2014-06-25	17.06	17.43	16.91	17.41	4630261
2014-06-26	17.37	17.42	17.31	17.39	2234655
2014-06-27	17.36	17.55	17.28	17.34	2374474
2014-06-30	17.31	17.50	17.30	17.49	2432499
2014-07-01	17.18	17.63	17.45	17.56	2748868
2014-07-02	17.50	17.60	17.38	17.43	1595401
2014-07-03	17.52	17.58	17.45	17.56	1067214
2014-07-07	17.51	17.66	17.45	17.48	1706575
2014-07-08	17.49	17.49	16.84	17.22	4453007
2014-07-09	17.28	17.35	17.03	17.11	2300223
2014-07-10	16.96	17.24	16.82	17.08	2778088
2014-07-11	17.05	17.14	16.90	17.07	1950217
2014-07-14	17.19	17.31	17.12	17.30	2407806
2014-07-15	17.28	17.47	17.21	17.36	2879680
2014-07-16	17.41	17.66	17.23	17.48	3769053
2014-07-17	17.41	17.50	17.29	17.30	3770306
2014-07-18	17.34	17.51	17.23	17.24	4714814
2014-07-21	17.14	17.58	17.11	17.50	4708399
2014-07-22	16.26	17.32	16.25	17.03	11177819
2014-07-23	16.97	17.02	16.80	16.93	2751760
2014-07-24	17.27	17.27	16.93	17.07	2976509
2014-07-25	17.27	17.27	16.84	16.88	2278293
2014-07-28	16.84	16.96	16.71	16.93	2382262
2014-07-29	16.92	17.11	16.82	16.82	3519541
2014-07-30	16.89	17.07	16.64	17.05	4514470
2014-07-31	16.94	17.05	16.73	16.83	2526468
2014-08-01	16.77	17.11	16.60	17.08	4887069
2014-08-04	17.07	17.32	16.95	17.25	3181145
2014-08-05	17.21	17.31	17.04	17.20	3013422
2014-08-06	17.13	17.27	17.08	17.16	4044391
2014-08-07	17.21	17.26	16.81	16.91	3873315
2014-08-08	16.90	16.95	16.67	16.81	2756042
2014-08-11	16.87	16.95	16.67	16.90	3211808
2014-08-12	16.88	16.92	16.79	16.91	3708532
2014-08-13	16.94	17.10	16.85	16.86	3984633
2014-08-14	16.88	16.98	16.84	16.93	1852915
2014-08-15	17.06	17.15	16.80	16.97	1840614
2014-08-18	17.02	17.27	17.02	17.24	1455345
2014-08-19	17.19	17.44	17.19	17.39	2343936
2014-08-20	17.36	17.42	17.15	17.24	2260005
2014-08-21	17.62	17.88	17.14	17.71	4063754
2014-08-22	17.70	17.87	17.63	17.64	2778090
2014-08-25	17.68	17.72	17.54	17.56	1087584
2014-08-26	17.53	17.57	17.35	17.51	1564323
2014-08-27	17.46	17.55	17.36	17.47	1376159
2014-08-28	17.41	17.54	17.37	17.47	1779033
2014-08-29	17.54	17.66	17.39	17.63	1204996
2014-09-02	17.61	17.99	17.51	17.79	2773971
2014-09-03	17.80	17.98	17.76	17.91	2682466
2014-09-04	19.00	19.00	17.89	18.06	2777131
2014-09-05	18.04	18.22	17.99	18.08	1696680
2014-09-08	17.99	18.09	17.85	17.95	2502335
2014-09-09	17.89	18.13	17.86	17.89	3006577
2014-09-10	17.87	18.11	17.86	18.02	1444436
2014-09-11	17.96	18.11	17.93	18.00	1443422
2014-09-12	17.96	18.02	17.80	17.82	1998513
2014-09-15	17.82	17.82	17.54	17.58	1514198
2014-09-16	17.51	17.80	17.49	17.70	2446999
2014-09-17	17.72	17.93	17.69	17.70	2467338
2014-09-18	17.78	17.93	17.72	17.82	1686478
2014-09-19	17.83	17.96	17.42	17.52	4468305
2014-09-22	17.47	17.52	17.30	17.45	1679350
2014-09-23	17.37	17.48	17.17	17.17	2006256
2014-09-24	17.16	17.31	17.10	17.25	1808531
2014-09-25	17.23	17.23	16.92	17.13	2235353
2014-09-26	17.15	17.50	17.05	17.29	3825276
2014-09-29	17.15	17.40	16.87	17.34	2627898
2014-09-30	17.35	17.40	17.18	17.21	1872214
2014-10-01	17.22	17.30	16.94	16.95	2879098
2014-10-02	16.93	17.21	16.81	17.15	2302737
2014-10-03	17.27	17.42	17.15	17.35	1937618
2014-10-06	17.42	17.63	17.34	17.40	2215981
2014-10-07	17.35	17.56	17.23	17.29	3357941
2014-10-08	17.26	17.81	17.21	17.81	5809864
2014-10-09	17.75	17.94	17.23	17.23	5158486
2014-10-10	17.11	17.29	16.15	16.18	7068042
2014-10-13	16.17	16.54	15.82	16.02	6071488
2014-10-14	16.15	16.27	15.81	15.93	4594083
2014-10-15	15.68	16.16	15.59	16.00	5524583
2014-10-16	15.77	16.39	15.50	16.30	3869014
2014-10-17	16.50	16.79	16.37	16.50	4053951
2014-10-20	16.51	16.73	16.40	16.62	4104963
2014-10-21	16.86	17.08	16.53	16.59	5227439
2014-10-22	16.58	16.72	16.31	16.33	4553629
2014-10-23	16.50	16.82	16.04	16.72	5043046
2014-10-24	16.79	17.22	16.61	17.20	2928798
2014-10-27	17.12	17.44	17.06	17.35	3489820
2014-10-28	17.37	17.80	17.15	17.51	6423129
2014-10-29	17.47	17.63	17.34	17.49	3296792
2014-10-30	17.45	17.57	17.26	17.57	5398424
2014-10-31	17.80	17.99	17.69	17.95	2933401
2014-11-03	17.92	18.34	17.89	18.17	3510955
2014-11-04	18.16	18.32	18.00	18.09	2223295
2014-11-05	18.24	18.25	17.90	17.98	1455822
2014-11-06	18.00	18.23	18.00	18.23	1401332
2014-11-07	18.19	18.57	18.05	18.52	2947899
2014-11-10	18.49	18.80	18.43	18.68	2462687
2014-11-11	18.52	18.82	18.52	18.58	1649123
2014-11-12	18.51	18.60	18.32	18.56	1802854
2014-11-13	18.49	18.50	18.28	18.32	683099
2014-11-14	18.37	18.58	18.23	18.49	1408969
2014-11-17	18.47	18.48	18.03	18.09	3188679
2014-11-18	18.09	18.42	18.09	18.34	1930872
2014-11-19	18.39	18.39	18.11	18.16	1472007
2014-11-20	18.07	18.50	18.03	18.32	5982622
2014-11-21	18.50	18.52	18.30	18.44	1875293
2014-11-24	18.40	18.63	18.32	18.62	1744632
2014-11-25	18.70	18.88	18.59	18.82	1879791
2014-11-26	18.84	18.90	18.71	18.83	1045048
2014-11-28	18.79	19.03	18.73	18.87	879940
2014-12-01	18.76	18.97	18.43	18.43	6161154
2014-12-02	18.40	18.64	18.40	18.49	3019499
2014-12-03	18.52	18.63	18.31	18.49	3720832
2014-12-04	18.52	18.62	18.44	18.57	2149935
2014-12-05	18.55	18.83	18.45	18.82	4414649
2014-12-08	18.79	18.96	18.54	18.58	1894380
2014-12-09	18.36	18.45	18.19	18.41	2652842
2014-12-10	18.40	18.49	18.05	18.08	1720635
2014-12-11	18.16	18.44	18.05	18.13	1721155
2014-12-12	17.95	18.31	17.88	17.89	1835462
2014-12-15	17.95	18.10	17.73	17.83	2012164
2014-12-16	17.71	17.98	17.53	17.63	2320394
2014-12-17	17.73	18.15	17.64	18.09	2443398
2014-12-18	18.31	18.71	18.26	18.70	2920446
2014-12-19	18.84	19.02	18.61	18.99	5475692
2014-12-22	18.96	18.99	18.84	18.96	2412018
2014-12-23	19.01	19.08	18.92	18.98	1475313
2014-12-24	19.00	19.33	19.00	19.26	943746
2014-12-26	19.34	19.47	19.25	19.29	1432966
2014-12-29	19.26	19.54	19.25	19.31	1706198
2014-12-30	19.22	19.44	19.04	19.17	2312475
2014-12-31	19.14	19.30	18.93	18.97	2659962
2015-01-02	19.15	19.24	18.57	18.83	3508565
2015-01-05	18.71	18.75	18.34	18.40	9069921
2015-01-06	18.47	18.53	17.89	17.91	4301751
2015-01-07	18.04	18.45	17.88	18.42	2912665
2015-01-08	18.61	18.74	18.49	18.61	2199924
2015-01-09	18.57	18.67	18.28	18.55	2420327
2015-01-12	18.56	18.56	18.23	18.36	1320027
2015-01-13	18.45	18.84	18.17	18.43	2395893
2015-01-14	18.21	18.41	18.01	18.26	1638106
2015-01-15	18.32	18.40	17.71	17.73	4130426
2015-01-16	17.71	18.35	17.68	18.33	2284459
2015-01-20	18.38	18.55	17.90	18.14	4613220
2015-01-21	18.14	18.44	18.04	18.34	1877085
2015-01-22	18.42	18.54	18.08	18.36	2669155
2015-01-23	18.37	18.66	18.30	18.46	1987311
2015-01-26	18.50	18.62	18.25	18.58	1961484
2015-01-27	18.38	18.55	18.18	18.35	1990306
2015-01-28	18.50	18.59	18.10	18.12	2057976
2015-01-29	18.19	18.20	17.75	18.01	4235762
2015-01-30	17.90	18.21	17.75	17.99	3276769
2015-02-02	17.97	18.04	17.58	17.90	4933300
2015-02-03	17.94	18.31	17.82	18.24	4816263
2015-02-04	18.13	18.36	18.09	18.10	3702812
2015-02-05	16.68	17.62	16.52	17.21	14429361
2015-02-06	17.30	17.40	17.05	17.13	3817926
2015-02-09	17.12	17.31	17.01	17.16	4087344
2015-02-10	17.24	17.29	17.00	17.24	2526960
2015-02-11	17.22	17.64	17.10	17.61	3421143
2015-02-12	17.68	17.96	17.45	17.92	2739733
2015-02-13	17.92	18.09	17.72	18.02	2401762
2015-02-17	17.97	18.01	17.80	17.94	1553303
2015-02-18	17.86	18.01	17.65	18.00	1476332
2015-02-19	17.95	18.32	17.85	18.23	3575302
2015-02-20	18.25	18.50	17.97	18.50	2344319
2015-02-23	18.48	18.55	18.30	18.47	5138719
2015-02-24	18.54	18.73	18.42	18.67	3188940
2015-02-25	18.63	18.77	18.43	18.73	2536670
2015-02-26	18.69	18.73	18.38	18.51	2493560
2015-02-27	18.47	18.48	18.24	18.36	2473558
2015-03-02	18.41	18.64	18.41	18.59	2015679
2015-03-03	18.52	18.59	18.35	18.45	1275779
2015-03-04	18.40	18.55	18.32	18.43	2419889
2015-03-05	18.48	18.49	18.10	18.21	3766862
2015-03-06	18.13	18.20	17.92	18.09	3005002
2015-03-09	18.08	18.23	17.92	18.21	1792700
2015-03-10	18.06	18.12	17.80	17.84	1663643
2015-03-11	17.85	17.92	17.65	17.83	2228539
2015-03-12	17.81	17.95	17.65	17.95	963314
2015-03-13	17.97	18.19	17.78	18.12	4622982
2015-03-16	18.19	18.58	18.04	18.52	3906104
2015-03-17	18.45	18.57	18.29	18.39	2748903
2015-03-18	18.30	18.82	18.28	18.63	2194476
2015-03-19	18.62	18.74	18.56	18.60	1889220
2015-03-20	17.94	18.87	17.94	18.66	4181592
2015-03-23	18.66	18.68	18.51	18.53	1772407
2015-03-24	18.53	18.64	18.36	18.49	2674051
2015-03-25	18.53	18.58	17.99	17.99	2703863
2015-03-26	17.88	18.11	17.67	18.00	3242355
2015-03-27	17.99	18.11	17.83	18.08	1988542
2015-03-30	17.99	18.56	17.88	18.44	2809642
2015-03-31	18.32	18.50	18.09	18.44	3260186
2015-04-01	18.44	18.48	18.20	18.39	3222521
2015-04-02	18.40	18.66	18.32	18.50	1957320
2015-04-06	18.41	18.58	18.29	18.46	5236139
2015-04-07	18.46	18.78	18.31	18.65	5762417
2015-04-08	18.72	19.41	18.69	19.07	7943448
2015-04-09	19.00	19.17	18.82	19.02	6509675
2015-04-10	19.08	19.50	18.97	19.06	11189088
2015-04-13	19.09	19.34	19.04	19.07	5153665
2015-04-14	19.02	19.10	18.63	18.65	4207740
2015-04-15	18.70	18.86	18.57	18.73	4048573
2015-04-16	18.71	18.79	18.58	18.60	3169246
2015-04-17	18.50	18.55	18.32	18.43	4145383
2015-04-20	17.77	18.71	17.77	18.64	3648693
2015-04-21	18.73	18.85	18.61	18.83	3434821
2015-04-22	18.91	19.32	18.73	19.30	4581273
2015-04-23	19.27	19.34	19.14	19.22	4587888
2015-04-24	19.31	19.33	18.93	18.99	4016240
2015-04-27	19.03	19.24	18.73	18.76	5528533
2015-04-28	19.44	19.83	19.15	19.42	11954522
2015-04-29	19.33	19.53	18.89	18.93	9513267
2015-04-30	18.84	19.00	18.59	18.65	5531306
2015-05-01	18.73	19.09	18.71	18.96	5079603
2015-05-04	18.97	19.19	18.81	18.87	4883143
2015-05-05	18.78	18.84	18.55	18.59	4733604
2015-05-06	18.68	18.71	18.47	18.64	3899614
2015-05-07	18.65	19.02	18.42	18.98	4431928
2015-05-08	19.16	19.33	19.10	19.18	4974024
2015-05-11	19.19	19.24	19.07	19.14	3430492
2015-05-12	19.09	19.13	18.85	19.00	3458589
2015-05-13	19.08	19.22	18.95	18.99	3737842
2015-05-14	19.11	19.32	19.05	19.26	3614972
2015-05-15	19.24	19.31	19.14	19.20	3508652
2015-05-18	19.24	19.49	19.10	19.48	4116163
2015-05-19	19.46	19.60	19.33	19.40	3157600
2015-05-20	19.46	19.74	19.39	19.56	4943246
2015-05-21	19.53	19.85	19.45	19.82	5569859
2015-05-22	19.75	19.98	19.73	19.90	8147677
2015-05-26	19.83	19.94	19.75	19.89	6696672
2015-05-27	19.97	20.16	19.89	20.11	6930201
2015-05-28	20.05	20.18	19.87	19.92	4252782
2015-05-29	19.94	19.94	19.69	19.79	2341140
2015-06-01	20.00	20.02	19.62	19.81	2699483
2015-06-02	19.72	20.03	19.67	19.95	3208374
2015-06-03	20.05	20.28	19.94	20.23	4270234
2015-06-04	20.14	20.24	19.92	20.13	4287145
2015-06-05	20.06	20.51	19.94	20.39	5449515
2015-06-08	20.34	20.35	19.77	20.00	4792797
2015-06-09	20.00	20.00	19.64	19.71	4012328
2015-06-10	19.80	20.02	19.76	19.84	4317035
2015-06-11	19.92	19.96	19.63	19.75	5136383
2015-06-12	19.69	19.88	19.65	19.85	1920645
2015-06-15	19.68	19.85	19.45	19.82	2639082
2015-06-16	19.75	19.92	19.69	19.86	2751455
2015-06-17	19.94	20.13	19.87	20.02	3189049
2015-06-18	20.00	20.25	19.89	20.16	2504217
2015-06-19	19.83	20.19	19.75	20.07	1480550
2015-06-22	20.19	20.25	20.09	20.15	1626782
2015-06-23	20.14	20.18	20.00	20.05	3140729
2015-06-24	20.03	20.07	19.82	20.03	3023601
2015-06-25	20.05	20.16	20.02	20.14	1968820
2015-06-26	20.11	20.18	19.94	20.04	1940305
2015-06-29	19.88	19.92	19.47	19.49	2021934
2015-06-30	19.63	19.74	19.43	19.66	2672759
2015-07-01	19.81	19.96	19.38	19.49	2184300
2015-07-02	19.50	19.54	19.27	19.36	1114757
2015-07-06	19.19	19.43	19.10	19.38	2279900
2015-07-07	19.40	19.43	18.97	19.27	1690007
2015-07-08	19.10	19.26	19.08	19.22	2673425
2015-07-09	19.43	19.61	19.12	19.45	3073768
2015-07-10	19.59	19.72	19.45	19.58	2085255
2015-07-13	19.72	19.82	19.60	19.79	2068799
2015-07-14	19.78	19.83	19.68	19.69	2666935
2015-07-15	19.70	19.79	19.52	19.69	2347914
2015-07-16	19.73	19.87	19.53	19.56	3123644
2015-07-17	19.47	19.58	19.34	19.54	3923945
2015-07-20	19.59	20.04	19.53	19.94	3152530
2015-07-21	19.91	19.96	19.74	19.80	2179984
2015-07-22	19.63	19.76	19.43	19.49	4814267
2015-07-23	19.56	19.67	19.26	19.30	2977142
2015-07-24	19.28	19.41	19.06	19.16	1565835
2015-07-27	19.00	19.17	18.88	18.97	2680713
2015-07-28	19.66	21.14	19.51	20.79	11387515
2015-07-29	20.80	21.00	20.66	20.97	3201617
2015-07-30	20.89	21.02	20.82	20.93	2784590
2015-07-31	20.95	21.12	20.84	20.97	1618423
2015-08-03	20.92	20.99	20.80	20.98	1914688
2015-08-04	20.98	21.06	20.89	20.94	1707605
2015-08-05	21.05	21.28	21.05	21.10	1981566
2015-08-06	21.10	21.26	20.67	20.80	1406610
2015-08-07	20.81	20.93	20.75	20.90	1253806
2015-08-10	20.91	21.45	20.87	21.38	2106189
2015-08-11	21.25	21.55	21.17	21.35	3716689
2015-08-12	21.11	21.26	20.82	21.25	1878490
2015-08-13	21.18	21.54	21.18	21.35	1503718
2015-08-14	21.30	21.59	21.27	21.56	1684421
2015-08-17	21.54	21.85	21.39	21.80	1587982
2015-08-18	21.57	21.75	21.45	21.62	1846942
2015-08-19	21.43	21.86	21.38	21.63	2236858
2015-08-20	21.48	21.48	20.46	20.47	2261916
2015-08-21	20.32	20.41	19.80	19.80	2478249
2015-08-24	18.77	19.75	18.13	19.00	3238208
2015-08-25	19.60	19.60	18.73	18.75	2461077
2015-08-26	19.17	19.59	18.70	19.51	2509743
2015-08-27	19.74	19.96	19.55	19.94	2740078
2015-08-28	19.87	20.45	19.87	20.14	1985178
2015-08-31	20.00	20.28	19.96	20.02	1362385
2015-09-01	19.70	19.97	19.27	19.72	2404338
2015-09-02	19.96	20.00	19.56	19.93	2407704
2015-09-03	20.03	20.71	19.96	20.52	3632541
2015-09-04	20.24	20.51	20.13	20.29	1866680
2015-09-08	20.66	20.92	20.54	20.85	2375682
2015-09-09	21.00	21.08	20.59	20.61	2010473
2015-09-10	20.60	21.00	20.55	20.77	2603015
2015-09-11	20.73	20.81	20.52	20.65	2510592
2015-09-14	20.50	20.83	20.50	20.67	2207901
2015-09-15	20.73	21.19	20.68	21.14	1523729
2015-09-16	21.19	21.33	21.00	21.20	1612934
2015-09-17	21.09	21.37	21.01	21.13	1742350
2015-09-18	20.85	21.11	20.76	20.81	2787105
2015-09-21	21.00	21.22	20.80	21.08	2395296
2015-09-22	20.88	21.25	20.73	21.21	3041061
2015-09-23	21.26	21.29	20.96	21.18	1778344
2015-09-24	21.06	21.13	20.77	21.05	1785199
2015-09-25	21.25	21.34	20.84	20.96	1702092
2015-09-28	20.89	21.11	20.48	20.48	1981456
2015-09-29	20.53	20.66	20.37	20.44	2570188
2015-09-30	20.67	20.80	20.49	20.68	3343473
2015-10-01	20.74	20.80	20.23	20.52	3485979
2015-10-02	20.31	20.81	20.08	20.81	3447540
2015-10-05	20.95	21.30	20.92	21.30	3092331
2015-10-06	21.37	21.53	21.18	21.32	3767154
2015-10-07	21.40	21.50	20.99	21.40	3208348
2015-10-08	21.31	21.39	21.12	21.37	2425178
2015-10-09	21.42	21.80	21.09	21.75	2469944
2015-10-12	21.73	21.79	21.64	21.66	1419991
2015-10-13	21.59	21.79	21.34	21.63	2295126
2015-10-14	21.59	21.78	21.33	21.34	2856643
2015-10-15	21.44	21.52	21.23	21.39	2414825
2015-10-16	21.46	21.52	21.27	21.35	2378791
2015-10-19	21.33	21.43	21.07	21.21	4199976
2015-10-20	21.20	21.30	21.10	21.14	3485393
2015-10-21	21.28	21.34	20.98	21.00	2775514
2015-10-22	21.09	21.45	21.00	21.12	4770339
2015-10-23	21.26	21.41	21.10	21.40	2984085
2015-10-26	21.33	21.53	21.33	21.35	2858090
2015-10-27	22.00	23.30	21.75	21.75	10502015
2015-10-28	21.88	22.44	21.80	22.41	5651997
2015-10-29	22.32	22.41	22.00	22.04	3060080
2015-10-30	22.13	22.32	21.94	22.22	3136554
2015-11-02	22.19	22.45	22.19	22.26	2771833
2015-11-03	22.26	22.40	22.17	22.26	3521385
2015-11-04	22.33	22.57	22.23	22.45	7754392
2015-11-05	22.49	22.56	22.31	22.46	3854654
2015-11-06	22.40	22.71	22.40	22.71	1856859
2015-11-09	22.63	22.73	22.44	22.58	5178505
2015-11-10	22.58	22.84	22.55	22.78	4473569
2015-11-11	22.90	22.96	22.54	22.56	4394495
2015-11-12	22.45	22.68	22.10	22.43	2040726
2015-11-13	22.36	22.52	22.19	22.29	3047998
2015-11-16	22.25	22.50	22.23	22.49	2268486
2015-11-17	22.52	22.75	22.48	22.61	1998226
2015-11-18	22.63	22.92	22.44	22.91	2127694
2015-11-19	22.97	23.21	22.93	23.13	2243372
2015-11-20	22.15	22.16	21.34	21.47	9270543
2015-11-23	21.52	21.99	21.52	21.71	4123752
2015-11-24	21.66	21.93	21.55	21.72	4569659
2015-11-25	21.78	22.14	21.72	22.08	2561103
2015-11-27	22.14	22.43	22.00	22.37	1532706
2015-11-30	22.36	22.47	22.24	22.30	3317627
2015-12-01	19.66	22.63	19.35	22.27	2672801
2015-12-02	22.29	22.40	22.17	22.22	2101415
2015-12-03	22.23	22.23	20.96	21.22	5808638
2015-12-04	21.29	21.75	21.25	21.65	2459474
2015-12-07	21.56	21.76	21.43	21.56	2831061
2015-12-08	21.80	21.80	21.33	21.50	2559210
2015-12-09	21.40	21.66	21.05	21.11	2929248
2015-12-10	21.16	21.29	20.95	21.14	2698578
2015-12-11	20.97	21.37	20.88	21.09	2443893
2015-12-14	21.51	21.51	20.96	21.19	3164274
2015-12-15	21.34	21.77	21.25	21.61	4436676
2015-12-16	21.57	21.80	21.37	21.77	3854442
2015-12-17	21.79	21.84	21.33	21.34	1767085
2015-12-18	21.26	21.52	21.00	21.00	5059499
2015-12-21	21.11	21.21	20.70	20.92	3592824
2015-12-22	20.97	21.25	20.53	21.18	2040528
2015-12-23	21.24	21.48	21.07	21.32	2435477
2015-12-24	21.38	21.59	21.21	21.29	950425
2015-12-28	21.18	21.25	21.02	21.21	1934183
2015-12-29	21.28	21.48	21.04	21.27	2425265
2015-12-30	21.26	21.37	21.14	21.22	1753882
2015-12-31	21.12	21.15	20.79	20.81	3118160
2016-01-04	20.00	20.57	20.00	20.53	3404640
2016-01-05	20.53	20.64	20.41	20.54	3540144
2016-01-06	20.24	20.38	20.11	20.20	2583927
2016-01-07	19.84	20.08	19.73	19.75	2535770
2016-01-08	19.85	19.94	19.22	19.24	4222787
2016-01-11	19.25	19.56	19.06	19.28	4339528
2016-01-12	19.42	19.51	18.94	19.14	4200494
2016-01-13	19.27	19.30	18.48	18.66	5422484
2016-01-14	18.69	19.48	18.56	19.38	5900743
2016-01-15	18.82	19.15	18.59	19.00	3375299
2016-01-19	19.20	19.35	18.72	18.85	2948998
2016-01-20	18.54	19.17	18.32	19.04	3606315
2016-01-21	19.12	19.26	18.84	18.93	1752874
2016-01-22	19.20	19.55	19.13	19.52	2531577
2016-01-25	19.46	19.56	18.86	18.87	2689536
2016-01-26	18.92	19.43	18.85	19.30	3364086
2016-01-27	19.52	19.52	18.74	18.84	3167398
2016-01-28	19.00	19.13	18.77	18.99	1511644
2016-01-29	19.10	19.61	19.10	19.56	2716389
2016-02-01	19.36	19.76	18.81	19.54	3425226
2016-02-02	19.34	19.50	18.98	19.23	1763325
2016-02-03	19.31	19.49	18.97	19.23	5954206
2016-02-04	20.91	21.44	20.24	20.40	7515795
2016-02-05	20.31	20.40	19.90	20.00	6054546
2016-02-08	19.76	19.99	19.02	19.60	5961987
2016-02-09	19.35	20.01	19.35	19.82	6568952
2016-02-10	19.97	20.63	19.94	20.44	5904384
2016-02-11	20.05	20.56	20.04	20.15	5455174
2016-02-12	20.40	20.49	20.08	20.28	3136145
2016-02-16	20.48	20.87	20.32	20.61	5435191
2016-02-17	20.56	21.07	20.56	20.95	5266003
2016-02-18	20.95	21.09	20.41	20.78	3910084
2016-02-19	20.73	21.00	20.60	20.95	2548636
2016-02-22	21.08	21.29	20.86	21.25	3900791
2016-02-23	21.13	21.24	20.94	21.10	2708770
2016-02-24	20.43	21.35	20.43	21.30	3015270
2016-02-25	21.30	21.64	21.23	21.61	1902936
2016-02-26	21.67	21.93	21.59	21.63	2698181
2016-02-29	21.54	21.75	21.40	21.55	2209315
2016-03-01	21.65	21.98	21.59	21.97	3150823
2016-03-02	21.95	22.29	21.92	21.97	2462372
2016-03-03	22.10	22.19	21.88	22.16	2028961
2016-03-04	22.16	22.46	22.13	22.30	1880072
2016-03-07	22.17	22.38	22.14	22.27	1478121
2016-03-08	22.18	22.21	21.93	22.27	1760257
2016-03-09	22.02	22.16	21.88	22.01	2495694
2016-03-10	22.16	22.30	21.90	22.01	2006819
2016-03-11	21.94	22.65	21.94	22.54	2136859
2016-03-14	22.43	22.72	22.43	22.61	2212882
2016-03-15	22.56	22.67	22.45	22.66	2376221
2016-03-16	22.44	23.04	22.44	23.02	2184420
2016-03-17	22.94	23.30	22.94	23.17	5132540
2016-03-18	23.15	23.30	23.11	23.17	5657301
2016-03-21	23.17	23.17	22.63	22.93	2458029
2016-03-22	23.05	23.07	22.79	22.93	2001158
2016-03-23	22.92	23.01	22.77	22.88	1647679
2016-03-24	22.88	22.88	22.57	23.00	100
2016-03-28	23.00	23.07	22.89	22.89	364749
2016-03-29	22.96	23.61	22.82	22.97	2896332
2016-03-30	23.67	23.75	23.23	23.37	1736390
2016-03-31	23.38	23.73	23.36	23.58	1813573
2016-04-01	23.49	23.64	23.40	23.64	2329658
2016-04-04	23.60	23.65	23.50	23.55	3221505
2016-04-05	23.37	23.56	23.31	23.50	2611711
2016-04-06	23.24	23.47	23.10	23.46	2267645
2016-04-07	23.33	23.42	23.05	23.21	3390874
2016-04-08	23.30	23.56	23.21	23.41	2455342
2016-04-11	23.44	23.67	23.17	23.23	2159945
2016-04-12	23.27	23.37	22.79	22.98	2927463
2016-04-13	23.11	23.37	22.93	23.33	2045185
2016-04-14	23.36	23.54	23.30	23.32	1302247
2016-04-15	23.33	23.48	23.26	23.46	1606320
2016-04-18	23.39	23.69	23.27	23.63	1717550
2016-04-19	23.63	23.74	23.46	23.62	2921714
2016-04-20	23.50	23.65	23.37	23.51	3261184
2016-04-21	23.56	23.67	23.40	23.58	1799566
2016-04-22	23.49	23.79	23.43	23.74	4137950
2016-04-25	23.76	23.89	23.66	23.80	3530882
2016-04-26	23.50	23.71	23.00	23.53	6290416
2016-04-27	23.53	23.76	23.30	23.73	2981930
2016-04-28	23.68	23.89	23.28	23.35	1795844
2016-04-29	23.28	23.38	23.04	23.19	1898536
2016-05-02	23.21	23.58	23.12	23.54	2276578
2016-05-03	23.33	23.47	23.22	23.36	1737116
2016-05-04	23.31	23.42	23.03	23.14	1918404
2016-05-05	23.22	23.37	22.97	23.06	2363345
2016-05-06	23.02	23.44	22.95	23.35	2056277
2016-05-09	23.25	23.66	23.19	23.61	2790840
2016-05-10	23.66	23.68	23.35	23.64	3413441
2016-05-11	23.63	23.76	23.49	23.60	1638349
2016-05-12	23.63	23.72	23.27	23.45	1772174
2016-05-13	23.49	23.93	23.45	23.68	3397141
2016-05-16	23.80	24.18	23.76	23.95	3466061
2016-05-17	23.93	23.99	23.50	23.56	2120013
2016-05-18	23.52	24.11	23.51	23.92	2651158
2016-05-19	23.76	24.03	23.54	23.77	2607625
2016-05-20	23.95	24.55	23.68	24.55	4874038
2016-05-23	24.62	24.64	24.29	24.38	3478094
2016-05-24	24.54	25.25	24.49	25.21	5129089
2016-05-25	25.27	25.49	24.83	24.94	4325017
2016-05-26	24.93	25.05	24.85	24.93	2497297
2016-05-27	24.86	25.07	24.45	25.05	2884609
2016-05-31	25.08	25.25	24.68	24.72	21211564
2016-06-01	24.62	24.82	24.43	24.74	4772310
2016-06-02	24.72	24.77	24.49	24.73	3198141
2016-06-03	24.77	24.79	24.34	24.70	2224985
2016-06-06	24.87	25.15	24.79	24.88	2881541
2016-06-07	25.07	25.18	24.78	24.86	2163329
2016-06-08	24.93	24.94	24.72	24.88	2065844
2016-06-09	24.86	24.90	24.72	24.86	1979895
2016-06-10	24.64	24.82	24.55	24.70	1967869
2016-06-13	24.59	24.84	24.41	24.59	2221247
2016-06-14	24.29	24.45	24.21	24.39	3573432
2016-06-15	24.49	24.50	24.30	24.35	1863543
2016-06-16	24.33	24.46	24.20	24.40	1571825
2016-06-17	24.37	24.37	24.11	24.26	4055146
2016-06-20	24.47	24.83	24.42	24.48	3461591
2016-06-21	24.49	24.67	24.40	24.44	2186946
2016-06-22	24.44	24.50	24.27	24.29	2596559
2016-06-23	24.41	24.64	24.25	24.62	2949088
2016-06-24	23.76	24.16	23.74	23.78	3438083
2016-06-27	23.52	23.58	22.99	23.07	2351649
2016-06-28	23.23	23.64	23.15	23.60	1566579
2016-06-29	23.83	23.99	23.66	23.95	1723621
2016-06-30	24.06	24.37	24.01	24.30	2979190
2016-07-01	24.30	24.52	24.26	24.38	1404162
2016-07-05	24.23	24.44	24.19	24.40	1857670
2016-07-06	24.34	24.51	24.19	24.44	2634174
2016-07-07	24.47	24.67	24.42	24.58	1671264
2016-07-08	24.70	25.14	24.58	25.05	1949882
2016-07-11	25.12	25.48	25.00	25.38	2126927
2016-07-12	25.46	25.69	25.40	25.58	1934836
2016-07-13	25.60	25.75	25.50	25.51	1543296
2016-07-14	25.66	25.83	25.62	25.73	1383818
2016-07-15	25.72	25.80	25.53	25.58	1800184
2016-07-18	25.63	25.73	25.52	25.66	1418809
2016-07-19	25.66	25.92	25.54	25.90	2217300
2016-07-20	26.00	26.23	25.90	26.11	3129544
2016-07-21	26.03	26.11	25.79	25.84	1128515
2016-07-22	25.81	26.14	25.68	26.07	1743292
2016-07-25	26.07	26.24	25.92	26.13	2470431
2016-07-26	25.51	25.76	24.25	24.26	5696704
2016-07-27	24.40	24.49	24.12	24.18	3195500
2016-07-28	24.23	24.42	24.01	24.01	2351805
2016-07-29	24.05	24.16	23.83	24.05	2482460
2016-08-01	24.00	24.28	24.00	24.15	1807091
2016-08-02	24.09	24.21	23.94	23.95	1800656
2016-08-03	23.98	24.22	23.88	24.22	1110192
2016-08-04	24.19	24.36	24.13	24.33	1367639
2016-08-05	24.37	24.74	24.36	24.68	1283576
2016-08-08	24.70	24.80	24.62	24.69	1125420
2016-08-09	24.75	24.79	24.58	24.63	1665904
2016-08-10	24.62	24.75	24.61	24.68	1343673
2016-08-11	24.81	24.97	24.67	24.80	1778343
2016-08-12	24.72	24.84	24.68	24.71	1182023
2016-08-15	24.71	24.90	24.03	24.75	1982906
2016-08-16	24.65	24.71	24.35	24.37	2223870
2016-08-17	24.41	24.50	24.18	24.42	1877037
2016-08-18	24.39	24.80	24.39	24.76	1323372
2016-08-19	24.75	25.00	24.18	24.99	1982769
2016-08-22	24.90	25.04	24.80	24.95	1397000
2016-08-23	25.08	25.31	24.97	25.24	1361657
2016-08-24	25.17	25.28	25.09	25.21	2585349
2016-08-25	25.10	25.47	25.09	25.43	1608173
2016-08-26	25.48	25.71	25.38	25.57	1749819
2016-08-29	25.58	25.71	25.37	25.57	2303017
2016-08-30	25.53	25.64	25.43	25.52	1429891
2016-08-31	25.49	25.54	25.27	25.44	3213088
2016-09-01	25.41	25.66	25.40	25.51	1571087
2016-09-02	25.65	25.95	25.65	25.91	1493889
2016-09-06	25.90	25.97	25.76	25.84	1483856
2016-09-07	25.90	26.21	25.58	25.98	1521595
2016-09-08	25.88	25.96	25.71	25.71	1227518
2016-09-09	25.55	25.75	25.03	25.04	1736936
2016-09-12	24.94	25.30	24.84	25.29	1559093
2016-09-13	25.09	25.18	24.55	24.62	2249844
2016-09-14	24.66	24.66	24.28	24.39	2523795
2016-09-15	24.39	24.96	24.33	24.83	2247139
2016-09-16	24.81	24.90	24.20	24.23	4874403
2016-09-19	24.35	24.54	24.26	24.40	2272313
2016-09-20	24.54	24.75	24.49	24.50	1839358
2016-09-21	24.64	24.74	24.35	24.66	1894145
2016-09-22	25.28	25.28	24.76	25.08	2126972
2016-09-23	24.97	25.12	24.81	24.81	1017417
2016-09-26	24.72	24.87	24.61	24.78	1037558
2016-09-27	24.78	25.18	24.61	25.15	1409297
2016-09-28	25.16	25.34	25.02	25.32	998088
2016-09-29	25.29	25.39	25.18	25.22	1387941
2016-09-30	25.37	25.66	25.22	25.53	1758558
2016-10-03	25.50	25.59	25.35	25.41	1342281
2016-10-04	25.51	25.55	25.23	25.35	1172986
2016-10-05	25.42	25.63	25.39	25.47	1894519
2016-10-06	25.49	25.57	25.28	25.49	1109351
2016-10-07	25.50	25.60	25.33	25.53	1518905
2016-10-10	25.94	26.45	25.81	26.25	1908221
2016-10-11	26.15	26.15	25.54	25.66	1864473
2016-10-12	25.60	25.87	25.60	25.75	1101994
2016-10-13	25.67	25.97	25.17	25.92	2341346
2016-10-14	26.09	26.28	25.96	25.99	1456628
2016-10-17	26.00	26.20	25.89	25.95	1429388
2016-10-18	26.26	26.38	26.10	26.24	1101529
2016-10-19	28.00	28.00	26.11	26.14	2169913
2016-10-20	26.02	26.09	25.73	25.82	1887574
2016-10-21	25.82	25.93	25.65	25.71	1833708
2016-10-24	25.92	26.04	25.64	25.74	2832394
2016-10-25	26.23	26.24	24.99	25.50	5224206
2016-10-26	25.41	25.72	25.29	25.52	2913703
2016-10-27	25.69	25.98	25.29	25.36	2034673
2016-10-28	25.44	25.69	25.32	25.38	1480417
2016-10-31	25.38	25.66	25.38	25.58	1715896
2016-11-01	25.55	25.65	24.99	25.16	1877067
2016-11-02	25.06	25.40	24.71	24.76	2761262
2016-11-03	24.80	25.07	24.72	24.79	1793469
2016-11-04	24.78	25.21	24.63	24.93	1427400
2016-11-07	25.30	25.50	25.21	25.44	1106671
2016-11-08	25.33	25.73	25.32	25.46	1445173
2016-11-09	25.07	25.32	24.59	25.06	2330689
2016-11-10	25.16	25.39	24.47	24.84	2738500
2016-11-11	24.84	25.56	24.74	25.33	2129491
2016-11-14	26.95	26.95	25.29	25.51	5489896
2016-11-15	25.51	25.68	25.30	25.44	3296914
2016-11-16	25.92	25.92	25.18	25.85	1972535
2016-11-17	25.81	26.53	25.81	26.48	1967312
2016-11-18	26.97	26.97	26.38	26.40	1491872
2016-11-21	26.45	26.87	26.45	26.86	2369115
2016-11-22	26.90	27.04	26.68	26.77	2490543
2016-11-23	26.65	26.77	26.40	26.49	2525071
2016-11-25	26.50	26.93	26.50	26.76	706323
2016-11-28	26.63	26.74	26.47	26.52	1438429
2016-11-29	26.45	26.73	26.35	26.59	1335198
2016-11-30	26.45	26.74	26.22	26.28	2041970
2016-12-01	26.18	26.19	25.14	25.18	2138643
2016-12-02	25.14	25.50	24.95	25.32	2003020
2016-12-05	25.42	25.72	25.34	25.53	1613585
2016-12-06	25.53	25.78	25.49	25.59	1659181
2016-12-07	25.53	26.03	25.50	25.96	1796704
2016-12-08	25.95	26.31	25.93	26.18	1453049
2016-12-09	26.28	26.35	25.94	25.95	1584555
2016-12-12	25.66	25.87	25.40	25.85	1740086
2016-12-13	25.88	26.11	25.79	25.83	1678632
2016-12-14	24.15	25.96	24.15	25.66	1471441
2016-12-15	25.63	25.90	25.50	25.53	2315211
2016-12-16	25.49	25.82	25.48	25.54	5104026
2016-12-19	25.51	25.88	25.49	25.69	1766142
2016-12-20	25.72	25.93	25.68	25.92	1264547
2016-12-21	25.86	25.97	25.76	25.78	985854
2016-12-22	25.76	25.83	25.38	25.52	985775
2016-12-23	25.53	25.78	25.53	25.76	781439
2016-12-27	25.82	26.08	25.76	25.88	812644
2016-12-28	25.88	25.92	25.35	25.39	1180290
2016-12-29	25.36	25.52	25.24	25.52	734802
2016-12-30	25.53	25.64	25.18	25.22	1064157
2017-01-03	25.43	25.68	25.24	25.34	1367726
2017-01-04	25.34	25.74	25.33	25.57	2025164
2017-01-05	25.61	25.91	25.57	25.66	1196418
2017-01-06	25.63	25.84	25.54	25.65	1072572
2017-01-09	25.57	25.86	25.55	25.72	996275
2017-01-10	25.75	26.02	25.71	25.77	976554
2017-01-11	25.81	26.16	25.80	26.11	1017825
2017-01-12	26.00	26.00	25.55	25.94	878175
2017-01-13	25.70	26.20	25.42	26.07	882206
2017-01-17	25.96	26.04	25.75	25.80	919925
2017-01-18	25.85	26.06	25.69	25.91	962414
2017-01-19	26.00	26.22	25.88	25.97	1077064
2017-01-20	25.99	26.25	25.90	25.94	973886
2017-01-23	25.83	26.07	25.62	25.67	1474545
2017-01-24	25.74	26.27	25.67	26.23	2415765
2017-01-25	26.45	26.47	26.14	26.26	1438117
2017-01-26	26.31	26.37	25.94	25.96	1185700
2017-01-27	26.01	26.24	25.97	26.22	934148
2017-01-30	26.18	26.24	25.76	26.12	1460956
2017-01-31	25.98	26.11	25.71	26.03	3939816
2017-02-01	26.03	26.14	25.77	25.82	3228666
2017-02-02	26.49	29.31	26.14	28.93	10785109
2017-02-03	29.05	29.58	28.87	29.13	5230867
2017-02-06	28.99	29.59	28.92	29.38	2257041
2017-02-07	29.35	29.69	29.32	29.38	2730087
2017-02-08	29.29	29.43	29.01	29.24	2024926
2017-02-09	29.31	29.63	29.29	29.55	1682264
2017-02-10	29.70	29.75	29.44	29.53	1562288
2017-02-13	29.60	29.88	29.50	29.82	1673202
2017-02-14	29.64	29.94	29.64	29.92	1289694
2017-02-15	29.56	30.18	29.56	30.10	2377899
2017-02-16	30.12	30.41	30.00	30.24	3381692
2017-02-17	29.91	30.20	29.69	30.20	3707204
2017-02-21	30.03	30.82	29.99	30.79	2624538
2017-02-22	30.85	30.94	30.78	30.86	1901357
2017-02-23	30.94	30.99	30.40	30.78	2416104
2017-02-24	30.60	31.29	30.58	31.29	1935748
2017-02-27	31.28	31.54	31.18	31.54	2249356
2017-02-28	31.54	31.54	30.89	30.90	2523822
2017-03-01	31.22	31.35	30.61	31.31	2651615
2017-03-02	31.19	31.36	31.00	31.09	1421735
2017-03-03	31.03	31.16	30.91	31.10	1666134
2017-03-06	30.96	31.10	30.84	31.01	1161906
2017-03-07	31.10	31.29	31.00	31.24	2304956
2017-03-08	31.22	31.35	31.22	31.33	1940920
2017-03-09	31.26	31.30	31.01	31.23	1406853
2017-03-10	31.37	31.44	31.26	31.40	1606725
2017-03-13	31.36	31.70	31.27	31.67	1796747
2017-03-14	31.55	31.64	31.44	31.60	851622
2017-03-15	31.73	31.73	31.27	31.58	2968828
2017-03-16	31.59	31.91	31.43	31.63	1269062
2017-03-17	31.73	32.00	31.65	31.86	3364730
2017-03-20	31.93	32.06	31.70	31.93	1383653
2017-03-21	32.09	32.19	31.44	31.51	1689241
2017-03-22	30.35	31.88	30.35	31.78	1116473
2017-03-23	31.80	31.96	31.63	31.73	988075
2017-03-24	31.78	32.02	31.53	31.61	1298868
2017-03-27	31.36	31.77	31.06	31.68	2097196
2017-03-28	31.71	31.80	31.37	31.38	2091409
2017-03-29	31.37	31.55	31.28	31.52	2378036
2017-03-30	31.54	31.64	31.32	31.35	2284558
2017-03-31	31.39	31.48	31.27	31.40	4610647
2017-04-03	31.40	31.46	31.02	31.15	3303380
2017-04-04	31.14	31.36	31.02	31.10	2471189
2017-04-05	31.14	31.39	30.81	30.85	2919947
2017-04-06	30.98	31.25	30.86	31.17	2422321
2017-04-07	31.07	31.22	30.92	31.18	2474890
2017-04-10	31.21	31.44	31.00	31.35	1289812
2017-04-11	31.33	31.48	31.15	31.48	2347008
2017-04-12	31.43	31.56	30.92	31.27	1931669
2017-04-13	31.22	31.40	31.04	31.11	1218709
2017-04-17	31.12	31.38	31.12	31.38	2059021
2017-04-18	31.31	32.16	31.20	32.16	3231500
2017-04-19	32.20	32.55	32.15	32.45	2556750
2017-04-20	32.59	32.85	32.31	32.77	3382436
2017-04-21	32.65	32.94	32.54	32.88	3103861
2017-04-24	33.07	33.61	32.98	33.48	3892179
2017-04-25	31.80	32.28	31.22	31.93	5475309
2017-04-26	31.99	32.00	31.60	31.75	3437839
2017-04-27	31.83	32.20	31.83	32.04	1855401
2017-04-28	32.05	32.60	31.93	32.57	3029899
2017-05-01	32.73	32.94	32.58	32.71	2592240
2017-05-02	32.72	32.86	32.59	32.79	2019157
2017-05-03	32.71	32.77	32.53	32.76	1622435
2017-05-04	32.74	32.92	32.63	32.76	1219658
2017-05-05	32.86	33.06	32.78	33.04	1298824
2017-05-08	33.00	33.02	32.78	32.83	1474799
2017-05-09	32.93	33.14	32.87	33.00	1429864
2017-05-10	33.03	33.09	32.86	32.93	1223048
2017-05-11	32.86	32.99	32.68	32.99	1906978
2017-05-12	33.02	33.10	32.74	32.89	921883
2017-05-15	33.06	33.19	32.93	33.15	1410453
2017-05-16	33.25	33.31	33.03	33.24	1675440
2017-05-17	32.92	33.05	32.39	32.39	1552450
2017-05-18	32.28	32.70	32.07	32.32	2941466
2017-05-19	32.61	32.88	32.38	32.78	2159573
2017-05-22	32.89	33.56	32.77	33.53	2466780
2017-05-23	33.57	34.12	33.31	34.02	3139267
2017-05-24	34.06	34.31	33.80	34.27	2724352
2017-05-25	34.32	34.87	34.30	34.76	2108378
2017-05-26	34.70	35.29	34.57	34.93	2226474
2017-05-30	34.87	35.12	34.71	34.93	1549604
2017-05-31	34.99	35.40	34.83	35.14	4856612
2017-06-01	35.15	35.43	34.71	34.98	2589794
2017-06-02	35.03	35.43	35.03	35.27	1871150
2017-06-05	35.31	35.65	35.31	35.52	1277889
2017-06-06	35.40	35.60	35.28	35.41	1357718
2017-06-07	35.48	35.61	35.20	35.35	1745174
2017-06-08	35.41	35.54	35.20	35.44	1079824
2017-06-09	35.53	35.69	34.19	34.72	1375729
2017-06-12	34.47	34.52	33.56	34.23	3393421
2017-06-13	34.46	34.75	34.35	34.40	2156042
2017-06-14	34.55	34.69	33.96	34.34	1247312
2017-06-15	33.97	34.49	33.65	34.15	1187540
2017-06-16	34.08	34.37	33.90	34.18	2408013
2017-06-19	34.31	34.49	34.04	34.26	2862703
2017-06-20	34.25	34.66	34.01	34.09	1521690
2017-06-21	34.22	34.44	33.96	34.27	1959922
2017-06-22	34.36	34.41	34.02	34.28	1122290
2017-06-23	34.28	34.47	34.21	34.26	2101069
2017-06-26	34.36	34.52	34.17	34.30	1083432
2017-06-27	34.21	34.23	33.64	33.69	1064895
2017-06-28	33.92	34.22	33.58	34.09	1137784
2017-06-29	33.95	34.08	33.03	33.44	1341327
2017-06-30	33.55	33.77	33.35	33.49	1210074
2017-07-03	33.58	33.61	32.96	33.07	677748
2017-07-05	33.12	33.35	32.97	33.27	1714498
2017-07-06	33.13	33.39	32.85	33.28	2020470
2017-07-07	33.35	33.86	33.13	33.67	1588639
2017-07-10	33.69	34.05	33.54	33.90	918760
2017-07-11	33.86	34.23	33.82	34.15	1012708
2017-07-12	34.37	34.79	34.19	34.73	1204976
2017-07-13	34.80	34.80	34.34	34.45	1009831
2017-07-14	34.52	34.84	34.39	34.73	958922
2017-07-17	34.63	34.79	34.54	34.71	925079
2017-07-18	34.69	34.84	34.51	34.81	1182256
2017-07-19	34.89	35.40	34.83	35.32	1594769
2017-07-20	35.31	35.31	34.75	35.09	1578868
2017-07-21	34.92	35.10	34.82	34.98	1537730
2017-07-24	34.98	35.10	34.76	35.07	3595353
2017-07-25	35.50	36.84	35.26	36.64	5680940
2017-07-26	36.76	37.50	36.70	37.18	3781353
2017-07-27	37.36	37.51	36.45	36.98	2409210
2017-07-28	36.78	37.27	36.77	37.01	1183510
2017-07-31	37.03	37.29	36.70	36.90	1744013
2017-08-01	36.96	37.09	36.68	36.72	1832544
2017-08-02	36.84	36.88	35.95	36.05	2928872
2017-08-03	36.18	36.28	35.96	36.21	2723400
2017-08-04	36.19	36.36	35.91	36.20	2343986
2017-08-07	36.22	36.78	36.22	36.63	1466366
2017-08-08	36.61	36.95	36.52	36.80	2028171
2017-08-09	36.58	36.66	36.40	36.56	1622452
2017-08-10	36.43	36.56	36.07	36.19	1609697
2017-08-11	36.29	36.67	36.17	36.34	1384628
2017-08-14	36.53	37.06	36.45	37.01	1620170
2017-08-15	37.02	37.28	36.96	37.22	1429931
2017-08-16	37.15	37.70	37.02	37.56	1174400
2017-08-17	37.44	37.60	36.81	36.84	1486835
2017-08-18	36.92	37.14	36.69	36.95	967720
2017-08-21	36.88	37.00	36.69	36.99	873230
2017-08-22	37.07	37.46	36.99	37.45	1742501
2017-08-23	37.24	37.56	37.22	37.34	1220651
2017-08-24	37.44	37.48	37.01	37.18	1363734
2017-08-25	37.32	37.70	37.11	37.40	1513810
2017-08-28	37.48	37.86	37.40	37.77	1462249
2017-08-29	37.57	37.95	37.45	37.91	1537593
2017-08-30	37.90	38.44	37.85	38.36	1182692
2017-08-31	38.49	39.30	38.46	39.29	2453952
2017-09-01	39.30	39.49	38.68	38.69	1483738
2017-09-05	38.51	38.78	37.84	38.24	2631139
2017-09-06	38.37	38.50	38.09	38.27	2021436
2017-09-07	38.36	38.74	38.32	38.43	920764
2017-09-08	38.43	38.51	38.23	38.24	1053802
2017-09-11	38.13	38.13	37.47	37.61	6626418
2017-09-12	37.74	37.84	36.83	37.55	4247616
2017-09-13	37.56	37.66	37.14	37.45	4981975
2017-09-14	37.24	38.37	37.17	38.02	5948062
2017-09-15	38.00	38.50	37.76	38.27	57218094
2017-09-18	38.50	38.86	38.34	38.78	3956769
2017-09-19	38.80	38.98	38.57	38.82	4074977
2017-09-20	38.71	38.81	38.10	38.36	4066155
2017-09-21	38.49	38.51	38.20	38.43	2490132
2017-09-22	38.39	38.92	38.33	38.88	1799606
2017-09-25	38.85	38.87	38.22	38.42	1986131
2017-09-26	38.68	38.79	38.32	38.33	2499961
2017-09-27	38.50	38.97	38.50	38.92	2648942
2017-09-28	38.93	39.14	38.77	39.00	1463126
2017-09-29	39.08	39.47	38.98	39.47	3644416
2017-10-02	39.79	40.06	39.60	39.70	2115688
2017-10-03	39.81	40.16	39.70	40.06	1630315
2017-10-04	39.93	40.33	39.93	40.25	1675283
2017-10-05	40.34	40.44	40.16	40.39	1179859
2017-10-06	40.42	40.73	40.14	40.68	1943859
2017-10-09	40.68	41.08	40.68	41.01	1481349
2017-10-10	41.05	41.14	40.67	41.01	1723727
2017-10-11	41.14	41.47	41.06	41.39	2786023
2017-10-12	41.39	42.20	41.32	41.82	2278300
2017-10-13	42.00	42.19	41.89	42.00	2090220
2017-10-16	42.09	42.57	41.87	41.97	2731279
2017-10-17	42.00	42.00	41.64	41.81	1870065
2017-10-18	41.80	42.05	41.53	41.79	2926907
2017-10-19	41.66	41.87	41.32	41.81	1201842
2017-10-20	41.99	42.45	41.83	42.28	1861853
2017-10-23	42.47	42.56	42.09	42.15	1404005
2017-10-24	42.16	42.33	41.93	42.31	2299642
2017-10-25	42.23	42.42	41.85	42.22	2544710
2017-10-26	42.37	42.88	42.26	42.72	1842936
2017-10-27	41.85	43.23	41.35	43.08	2119251
2017-10-30	43.11	43.21	42.63	42.90	1471565
2017-10-31	42.91	43.19	42.71	43.16	2044259
2017-11-01	43.47	43.62	42.96	43.01	2123763
2017-11-02	43.38	43.84	43.08	43.79	1888642
2017-11-03	43.82	43.92	43.61	43.90	1359035
2017-11-06	44.00	44.34	43.69	44.29	1739083
2017-11-07	44.40	44.67	44.04	44.30	1631263
2017-11-08	44.25	44.39	43.98	44.07	2002259
2017-11-09	43.90	44.19	43.20	43.55	2664659
2017-11-10	43.51	44.16	43.41	44.04	2761577
2017-11-13	43.83	44.69	43.83	44.67	1644536
2017-11-14	44.52	44.83	44.36	44.77	2674733
2017-11-15	44.52	44.67	44.01	44.32	1728592
2017-11-16	44.57	45.39	44.42	44.86	3005210
2017-11-17	44.87	45.10	44.41	44.58	1813641
2017-11-20	44.58	45.16	44.56	44.85	2015876
2017-11-21	45.04	45.48	44.92	45.33	1054511
2017-11-22	45.41	45.49	44.96	45.00	876786
2017-11-24	45.14	45.64	45.06	45.60	474324
2017-11-27	45.51	45.51	44.99	45.14	2064027
2017-11-28	45.28	45.41	45.01	45.19	1341960
2017-11-29	45.04	45.15	43.14	43.16	2801604
2017-11-30	43.56	44.03	43.41	43.91	3407682
2017-12-01	43.66	44.08	42.79	43.72	1755813
2017-12-04	43.95	43.95	42.40	42.42	1910771
2017-12-05	42.41	43.45	42.23	42.67	2302935
2017-12-06	42.46	43.01	42.38	42.90	2088227
2017-12-07	42.96	43.58	42.96	43.55	2110528
2017-12-08	43.80	43.96	43.43	43.56	1583270
2017-12-11	43.69	43.88	43.38	43.50	1394891
2017-12-12	43.43	43.64	43.11	43.29	1920061
2017-12-13	43.31	43.54	43.02	43.06	3443421
2017-12-14	43.14	43.59	43.04	43.19	3613213
2017-12-15	43.31	43.85	42.99	43.68	16057314
2017-12-18	44.17	44.46	43.35	43.56	3283169
2017-12-19	43.47	44.10	43.42	43.76	3319106
2017-12-20	43.94	43.94	43.11	43.21	1836673
2017-12-21	43.25	43.39	42.40	42.48	1532535
2017-12-22	42.39	42.39	41.95	42.26	1239542
2017-12-26	41.99	42.26	41.74	41.97	980561
2017-12-27	42.10	42.37	41.90	42.25	1053002
2017-12-28	42.37	42.41	42.04	42.29	1325829
2017-12-29	42.31	42.49	41.81	41.82	1633295
2018-01-02	42.00	42.21	41.71	42.05	1935304
2018-01-03	42.16	42.95	42.05	42.93	2144820
2018-01-04	43.19	43.93	43.08	43.58	3178368
2018-01-05	43.78	44.20	43.67	43.99	2215165
2018-01-08	43.95	45.05	43.92	44.92	2005745
2018-01-09	45.00	45.27	44.62	45.07	1693155
2018-01-10	44.89	45.17	44.57	44.84	1367276
2018-01-11	44.90	45.14	44.77	44.87	1173224
2018-01-12	44.98	45.16	44.64	45.07	1205068
2018-01-16	45.22	45.41	44.20	44.28	2219259
2018-01-17	44.66	45.06	44.51	44.86	2167754
2018-01-18	44.91	45.08	44.72	44.94	1633440
2018-01-19	45.00	45.74	44.84	45.60	2147919
2018-01-22	45.52	45.86	45.25	45.69	1452805
2018-01-23	45.60	45.94	45.50	45.75	1531402
2018-01-24	45.89	46.00	45.36	45.38	1552065
2018-01-25	45.58	45.95	44.77	44.86	1571138
2018-01-26	45.17	45.81	44.67	45.80	1529437
2018-01-29	45.56	45.75	44.48	44.56	1965639
2018-01-30	44.36	44.71	43.82	43.98	2258144
2018-01-31	44.06	45.03	43.92	44.86	3580601
2018-02-01	44.40	45.25	41.90	42.23	7211410
2018-02-02	42.04	42.15	41.08	41.10	3802854
2018-02-05	40.93	41.41	39.27	39.29	3299068
2018-02-06	38.73	39.66	37.78	39.58	4281944
2018-02-07	37.91	39.72	37.61	38.57	2765421
2018-02-08	38.48	38.50	36.79	36.82	3622359
2018-02-09	37.33	38.02	36.23	37.68	3471576
2018-02-12	37.95	38.84	37.93	38.60	2422378
2018-02-13	39.13	39.13	37.54	37.90	2561087
2018-02-14	37.55	38.72	37.42	38.63	2723732
2018-02-15	38.78	39.21	38.30	39.07	2546226
2018-02-16	39.11	39.46	38.81	39.16	1913429
2018-02-20	38.91	40.31	38.90	40.17	3138068
2018-02-21	40.18	40.34	39.26	39.26	2189642
2018-02-22	39.42	39.75	38.61	38.80	2641975
2018-02-23	39.04	39.76	39.04	39.74	1590630
2018-02-26	39.83	40.11	39.65	39.89	1717143
2018-02-27	40.01	40.10	39.39	39.39	1646100
2018-02-28	39.64	39.94	38.76	38.77	2797996
2018-03-01	38.84	39.02	37.91	38.23	3311587
2018-03-02	37.89	39.37	37.80	39.29	2336970
2018-03-05	38.95	39.82	38.73	39.50	2222596
2018-03-06	39.51	39.57	38.86	38.98	2507614
2018-03-07	38.80	39.63	38.74	39.37	1940945
2018-03-08	39.38	39.81	39.06	39.30	3611194
2018-03-09	39.65	39.80	38.76	39.68	2714610
2018-03-12	39.83	40.05	39.61	39.70	3467570
2018-03-13	39.96	40.30	39.03	39.17	2283866
2018-03-14	39.25	39.54	38.67	38.83	2186773
2018-03-15	38.75	39.39	38.75	39.08	2570903
2018-03-16	39.21	39.33	38.41	38.59	6533961
2018-03-19	38.30	38.79	37.75	38.23	3455831
2018-03-20	38.23	38.50	37.74	37.96	2960830
2018-03-21	37.96	38.75	37.70	38.35	3148136
2018-03-22	37.86	38.28	37.38	37.39	2117455
2018-03-23	37.29	37.50	36.38	36.38	2306464
2018-03-26	36.97	38.00	36.56	37.46	2939420
2018-03-27	37.60	37.66	36.22	36.40	2122507
2018-03-28	36.51	36.84	36.02	36.14	2183691
2018-03-29	36.40	37.51	36.37	36.77	3697021
2018-04-02	36.69	37.05	35.49	35.85	2274797
2018-04-03	36.01	36.47	35.67	36.31	2787742
2018-04-04	35.75	36.78	35.59	36.68	2475685
2018-04-05	37.41	37.52	36.80	36.98	2762699
2018-04-06	36.71	36.80	35.66	35.90	3395911
2018-04-09	36.16	37.13	36.03	36.25	1971249
2018-04-10	36.82	37.28	36.55	37.01	2356932
2018-04-11	36.69	37.08	36.25	36.70	1684330
2018-04-12	36.85	37.68	36.78	37.47	2235609
2018-04-13	37.68	37.78	37.16	37.30	1212168
2018-04-16	37.58	37.59	37.23	37.54	2106830
2018-04-17	37.86	38.22	36.99	38.10	2467865
2018-04-18	38.09	38.33	37.52	38.17	2632112
2018-04-19	37.88	37.89	37.22	37.38	2413033
2018-04-20	37.30	37.62	36.77	37.02	2960028
2018-04-23	37.21	37.47	36.65	36.74	3266912
2018-04-24	40.11	41.49	39.62	40.09	9009838
2018-04-25	39.96	39.99	38.58	39.56	3961869
2018-04-26	39.85	40.48	39.31	39.89	2979270
2018-04-27	40.04	40.22	39.80	39.96	2922068
2018-04-30	40.07	40.36	39.96	40.06	3089325
2018-05-01	39.91	40.38	39.57	40.34	2275040
2018-05-02	39.89	40.35	39.75	39.97	2471324
2018-05-03	39.70	40.32	39.58	40.25	2312452
2018-05-04	40.15	40.88	39.95	40.80	2009866
2018-05-07	40.84	41.27	40.84	41.07	2967288
2018-05-08	40.89	41.20	40.66	40.90	3765315
2018-05-09	41.00	41.89	40.96	41.76	1586654
2018-05-10	41.86	42.28	41.56	42.23	3097382
2018-05-11	42.27	42.47	42.06	42.25	1911684
2018-05-14	42.37	42.54	42.00	42.19	3880003
2018-05-15	41.83	41.96	40.92	41.08	3196780
2018-05-16	41.16	41.28	40.88	41.03	2787016
2018-05-17	40.97	41.75	40.90	41.52	2409063
2018-05-18	41.45	41.89	41.17	41.80	2664068
2018-05-21	41.99	42.13	41.77	42.01	2083469
2018-05-22	42.03	42.63	42.01	42.05	3104877
2018-05-23	41.72	42.34	41.54	42.33	2063212
2018-05-24	42.21	42.43	41.84	42.23	2935391
2018-05-25	42.09	42.29	41.96	42.24	1921422
2018-05-29	42.02	42.29	41.82	42.01	1641004
2018-05-30	42.20	42.55	42.02	42.16	2240024
2018-05-31	42.15	42.80	42.05	42.45	4283882
2018-06-01	42.71	43.26	42.67	43.21	1489844
2018-06-04	43.41	43.58	42.88	43.42	1314063
2018-06-05	43.21	43.75	43.19	43.69	1889607
2018-06-06	43.86	44.18	43.75	44.12	1315666
2018-06-07	44.06	44.50	43.79	44.08	3378924
2018-06-08	43.92	44.15	43.66	44.07	1479586
2018-06-11	44.14	44.33	43.91	44.25	1037133
2018-06-12	44.20	44.53	44.13	44.51	1589582
2018-06-13	44.40	44.80	44.37	44.58	2341949
2018-06-14	44.84	45.17	44.60	44.94	1596508
2018-06-15	44.91	45.14	44.46	45.02	3130023
2018-06-18	44.70	45.23	44.20	45.18	1450188
2018-06-19	44.69	44.97	44.40	44.92	1505936
2018-06-20	44.87	45.38	44.87	45.20	1813474
2018-06-21	45.22	45.46	44.82	44.90	1626702
2018-06-22	44.92	45.00	43.86	43.87	2836722
2018-06-25	43.54	43.79	42.96	43.34	1793143
2018-06-26	43.35	43.79	43.27	43.53	2891427
2018-06-27	43.60	44.11	42.85	42.86	2326505
2018-06-28	42.72	43.18	42.49	43.10	1209145
2018-06-29	43.24	43.53	43.09	43.31	1563916
2018-07-02	42.95	43.79	42.84	43.77	1202315
2018-07-03	44.04	44.36	43.78	43.81	809498
2018-07-05	43.96	44.47	43.73	44.46	1677143
2018-07-06	44.54	45.04	44.52	44.88	1539936
2018-07-09	45.10	45.38	44.53	44.87	1637570
2018-07-10	44.71	44.94	44.54	44.78	1420683
2018-07-11	44.52	44.67	44.28	44.60	1023567
2018-07-12	44.77	45.64	44.77	45.57	1375400
2018-07-13	45.67	45.73	45.20	45.29	978421
2018-07-16	45.31	45.37	44.97	45.07	756663
2018-07-17	44.83	45.76	44.81	45.66	1643214
2018-07-18	45.56	45.72	45.25	45.52	994429
2018-07-19	45.27	45.52	44.88	45.23	849962
2018-07-20	45.15	45.60	45.00	45.14	1705431
2018-07-23	44.98	45.21	44.81	45.15	1359088
2018-07-24	45.80	46.55	45.24	45.50	3037526
2018-07-25	45.60	46.82	45.56	46.80	2503499
2018-07-26	46.81	46.99	46.23	46.26	2199853
2018-07-27	46.25	46.45	44.83	45.24	1527672
2018-07-30	45.02	45.29	43.86	43.91	1848559
2018-07-31	44.20	44.48	43.83	44.09	1928236
2018-08-01	44.21	44.58	43.87	43.99	1948946
2018-08-02	43.68	44.74	43.57	44.70	1599514
2018-08-03	44.81	44.96	44.38	44.77	777037
2018-08-06	44.74	45.30	44.61	45.09	962283
2018-08-07	45.08	45.47	45.04	45.16	926063
2018-08-08	45.07	45.33	44.86	45.07	1275495
2018-08-09	45.19	45.58	44.97	45.33	1080168
2018-08-10	45.12	45.52	45.04	45.20	835654
2018-08-13	45.31	45.68	45.09	45.36	2240040
2018-08-14	45.66	46.10	45.42	46.00	1345669
2018-08-15	45.61	45.82	45.10	45.44	1519990
2018-08-16	45.58	45.73	45.27	45.37	1379310
2018-08-17	45.22	45.38	44.69	45.18	978242
2018-08-20	45.20	45.36	44.83	45.08	1095028
2018-08-21	45.12	45.64	45.11	45.40	1257061
2018-08-22	45.40	45.83	45.25	45.75	701755
2018-08-23	45.62	46.74	45.58	46.37	1475937
2018-08-24	46.62	46.94	46.54	46.82	888414
2018-08-27	46.98	47.17	46.70	46.84	1141776
2018-08-28	47.00	47.18	46.67	46.91	793330
2018-08-29	47.05	47.39	46.98	47.26	1450382
2018-08-30	47.08	47.31	46.98	47.06	1494169
2018-08-31	46.89	47.40	46.74	47.04	1254432
2018-09-04	46.91	47.27	46.42	46.64	2050876
2018-09-05	46.61	46.72	45.70	46.53	1702138
2018-09-06	46.60	46.92	46.32	46.54	1922470
2018-09-07	46.41	46.70	46.22	46.44	1551958
2018-09-10	46.69	46.79	46.39	46.49	1211363
2018-09-11	46.34	46.67	46.24	46.46	2074704
2018-09-12	46.34	46.44	45.79	45.87	1751048
2018-09-13	46.04	46.47	45.90	46.31	1454682
2018-09-14	46.11	46.66	46.11	46.26	1220191
2018-09-17	46.16	46.41	45.34	45.37	1492653
2018-09-18	45.32	45.64	45.20	45.22	1600796
2018-09-19	45.22	45.33	44.69	45.03	1137047
2018-09-20	45.24	45.84	45.14	45.75	1405728
2018-09-21	45.79	45.93	45.44	45.53	3650264
2018-09-24	45.39	45.69	45.01	45.57	1118399
2018-09-25	45.74	45.93	45.38	45.42	1187596
2018-09-26	45.40	45.82	44.90	44.95	1394494
2018-09-27	45.08	45.12	44.76	45.01	952339
2018-09-28	44.93	45.34	44.78	45.32	1189938
2018-10-01	45.46	45.69	44.92	45.06	1606454
2018-10-02	45.06	45.11	44.39	44.49	1468691
2018-10-03	44.66	45.11	44.50	44.90	1449714
2018-10-04	44.70	44.81	43.09	43.42	1884847
2018-10-05	43.47	43.70	42.56	42.90	1623082
2018-10-08	42.75	42.85	40.96	41.41	2387043
2018-10-09	41.42	41.86	40.97	41.31	1528929
2018-10-10	41.11	41.31	39.43	39.48	2753663
2018-10-11	39.43	40.29	39.08	39.13	2921126
2018-10-12	39.85	40.13	39.16	39.99	2965883
2018-10-15	39.82	39.99	39.28	39.38	2025327
2018-10-16	39.77	40.44	39.61	40.34	2127011
2018-10-17	40.33	40.51	39.71	40.40	1515184
2018-10-18	40.19	40.31	39.87	40.04	2340845
2018-10-19	40.14	40.72	39.97	40.11	2582564
2018-10-22	40.29	40.82	40.14	40.61	3242054
2018-10-23	43.90	47.04	43.00	46.85	8592114
2018-10-24	46.47	46.90	45.11	45.11	6652645
2018-10-25	45.57	46.98	45.49	46.53	3593583
2018-10-26	45.24	46.52	45.24	45.52	3102489
2018-10-29	46.33	46.53	43.49	44.20	3421226
2018-10-30	44.16	44.90	43.64	44.38	2801383
2018-10-31	44.99	45.34	44.40	44.57	2649595
2018-11-01	44.48	45.39	43.99	45.31	2596229
2018-11-02	45.29	45.71	44.75	45.15	2306107
2018-11-05	45.36	45.65	44.50	44.95	1460477
2018-11-06	44.84	45.11	44.29	44.70	1601503
2018-11-07	45.18	46.22	45.16	46.15	1876979
2018-11-08	46.20	46.73	45.94	46.46	1547164
2018-11-09	46.25	46.41	45.85	46.26	1576745
2018-11-12	45.99	45.99	44.69	44.82	2061394
2018-11-13	45.01	45.83	44.47	44.60	1497862
2018-11-14	45.08	45.59	44.25	44.42	1375757
2018-11-15	44.16	45.58	44.09	45.54	1757508
2018-11-16	45.40	46.04	45.12	45.76	1834620
2018-11-19	45.60	45.60	42.66	42.77	2142356
2018-11-20	42.37	43.29	41.84	42.68	2678759
2018-11-21	43.29	43.81	42.57	43.06	1513463
2018-11-23	42.62	43.03	42.31	42.61	472155
2018-11-26	43.11	43.55	42.60	43.54	1208534
2018-11-27	43.31	43.66	42.85	43.08	1194738
2018-11-28	43.24	44.80	43.15	44.77	1826084
2018-11-29	44.52	44.62	43.85	44.12	1113058
2018-11-30	44.26	45.14	44.00	45.04	1991068
2018-12-03	45.99	46.38	45.57	46.22	2047811
2018-12-04	46.11	46.32	44.58	44.73	2287913
2018-12-06	43.85	44.24	43.22	44.00	2771307
2018-12-07	43.65	43.89	42.29	42.67	1817645
2018-12-10	42.67	43.61	42.44	43.38	1861753
2018-12-11	44.13	44.70	43.58	43.83	1510959
2018-12-12	44.73	45.05	44.34	44.39	1310271
2018-12-13	44.50	44.70	43.86	44.11	927424
2018-12-14	43.65	44.01	42.51	43.22	1293979
2018-12-17	43.14	43.20	42.07	42.31	1682170
2018-12-18	42.74	43.35	42.52	43.07	2382107
2018-12-19	42.94	43.53	41.44	42.09	2381693
2018-12-20	42.00	42.41	41.01	41.56	1975378
2018-12-21	41.71	42.39	40.63	40.69	4200687
2018-12-24	40.54	41.42	40.31	40.31	1287769
2018-12-26	40.69	42.61	40.44	42.59	1587940
2018-12-27	42.07	43.41	41.74	43.41	1566573
2018-12-28	43.54	43.95	42.65	43.34	1243995
2018-12-31	43.60	43.79	43.15	43.48	1202170
2019-01-02	42.65	43.48	42.50	43.23	1463554
2019-01-03	42.69	42.93	41.43	41.53	1823406
2019-01-04	42.13	43.49	41.78	43.26	1775507
2019-01-07	42.93	43.73	42.80	43.42	1720187
2019-01-08	44.16	44.24	43.28	43.67	1468757
2019-01-09	43.67	44.17	43.42	43.85	1177817
2019-01-10	43.64	44.36	43.29	44.32	928829
2019-01-11	44.03	44.58	43.80	44.45	1221873
2019-01-14	44.15	44.55	43.92	44.38	1053439
2019-01-15	44.67	45.33	44.44	45.27	1533032
2019-01-16	45.12	45.46	44.97	45.37	1022205
2019-01-17	45.14	45.77	44.99	45.74	1263075
2019-01-18	46.05	46.63	45.63	46.62	1924740
2019-01-22	46.22	46.60	45.41	45.78	1685007
2019-01-23	45.57	46.23	45.17	45.48	1088471
2019-01-24	45.48	46.13	45.24	45.94	1194865
2019-01-25	46.48	46.74	46.22	46.59	1535039
2019-01-28	45.96	46.46	45.76	46.46	1086240
2019-01-29	46.45	46.58	45.97	46.30	1020142
2019-01-30	46.53	47.59	46.28	47.48	1633085
2019-01-31	47.50	48.17	47.48	48.03	2044633
2019-02-01	48.05	48.81	48.00	48.68	1532934
2019-02-04	49.03	51.01	48.75	49.69	2103577
2019-02-05	49.90	50.21	49.69	50.08	1369543
2019-02-06	50.09	50.58	49.76	50.48	1402386
2019-02-07	50.12	50.62	49.96	50.58	1393679
2019-02-08	50.20	50.91	49.97	50.91	1295553
2019-02-11	51.00	51.44	50.70	50.84	1498098
2019-02-12	51.31	52.18	50.98	52.13	1878511
2019-02-13	52.25	52.37	51.20	51.36	1872221
2019-02-14	51.32	51.90	51.01	51.66	2029332
2019-02-15	52.09	52.60	51.70	52.58	2098157
2019-02-19	52.34	52.77	52.14	52.64	3014755
2019-02-20	57.00	57.25	54.91	55.07	4325413
2019-02-21	55.00	55.61	54.22	55.40	2478109
2019-02-22	55.56	56.72	55.46	56.57	3291097
2019-02-25	56.92	57.92	56.65	57.27	2281940
2019-02-26	57.29	57.46	56.88	57.36	2224015
2019-02-27	57.10	57.47	56.70	57.45	2088156
2019-02-28	57.49	58.08	57.15	57.25	2165951
2019-03-01	58.06	58.35	57.42	58.14	1717645
2019-03-04	58.88	58.88	57.55	58.54	2447541
2019-03-05	58.59	58.95	58.28	58.87	2237352
2019-03-06	58.95	59.17	58.43	58.51	1917946
2019-03-07	58.46	58.88	58.21	58.77	2166769
2019-03-08	58.13	59.17	57.76	59.16	1835892
2019-03-11	59.32	60.00	59.20	59.96	1987964
2019-03-12	60.00	60.70	59.86	60.62	2021498
2019-03-13	60.87	61.43	60.00	60.66	2088438
2019-03-14	60.76	61.40	60.64	61.16	1965849
2019-03-15	61.26	62.17	60.87	60.99	4051115
2019-03-18	61.26	61.71	61.01	61.06	3537029
2019-03-19	61.19	61.50	60.75	61.24	2383012
2019-03-20	61.31	61.90	61.14	61.45	1807802
2019-03-21	61.57	63.19	61.57	63.08	1998540
2019-03-22	63.11	63.24	61.72	61.76	1925117
2019-03-25	61.76	62.26	61.27	62.11	2122989
2019-03-26	62.76	62.90	62.03	62.30	1822255
2019-03-27	62.35	62.45	61.10	61.83	1718746
2019-03-28	62.03	62.75	61.67	62.65	1478567
2019-03-29	63.15	63.56	62.80	63.51	1899110
2019-04-01	65.08	65.24	63.60	64.80	2283826
2019-04-02	64.75	64.81	63.96	64.61	2256342
2019-04-03	65.06	65.45	64.56	65.17	2994365
2019-04-04	65.25	65.25	63.05	63.67	3546052
2019-04-05	64.13	64.30	63.51	64.20	1939052
2019-04-08	64.23	64.29	63.28	63.98	1946062
2019-04-09	63.64	64.59	63.63	64.31	1496951
2019-04-10	64.31	64.99	64.28	64.47	1589130
2019-04-11	64.59	64.72	64.08	64.57	1027349
2019-04-12	64.80	65.00	64.40	64.98	1703268
2019-04-15	65.00	65.37	64.59	65.06	1332870
2019-04-16	65.48	65.64	64.25	64.70	2138729
2019-04-17	65.00	65.06	63.74	63.97	2021170
2019-04-18	64.33	64.33	62.52	63.37	3021871
2019-04-22	63.31	64.27	63.25	64.21	2307564
2019-04-23	68.50	69.69	65.88	66.70	5947501
2019-04-24	66.79	68.33	66.69	67.65	3186614
2019-04-25	68.11	68.44	66.69	67.49	2047101
2019-04-26	67.50	68.25	66.84	68.22	2177863
2019-04-29	68.42	68.87	67.92	68.18	1683166
2019-04-30	68.18	69.44	68.16	69.38	2154966
2019-05-01	69.60	69.99	68.46	68.54	1649273
2019-05-02	68.54	69.52	68.20	69.45	2359393
2019-05-03	69.59	70.49	68.75	70.27	2233939
2019-05-06	68.62	70.19	68.06	70.00	1628935
2019-05-07	69.11	69.46	67.94	68.60	2380742
2019-05-08	68.29	69.30	67.89	68.94	1696518
2019-05-09	68.07	69.00	67.20	68.70	1717182
2019-05-10	68.45	69.52	67.48	69.36	1736863
2019-05-13	67.40	68.22	66.67	66.90	1717178
2019-05-14	67.27	68.49	67.08	68.09	1827231
2019-05-15	67.55	69.18	67.32	68.74	2438772
2019-05-16	68.90	70.36	68.75	69.85	2102331
2019-05-17	69.53	69.93	68.56	68.66	2045827
2019-05-20	67.37	67.40	64.38	64.62	3520807
2019-05-21	65.40	65.78	65.17	65.35	2708759
2019-05-22	65.02	65.14	64.44	64.72	2697865
2019-05-23	64.21	64.30	63.31	63.72	2613133
2019-05-24	63.89	64.33	63.78	63.99	2100293
2019-05-28	64.16	65.13	63.46	63.92	3914454
2019-05-29	63.44	64.18	62.82	63.75	2704225
2019-05-30	64.01	64.79	63.82	64.32	1360478
2019-05-31	63.45	64.27	63.13	63.57	2349260
2019-06-03	63.31	63.80	61.32	61.70	2636135
2019-06-04	62.57	63.55	62.22	63.22	4211582
2019-06-05	64.07	64.84	63.86	64.50	2572680
2019-06-06	64.70	64.85	63.66	64.69	2461770
2019-06-07	64.87	65.94	64.85	65.57	1726661
2019-06-10	66.20	67.31	65.85	67.17	2039946
2019-06-11	67.83	68.33	67.38	68.20	2760228
2019-06-12	68.14	69.51	68.00	69.35	2270884
2019-06-13	69.98	70.08	67.89	68.10	2336183
2019-06-14	68.00	68.00	67.08	67.72	2064277
2019-06-17	67.90	68.41	67.31	67.55	2149942
2019-06-18	68.33	69.37	68.07	69.21	2226701
2019-06-19	69.35	71.61	69.22	71.44	3280202
2019-06-20	72.52	73.09	72.21	72.67	3027658
2019-06-21	72.50	72.87	71.16	71.37	2885707
2019-06-24	71.57	71.88	70.57	71.28	1960671
2019-06-25	71.04	71.66	69.36	69.43	2035163
2019-06-26	69.98	70.76	69.63	69.84	1798056
2019-06-27	69.99	70.48	69.95	70.17	1451851
2019-06-28	70.39	70.93	69.95	70.81	3560999
2019-07-01	72.56	73.53	72.38	73.35	2044445
2019-07-02	73.35	74.02	73.29	74.02	1967392
2019-07-03	74.25	75.02	74.02	74.81	1854929
2019-07-05	74.20	74.43	72.88	74.41	1244822
2019-07-08	74.08	74.46	73.74	74.37	1341926
2019-07-09	73.85	74.57	73.54	74.49	1918150
2019-07-10	74.84	75.60	74.58	75.10	1738921
2019-07-11	75.55	75.56	74.75	75.20	1904150
2019-07-12	75.17	75.51	73.95	75.02	1786187
2019-07-15	75.53	75.53	74.72	75.20	1483883
2019-07-16	75.05	75.45	74.67	74.69	1924540
2019-07-17	74.75	75.41	74.29	74.35	1778334
2019-07-18	74.00	75.04	73.62	74.72	2865838
2019-07-19	74.80	74.92	72.87	72.92	2148272
2019-07-22	73.40	73.85	72.49	72.66	3778339
2019-07-23	71.99	74.43	71.10	74.27	3923791
2019-07-24	74.01	76.00	73.71	75.79	2229243
2019-07-25	75.69	77.08	75.38	76.04	2296217
2019-07-26	76.19	76.77	75.76	75.91	1948069
2019-07-29	76.01	76.44	74.54	76.35	1427327
2019-07-30	75.70	76.27	75.23	75.54	1153567
2019-07-31	75.73	75.83	73.12	73.91	1660383
2019-08-01	73.91	75.34	72.64	73.04	2114272
2019-08-02	72.32	72.99	70.66	71.27	1802398
2019-08-05	69.50	69.60	66.98	67.50	2771278
2019-08-06	68.15	69.40	68.05	69.15	2132725
2019-08-07	68.25	69.20	67.77	68.93	2122728
2019-08-08	69.51	71.67	69.50	71.39	1980780
2019-08-09	70.83	71.29	69.04	70.24	1200285
2019-08-12	69.95	70.03	68.39	68.72	1484540
2019-08-13	68.60	71.13	68.41	70.97	2284787
2019-08-14	69.42	69.87	67.29	67.73	1883309
2019-08-15	67.92	68.42	67.30	68.14	1662691
2019-08-16	69.05	69.49	68.50	69.32	1454804
2019-08-19	70.59	70.70	69.06	69.60	1146011
2019-08-20	69.37	69.66	68.50	68.79	1586645
2019-08-21	69.48	70.40	68.91	69.69	1599760
2019-08-22	70.18	71.11	69.10	69.81	1915669
2019-08-23	69.33	69.61	66.55	66.81	2234956
2019-08-26	67.77	68.04	67.27	67.79	2715938
2019-08-27	68.25	68.33	66.82	67.11	2491615
2019-08-28	66.43	67.29	66.03	66.82	1751580
2019-08-29	67.76	69.38	67.67	69.02	2104999
2019-08-30	69.51	69.57	68.21	68.48	1666051
2019-09-03	67.82	68.51	67.51	68.14	2136016
2019-09-04	69.09	69.49	68.21	68.50	1671353
2019-09-05	69.44	70.90	68.85	70.61	1600088
2019-09-06	70.60	70.94	69.89	70.00	1559834
2019-09-09	70.45	70.45	67.79	68.41	1681109
2019-09-10	67.85	68.30	65.04	65.77	2319101
2019-09-11	65.83	66.38	65.25	65.47	1860329
2019-09-12	65.81	67.59	65.81	66.15	1803604
2019-09-13	66.09	67.04	65.37	65.54	1588293
2019-09-16	64.96	65.80	64.26	65.73	1673953
2019-09-17	66.04	67.47	65.58	67.35	2303107
2019-09-18	67.06	67.88	66.50	67.79	1908686
2019-09-19	67.56	68.24	66.86	66.92	2026957
2019-09-20	67.32	68.20	66.01	66.01	2855047
2019-09-23	65.49	66.51	65.26	65.97	1080861
2019-09-24	66.64	66.78	64.83	65.16	1963793
2019-09-25	65.19	66.43	64.21	66.13	1839764
2019-09-26	66.22	66.83	65.84	66.58	1033880
2019-09-27	66.74	66.85	64.38	65.20	1613784
2019-09-30	65.42	66.46	65.07	66.08	1604781
2019-10-01	66.35	66.99	65.25	65.29	1227189
2019-10-02	64.70	64.81	63.14	64.02	1857290
2019-10-03	64.02	65.22	63.22	65.10	1689751
2019-10-04	65.41	65.93	64.93	65.91	2989161
2019-10-07	65.74	66.32	65.45	65.60	1159625
2019-10-08	64.68	65.09	63.20	63.64	1777963
2019-10-09	64.41	65.26	64.08	64.85	916873
2019-10-10	64.68	65.70	64.60	65.54	1280110
2019-10-11	66.36	67.00	65.69	65.90	1537757
2019-10-14	66.01	66.87	65.98	66.51	1147388
2019-10-15	66.77	67.70	66.48	67.63	1496535
2019-10-16	66.19	67.37	66.14	66.82	1102916
2019-10-17	67.27	67.77	65.91	66.00	1333818
2019-10-18	65.67	66.59	64.88	65.60	1879923
2019-10-21	66.34	66.87	65.80	66.75	1884476
2019-10-22	69.79	70.50	62.75	62.94	3848317
2019-10-23	62.42	64.37	62.41	63.47	1885193
2019-10-24	63.72	65.27	63.62	65.09	1463162
2019-10-25	64.81	65.39	64.46	65.10	878290
2019-10-28	65.18	66.00	65.18	65.88	950364
2019-10-29	65.97	66.57	65.80	65.97	1405812
2019-10-30	66.16	66.99	65.52	66.94	1233015
2019-10-31	66.71	67.00	64.91	65.35	1693330
2019-11-01	65.69	66.42	65.22	65.48	2596801
2019-11-04	66.08	66.92	65.61	66.88	2456730
2019-11-05	67.14	67.63	66.55	67.20	2063205
2019-11-06	67.17	67.21	66.55	67.14	1030454
2019-11-07	67.37	68.20	66.50	66.87	1157973
2019-11-08	66.49	67.28	66.25	67.10	897083
2019-11-11	66.76	67.71	66.46	67.45	823029
2019-11-12	67.24	68.25	67.23	67.58	867604
2019-11-13	67.22	67.78	66.83	67.21	836459
2019-11-14	66.80	67.37	66.75	67.16	907726
2019-11-15	67.52	67.58	66.70	67.48	1481858
2019-11-18	67.61	67.74	66.97	67.23	1059476
2019-11-19	67.50	68.60	67.38	68.49	1561448
2019-11-20	68.28	68.95	67.50	67.70	1558775
2019-11-21	67.70	67.98	66.91	67.19	1319050
2019-11-22	67.51	67.82	66.58	67.20	1444654
2019-11-25	67.25	68.33	67.25	68.17	1480916
2019-11-26	68.38	69.69	68.35	69.53	2829177
2019-11-27	69.68	70.96	69.53	70.90	1484259
2019-11-29	70.64	70.96	70.09	70.25	1182559
2019-12-02	70.10	70.21	67.30	67.48	1925438
2019-12-03	66.50	66.62	64.75	65.22	2941430
2019-12-04	65.71	66.22	65.16	65.93	1712422
2019-12-05	65.72	66.35	65.48	65.81	1773505
2019-12-06	66.46	67.41	66.25	67.18	1303668
2019-12-09	66.81	67.29	66.01	66.03	1722908
2019-12-10	66.21	66.72	65.50	65.85	1395678
2019-12-11	66.22	66.42	65.64	65.89	1931594
2019-12-12	65.70	67.04	65.09	66.88	1820731
2019-12-13	66.84	68.08	66.59	67.92	1941456
2019-12-16	68.39	69.64	68.39	69.06	2388141
2019-12-17	69.37	69.89	68.64	69.13	2520549
2019-12-18	69.52	70.43	69.24	69.94	2108736
2019-12-19	69.68	70.42	69.24	69.68	1580025
2019-12-20	70.09	70.71	69.34	70.09	4451661
2019-12-23	70.23	70.62	69.42	70.14	1619898
2019-12-24	70.15	70.41	69.14	69.65	436461
2019-12-26	69.65	70.42	69.65	70.05	668492
2019-12-27	70.39	70.44	69.39	70.29	900589
2019-12-30	69.99	70.22	69.06	69.99	845671
2019-12-31	69.81	70.48	69.25	69.36	1538697
2020-01-02	70.18	71.44	69.59	71.44	1410679
2020-01-03	70.54	70.99	70.06	70.42	1317580
2020-01-06	69.98	70.97	69.65	70.85	1545015
2020-01-07	70.46	71.28	69.94	71.07	1664687
2020-01-08	71.28	72.76	70.96	72.28	1763077
2020-01-09	72.82	73.69	72.56	73.36	1514381
2020-01-10	73.40	73.58	72.67	73.03	949972
2020-01-13	73.53	73.95	72.95	73.39	1156423
2020-01-14	73.40	73.47	72.41	72.61	1023815
2020-01-15	72.65	73.10	71.66	71.94	1333647
2020-01-16	72.33	73.07	72.03	73.06	1242118
2020-01-17	73.38	73.84	72.65	73.73	1893491
2020-01-21	73.41	74.87	73.23	74.60	1630817
2020-01-22	75.00	75.36	74.51	74.80	1156576
2020-01-23	74.92	75.55	74.20	75.42	994593
2020-01-24	75.94	76.31	74.07	74.58	957074
2020-01-27	72.49	73.28	71.76	72.62	1259934
2020-01-28	73.09	74.51	72.88	74.18	1298063
2020-01-29	74.50	74.65	73.05	73.14	1241457
2020-01-30	72.46	73.21	72.10	73.16	1033191
2020-01-31	72.86	73.05	71.36	72.11	2452577
2020-02-03	72.49	73.24	72.46	72.83	1405907
2020-02-04	73.96	74.78	73.68	74.42	1371951
2020-02-05	75.39	75.39	73.85	74.32	1666772
2020-02-06	74.91	75.36	74.38	74.54	911612
2020-02-07	74.02	74.40	73.51	73.55	1157696
2020-02-10	73.35	74.66	72.98	74.63	1302935
2020-02-11	75.04	75.88	74.68	75.71	1419563
2020-02-12	76.00	77.22	75.83	77.10	1932799
2020-02-13	77.00	79.59	75.27	79.25	3253163
2020-02-14	79.56	79.69	78.36	78.76	1329662
2020-02-18	78.18	79.00	78.05	78.58	1539986
2020-02-19	79.00	80.40	78.88	80.02	2212033
2020-02-20	79.46	79.46	76.05	76.97	2394522
2020-02-21	75.96	76.58	74.18	74.73	1550286
2020-02-24	71.95	73.27	70.87	71.39	2361985
2020-02-25	71.90	72.27	68.18	68.45	2648279
2020-02-26	69.10	70.06	68.18	68.88	2477323
2020-02-27	66.75	68.56	65.66	65.84	2678906
2020-02-28	63.51	66.31	63.24	66.14	4698593
2020-03-02	66.66	68.38	65.01	68.36	2711129
2020-03-03	67.87	68.81	65.47	66.23	3162806
2020-03-04	67.64	70.39	67.23	70.27	2364362
2020-03-05	67.79	69.62	66.83	67.84	2163703
2020-03-06	64.70	65.82	62.98	64.73	3361030
2020-03-09	61.68	64.17	58.05	59.75	2793602
2020-03-10	61.28	62.92	59.86	62.92	2809853
2020-03-11	61.30	62.71	60.38	62.23	2918503
2020-03-12	58.06	62.64	56.82	56.94	4756622
2020-03-13	59.28	62.47	55.50	62.47	3988535
2020-03-16	55.76	57.98	54.10	54.60	3071610
2020-03-17	55.88	59.11	53.39	58.94	2719479
2020-03-18	55.00	55.72	51.39	54.32	3137559
2020-03-19	53.74	57.61	52.15	55.72	2584943
2020-03-20	56.90	58.56	54.57	55.00	3393464
2020-03-23	55.00	57.88	53.16	55.86	2954056
2020-03-24	58.93	63.95	58.21	63.34	4180242
2020-03-25	63.06	64.60	60.93	61.35	3940095
2020-03-26	61.91	67.12	61.39	66.94	2781505
2020-03-27	64.46	65.55	61.73	62.28	2228379
2020-03-30	62.68	67.38	62.38	66.91	2514340
2020-03-31	66.11	67.47	65.34	66.04	3451353
2020-04-01	63.43	66.51	62.92	65.24	2824123
2020-04-02	64.24	67.07	63.92	65.93	2959094
2020-04-03	65.05	66.72	63.74	63.93	2554884
2020-04-06	67.52	69.77	65.92	69.42	2332714
2020-04-07	71.00	71.62	68.82	69.05	2315177
2020-04-08	69.84	72.26	69.46	71.84	1932520
2020-04-09	71.91	72.73	71.07	71.65	1954323
2020-04-13	70.97	71.75	70.40	71.55	2521654
2020-04-14	73.00	76.50	72.26	76.33	2511049
2020-04-15	74.91	76.17	74.27	75.70	2245583
2020-04-16	76.01	79.17	76.01	78.59	2603334
2020-04-17	79.57	80.46	78.33	78.65	3958580
2020-04-20	77.73	78.67	76.77	77.84	2300713
2020-04-21	76.43	76.89	73.35	74.59	2938547
2020-04-22	79.18	80.55	77.51	79.80	3043490
2020-04-23	79.37	81.43	79.30	79.83	2273057
2020-04-24	80.85	81.32	79.11	80.52	2124467
2020-04-27	81.00	81.97	80.55	81.31	1517243
2020-04-28	82.00	82.46	78.34	78.47	2271007
2020-04-29	78.53	82.78	78.53	82.00	2689749
2020-04-30	81.76	82.61	80.88	81.13	3129158
2020-05-01	79.59	80.00	75.51	75.84	2894628
2020-05-04	75.93	77.73	75.27	77.64	2152051
2020-05-05	78.12	80.30	78.12	79.67	2008684
2020-05-06	80.14	81.96	80.01	80.99	2111999
2020-05-07	82.23	82.78	80.98	81.37	1480443
2020-05-08	82.36	82.70	81.18	82.46	1125669
2020-05-11	81.70	83.58	81.50	83.00	2019667
2020-05-12	83.57	83.57	81.05	81.05	1628861
2020-05-13	81.37	82.98	79.83	81.00	2768183
2020-05-14	80.51	81.90	79.68	81.85	2077671
2020-05-15	79.19	82.32	79.05	82.07	2549581
2020-05-18	82.15	84.06	81.34	83.37	2426351
2020-05-19	83.76	87.00	83.51	85.44	2214605
2020-05-20	86.92	88.55	86.86	88.09	2347609
2020-05-21	88.25	88.46	86.00	86.11	1510697
2020-05-22	86.10	86.65	85.22	86.05	1490336
2020-05-26	87.78	87.81	84.88	85.01	1703795
2020-05-27	84.50	85.24	81.95	85.20	1871466
2020-05-28	84.81	89.65	84.77	88.06	2392806
2020-05-29	88.23	91.58	87.92	91.29	2668276
2020-06-01	90.80	92.86	89.82	91.68	2119515
2020-06-02	91.50	92.39	90.55	92.38	1850758
2020-06-03	92.90	93.30	91.83	92.96	1717370
2020-06-04	92.23	93.01	90.85	91.27	1562573
2020-06-05	91.18	92.46	89.50	91.40	2280466
2020-06-08	91.00	92.39	89.04	92.13	2128905
2020-06-09	91.80	93.52	91.71	92.56	2075370
2020-06-10	93.33	94.18	92.50	93.19	1502295
2020-06-11	92.80	93.09	88.32	88.41	2063508
2020-06-12	90.06	91.45	87.94	89.46	1889403
2020-06-15	88.59	90.88	87.75	90.85	1828848
2020-06-16	92.38	93.28	91.14	92.02	1707166
2020-06-17	92.94	93.89	92.58	93.07	1705146
2020-06-18	93.09	93.85	92.42	93.73	1778482
2020-06-19	94.98	95.21	91.66	91.90	3048645
2020-06-22	92.40	94.54	91.86	94.46	1487900
2020-06-23	95.05	95.29	94.29	94.55	2082139
2020-06-24	94.32	95.12	91.80	91.99	1783714
2020-06-25	92.66	92.74	90.05	92.66	3256737
2020-06-26	93.00	94.57	91.76	93.84	3763597
2020-06-29	93.30	94.12	91.43	94.03	1825170
2020-06-30	94.45	96.56	94.07	95.96	1971433
2020-07-01	95.70	97.68	95.23	97.07	2359951
2020-07-02	97.38	98.81	96.93	97.82	2087942
2020-07-06	99.53	100.80	98.51	98.74	1773405
2020-07-07	98.66	100.96	98.47	98.77	1360674
2020-07-08	99.70	100.13	98.68	99.60	1009860
2020-07-09	100.77	101.63	99.08	101.53	1249887
2020-07-10	101.39	101.79	99.45	100.97	1589771
2020-07-13	101.63	102.08	98.06	98.21	2412737
2020-07-14	97.16	99.22	95.24	99.03	2000168
2020-07-15	99.70	100.00	97.92	99.11	1710664
2020-07-16	98.65	99.10	97.27	98.68	1179817
2020-07-17	98.68	100.68	98.25	100.23	2125088
2020-07-20	100.67	104.34	99.91	103.70	2235147
2020-07-21	106.54	106.54	102.64	103.58	2335090
2020-07-22	104.28	105.14	102.80	103.67	1435455
2020-07-23	103.42	105.89	102.35	102.94	1666060
2020-07-24	101.99	103.36	100.63	102.59	2006777
2020-07-27	103.62	105.41	103.32	105.27	1442456
2020-07-28	105.44	105.99	103.89	104.05	1122958
2020-07-29	104.43	107.00	104.43	105.97	2254128
2020-07-30	104.78	108.04	104.45	107.65	1427362
2020-07-31	108.29	109.26	106.08	109.25	1757403
2020-08-03	109.75	112.32	109.70	111.77	1808496
2020-08-04	111.53	112.00	108.45	109.14	2132068
2020-08-05	109.81	110.93	109.17	109.65	1177347
2020-08-06	109.26	110.70	108.66	110.52	1120240
2020-08-07	110.41	110.80	107.38	108.53	1336480
2020-08-10	108.35	108.35	105.64	107.19	1969268
2020-08-11	106.55	107.00	104.68	105.18	1474608
2020-08-12	105.37	108.14	104.80	107.28	1290715
2020-08-13	107.63	109.70	107.27	108.66	1044292
2020-08-14	108.92	109.65	107.53	108.00	737189
2020-08-17	108.43	109.91	108.11	109.52	1070429
2020-08-18	109.57	110.46	108.42	109.15	995266
2020-08-19	109.23	109.59	107.40	108.53	1195435
2020-08-20	108.00	111.63	107.97	111.26	1288580
2020-08-21	110.74	111.20	109.31	110.57	1438342
2020-08-24	112.00	113.04	110.59	111.28	1094690
2020-08-25	111.37	111.98	110.72	111.26	1300373
2020-08-26	111.82	113.97	111.56	112.67	1221894
2020-08-27	113.26	113.47	109.08	109.36	1999832
2020-08-28	110.50	111.36	109.87	110.86	1038172
2020-08-31	110.51	112.00	110.22	110.91	1603110
2020-09-01	111.18	114.03	110.89	113.98	1544169
2020-09-02	114.47	117.59	113.59	117.09	1792856
2020-09-03	114.82	115.30	107.11	108.06	2558370
2020-09-04	108.16	108.53	102.00	105.88	2248580
2020-09-08	100.00	103.71	98.16	100.44	2166563
2020-09-09	102.39	105.11	101.20	104.34	1494976
2020-09-10	104.52	105.81	101.54	102.22	1279196
2020-09-11	102.91	103.81	100.27	101.51	1167793
2020-09-14	102.88	104.04	102.04	103.23	1451480
2020-09-15	104.45	105.88	104.44	105.23	1069556
2020-09-16	105.77	106.21	102.44	102.55	1066307
2020-09-17	99.62	101.49	99.00	101.15	2491361
2020-09-18	101.86	101.96	98.64	99.76	3428164
2020-09-21	98.75	102.13	97.45	102.10	2093796
2020-09-22	103.39	103.39	100.52	102.83	1422768
2020-09-23	102.31	102.83	99.23	99.72	1063109
2020-09-24	98.74	103.10	98.47	102.12	1689892
2020-09-25	102.00	104.13	100.88	103.72	2412480
2020-09-28	105.05	105.33	103.83	105.25	1427430
2020-09-29	105.82	106.94	105.65	105.78	1187916
2020-09-30	105.35	107.95	105.30	106.63	1813892
2020-10-01	107.85	109.31	107.59	108.63	1837452
2020-10-02	106.38	107.47	104.48	105.32	1332139
2020-10-05	106.11	107.65	106.04	107.46	962731
2020-10-06	107.00	108.00	105.19	105.52	1137215
2020-10-07	106.53	108.99	105.79	108.44	1139276
2020-10-08	109.41	109.55	107.94	109.32	661989
2020-10-09	110.29	112.30	109.85	111.93	1018867
2020-10-12	114.26	116.38	113.06	115.56	1445633
2020-10-13	116.46	117.87	115.29	116.77	1246562
2020-10-14	117.00	118.22	115.80	116.97	1639885
2020-10-15	115.00	116.55	114.00	115.96	1458241
2020-10-16	116.87	117.50	114.56	115.69	1169020
2020-10-19	115.51	117.10	112.91	113.56	1611778
2020-10-20	115.35	116.00	112.00	112.61	2304646
2020-10-21	112.61	113.96	111.21	111.23	1445095
2020-10-22	111.67	112.06	108.75	109.32	1589765
2020-10-23	109.88	112.10	109.06	112.05	1066203
2020-10-26	110.31	112.22	108.11	109.88	1008073
2020-10-27	110.96	112.20	109.68	109.84	908374
2020-10-28	108.05	109.39	105.93	107.64	2006342
2020-10-29	107.64	111.51	107.58	110.21	1357004
2020-10-30	108.65	110.74	108.13	109.37	2316611
2020-11-02	109.95	112.32	109.54	110.51	1645586
2020-11-03	111.55	114.16	111.09	113.59	1477636
2020-11-04	117.67	121.40	115.80	120.99	2250676
2020-11-05	123.79	124.68	122.36	124.07	2016252
2020-11-06	125.04	126.27	122.25	125.50	1457637
2020-11-09	126.46	127.50	118.44	118.57	2405691
2020-11-10	115.94	116.38	111.40	112.39	2097308
2020-11-11	114.63	117.82	114.63	116.68	1431767
2020-11-12	117.14	118.14	114.04	114.56	1554381
2020-11-13	115.62	116.53	114.74	115.82	859584
2020-11-16	115.00	116.37	113.95	114.86	1159945
2020-11-17	115.00	115.16	113.27	113.48	1207735
2020-11-18	113.25	113.44	110.84	111.03	1467580
2020-11-19	111.67	113.12	110.44	112.60	2076482
2020-11-20	113.05	114.88	112.59	112.79	1418835
2020-11-23	113.50	113.98	109.65	111.25	1081672
2020-11-24	111.30	111.54	109.20	110.74	1626180
2020-11-25	112.07	113.27	111.41	113.04	1238748
2020-11-27	113.67	116.89	113.67	116.58	927416
2020-11-30	117.22	117.34	114.66	116.30	2304137
2020-12-01	116.88	117.07	114.59	115.65	2127610
2020-12-02	114.95	116.79	113.84	116.43	1174166
2020-12-03	115.72	118.58	115.30	116.68	1422084
2020-12-04	116.70	119.21	116.61	118.34	1160315
2020-12-07	118.89	120.16	118.52	119.02	1025362
2020-12-08	119.33	119.41	117.30	118.41	1400714
2020-12-09	121.78	121.78	114.83	115.49	1483791
2020-12-10	114.69	117.95	113.80	117.45	1078677
2020-12-11	117.23	118.83	116.66	118.52	1004122
2020-12-14	118.41	122.02	118.41	121.31	1357239
2020-12-15	122.10	124.22	122.08	122.82	1835632
2020-12-16	123.86	125.97	123.79	125.40	1633953
2020-12-17	126.31	127.37	125.14	127.30	1589621
2020-12-18	127.38	132.26	126.58	132.02	3647880
2020-12-21	130.90	131.90	128.10	131.73	1564336
2020-12-22	132.21	134.91	131.43	134.37	1491967
2020-12-23	134.86	135.99	132.72	133.06	1171620
2020-12-24	133.49	134.62	132.63	134.00	377249
2020-12-28	135.85	136.00	133.53	134.76	863242
2020-12-29	135.13	135.75	133.29	133.98	996915
2020-12-30	134.71	136.06	134.07	135.25	944508
2020-12-31	135.42	136.84	135.30	136.43	773703
2021-01-04	136.89	138.31	133.51	135.76	2501961
2021-01-05	136.74	137.33	135.00	136.14	1634282
2021-01-06	132.34	133.41	129.91	130.64	2299316
2021-01-07	132.14	137.49	131.74	137.05	1639860
2021-01-08	136.95	138.55	134.10	136.19	2049699
2021-01-11	133.89	136.31	132.83	134.69	2332802
2021-01-12	135.05	135.05	132.63	133.72	1338573
2021-01-13	134.06	135.17	132.16	134.12	1155337
2021-01-14	134.38	136.02	133.82	135.40	1490773
2021-01-15	134.41	136.15	132.93	134.64	1126778
2021-01-19	135.83	137.98	134.85	137.62	947628
2021-01-20	138.29	142.11	138.29	140.10	1433062
2021-01-21	140.95	141.25	138.20	138.62	1196485
2021-01-22	139.08	140.40	137.04	137.42	1402463
2021-01-25	138.81	139.40	134.31	135.90	1229596
2021-01-26	135.77	135.97	133.53	133.83	960775
2021-01-27	132.00	133.96	127.56	128.43	2085374
2021-01-28	129.79	135.07	129.55	132.95	1549422
2021-01-29	132.51	133.15	130.04	130.39	1859465
2021-02-01	131.98	134.98	130.98	134.40	1430079
2021-02-02	135.33	136.46	134.82	135.72	1442158
2021-02-03	136.00	136.32	134.07	134.82	1538969
2021-02-04	135.22	137.25	134.87	137.10	1332288
2021-02-05	137.57	138.95	135.52	135.80	1802562
2021-02-08	137.17	138.43	136.66	137.58	1248423
2021-02-09	137.56	139.87	137.02	139.49	888164
2021-02-10	140.20	140.97	137.52	137.86	1116281
2021-02-11	139.53	144.06	138.81	143.97	1131849
2021-02-12	143.52	145.92	142.63	145.68	1152754
2021-02-16	148.37	149.08	145.66	145.99	1309525
2021-02-17	145.12	145.33	140.08	141.78	1123175
2021-02-18	140.20	140.91	137.67	139.53	1723312
2021-02-19	141.22	142.33	139.60	139.66	1579454
2021-02-22	138.92	138.93	132.92	133.16	2091623
2021-02-23	135.54	135.89	128.49	132.60	3075992
2021-02-24	131.60	140.20	129.81	139.42	3097634
2021-02-25	138.43	142.64	137.28	138.02	3037908
2021-02-26	139.06	143.32	137.74	141.09	2526035
2021-03-01	143.23	147.60	142.13	147.44	2043782
2021-03-02	147.66	147.98	141.08	142.15	2813806
2021-03-03	141.17	141.70	133.69	133.74	2497300
2021-03-04	133.96	134.81	127.27	128.81	2715235
2021-03-05	130.81	130.81	122.62	126.69	3755421
2021-03-08	125.07	125.86	119.65	119.68	3490418
2021-03-09	123.70	128.68	123.27	127.30	2365088
2021-03-10	128.97	130.55	126.69	126.88	2048322
2021-03-11	129.14	132.18	129.14	130.13	2582512
2021-03-12	127.05	127.15	124.61	125.74	1760655
2021-03-15	125.62	129.46	124.44	129.39	1240679
2021-03-16	130.31	132.61	129.09	129.39	1206045
2021-03-17	127.81	130.09	125.27	128.49	1473888
2021-03-18	125.46	126.94	123.42	124.03	1755456
2021-03-19	124.55	126.52	122.75	125.48	2593264
2021-03-22	126.30	129.90	126.30	127.97	1348115
2021-03-23	128.30	129.83	127.85	128.25	1517604
2021-03-24	128.98	129.29	126.08	126.97	1778316
2021-03-25	126.65	127.15	123.76	125.67	1735000
2021-03-26	126.08	132.74	126.06	132.58	2347437
2021-03-29	132.15	133.90	130.30	132.75	1956234
2021-03-30	131.65	132.43	128.37	130.87	1579741
2021-03-31	132.39	138.09	132.19	136.99	2619600
2021-04-01	138.46	142.78	138.41	141.49	1887891
2021-04-05	142.00	146.06	141.64	145.87	1828614
2021-04-06	144.23	145.47	142.40	143.46	1882981
2021-04-07	142.43	143.53	141.55	142.56	976084
2021-04-08	144.45	145.81	143.68	145.46	1190926
2021-04-09	144.98	146.00	144.12	145.35	1310955
2021-04-12	144.54	144.99	143.28	144.79	1120079
2021-04-13	145.71	147.71	144.91	146.15	1059167
2021-04-14	146.10	147.25	143.99	144.61	1294736
2021-04-15	146.10	148.27	146.10	147.59	1098927
2021-04-16	147.62	147.94	145.08	147.26	1011265
2021-04-19	145.67	147.01	140.43	141.94	1974364
2021-04-20	140.59	142.17	140.07	140.94	1700985
2021-04-21	141.41	141.92	139.82	141.50	1597051
2021-04-22	142.63	142.87	138.95	140.06	2163029
2021-04-23	141.59	143.13	140.91	142.08	1992135
2021-04-26	141.39	144.41	140.40	144.23	2345344
2021-04-27	135.53	136.91	130.45	132.75	6075643
2021-04-28	132.18	133.66	130.27	133.27	2666959
2021-04-29	133.66	134.49	132.38	133.46	1404173
2021-04-30	131.26	133.94	131.03	131.77	1862612
2021-05-03	132.32	133.18	129.51	129.62	1488688
2021-05-04	127.85	128.46	124.64	126.35	1903021
2021-05-05	127.11	128.76	126.32	126.89	2090445
2021-05-06	125.79	127.00	124.44	126.90	1710010
2021-05-07	129.04	131.48	128.44	129.05	1613178
2021-05-10	127.87	129.04	124.07	124.14	1664781
2021-05-11	121.33	126.61	120.56	125.83	1808090
2021-05-12	122.88	124.40	121.33	121.78	1575577
2021-05-13	123.41	124.34	120.57	122.07	1655615
2021-05-14	123.53	124.89	122.06	124.28	1253461
2021-05-17	123.07	123.22	120.08	121.84	1222626
2021-05-18	122.21	123.50	121.11	121.14	1768575
2021-05-19	118.64	122.44	118.11	122.32	1647499
2021-05-20	123.54	126.04	123.10	125.25	1501655
2021-05-21	126.09	126.46	123.06	123.46	1471566
2021-05-24	125.23	127.24	125.22	126.33	1345339
2021-05-25	127.29	127.86	126.36	127.49	1398570
2021-05-26	128.19	129.06	126.56	126.83	1220217
2021-05-27	126.66	128.72	125.31	127.13	2201664
2021-05-28	128.52	128.52	126.90	126.99	1223225
2021-06-01	126.12	127.67	124.32	125.75	1274796
2021-06-02	125.84	126.53	123.91	124.53	1812117
2021-06-03	123.04	125.27	122.04	123.94	1331165
2021-06-04	124.81	127.07	124.67	126.75	1005057
2021-06-07	125.89	126.69	124.27	124.93	1097258
2021-06-08	126.26	127.40	125.00	125.22	1488264
2021-06-09	126.13	126.95	124.78	125.19	1469616
2021-06-10	124.99	128.60	124.51	128.51	2155211
2021-06-11	127.94	129.35	127.94	129.28	1032508
2021-06-14	129.66	131.01	128.95	130.96	1055149
2021-06-15	130.76	131.22	129.05	129.46	1042540
2021-06-16	129.24	130.43	126.73	128.20	1128469
2021-06-17	127.03	131.49	127.03	130.91	1346148
2021-06-18	130.55	131.88	129.88	130.47	2661742
2021-06-21	130.93	132.78	128.92	132.13	1677606
2021-06-22	131.97	134.15	131.31	134.04	1251206
2021-06-23	133.97	134.96	132.87	133.00	1537070
2021-06-24	134.35	135.60	134.01	135.02	1235822
2021-06-25	135.70	136.66	134.20	134.76	2070705
2021-06-28	135.78	137.23	135.53	137.10	1245148
2021-06-29	136.97	138.53	134.84	138.35	916684
2021-06-30	138.00	138.77	136.47	136.82	2140889
2021-07-01	136.04	137.00	135.04	136.93	1018412
2021-07-02	137.48	138.44	137.32	137.94	715238
2021-07-06	138.33	139.01	136.94	138.67	1118251
2021-07-07	139.77	140.55	137.60	139.10	1336187
2021-07-08	137.16	137.89	135.35	137.31	1238375
2021-07-09	136.84	138.84	135.71	138.50	988665
2021-07-12	138.85	139.60	137.05	137.73	813655
2021-07-13	137.79	138.71	137.16	137.72	686249
2021-07-14	138.43	140.24	138.00	138.83	1044070
2021-07-15	139.19	139.19	136.68	137.55	1056440
2021-07-16	138.09	139.47	137.23	137.67	752173
2021-07-19	136.37	137.93	136.10	137.72	1119799
2021-07-20	137.97	140.78	136.33	139.79	1356115
2021-07-21	139.41	140.84	138.88	140.76	931789
2021-07-22	140.68	143.14	140.48	143.02	825980
2021-07-23	143.59	146.65	143.26	145.67	1256020
2021-07-26	145.00	145.63	144.38	144.97	1121311
2021-07-27	145.51	145.74	140.89	143.27	1537895
2021-07-28	143.30	144.91	142.16	144.59	1428425
2021-07-29	144.56	146.32	144.33	145.80	1038665
2021-07-30	144.91	148.12	144.73	147.65	1478560
2021-08-02	147.82	148.14	145.81	147.29	834912
2021-08-03	147.55	150.29	147.51	149.85	1701824
2021-08-04	150.00	152.03	149.00	151.08	1501756
2021-08-05	151.53	152.00	149.79	151.76	1003439
2021-08-06	150.74	151.50	149.17	151.07	762273
2021-08-09	151.00	151.44	150.12	150.29	508858
2021-08-10	151.32	151.61	148.01	149.05	782241
2021-08-11	149.58	150.69	148.65	150.53	899028
2021-08-12	149.70	153.18	149.25	152.26	1033981
2021-08-13	152.32	153.33	151.72	152.67	848902
2021-08-16	152.26	152.82	150.78	151.87	784600
2021-08-17	151.51	151.51	148.97	149.59	895484
2021-08-18	149.18	149.69	147.89	148.02	974774
2021-08-19	147.77	153.98	147.22	153.27	1435650
2021-08-20	152.95	156.92	152.32	156.67	1747801
2021-08-23	155.64	158.63	155.42	158.32	834380
2021-08-24	158.71	159.04	158.05	158.58	867392
2021-08-25	158.75	159.33	157.70	158.63	1129807
2021-08-26	158.39	160.63	158.10	159.37	832641
2021-08-27	159.90	162.98	159.62	162.47	865639
2021-08-30	163.22	164.44	163.00	163.89	861359
2021-08-31	164.53	164.66	162.47	163.48	1486685
2021-09-01	164.66	165.63	163.86	164.15	999282
2021-09-02	164.70	165.41	164.04	165.19	763082
2021-09-03	165.00	167.17	164.84	165.71	899339
2021-09-07	165.98	166.32	163.39	164.98	768319
2021-09-08	164.45	166.38	163.61	165.56	883909
2021-09-09	165.70	166.77	164.85	165.91	848535
2021-09-10	166.87	168.61	166.43	166.87	922145
2021-09-13	167.80	168.00	162.07	164.63	956991
2021-09-14	165.45	166.06	163.75	164.93	1303148
2021-09-15	165.17	168.13	164.11	167.54	1014186
2021-09-16	167.16	168.21	165.60	167.61	983782
2021-09-17	167.00	167.03	162.46	163.63	2759104
2021-09-20	161.62	162.78	158.96	160.93	1484276
2021-09-21	162.18	162.49	160.56	160.87	860945
2021-09-22	161.60	163.07	160.42	162.23	762922
2021-09-23	163.28	163.99	162.38	163.10	999587
2021-09-24	162.39	163.83	161.05	163.55	882304
2021-09-27	161.50	161.86	157.08	158.16	1047942
2021-09-28	155.62	157.10	152.25	152.47	1461299
2021-09-29	153.86	154.63	151.76	152.25	773250
2021-09-30	153.42	154.26	151.20	151.44	1008702
2021-10-01	152.34	154.04	149.24	153.01	1206729
2021-10-04	151.86	152.14	145.84	148.05	1206835
2021-10-05	148.95	151.23	148.46	150.21	1207881
2021-10-06	148.32	150.41	147.24	150.04	1295932
2021-10-07	151.32	153.21	151.21	152.25	1384749
2021-10-08	152.65	153.15	149.37	150.12	581331
2021-10-11	149.58	151.70	148.96	149.52	690004
2021-10-12	150.74	151.79	149.68	150.16	710751
2021-10-13	151.72	154.36	151.06	153.50	1166074
2021-10-14	155.17	157.87	155.17	157.33	843552
2021-10-15	157.80	157.95	155.19	155.78	919030
2021-10-18	155.07	157.73	154.46	157.54	1036323
2021-10-19	158.19	159.28	157.41	158.83	912251
2021-10-20	160.00	161.71	159.85	160.09	1238476
2021-10-21	161.19	166.85	160.83	165.45	1124085
2021-10-22	165.81	167.48	165.38	166.76	879040
2021-10-25	168.00	169.79	166.94	167.37	1591187
2021-10-26	170.82	175.08	167.79	172.93	1800963
2021-10-27	172.79	173.74	164.65	165.10	2037943
2021-10-28	165.01	169.18	165.00	168.92	1037758
2021-10-29	168.28	174.01	168.25	173.11	1392017
2021-11-01	174.00	174.79	172.97	173.84	1256798
2021-11-02	174.19	176.56	173.75	175.55	904181
2021-11-03	176.06	176.19	171.31	172.97	1459829
2021-11-04	172.97	179.72	172.50	179.56	1232253
2021-11-05	180.10	180.63	177.13	178.00	841178
2021-11-08	179.64	179.64	177.47	179.24	645913
2021-11-09	179.53	182.58	178.70	182.37	1366340
2021-11-10	181.71	182.13	177.44	177.48	889420
2021-11-11	179.06	179.55	176.88	177.23	655147
2021-11-12	178.53	181.47	177.73	181.44	686879
2021-11-15	182.78	183.18	179.85	182.34	780449
2021-11-16	182.16	187.07	181.97	186.92	949399
2021-11-17	186.16	188.60	185.57	187.74	1186064
2021-11-18	187.80	187.80	185.13	186.05	905156
2021-11-19	187.32	190.09	187.13	188.12	1177413
2021-11-22	188.21	189.90	183.95	184.51	1082369
2021-11-23	183.00	183.49	177.20	181.58	1618032
2021-11-24	178.85	183.77	177.47	183.47	1092771
2021-11-26	179.18	185.31	177.14	178.36	1131224
2021-11-29	181.37	187.51	180.04	186.69	1511409
2021-11-30	186.00	186.15	176.48	177.46	3117729
2021-12-01	180.00	181.80	175.02	175.05	1486603
2021-12-02	178.00	185.76	177.55	184.66	1804118
2021-12-03	184.89	185.28	175.34	177.87	2332225
2021-12-06	177.87	178.92	172.89	177.21	1463756
2021-12-07	181.68	183.52	180.06	182.77	1564277
2021-12-08	182.94	184.53	181.31	184.21	1151531
2021-12-09	183.35	186.00	179.61	179.62	1042861
2021-12-10	181.83	184.57	181.43	184.14	1249339
2021-12-13	184.00	185.26	182.73	184.13	1491805
2021-12-14	178.23	178.80	170.55	176.06	2501030
2021-12-15	176.70	184.41	176.25	184.27	1813149
2021-12-16	184.00	184.01	177.81	179.62	1573361
2021-12-17	177.08	182.45	177.08	179.15	3456064
2021-12-20	175.85	178.62	175.25	177.32	1255142
2021-12-21	179.58	183.29	176.58	183.03	980637
2021-12-22	182.92	186.68	182.58	186.56	887369
2021-12-23	186.59	188.67	185.95	187.48	752898
2021-12-27	188.89	191.86	187.63	191.65	933720
2021-12-28	192.70	192.70	189.32	190.08	1025251
2021-12-29	190.22	190.78	188.18	189.93	1092547
2021-12-30	190.00	190.76	187.67	188.25	1100061
2021-12-31	187.00	187.69	184.93	186.35	1685681
2022-01-03	185.68	188.57	181.88	183.16	1104513
2022-01-04	182.19	183.68	174.33	178.30	1691021
2022-01-05	176.57	178.71	172.06	172.62	1733287
2022-01-06	171.75	175.22	170.53	173.12	1442995
2022-01-07	171.55	172.64	165.93	166.02	1590212
2022-01-10	162.82	166.10	160.83	165.88	2105078
2022-01-11	165.66	169.68	164.62	169.23	1240729
2022-01-12	170.29	172.52	168.68	170.18	1138043
2022-01-13	170.60	172.64	162.85	163.16	1455646
2022-01-14	161.05	163.97	159.41	161.75	1412605
2022-01-18	156.00	156.57	152.92	153.53	2284480
2022-01-19	154.40	156.17	153.00	153.17	2033835
2022-01-20	155.70	157.22	150.05	150.31	1356154
2022-01-21	149.88	152.63	148.09	148.30	2091160
2022-01-24	146.19	152.00	141.96	151.66	2494518
2022-01-25	147.26	148.92	142.31	142.39	2462705
2022-01-26	145.53	148.35	139.22	141.49	2266419
2022-01-27	144.22	144.94	137.88	138.98	1577545
2022-01-28	139.99	145.72	136.62	145.42	1578102
2022-01-31	145.39	152.21	145.22	152.14	1647989
2022-02-01	152.37	153.31	149.17	151.61	1557104
2022-02-02	151.81	153.46	150.42	153.13	1439112
2022-02-03	149.53	151.47	145.76	146.42	1763288
2022-02-04	145.58	149.50	144.62	147.51	1398629
2022-02-07	148.15	149.59	146.07	146.72	1111582
2022-02-08	146.46	149.49	145.82	148.37	2095537
2022-02-09	151.51	154.42	150.31	154.40	1193973
2022-02-10	149.53	153.28	147.59	148.87	1385344
2022-02-11	149.00	150.53	141.33	142.50	1548272
2022-02-14	142.50	144.64	140.15	142.08	1218681
2022-02-15	144.64	146.46	144.02	146.07	1631935
2022-02-16	144.97	146.81	142.33	145.85	1741490
2022-02-17	144.18	144.77	137.64	138.22	1343281
2022-02-18	138.62	139.22	134.05	134.95	2437265
2022-02-22	134.63	136.96	133.10	135.21	2791059
2022-02-23	150.23	150.97	140.58	140.88	4882483
2022-02-24	138.42	149.73	137.11	149.04	3715241
2022-02-25	148.40	153.33	147.12	152.93	2117737
2022-02-28	151.20	153.81	148.76	151.43	1835398
2022-03-01	151.69	154.14	149.31	150.53	2074812
2022-03-02	152.02	157.80	150.81	157.46	2368464
2022-03-03	158.52	159.51	152.70	153.94	1662097
2022-03-04	153.15	155.73	151.65	154.69	2208736
2022-03-07	154.94	155.38	150.25	150.40	2089617
2022-03-08	149.26	151.35	143.43	145.80	2369453
2022-03-09	149.47	152.22	146.96	150.89	2086904
2022-03-10	147.65	150.01	144.59	149.46	1603218
2022-03-11	151.08	151.77	144.67	144.91	1382365
2022-03-14	144.31	145.78	138.49	139.16	2264817
2022-03-15	140.39	143.71	139.42	142.50	2831095
2022-03-16	145.12	150.53	144.39	150.51	3056259
2022-03-17	149.95	153.93	149.44	153.32	1646988
2022-03-18	152.17	159.68	151.03	158.87	2533721
2022-03-21	157.38	158.25	153.95	157.20	1643400
2022-03-22	157.60	161.06	156.42	160.20	1129303
2022-03-23	158.92	159.92	155.19	157.29	1068503
2022-03-24	158.16	162.14	156.76	162.12	1494195
2022-03-25	162.81	163.24	157.33	158.84	1274854
2022-03-28	159.00	162.48	158.64	162.47	1102307
2022-03-29	164.73	167.36	163.13	165.97	1147987
2022-03-30	165.01	166.11	162.23	163.31	983693
2022-03-31	164.55	166.58	163.00	164.46	2446189
2022-04-01	165.00	167.38	162.87	165.63	1455868
2022-04-04	165.95	168.73	165.05	167.11	1257178
2022-04-05	167.37	167.78	162.09	163.45	1156741
2022-04-06	160.62	163.78	158.79	161.85	1415457
2022-04-07	161.11	164.52	160.55	163.13	1952186
2022-04-08	161.30	161.75	157.82	158.24	1204961
2022-04-11	157.20	157.20	152.51	153.74	1441323
2022-04-12	157.21	159.01	152.86	153.37	1298190
2022-04-13	154.00	158.61	153.87	155.79	1773288
2022-04-14	156.05	156.17	149.05	149.80	2113034
2022-04-18	148.52	151.70	148.24	150.61	1123641
2022-04-19	149.68	156.22	149.39	155.62	1322299
2022-04-20	157.01	157.94	155.80	157.13	1834372
2022-04-21	159.00	160.97	150.99	151.86	1459677
2022-04-22	151.08	153.05	147.81	148.07	1350187
2022-04-25	148.38	151.35	147.21	151.10	2350861
2022-04-26	158.00	159.50	150.50	151.54	3901443
2022-04-27	151.92	156.98	151.54	153.41	2012056
2022-04-28	155.88	160.97	153.07	159.01	1763659
2022-04-29	157.47	158.66	149.92	150.85	1657182
2022-05-02	150.54	152.04	146.12	150.49	2016439
2022-05-03	150.32	153.80	149.87	152.85	1387739
2022-05-04	153.54	158.71	148.89	158.34	1542492
2022-05-05	156.08	156.49	147.15	149.40	1590186
2022-05-06	148.12	149.22	142.82	146.37	1539474
2022-05-09	143.39	144.35	136.38	137.18	2216883
2022-05-10	141.51	143.88	136.94	141.17	1705089
2022-05-11	138.88	143.62	135.29	135.68	1550924
2022-05-12	133.41	136.94	132.32	135.82	1604719
2022-05-13	137.81	143.13	137.70	142.44	1826383
2022-05-16	140.95	141.64	138.92	139.38	1297847
2022-05-17	143.12	144.25	139.79	142.87	1064696
2022-05-18	140.30	141.40	135.47	136.30	1376792
2022-05-19	136.27	146.94	136.27	143.83	2436451
2022-05-20	146.93	147.47	141.00	146.60	2917607
2022-05-23	147.20	148.43	145.17	147.63	1333184
2022-05-24	145.68	146.64	142.56	144.00	1492118
2022-05-25	142.20	146.18	142.00	145.06	1586931
2022-05-26	146.44	149.60	144.73	148.67	1214226
2022-05-27	150.00	156.33	149.88	156.24	1330717
2022-05-31	155.74	155.79	151.83	153.73	2655517
2022-06-01	155.15	157.77	151.89	153.22	1072275
2022-06-02	152.83	161.69	152.43	161.41	1451832
2022-06-03	159.11	159.92	157.38	158.56	1096684
2022-06-06	160.90	164.18	159.34	160.29	1092167
2022-06-07	158.58	162.98	157.97	162.27	927874
2022-06-08	161.84	162.11	158.88	159.93	1489177
2022-06-09	158.48	160.03	155.75	155.81	1199218
2022-06-10	151.74	152.49	147.84	149.11	1195326
2022-06-13	144.40	145.30	140.89	141.66	1443729
2022-06-14	142.65	144.14	140.22	143.39	1048930
2022-06-15	145.20	149.91	144.02	147.72	1647588
2022-06-16	143.20	144.51	139.73	141.08	1611178
2022-06-17	141.65	145.00	140.27	143.09	2946325
2022-06-21	145.65	150.14	145.35	148.14	2022236
2022-06-22	146.12	149.35	145.09	145.96	1958781
2022-06-23	147.96	151.36	145.14	151.06	1840846
2022-06-24	152.80	157.89	152.27	157.62	2175986
2022-06-27	157.25	158.32	153.70	154.45	1193785
2022-06-28	154.39	155.37	149.51	150.12	1300839
2022-06-29	150.56	152.33	149.38	150.92	1141558
2022-06-30	149.34	152.51	148.41	150.03	2088047
2022-07-01	149.76	150.78	147.40	149.64	1509276
2022-07-05	148.98	151.92	147.00	151.64	1456394
2022-07-06	152.65	157.44	150.95	156.04	1675823
2022-07-07	156.41	160.76	156.21	160.19	1409900
2022-07-08	158.50	161.42	157.22	160.42	1051140
2022-07-11	158.87	159.74	156.99	157.87	1161127
2022-07-12	159.35	162.19	153.50	154.22	1430793
2022-07-13	150.49	154.26	149.17	153.34	941524
2022-07-14	152.21	155.36	148.85	154.02	1281371
2022-07-15	155.99	158.09	153.48	157.00	1386649
2022-07-18	158.08	158.95	154.22	155.06	1043821
2022-07-19	158.09	162.13	157.42	161.58	1307524
2022-07-20	162.33	165.94	161.58	164.02	1453238
2022-07-21	164.91	168.76	163.60	168.75	1409179
2022-07-22	169.46	171.11	167.23	167.71	1804334
2022-07-25	167.72	167.96	165.19	167.66	1338832
2022-07-26	170.54	174.50	169.94	170.75	2713082
2022-07-27	171.63	178.51	171.63	176.62	2118261
2022-07-28	177.82	183.89	177.48	183.62	2116005
2022-07-29	182.96	186.58	182.96	186.08	1594530
2022-08-01	183.02	187.51	183.02	185.04	1812020
2022-08-02	183.60	185.10	182.11	183.45	1709160
2022-08-03	182.19	183.05	176.25	181.95	3271004
2022-08-04	182.89	185.63	181.28	185.58	1599107
2022-08-05	182.00	186.69	181.96	186.55	1422880
2022-08-08	186.82	187.61	183.30	184.33	1690987
2022-08-09	183.94	185.65	183.12	184.61	1458812
2022-08-10	188.58	189.95	185.68	186.34	1736957
2022-08-11	187.92	188.48	185.66	186.35	1676997
2022-08-12	187.00	189.30	186.45	188.83	1805929
2022-08-15	188.83	193.21	188.62	193.09	1659306
2022-08-16	191.48	194.97	191.14	192.63	1621995
2022-08-17	191.98	192.35	190.03	191.00	1341465
2022-08-18	190.90	192.80	190.41	190.73	1221768
2022-08-19	188.12	189.25	186.62	188.04	1329701
2022-08-22	186.34	187.13	184.51	184.90	1275835
2022-08-23	183.82	186.07	183.00	183.25	1012832
2022-08-24	185.40	185.40	182.64	182.99	1315117
2022-08-25	184.69	185.38	182.78	184.80	1163835
2022-08-26	184.42	184.42	177.48	177.83	1750154
2022-08-29	175.65	177.51	174.72	174.83	1326243
2022-08-30	175.86	176.14	171.18	174.23	1381112
2022-08-31	175.33	176.62	172.64	173.77	2072303
2022-09-01	171.00	171.49	166.89	170.04	2353355
2022-09-02	171.34	172.85	167.16	168.17	1416261
2022-09-06	168.39	170.40	166.64	167.82	1628072
2022-09-07	168.62	171.89	167.62	170.89	1394042
2022-09-08	169.46	172.98	168.78	171.84	1778890
2022-09-09	173.46	175.97	173.31	174.68	1292535
2022-09-12	175.11	175.45	173.58	175.02	1439201
2022-09-13	169.68	170.49	166.66	166.92	1947095
2022-09-14	168.38	168.84	165.19	167.23	1563705
2022-09-15	165.38	165.77	161.16	163.05	2164241
2022-09-16	161.92	164.80	160.83	164.27	3470895
2022-09-19	162.63	167.29	162.57	167.19	1555820
2022-09-20	165.97	168.30	165.79	166.99	1734865
2022-09-21	168.55	172.06	166.00	166.04	2099961
2022-09-22	164.31	165.79	161.87	162.32	1811324
2022-09-23	160.96	162.50	159.12	160.97	1669320
2022-09-26	161.49	164.99	161.49	162.38	1776515
2022-09-27	164.26	164.91	160.61	163.13	1539270
2022-09-28	164.00	167.66	162.09	166.97	1477137
2022-09-29	165.59	166.85	163.15	164.69	1584971
2022-09-30	164.75	167.58	163.27	163.43	2156877
2022-10-03	164.39	171.26	164.39	170.28	1797455
2022-10-04	173.28	174.33	170.34	171.33	2126984
2022-10-05	170.01	170.79	167.72	169.70	2585714
2022-10-06	169.95	171.64	168.17	168.41	1849858
2022-10-07	165.26	165.62	158.00	158.90	2415693
2022-10-10	159.48	159.86	152.73	154.71	2242366
2022-10-11	154.57	154.90	147.06	148.04	4034112
2022-10-12	149.24	151.33	147.83	147.97	2662097
2022-10-13	142.37	151.62	142.34	150.55	4676621
2022-10-14	152.32	152.92	147.23	147.45	2373678
2022-10-17	152.23	155.17	151.84	154.07	2287981
2022-10-18	158.00	159.82	154.15	155.56	1683475
2022-10-19	152.66	154.28	151.73	153.72	1164755
2022-10-20	154.12	156.61	152.00	153.05	1599909
2022-10-21	152.10	158.86	150.69	158.34	2034589
2022-10-24	160.04	161.40	157.07	160.22	1832165
2022-10-25	158.21	160.74	150.86	151.32	5082570
2022-10-26	148.23	152.26	147.44	149.05	2486564
2022-10-27	149.70	150.96	146.36	148.58	2169093
2022-10-28	149.66	151.82	148.83	151.48	1944810
2022-10-31	150.19	152.56	149.42	151.39	1544231
2022-11-01	153.25	153.76	149.81	150.93	1299655
2022-11-02	151.54	152.40	145.02	145.09	2667946
2022-11-03	144.00	145.75	142.38	142.86	1870181
2022-11-04	144.34	144.72	138.76	142.41	2998689
2022-11-07	143.75	146.61	141.62	146.00	2085350
2022-11-08	147.11	151.09	146.44	149.10	1236439
2022-11-09	147.65	148.55	145.94	147.76	1070013
2022-11-10	156.66	162.61	155.69	162.02	2656246
2022-11-11	162.47	167.99	161.49	166.90	2273753
2022-11-14	166.03	169.38	165.45	167.93	1773075
2022-11-15	171.78	172.40	167.18	168.74	2008804
2022-11-16	168.68	170.49	167.16	168.86	1137579
2022-11-17	165.20	166.98	162.87	165.10	1556933
2022-11-18	167.67	168.16	163.61	165.02	1198577
2022-11-21	164.45	164.45	161.65	161.86	1184872
2022-11-22	162.60	165.63	160.87	165.20	1118551
2022-11-23	163.00	168.65	163.00	167.51	721524
2022-11-25	167.51	168.35	166.94	167.31	441076
2022-11-28	167.54	169.48	164.17	164.95	1401098
2022-11-29	165.36	165.36	161.90	163.52	1142198
2022-11-30	164.20	172.25	164.02	172.04	2565593
2022-12-01	174.75	177.27	173.33	176.78	1931931
2022-12-02	172.93	173.45	170.29	172.43	1255349
2022-12-05	170.45	170.92	165.51	166.46	1441386
2022-12-06	166.92	166.92	162.16	163.66	1152422
2022-12-07	162.32	163.10	159.72	160.59	1674022
2022-12-08	162.12	165.44	161.36	164.06	1397168
2022-12-09	163.32	164.66	162.17	163.67	1299751
2022-12-12	163.96	166.84	163.76	166.09	1414051
2022-12-13	174.31	174.48	166.07	168.23	1657433
2022-12-14	168.23	171.23	164.25	165.47	1459386
2022-12-15	163.04	163.96	160.38	162.23	1584607
2022-12-16	163.01	166.61	161.45	163.20	2992891
2022-12-19	163.15	163.15	160.02	160.95	944687
2022-12-20	159.90	162.92	159.12	162.36	1353475
2022-12-21	162.79	165.77	161.61	165.41	1178706
2022-12-22	162.99	163.34	158.94	161.76	1154009
2022-12-23	160.92	161.95	159.25	161.45	709726
2022-12-27	161.10	161.10	158.97	160.05	615176
2022-12-28	159.95	161.73	158.18	158.34	769541
2022-12-29	159.59	163.18	159.40	161.93	771608
2022-12-30	159.92	160.75	158.41	160.64	739442
2023-01-03	162.83	164.00	157.50	159.64	992792
2023-01-04	161.00	162.10	157.46	159.23	1328964
2023-01-05	157.56	158.74	154.88	156.80	1728376
2023-01-06	158.75	160.33	155.20	159.66	1194186
2023-01-09	161.34	168.52	161.34	165.92	1924860
2023-01-10	164.59	166.61	162.48	164.32	1302087
2023-01-11	164.58	168.70	163.76	168.47	1523682
2023-01-12	168.17	168.66	164.85	168.06	1039231
2023-01-13	166.00	169.37	166.00	169.26	1021097
2023-01-17	171.79	174.52	169.41	172.97	2034181
2023-01-18	174.40	177.60	172.21	172.46	1445633
2023-01-19	171.64	173.43	171.23	171.95	1549397
2023-01-20	171.69	178.95	171.68	178.26	1769242
2023-01-23	177.20	184.24	177.20	183.41	1813585
2023-01-24	183.35	183.66	181.38	182.38	1201880
2023-01-25	179.31	182.76	176.49	182.48	1103316
2023-01-26	184.90	185.86	182.59	185.63	857119
2023-01-27	183.93	186.24	183.11	185.03	1137512
2023-01-30	183.61	183.72	180.62	180.74	1191326
2023-01-31	181.36	183.73	180.75	182.83	1741938
2023-02-01	181.78	190.25	181.28	188.89	1613173
2023-02-02	190.73	191.92	188.40	189.22	1909673
2023-02-03	185.20	188.68	184.23	185.85	1158902
2023-02-06	184.46	186.99	184.00	185.91	1072045
2023-02-07	185.29	189.24	183.26	188.33	1208603
2023-02-08	187.78	188.54	184.88	185.45	1389174
2023-02-09	188.15	190.59	185.54	186.27	1489569
2023-02-10	184.10	185.14	183.42	183.80	1169918
2023-02-13	185.10	186.85	183.80	185.70	1992315
2023-02-14	193.40	199.86	192.00	199.09	3361209
2023-02-15	199.10	202.96	198.73	202.26	2140461
2023-02-16	196.28	198.44	193.45	194.62	2903237
2023-02-17	192.33	195.12	191.10	194.44	1993976
2023-02-21	192.19	193.58	191.44	192.65	1785917
2023-02-22	193.24	196.00	192.88	193.99	1779303
2023-02-23	196.03	198.57	194.66	196.62	1669431
2023-02-24	192.65	195.37	192.45	193.74	1180557
2023-02-27	195.35	195.99	192.66	193.18	1354110
2023-02-28	193.26	195.23	192.74	192.94	1715258
2023-03-01	193.14	193.57	190.69	191.43	1204689
2023-03-02	190.32	193.39	189.30	192.64	1472424
2023-03-03	193.85	196.77	192.81	196.50	1563618
2023-03-06	196.94	198.81	195.26	197.40	1614834
2023-03-07	196.49	198.15	194.34	195.35	1403097
2023-03-08	195.71	199.46	195.17	199.30	1440635
2023-03-09	199.33	201.97	196.12	196.40	1864692
2023-03-10	196.68	198.08	192.78	195.67	2385304
2023-03-13	194.55	198.57	193.12	196.27	2309841
2023-03-14	197.86	203.68	197.42	203.52	2190665
2023-03-15	202.64	203.94	200.49	202.94	3116317
2023-03-16	202.10	209.28	200.01	207.82	3228489
2023-03-17	206.78	209.50	205.43	206.88	4539695
2023-03-20	207.00	207.89	204.73	207.07	2757046
2023-03-21	207.70	208.58	204.49	207.88	2723012
2023-03-22	206.72	209.23	203.96	204.00	2039750
2023-03-23	204.84	208.24	203.03	207.00	2120154
2023-03-24	206.63	206.95	203.05	204.48	2302468
2023-03-27	204.48	206.29	203.55	205.27	1400322
2023-03-28	204.65	205.72	201.35	203.28	1180800
2023-03-29	205.22	206.66	204.70	206.00	1184856
2023-03-30	207.34	207.99	205.39	207.01	1629730
2023-03-31	208.00	210.23	207.44	210.09	2104120
2023-04-03	209.00	211.60	208.73	211.39	1603573
2023-04-04	212.19	214.14	210.89	211.51	1228671
2023-04-05	210.12	211.08	206.14	207.56	1455121
2023-04-06	205.39	209.26	205.33	208.52	1885926
2023-04-10	207.24	214.13	207.02	213.61	2167876
2023-04-11	212.46	214.95	212.36	213.89	1530415
2023-04-12	215.00	216.33	211.81	212.18	1416643
2023-04-13	212.88	217.67	212.88	217.01	1639984
2023-04-14	214.87	216.73	212.92	214.55	1273060
2023-04-17	215.00	215.48	211.73	213.16	895728
2023-04-18	214.86	215.52	212.94	213.77	915324
2023-04-19	212.87	214.06	212.23	213.67	937780
2023-04-20	212.36	215.78	212.36	213.73	1173032
2023-04-21	213.58	214.48	210.36	213.00	1461021
2023-04-24	212.78	214.81	212.37	212.98	1416106
2023-04-25	200.60	204.70	194.01	203.90	5320568
2023-04-26	203.90	207.33	203.04	203.61	2222974
2023-04-27	204.84	208.44	202.66	207.86	1738813
2023-04-28	207.83	211.95	207.69	209.45	1996415
2023-05-01	209.30	211.50	207.70	210.65	1075586
2023-05-02	211.31	212.91	207.87	208.97	1435097
2023-05-03	208.98	209.96	207.04	207.45	1084494
2023-05-04	208.10	208.67	204.95	205.03	1271931
2023-05-05	205.94	206.99	203.37	205.24	1749105
2023-05-08	205.43	206.33	203.56	205.56	734910
2023-05-09	205.14	206.29	203.23	204.03	1024723
2023-05-10	205.70	206.23	202.33	204.19	1404026
2023-05-11	203.68	203.72	199.32	201.46	1841442
2023-05-12	202.04	202.41	199.86	201.16	1223007
2023-05-15	200.86	202.34	198.92	202.31	1434529
2023-05-16	202.31	203.54	201.73	202.46	1254093
2023-05-17	202.66	205.62	202.08	204.15	1293073
2023-05-18	205.53	217.46	205.46	216.84	3005359
2023-05-19	217.91	219.09	214.78	216.71	1751596
2023-05-22	215.55	215.94	211.40	211.63	1847285
2023-05-23	210.88	211.07	205.18	205.76	1571150
2023-05-24	204.41	204.95	203.13	203.67	1520721
2023-05-25	208.75	225.46	208.50	224.49	3818786
2023-05-26	226.26	232.14	226.15	228.33	2810051
2023-05-30	231.98	239.00	231.51	234.75	3316779
2023-05-31	231.35	234.25	228.74	230.91	3148993
2023-06-01	228.57	233.98	227.64	232.39	1964267
2023-06-02	232.15	233.11	229.32	229.69	2098474
2023-06-05	228.24	234.09	227.32	232.33	1766303
2023-06-06	232.88	233.43	227.24	228.78	1235161
2023-06-07	227.77	230.43	221.68	222.47	2273612
2023-06-08	222.12	229.47	221.45	228.08	1778596
2023-06-09	229.59	232.59	228.70	229.30	1295397
2023-06-12	230.91	233.39	228.23	233.22	1444029
2023-06-13	240.19	242.65	235.79	239.00	2092802
2023-06-14	237.24	238.42	234.11	236.06	2684639
2023-06-15	234.88	239.50	233.39	237.77	2757180
2023-06-16	240.74	240.74	234.42	235.84	5007193
2023-06-20	234.52	236.70	230.71	232.53	2393550
2023-06-21	233.00	233.64	226.03	228.01	3129951
2023-06-22	226.11	228.99	222.86	227.00	2683923
2023-06-23	225.47	227.91	223.69	225.32	7001674
2023-06-26	224.64	228.65	222.88	223.01	1438527
2023-06-27	223.51	229.70	223.51	228.80	1591146
2023-06-28	227.69	230.18	226.54	229.36	1462912
2023-06-29	230.77	231.59	227.64	228.54	1063041
2023-06-30	230.99	235.75	230.05	234.52	1923366
2023-07-03	234.38	235.42	232.00	235.40	860271
2023-07-05	233.31	237.67	232.35	232.52	1438993
2023-07-06	228.84	230.74	227.50	230.07	1184903
2023-07-07	229.82	230.04	226.11	226.89	1494638
2023-07-10	227.39	235.47	227.39	234.42	1911453
2023-07-11	234.13	234.39	228.72	231.87	1239054
2023-07-12	236.04	236.54	230.46	232.74	1635690
2023-07-13	236.93	240.08	235.61	239.51	1942173
2023-07-14	239.42	244.45	239.42	240.74	1304065
2023-07-17	240.27	245.24	239.71	244.44	1384196
2023-07-18	244.44	244.96	239.06	244.09	1732136
2023-07-19	244.67	245.58	241.56	242.49	1375461
2023-07-20	245.23	248.16	238.15	238.79	1756661
2023-07-21	241.16	244.45	240.83	242.86	5338757
2023-07-24	242.49	243.28	238.11	241.27	2078122
2023-07-25	231.82	240.90	231.56	238.29	3018969
2023-07-26	236.38	238.00	231.57	233.96	1902681
2023-07-27	238.83	242.16	233.97	234.90	2158851
2023-07-28	237.77	238.36	232.58	234.24	1552878
2023-07-31	234.86	236.29	231.41	234.01	1615431
2023-08-01	231.43	234.52	230.32	233.63	1008156
2023-08-02	231.51	231.51	226.42	228.74	1599739
2023-08-03	227.85	229.84	227.39	228.59	1148787
2023-08-04	229.86	232.98	227.03	229.00	1413310
2023-08-07	230.51	233.70	230.09	232.44	1183802
2023-08-08	229.80	230.84	227.94	228.93	1466191
2023-08-09	228.17	228.98	222.22	225.30	1348629
2023-08-10	228.13	229.74	224.28	225.61	858179
2023-08-11	223.40	226.76	222.85	226.07	949422
2023-08-14	224.96	228.38	223.95	227.90	1053853
2023-08-15	227.96	228.37	224.77	226.16	1171539
2023-08-16	226.51	227.56	223.09	223.24	1134898
2023-08-17	224.25	225.47	219.82	220.31	1169705
2023-08-18	217.77	221.37	217.77	220.55	1080636
2023-08-21	222.43	226.26	221.67	225.00	1341956
2023-08-22	226.90	227.96	224.75	225.51	1003838
2023-08-23	227.28	234.31	226.49	233.58	1936648
2023-08-24	236.98	237.91	227.62	228.04	1489948
2023-08-25	228.00	233.11	228.00	232.51	1293759
2023-08-28	233.97	234.51	231.94	233.55	601392
2023-08-29	232.46	238.26	230.86	237.79	1242317
2023-08-30	238.34	240.45	237.94	239.88	1015508
2023-08-31	239.88	242.74	239.42	240.44	1453186
2023-09-01	242.21	243.83	239.66	243.56	1004721
2023-09-05	243.44	247.12	240.37	245.51	1302643
2023-09-06	244.47	247.50	244.47	246.70	1251307
2023-09-07	246.04	246.47	235.83	241.46	1555524
2023-09-08	241.42	243.53	236.56	237.99	1234086
2023-09-11	243.24	243.24	243.24	243.24	200
2023-09-12	241.90	242.05	236.34	236.46	986418
2023-09-13	236.46	243.03	236.46	241.13	1164692
2023-09-14	243.12	244.15	238.18	242.82	1205281
2023-09-15	242.64	242.64	232.19	234.08	2806203
2023-09-18	233.11	237.24	232.81	236.83	680523
2023-09-19	235.66	236.71	233.11	236.56	610894
2023-09-20	237.47	238.29	234.19	234.20	718467
2023-09-21	231.30	232.41	228.52	228.58	1092919
2023-09-22	229.67	233.25	229.67	230.66	786887
2023-09-25	230.99	232.66	229.42	231.25	864438
2023-09-26	230.61	230.78	227.05	229.26	1058453
2023-09-27	230.33	232.38	227.77	230.65	1196972
2023-09-28	230.01	236.22	229.23	234.01	1237162
2023-09-29	236.68	239.12	233.12	234.30	900742
2023-10-02	235.44	237.87	234.48	236.49	747141
2023-10-03	233.63	237.12	227.77	228.69	1076830
2023-10-04	230.93	235.78	230.17	235.05	832862
2023-10-05	234.50	235.69	231.10	234.77	808253
2023-10-06	232.88	244.88	231.84	243.95	1415387
2023-10-09	241.15	248.72	240.30	247.34	1184579
2023-10-10	248.27	253.44	246.18	249.75	1657297
2023-10-11	250.32	253.97	250.32	252.98	1227877
2023-10-12	254.36	255.85	250.62	252.20	1085426
2023-10-13	252.98	253.74	248.32	250.25	1306357
2023-10-16	251.94	252.69	247.50	251.42	1502896
2023-10-17	248.58	251.47	245.83	250.02	1543974
2023-10-18	248.82	251.30	245.94	246.56	1437284
2023-10-19	248.60	250.24	243.93	245.06	1252137
2023-10-20	245.13	245.13	238.03	238.64	1361517
2023-10-23	239.08	242.32	236.19	239.92	1345982
2023-10-24	234.69	243.94	232.59	237.41	2590995
2023-10-25	237.04	238.17	229.69	231.03	1514502
2023-10-26	231.17	235.16	228.66	230.44	1721891
2023-10-27	232.71	233.28	229.12	230.87	1428131
2023-10-30	232.99	235.45	230.65	233.72	1095656
2023-10-31	235.15	240.30	233.51	239.85	1618889
2023-11-01	240.80	245.73	240.35	244.88	1583137
2023-11-02	247.88	248.54	242.12	244.48	1774344
2023-11-03	245.94	251.00	245.45	249.54	1525618
2023-11-06	250.11	250.78	247.33	249.77	1173082
2023-11-07	251.20	254.55	249.76	253.73	1173803
2023-11-08	255.00	257.48	253.41	256.40	1076093
2023-11-09	256.95	259.49	255.13	256.45	1150984
2023-11-10	258.99	262.46	257.00	261.56	1754302
2023-11-13	260.60	265.44	259.58	263.94	1174631
2023-11-14	268.49	272.99	265.59	272.62	1684206
2023-11-15	273.38	274.32	264.08	265.79	2123144
2023-11-16	265.79	269.32	263.26	266.99	1696747
2023-11-17	267.83	269.75	266.40	268.27	1013487
2023-11-20	269.58	270.46	266.66	270.25	1297739
2023-11-21	270.57	272.69	269.11	270.39	972362
2023-11-22	271.91	273.91	270.18	270.35	826031
2023-11-24	269.11	270.61	265.72	270.61	563746
2023-11-27	270.73	273.88	268.21	271.55	1085403
2023-11-28	270.56	273.00	270.28	270.72	985921
2023-11-29	273.39	277.52	273.39	275.21	1140490
2023-11-30	277.66	279.33	269.58	273.27	1955273
2023-12-01	272.85	273.40	268.38	270.35	1679173
2023-12-04	267.56	268.08	258.03	263.48	2172672
2023-12-05	260.72	263.15	257.55	262.18	1449451
2023-12-06	263.38	263.45	257.13	257.68	1758024
2023-12-07	258.63	259.62	256.95	259.47	1406049
2023-12-08	257.56	261.58	257.56	259.93	1049287
2023-12-11	261.60	270.82	261.60	268.75	1840559
2023-12-12	268.75	274.56	266.51	274.23	1515295
2023-12-13	277.19	278.20	271.54	276.57	1511855
2023-12-14	277.61	277.65	269.08	270.10	1854797
2023-12-15	270.23	273.06	270.08	271.52	3717092
2023-12-18	271.91	274.64	271.52	273.50	1439660
2023-12-19	275.00	277.78	273.81	274.33	1334175
2023-12-20	273.78	275.63	270.73	270.79	1100612
2023-12-21	273.69	275.84	272.59	275.57	853019
2023-12-22	275.99	276.73	269.01	275.82	1845919
2023-12-26	276.64	279.18	274.38	274.96	872462
2023-12-27	275.61	277.49	273.00	274.64	858354
2023-12-28	274.56	275.28	273.01	273.24	900281
2023-12-29	273.44	274.72	270.86	272.37	818584
2024-01-02	269.16	269.20	260.28	262.90	1594367
2024-01-03	260.77	262.00	256.60	257.28	1326298
2024-01-04	257.11	259.57	255.62	255.92	1095220
2024-01-05	255.00	257.42	251.94	252.71	1692517
2024-01-08	254.90	262.13	253.72	261.91	1980651
2024-01-09	259.50	264.35	258.71	261.75	1135830
2024-01-10	262.60	266.21	260.75	263.26	1220020
2024-01-11	265.24	268.49	261.25	266.79	1535812
2024-01-12	267.67	268.79	265.67	268.50	1432089
2024-01-16	268.60	278.86	268.11	277.56	2605100
2024-01-17	277.56	279.65	269.61	275.39	1883332
2024-01-18	276.95	279.62	275.28	279.01	1298749
2024-01-19	280.00	292.54	280.00	292.14	2623314
2024-01-22	295.96	299.97	293.61	295.73	2322586
2024-01-23	295.80	296.59	291.00	295.54	1385907
2024-01-24	297.64	301.61	294.39	294.91	1590934
2024-01-25	298.65	298.88	290.07	291.19	1395215
2024-01-26	289.00	293.35	287.20	290.73	1268970
2024-01-29	291.00	294.82	291.00	294.37	966470
2024-01-30	293.98	295.23	292.38	294.62	901053
2024-01-31	291.40	292.01	287.28	288.46	1197758
2024-02-01	289.50	291.33	287.01	290.52	1056045
2024-02-02	290.75	298.57	290.75	296.55	1276072
2024-02-05	295.69	298.35	294.06	296.65	1164615
2024-02-06	298.24	299.73	289.74	292.80	1123088
2024-02-07	295.27	302.42	294.86	300.73	1147827
2024-02-08	303.50	308.19	302.29	307.36	1506574
2024-02-09	311.00	313.12	308.82	311.94	1580103
2024-02-12	315.00	315.70	305.47	306.58	3285845
2024-02-13	290.00	300.46	286.05	294.33	4063448
2024-02-14	300.65	304.16	298.40	300.74	1742970
2024-02-15	302.37	303.33	294.92	295.67	2018605
2024-02-16	295.80	298.30	289.50	290.30	1621993
2024-02-20	289.92	292.69	284.79	292.07	1799208
2024-02-21	288.69	290.96	285.71	290.76	1265074
2024-02-22	304.50	308.00	303.35	305.57	2240704
2024-02-23	307.28	308.26	300.55	303.53	1167826
2024-02-26	305.00	307.09	303.00	303.69	1015361
2024-02-27	303.90	304.05	298.29	300.01	804232
2024-02-28	299.00	302.69	298.01	300.58	752602
2024-02-29	302.50	305.79	299.86	304.38	1704347
2024-03-01	303.23	315.78	303.00	315.24	1840095
2024-03-04	315.24	320.78	313.97	317.31	1592965
2024-03-05	313.38	316.95	304.24	307.70	1744314
2024-03-06	311.69	315.81	307.15	312.65	1206511
2024-03-07	316.01	319.84	312.65	318.04	1177260
2024-03-08	318.46	319.00	308.50	308.60	1313057
2024-03-11	306.97	307.44	301.12	305.74	1119714
2024-03-12	308.98	312.93	305.60	311.28	1356956
2024-03-13	311.69	311.69	303.50	306.21	1291497
2024-03-14	310.00	310.39	304.34	306.24	1038571
2024-03-15	304.25	305.41	298.11	298.44	2606631
2024-03-18	300.85	303.98	300.26	300.93	1244129
2024-03-19	303.75	312.79	303.44	311.85	1997324
2024-03-20	314.17	317.10	311.72	316.86	1297687
2024-03-21	320.87	327.36	320.66	322.80	1907484
2024-03-22	322.75	324.23	318.57	322.74	1752050
2024-03-25	318.61	318.65	313.21	316.21	1306036
2024-03-26	317.00	321.35	315.00	316.01	1266813
2024-03-27	319.24	319.37	309.31	311.34	1075907
2024-03-28	312.16	313.01	309.39	311.28	1331711
2024-04-01	310.46	313.97	308.65	312.13	901222
2024-04-02	307.00	307.27	303.53	306.36	1214930
2024-04-03	304.00	312.17	304.00	310.58	1114937
2024-04-04	314.90	317.09	306.04	306.48	1138303
2024-04-05	309.12	310.80	307.12	308.02	1075892
2024-04-08	309.05	312.20	306.20	311.09	785967
2024-04-09	312.74	313.45	305.04	311.41	1193398
2024-04-10	305.55	307.44	303.01	304.59	1014019
2024-04-11	304.61	310.77	303.96	310.10	1287912
2024-04-12	305.55	306.89	304.02	305.85	1115533
2024-04-15	310.50	310.73	299.68	301.56	1337952
2024-04-16	298.92	302.04	296.57	300.81	1651399
2024-04-17	300.81	303.63	293.60	293.71	1127477
2024-04-18	295.05	296.16	282.60	285.90	2700626
2024-04-19	285.00	286.67	279.60	280.25	2021408
2024-04-22	284.00	287.14	281.00	285.02	2781607
2024-04-23	278.00	285.98	275.50	281.76	4681906
2024-04-24	282.47	284.10	276.72	277.66	2329158
2024-04-25	274.47	279.58	273.49	277.08	2046459
2024-04-26	278.50	287.44	278.50	282.41	2141655
2024-04-29	283.77	285.71	280.18	282.49	1396449
2024-04-30	281.52	282.84	275.41	275.63	1705824
2024-05-01	275.36	280.82	273.24	274.55	2082475
2024-05-02	275.84	277.45	270.39	276.44	1643461
2024-05-03	280.39	284.32	279.34	281.63	1371195
2024-05-06	281.78	285.22	280.28	285.19	1013883
2024-05-07	286.00	288.42	283.80	284.04	1040604
2024-05-08	282.50	284.61	281.35	282.57	1237035
2024-05-09	283.05	287.23	282.25	285.28	1001260
2024-05-10	285.70	290.54	285.28	287.48	840607
2024-05-13	289.20	289.20	283.94	284.46	1058195
2024-05-14	284.60	285.37	282.10	283.33	1315850
2024-05-15	287.19	294.42	285.82	293.10	1994753
2024-05-16	293.10	294.74	288.72	288.93	1222396
2024-05-17	290.00	290.28	288.39	288.81	895919
2024-05-20	288.74	292.63	287.30	292.47	1044973
2024-05-21	292.23	292.98	289.68	290.10	1181444
2024-05-22	291.92	294.49	290.50	292.84	1222193
2024-05-23	297.67	301.94	293.50	294.69	1873573
2024-05-24	293.70	297.68	291.03	294.28	957105
2024-05-28	293.07	297.91	293.07	296.21	1479663
2024-05-29	291.79	293.01	288.44	291.70	1776841
2024-05-30	290.50	290.50	287.38	288.25	2121491
2024-05-31	287.67	289.57	279.02	286.31	3475288
2024-06-03	287.31	289.67	281.26	286.15	1265897
2024-06-04	288.38	289.84	283.75	287.13	1135386
2024-06-05	287.99	297.13	287.43	296.42	1890272
2024-06-06	296.77	299.08	295.07	295.74	1236979
2024-06-07	297.33	299.40	293.56	294.42	997245
2024-06-10	293.73	296.44	292.22	296.18	934206
2024-06-11	295.00	301.98	294.52	300.83	1602183
2024-06-12	305.72	312.74	303.80	311.70	2137759
2024-06-13	312.59	316.92	304.70	307.54	1564722
2024-06-14	309.09	312.58	307.05	312.10	1428109
2024-06-17	310.48	323.25	310.48	322.08	2250745
2024-06-18	320.39	327.11	320.39	326.50	2415706
2024-06-20	328.79	328.99	317.61	318.53	1717335
2024-06-21	319.43	319.53	313.72	318.39	2713394
2024-06-24	317.52	317.52	309.14	309.14	1400465
2024-06-25	310.00	311.75	307.10	311.53	1295184
2024-06-26	310.03	312.22	308.38	309.33	1147774
2024-06-27	311.44	313.37	307.65	307.92	1433315
2024-06-28	308.46	313.00	307.47	307.75	2312595
2024-07-01	307.75	311.98	304.12	310.92	1330324
2024-07-02	314.06	317.28	310.98	316.78	1326311
2024-07-03	315.11	318.83	314.64	315.47	673152
2024-07-05	315.37	322.28	313.60	321.11	1126305
2024-07-08	320.00	322.00	317.00	317.36	1010411
2024-07-09	319.44	319.89	313.43	315.26	822582
2024-07-10	315.21	320.34	313.91	319.80	1222545
2024-07-11	320.00	321.68	313.90	314.07	1368811
2024-07-12	313.09	319.46	311.25	315.67	1098565
2024-07-15	314.57	317.00	313.23	315.63	1076776
2024-07-16	317.24	317.54	310.10	311.73	1333023
2024-07-17	305.41	305.50	287.83	288.12	3558702
2024-07-18	289.36	289.47	273.17	277.83	4131949
2024-07-19	280.83	280.83	276.17	279.95	2607527
2024-07-22	283.62	289.09	282.73	287.08	3260005
2024-07-23	285.86	291.83	280.77	282.99	3342007
2024-07-24	280.05	281.03	265.77	266.34	3086742
2024-07-25	267.00	268.93	258.16	258.38	3483340
2024-07-26	263.04	264.55	257.78	258.79	2605433
2024-07-29	260.49	264.81	258.60	259.05	1506117
2024-07-30	258.94	260.76	250.84	253.11	2859793
2024-07-31	264.17	269.52	261.79	267.66	4149495
2024-08-01	266.24	270.92	258.90	260.81	2865522
2024-08-02	253.31	257.00	241.45	249.63	4742041
2024-08-05	249.44	250.68	241.29	246.84	4285592
2024-08-06	259.44	265.04	252.61	259.80	4752361
2024-08-07	267.71	271.00	250.06	250.31	2484497
2024-08-08	257.75	269.15	256.00	268.68	3226799
2024-08-09	267.00	271.09	265.66	270.13	1865224
2024-08-12	268.90	269.52	263.43	266.64	1309760
2024-08-13	269.48	273.96	268.16	271.41	1661924
2024-08-14	271.73	274.53	269.98	271.78	1734115
2024-08-15	276.24	281.27	275.05	280.12	1709177
2024-08-16	279.49	282.97	278.60	281.00	1090251
2024-08-19	281.18	282.37	276.69	281.96	1549770
2024-08-20	281.26	283.84	279.64	281.37	1423354
2024-08-21	280.58	284.98	279.15	284.56	1208290
2024-08-22	286.68	287.47	274.63	275.58	1190945
2024-08-23	279.02	280.92	272.77	273.90	1153360
2024-08-26	271.43	271.94	264.01	268.25	1948133
2024-08-27	266.02	270.93	264.34	268.93	1818201
2024-08-28	266.92	268.42	260.70	263.09	2292385
2024-08-29	266.16	271.00	262.31	265.63	1137798
2024-08-30	269.13	270.56	265.87	268.93	2021784
2024-09-03	266.89	268.49	255.20	256.28	2083584
2024-09-04	249.03	255.93	248.50	254.13	2512587
2024-09-05	249.28	255.79	248.61	250.85	1470195
2024-09-06	251.85	254.45	245.45	247.52	1740196
2024-09-09	251.33	253.02	245.77	252.81	2378310
2024-09-10	253.91	256.70	252.34	255.85	1744792
2024-09-11	256.35	265.03	254.80	264.72	2269841
2024-09-12	265.24	272.28	264.55	269.90	1984474
2024-09-13	269.41	270.98	266.22	268.72	949017
2024-09-16	268.91	273.88	266.85	273.13	1325319
2024-09-17	275.98	279.33	274.01	274.79	1910725
2024-09-18	275.16	276.70	269.47	269.69	1423844
2024-09-19	283.39	284.95	279.86	280.35	1688340
2024-09-20	278.58	279.97	273.54	273.76	2983935
2024-09-23	274.64	276.96	273.65	274.08	1122251
2024-09-24	274.76	276.18	270.67	273.32	1444028
2024-09-25	268.37	272.14	268.37	271.80	1627196
2024-09-26	280.39	280.93	272.19	274.23	1497984
2024-09-27	275.19	275.89	271.01	274.13	1180722
2024-09-30	272.13	272.66	268.18	271.03	1773924
2024-10-01	273.44	274.35	263.03	263.32	1904496
2024-10-02	262.25	269.76	262.25	267.01	1202115
2024-10-03	264.38	268.63	264.38	265.79	1123339
2024-10-04	272.41	272.87	266.51	268.65	1095892
2024-10-07	265.21	266.18	261.34	262.86	1249112
2024-10-08	263.57	270.78	263.57	270.15	1685522
2024-10-09	270.59	280.21	268.61	279.56	1438091
2024-10-10	277.13	281.52	276.84	280.64	1046396
2024-10-11	280.47	283.14	279.22	282.39	1386289
2024-10-14	284.73	285.00	280.87	282.14	1318953
2024-10-15	283.66	284.35	268.86	269.47	2477197
2024-10-16	270.76	271.91	262.46	262.95	2151701
2024-10-17	268.73	268.88	262.85	263.03	2235530
2024-10-18	263.23	265.12	258.25	258.52	4062607
2024-10-21	256.00	258.13	252.71	253.15	2828352
2024-10-22	252.00	252.99	246.60	251.51	2923796
2024-10-23	249.73	251.23	246.92	249.09	1754188
2024-10-24	251.05	251.87	247.46	251.28	1792589
2024-10-25	254.19	260.09	254.19	257.30	2024694
2024-10-28	258.72	258.91	251.81	252.77	3171262
2024-10-29	274.94	287.02	271.99	284.45	5991333
2024-10-30	280.50	290.20	278.77	290.00	3454454
2024-10-31	287.44	288.49	276.07	276.12	2785502
2024-11-01	276.00	283.00	275.42	282.09	1897324
2024-11-04	284.52	291.95	282.60	289.34	2497291
2024-11-05	289.76	294.78	289.50	291.21	1964866
2024-11-06	298.00	305.00	293.60	296.75	2756858
2024-11-07	298.73	304.35	297.73	301.72	1509020
2024-11-08	303.48	305.52	299.47	301.25	1242846
2024-11-11	300.48	301.25	296.29	300.90	1178525
2024-11-12	301.26	301.77	295.51	297.77	1227836
2024-11-13	295.68	309.96	295.64	306.47	2149298
2024-11-14	304.46	306.19	299.64	303.04	1612698
2024-11-15	298.45	298.58	287.49	289.71	1583318
2024-11-18	291.36	295.95	288.77	294.33	1775124
2024-11-19	291.38	300.00	290.05	299.63	1260131
2024-11-20	298.70	305.23	296.06	304.01	1716615
2024-11-21	306.11	308.45	300.95	306.51	1132000
2024-11-22	308.71	313.36	307.02	311.87	1373057
2024-11-25	314.97	315.30	309.15	312.39	1944440
2024-11-26	314.55	316.37	309.42	310.10	1144068
2024-11-27	308.22	308.86	302.49	304.68	932178
2024-11-29	304.37	310.29	304.29	306.81	888720
2024-12-02	306.19	312.26	304.85	310.27	1697729
2024-12-03	306.75	314.36	305.38	313.25	1452079
2024-12-04	317.63	326.19	315.00	324.54	2198271
2024-12-05	318.50	319.15	302.64	303.79	2696737
2024-12-06	305.00	309.95	303.70	307.51	1797650
2024-12-09	310.00	315.04	307.63	309.75	1518585
2024-12-10	310.42	310.55	300.25	302.86	1682355
2024-12-11	307.52	311.10	305.78	308.78	2217062
2024-12-12	308.42	310.29	306.55	308.22	851245
2024-12-13	305.78	308.17	301.65	306.75	1544108
2024-12-16	309.54	317.25	306.50	313.49	1757720
2024-12-17	312.88	315.73	310.35	311.35	1627893
2024-12-18	309.03	313.99	299.43	301.24	1715797
2024-12-19	304.67	306.81	299.77	299.87	1852874
2024-12-20	296.71	306.50	295.98	301.47	3042406
2024-12-23	302.17	304.77	299.84	304.41	1217597
2024-12-24	304.60	308.93	303.15	308.58	575286
2024-12-26	305.57	310.24	305.47	308.69	769532
2024-12-27	303.67	306.78	300.95	305.03	988337
2024-12-30	302.28	304.43	298.25	301.86	1224258
2024-12-31	302.39	303.08	299.76	300.46	900596
2025-01-02	304.84	306.05	295.79	297.66	1147108
2025-01-03	300.49	306.23	297.63	303.86	1149118
2025-01-06	306.46	315.55	306.46	308.14	1513205
2025-01-07	307.21	308.89	298.48	301.67	1386426
2025-01-08	303.04	306.77	301.42	302.73	1117133
2025-01-10	298.77	302.72	297.32	299.00	1330535
2025-01-13	298.00	298.36	290.91	292.50	1795053
2025-01-14	293.55	295.33	289.00	294.19	1260802
2025-01-15	301.88	304.00	300.35	300.72	1819951
2025-01-16	303.00	304.06	298.68	298.90	1430756
2025-01-17	305.87	307.05	302.61	305.60	1567570
2025-01-21	307.28	311.58	304.39	310.97	1769856
2025-01-22	313.86	324.60	313.77	321.49	1941980
2025-01-23	319.00	324.57	318.00	324.52	1442461
2025-01-24	324.45	325.03	317.56	320.48	1392201
2025-01-27	305.61	309.92	285.06	289.87	3680656
2025-01-28	289.46	299.54	285.28	299.30	2262274
2025-01-29	296.83	298.60	288.37	289.88	1395428
2025-01-30	292.24	298.28	292.00	297.76	1377565
2025-01-31	299.60	304.72	297.33	297.62	1297317
2025-02-03	292.32	299.47	289.83	298.30	1451582
2025-02-04	295.11	300.28	295.11	299.67	1039336
2025-02-05	298.00	303.73	295.84	302.65	988521
2025-02-06	302.55	306.75	300.66	302.91	816446
2025-02-07	304.01	309.89	297.37	299.68	1411501
2025-02-10	303.83	305.89	301.22	305.63	1236979
2025-02-11	301.47	304.11	298.63	303.87	959703
2025-02-12	296.20	298.09	291.96	294.05	1091841
2025-02-13	294.00	297.51	293.47	296.16	1792795
2025-02-14	295.92	296.01	291.96	295.19	2105158
2025-02-18	297.10	300.86	292.57	300.43	2806749
2025-02-19	285.22	286.49	264.62	274.04	7638273
2025-02-20	274.50	277.63	268.71	270.23	3621407
2025-02-21	269.79	270.44	256.83	258.34	4553680
2025-02-24	261.80	262.42	251.27	252.95	4303490
2025-02-25	251.50	253.68	247.50	248.90	2767399
2025-02-26	251.10	256.58	249.07	253.94	2836748
2025-02-27	255.80	257.92	248.28	248.56	2619102
2025-02-28	249.80	253.77	245.81	250.50	2102497
2025-03-03	253.01	253.45	240.35	241.74	2063020
2025-03-04	240.40	246.47	233.72	241.29	2669766
2025-03-05	240.02	246.79	238.65	244.70	1658925
2025-03-06	238.97	245.34	237.54	243.16	2688039
2025-03-07	241.76	245.08	233.78	243.21	2405998
2025-03-10	238.18	238.80	231.51	233.96	3026267
2025-03-11	234.00	238.41	230.09	234.25	2646760
2025-03-12	240.15	244.99	239.14	239.22	2368410

Explore More About CDNS

Coins representing dividend payouts and trends

CDNS Dividend History

Discover Cadence Design Systems'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

CDNS Stock Split History

Discover Cadence Design Systems'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

CDNS Historical Prices

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

Web Analytics