EMN Historical Prices

Summary

Key Stock Metrics

70.90

(April 8, 2025)

52-Week Low

114.50

(September 27, 2024)

52-Week High

130.47

(June 1, 2021)

All-Time High

76.15

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-14	21.50	22.75	21.44	22.63	1077400
1993-12-15	22.50	22.50	21.75	22.13	897800
1993-12-16	22.19	22.19	22.00	22.13	571200
1993-12-17	22.13	22.13	21.63	21.63	1053000
1993-12-20	21.63	22.31	21.63	22.31	1284800
1993-12-21	22.25	22.88	22.25	22.63	882800
1993-12-22	22.69	22.69	22.44	22.63	200600
1993-12-23	22.69	23.13	22.69	23.06	195800
1993-12-27	23.19	23.75	23.19	23.63	68400
1993-12-28	23.56	23.56	23.38	23.50	273600
1993-12-29	23.63	23.81	23.63	23.81	264400
1993-12-30	23.81	24.06	23.81	23.94	156200
1993-12-31	23.81	23.88	23.63	23.75	133000
1994-01-03	23.81	23.81	23.13	23.44	467800
1994-01-04	23.44	23.44	22.31	22.56	2250200
1994-01-05	22.00	22.19	21.75	22.19	2933400
1994-01-06	22.00	22.19	21.50	21.75	2753200
1994-01-07	21.69	21.69	20.75	20.88	3428400
1994-01-10	20.94	21.50	20.88	21.44	1411000
1994-01-11	21.50	21.50	21.19	21.38	1185400
1994-01-12	21.31	21.31	20.88	21.00	2209200
1994-01-13	20.94	21.00	20.81	20.88	1033400
1994-01-14	20.94	21.06	20.81	20.94	1366000
1994-01-17	20.88	21.00	20.75	20.94	1157400
1994-01-18	20.94	20.94	20.75	20.81	1118400
1994-01-19	20.75	21.25	20.75	21.13	1327800
1994-01-20	21.13	21.19	20.81	21.00	1121400
1994-01-21	21.06	21.06	20.88	21.00	1460800
1994-01-24	21.00	21.00	20.75	20.81	2101400
1994-01-25	20.75	20.94	20.63	20.81	1470400
1994-01-26	20.75	20.88	20.75	20.81	723600
1994-01-27	20.81	20.94	20.75	20.81	1610600
1994-01-28	20.94	21.56	20.88	21.50	1285200
1994-01-31	21.50	22.19	21.50	21.88	1316000
1994-02-01	21.13	21.25	21.00	21.13	3041400
1994-02-02	21.06	21.06	20.81	21.00	3352000
1994-02-03	21.06	21.44	21.00	21.38	2135600
1994-02-04	21.31	21.63	21.25	21.31	1256600
1994-02-07	21.31	21.81	21.31	21.75	799400
1994-02-08	21.50	21.63	21.38	21.44	916600
1994-02-09	21.31	21.56	21.31	21.56	769800
1994-02-10	21.50	21.69	21.38	21.38	977600
1994-02-11	21.38	21.44	21.25	21.38	690800
1994-02-14	21.44	21.56	21.38	21.50	616800
1994-02-15	21.44	21.75	21.44	21.56	701200
1994-02-16	21.56	21.81	21.50	21.69	668800
1994-02-17	21.81	22.00	21.69	21.69	995000
1994-02-18	21.69	21.75	21.50	21.56	434000
1994-02-22	21.25	21.44	21.06	21.25	1151800
1994-02-23	21.25	21.44	21.25	21.44	1016000
1994-02-24	21.38	21.38	21.13	21.19	537800
1994-02-25	21.06	21.13	20.94	20.94	651200
1994-02-28	21.06	21.06	20.81	20.88	520400
1994-03-01	20.81	20.88	20.75	20.88	751800
1994-03-02	20.75	20.81	20.56	20.56	1084800
1994-03-03	20.56	20.56	20.25	20.25	731600
1994-03-04	20.25	20.31	20.00	20.13	1008400
1994-03-07	20.13	20.13	20.06	20.06	600000
1994-03-08	20.06	20.13	20.00	20.06	1083600
1994-03-09	19.81	20.06	19.81	20.06	268400
1994-03-10	20.00	20.13	19.81	19.88	1073200
1994-03-11	19.88	20.38	19.88	20.31	297400
1994-03-14	20.44	20.44	20.25	20.38	343400
1994-03-15	20.38	20.56	20.31	20.50	630600
1994-03-16	20.50	20.56	20.19	20.25	474000
1994-03-17	20.19	20.50	20.19	20.38	672600
1994-03-18	20.38	20.38	20.00	20.06	991400
1994-03-21	20.06	20.19	20.00	20.06	422000
1994-03-22	20.06	20.13	19.88	20.13	550200
1994-03-23	20.19	20.44	20.13	20.44	512000
1994-03-24	20.31	20.63	20.31	20.50	419600
1994-03-25	20.63	20.63	20.50	20.50	231600
1994-03-28	20.56	20.69	20.31	20.69	484600
1994-03-29	20.63	20.81	20.63	20.69	313200
1994-03-30	20.56	20.69	20.31	20.38	595000
1994-03-31	20.31	20.38	20.06	20.13	674200
1994-04-04	19.81	20.00	19.75	19.88	944200
1994-04-05	20.00	20.25	20.00	20.19	1030000
1994-04-06	20.75	21.00	20.63	20.88	834000
1994-04-07	20.88	20.94	20.69	20.94	1355400
1994-04-08	20.88	21.56	20.88	21.44	897400
1994-04-11	21.38	21.44	21.13	21.31	469200
1994-04-12	21.38	21.38	20.81	20.81	437600
1994-04-13	21.00	21.31	20.94	21.31	1111000
1994-04-14	21.19	21.25	21.13	21.19	703000
1994-04-15	21.38	21.63	21.25	21.31	590600
1994-04-18	21.31	21.44	21.13	21.19	499200
1994-04-19	21.31	21.31	21.00	21.19	628400
1994-04-20	21.19	21.25	20.50	20.63	755000
1994-04-21	20.69	21.25	20.63	21.00	671400
1994-04-22	21.06	21.19	21.00	21.06	280200
1994-04-25	21.19	21.56	21.13	21.56	862200
1994-04-26	22.50	22.63	22.31	22.38	1685800
1994-04-28	22.38	22.38	21.88	22.19	1094800
1994-04-29	22.13	22.38	22.06	22.25	974200
1994-05-02	22.25	22.50	22.13	22.44	494600
1994-05-03	22.50	22.56	22.25	22.50	713000
1994-05-04	22.44	22.63	22.44	22.56	592600
1994-05-05	22.63	22.63	22.44	22.44	343200
1994-05-06	22.38	22.44	22.00	22.06	368000
1994-05-09	22.06	22.06	21.94	22.00	241800
1994-05-10	22.06	22.88	22.06	22.50	817000
1994-05-11	22.88	23.00	22.56	22.56	828200
1994-05-12	22.63	22.75	22.56	22.56	358400
1994-05-13	22.81	23.06	22.81	22.94	891000
1994-05-16	22.81	23.00	22.75	23.00	605200
1994-05-17	22.88	23.13	22.81	23.00	381200
1994-05-18	22.94	22.94	22.81	22.88	343600
1994-05-19	22.81	23.13	22.81	23.00	929800
1994-05-20	22.94	22.94	22.50	22.50	397800
1994-05-23	22.75	23.00	22.75	22.75	502000
1994-05-24	23.25	23.63	23.25	23.38	929600
1994-05-25	23.25	23.88	23.25	23.81	675600
1994-05-26	23.88	24.19	23.88	24.13	1315800
1994-05-27	24.00	24.44	24.00	24.38	634400
1994-05-31	24.25	24.44	24.06	24.06	536000
1994-06-01	24.00	24.13	23.56	23.69	349800
1994-06-02	23.56	23.94	23.44	23.88	542400
1994-06-03	23.81	24.00	23.81	23.88	507800
1994-06-06	23.94	24.06	23.88	24.06	299800
1994-06-07	24.00	24.00	23.69	23.75	537200
1994-06-08	23.75	23.81	23.38	23.56	248400
1994-06-09	23.44	23.50	23.31	23.44	271000
1994-06-10	23.56	23.56	23.38	23.38	142400
1994-06-13	23.38	23.81	23.25	23.69	703200
1994-06-14	23.69	23.75	23.44	23.44	505600
1994-06-15	23.50	23.56	23.38	23.38	473400
1994-06-16	23.38	23.75	23.38	23.56	547200
1994-06-17	23.56	23.63	23.38	23.38	1240400
1994-06-20	23.25	23.31	23.00	23.06	402400
1994-06-21	23.13	23.19	22.75	22.94	335400
1994-06-22	23.06	23.63	23.06	23.38	942800
1994-06-23	23.44	23.88	23.38	23.69	336600
1994-06-24	23.81	23.81	23.44	23.44	463800
1994-06-27	23.44	23.63	23.38	23.50	200200
1994-06-28	23.50	23.56	23.38	23.44	151000
1994-06-29	23.38	23.88	23.38	23.81	204800
1994-06-30	23.81	23.94	23.56	23.88	241400
1994-07-01	23.69	23.81	23.25	23.50	503600
1994-07-05	23.63	23.75	23.50	23.50	334000
1994-07-06	23.56	23.69	23.56	23.63	560200
1994-07-07	23.69	24.00	23.63	23.88	340800
1994-07-08	23.94	23.94	23.75	23.94	499400
1994-07-11	24.00	24.00	23.75	23.75	250800
1994-07-12	23.63	23.63	23.19	23.31	812000
1994-07-13	23.38	23.69	23.31	23.63	232800
1994-07-14	23.69	24.19	23.69	24.13	790400
1994-07-15	24.13	24.69	24.13	24.63	1158600
1994-07-18	24.00	24.81	24.00	24.81	842200
1994-07-19	24.88	25.69	24.88	25.56	2240200
1994-07-20	25.56	25.75	25.50	25.56	1207600
1994-07-21	25.56	25.69	25.50	25.56	517000
1994-07-22	25.63	25.69	25.56	25.56	407000
1994-07-25	25.56	25.69	25.44	25.69	815000
1994-07-26	25.75	25.94	25.50	25.81	640400
1994-07-27	25.69	25.75	25.25	25.63	611800
1994-07-28	25.56	26.00	25.50	25.94	395400
1994-07-29	25.88	26.00	25.69	25.81	333800
1994-08-01	25.75	25.88	25.69	25.75	616200
1994-08-02	25.94	26.00	25.75	25.75	586800
1994-08-03	25.63	25.94	25.63	25.81	589400
1994-08-04	25.88	26.19	25.81	26.13	468800
1994-08-05	26.00	26.25	25.94	26.13	467400
1994-08-08	26.06	26.63	26.06	26.06	575200
1994-08-09	25.75	26.25	25.75	26.25	601200
1994-08-10	26.38	26.75	26.38	26.50	721000
1994-08-11	26.38	26.63	26.13	26.19	386400
1994-08-12	26.06	26.13	25.94	26.00	402600
1994-08-15	25.88	26.25	25.88	26.06	439800
1994-08-16	26.13	26.13	26.00	26.13	682400
1994-08-17	26.06	26.06	25.94	26.00	546000
1994-08-18	25.94	26.00	25.19	25.19	625000
1994-08-19	25.19	25.25	24.88	25.06	806800
1994-08-22	25.06	25.13	24.94	25.00	434600
1994-08-23	25.13	25.75	25.13	25.50	652200
1994-08-24	25.69	26.00	25.56	26.00	619000
1994-08-25	26.13	26.19	25.94	26.06	866000
1994-08-26	26.06	26.19	26.00	26.13	933000
1994-08-29	26.13	26.38	25.88	26.38	612600
1994-08-30	26.25	26.38	26.06	26.38	350600
1994-08-31	26.31	26.44	26.25	26.38	505000
1994-09-01	26.38	26.44	26.19	26.31	343600
1994-09-02	26.31	26.38	26.13	26.19	200200
1994-09-06	26.19	26.38	26.06	26.31	424400
1994-09-07	26.31	26.44	26.25	26.44	450400
1994-09-08	26.38	26.94	26.38	26.88	589000
1994-09-09	26.56	26.56	26.31	26.50	437400
1994-09-12	25.88	26.13	25.81	25.94	343200
1994-09-13	25.94	26.38	25.94	26.31	368800
1994-09-14	26.31	26.63	26.31	26.56	233600
1994-09-15	26.44	27.13	26.31	27.00	227600
1994-09-16	26.88	27.06	26.81	27.00	608400
1994-09-19	26.94	27.19	26.88	26.94	508200
1994-09-20	26.75	26.81	26.38	26.44	354600
1994-09-21	26.44	26.44	25.75	26.13	287800
1994-09-22	26.25	26.38	26.19	26.25	352400
1994-09-23	26.31	26.63	26.25	26.50	325800
1994-09-26	26.56	26.81	26.50	26.75	469000
1994-09-27	26.69	27.38	26.63	27.31	330000
1994-09-28	27.75	28.00	27.63	28.00	681600
1994-09-29	27.88	27.94	27.38	27.63	354400
1994-09-30	27.75	27.81	27.19	27.19	410800
1994-10-03	27.31	27.31	26.78	26.81	404400
1994-10-04	26.69	26.75	25.88	26.00	1236800
1994-10-05	25.94	26.00	25.13	25.13	573800
1994-10-06	25.31	25.56	25.31	25.38	672400
1994-10-07	25.38	25.94	25.25	25.81	489600
1994-10-10	26.00	26.13	25.75	25.88	171000
1994-10-11	25.88	26.25	25.75	26.25	562800
1994-10-12	26.13	26.13	25.81	25.94	345000
1994-10-13	26.25	26.63	26.25	26.56	296000
1994-10-14	26.56	26.56	26.31	26.50	275000
1994-10-17	26.50	27.19	26.44	27.00	456400
1994-10-18	27.00	27.13	26.94	27.13	649400
1994-10-19	27.13	27.13	26.88	26.94	645200
1994-10-20	26.88	26.94	26.63	26.81	262600
1994-10-21	26.75	26.81	26.63	26.81	217000
1994-10-24	26.75	27.13	26.69	27.06	398600
1994-10-25	26.88	26.88	26.25	26.25	1018600
1994-10-26	26.25	27.19	26.19	27.00	896800
1994-10-27	27.38	27.38	26.31	26.50	477200
1994-10-28	26.50	26.88	26.31	26.88	540800
1994-10-31	26.81	27.25	26.75	27.00	301000
1994-11-01	26.94	27.13	26.50	26.50	629800
1994-11-02	26.44	26.44	26.06	26.06	657200
1994-11-03	26.06	26.13	24.88	25.19	1377000
1994-11-04	25.25	25.63	25.06	25.06	838000
1994-11-07	25.06	25.19	24.88	24.94	255800
1994-11-08	25.00	25.13	24.94	25.00	623400
1994-11-09	25.06	25.63	25.06	25.50	552400
1994-11-10	25.63	25.63	25.00	25.06	763000
1994-11-11	25.13	25.38	25.06	25.25	357600
1994-11-14	25.31	25.94	25.31	25.81	417600
1994-11-15	25.81	26.56	25.81	26.44	608000
1994-11-16	26.50	26.63	26.13	26.44	448400
1994-11-17	26.38	26.50	25.94	26.06	581200
1994-11-18	25.75	25.94	25.19	25.31	452000
1994-11-21	25.25	25.38	24.50	24.50	542000
1994-11-22	24.56	24.56	23.31	23.44	1329000
1994-11-23	23.31	23.31	22.63	23.00	1578600
1994-11-25	22.94	23.00	22.88	22.94	352400
1994-11-28	22.88	22.94	22.75	22.88	619400
1994-11-29	22.75	23.31	22.75	23.25	673200
1994-11-30	23.19	23.56	23.19	23.56	712600
1994-12-01	23.63	24.13	23.63	24.00	564400
1994-12-02	24.00	24.44	24.00	24.44	294000
1994-12-05	24.50	24.88	24.31	24.63	334200
1994-12-06	24.63	25.00	24.56	24.94	418400
1994-12-07	24.81	24.88	24.50	24.50	233000
1994-12-08	24.50	24.63	24.06	24.25	144000
1994-12-09	24.25	24.25	23.56	23.56	642800
1994-12-12	23.31	23.50	23.19	23.31	419400
1994-12-13	23.38	23.88	23.25	23.63	287000
1994-12-14	23.69	24.75	23.69	24.50	533200
1994-12-15	24.56	25.06	24.56	25.00	941600
1994-12-16	25.25	25.75	25.19	25.56	893200
1994-12-19	25.38	25.50	25.13	25.19	240800
1994-12-20	25.38	25.50	25.31	25.38	336000
1994-12-21	25.88	26.13	25.69	25.94	543200
1994-12-22	25.94	25.94	25.63	25.63	335800
1994-12-23	25.88	26.00	25.81	25.88	359000
1994-12-27	25.94	26.00	25.69	25.69	185400
1994-12-28	25.69	25.88	25.44	25.63	184800
1994-12-29	25.63	25.69	25.44	25.63	147200
1994-12-30	25.69	25.81	25.25	25.25	259000
1995-01-03	25.19	25.38	25.06	25.19	369000
1995-01-04	25.44	25.44	25.19	25.38	167200
1995-01-05	25.38	25.44	25.13	25.31	139600
1995-01-06	25.25	26.25	25.25	26.06	584600
1995-01-09	25.69	26.19	25.69	26.13	209600
1995-01-10	26.25	26.63	26.19	26.44	706600
1995-01-11	26.44	26.44	26.06	26.25	330000
1995-01-12	26.31	26.31	26.00	26.00	363800
1995-01-13	26.13	26.19	25.75	25.94	521000
1995-01-16	26.00	26.44	26.00	26.38	432200
1995-01-17	26.38	26.75	26.31	26.75	578400
1995-01-18	26.75	26.94	26.63	26.81	315600
1995-01-19	26.69	26.81	26.56	26.63	491000
1995-01-20	26.56	26.63	26.19	26.25	481800
1995-01-23	26.13	26.38	26.00	26.13	558200
1995-01-24	26.13	26.19	26.00	26.06	319400
1995-01-25	26.13	26.31	25.88	26.19	278000
1995-01-26	26.25	26.25	25.75	25.75	307200
1995-01-27	25.69	25.75	25.31	25.56	436000
1995-01-30	25.63	25.63	24.25	24.50	521800
1995-01-31	24.50	25.19	24.50	24.88	512400
1995-02-01	24.88	25.31	24.88	25.19	475400
1995-02-02	25.13	25.25	24.69	25.25	289000
1995-02-03	25.50	25.88	25.44	25.75	294200
1995-02-06	25.63	25.63	25.25	25.38	324000
1995-02-07	25.50	25.50	25.25	25.50	471600
1995-02-08	25.50	25.50	25.13	25.19	252800
1995-02-09	25.19	25.81	25.19	25.50	411800
1995-02-10	25.44	25.81	25.44	25.75	388400
1995-02-13	25.63	26.00	25.63	25.94	428200
1995-02-14	25.94	26.25	25.75	26.19	414800
1995-02-15	26.25	26.38	26.06	26.31	400200
1995-02-16	26.38	26.44	25.81	25.88	512000
1995-02-17	25.88	26.25	25.75	26.00	446400
1995-02-21	26.00	26.13	25.88	26.13	304600
1995-02-22	26.25	26.50	26.13	26.50	400800
1995-02-23	26.50	26.56	26.13	26.38	441400
1995-02-24	26.44	26.56	26.31	26.56	459600
1995-02-27	26.38	26.56	26.31	26.38	264400
1995-02-28	26.50	27.50	26.44	27.38	1107800
1995-03-01	27.50	27.81	27.44	27.75	1737400
1995-03-02	27.38	27.50	27.25	27.31	992600
1995-03-03	27.31	27.50	27.06	27.50	671800
1995-03-06	27.31	27.31	27.19	27.19	368800
1995-03-07	27.31	27.50	27.00	27.13	825600
1995-03-08	27.31	27.63	27.25	27.56	561600
1995-03-09	28.00	28.00	27.56	27.56	780000
1995-03-10	27.38	27.38	26.94	26.94	700800
1995-03-13	27.06	27.44	26.88	27.13	307800
1995-03-14	27.25	27.50	27.19	27.38	384600
1995-03-15	27.38	27.44	27.13	27.44	399200
1995-03-16	27.44	27.63	27.25	27.38	347800
1995-03-17	27.44	27.56	27.31	27.44	467000
1995-03-20	27.50	27.88	27.44	27.88	256800
1995-03-21	27.75	28.00	27.50	27.50	664600
1995-03-22	27.56	27.63	27.31	27.50	467200
1995-03-23	27.25	27.44	26.88	27.00	517800
1995-03-24	27.00	27.13	26.94	27.06	722200
1995-03-27	27.19	27.19	26.97	27.19	475800
1995-03-28	27.25	27.38	27.06	27.19	447200
1995-03-29	27.19	27.75	27.13	27.50	804200
1995-03-30	27.69	28.06	27.63	27.94	579200
1995-03-31	27.88	27.94	27.69	27.81	267600
1995-04-03	27.81	27.94	27.63	27.69	225400
1995-04-04	27.63	28.31	27.63	28.31	440200
1995-04-05	28.19	28.69	28.13	28.63	456800
1995-04-06	28.63	28.69	28.31	28.63	343200
1995-04-07	28.63	28.88	28.50	28.88	414800
1995-04-10	28.75	28.81	28.56	28.56	578400
1995-04-11	28.44	28.50	28.06	28.19	502000
1995-04-12	28.31	28.31	28.06	28.31	231600
1995-04-13	28.38	28.56	28.31	28.50	370800
1995-04-17	28.69	28.69	27.75	27.88	382400
1995-04-18	27.94	27.94	27.00	27.00	427200
1995-04-19	27.13	27.25	26.25	26.50	585800
1995-04-20	26.63	26.63	26.31	26.44	664200
1995-04-21	26.50	27.00	26.44	27.00	638000
1995-04-24	27.13	27.38	26.88	27.38	376400
1995-04-25	27.69	28.00	27.50	27.63	624400
1995-04-26	27.75	28.13	27.75	28.13	675600
1995-04-27	28.19	28.50	28.19	28.50	516800
1995-04-28	28.63	28.69	28.13	28.25	588200
1995-05-01	28.38	28.38	28.13	28.38	575200
1995-05-02	28.38	28.50	28.25	28.44	258800
1995-05-03	28.44	28.56	28.38	28.44	547000
1995-05-04	28.44	28.56	28.31	28.44	565200
1995-05-05	28.56	28.56	28.25	28.38	471400
1995-05-08	28.31	28.44	28.19	28.19	409200
1995-05-09	28.25	28.38	28.19	28.25	438800
1995-05-10	28.31	28.31	28.00	28.19	356800
1995-05-11	27.94	28.13	27.81	28.06	686600
1995-05-12	28.06	28.06	27.88	27.88	336400
1995-05-15	28.00	29.00	28.00	28.88	733800
1995-05-16	29.06	29.69	28.94	29.25	747000
1995-05-17	29.19	29.25	28.88	29.00	615200
1995-05-18	28.88	29.00	28.81	28.88	278200
1995-05-19	28.75	29.06	28.75	28.94	453000
1995-05-22	29.00	29.06	28.94	29.00	543600
1995-05-23	29.13	30.38	29.00	30.38	726400
1995-05-24	30.44	30.50	29.31	29.44	809600
1995-05-25	29.44	29.69	29.13	29.63	291200
1995-05-26	29.75	29.88	29.13	29.25	377200
1995-05-30	29.38	29.75	29.38	29.63	343200
1995-05-31	29.63	30.00	29.56	30.00	965400
1995-06-01	29.94	30.19	29.75	29.94	771800
1995-06-02	29.63	30.00	29.31	29.50	799600
1995-06-05	29.31	30.00	29.31	29.94	808400
1995-06-06	29.75	30.00	29.75	29.81	444600
1995-06-07	29.75	30.00	29.69	29.94	202800
1995-06-08	29.81	29.88	29.50	29.56	434400
1995-06-09	29.44	29.56	29.19	29.44	405200
1995-06-12	29.38	29.75	29.31	29.56	619600
1995-06-13	29.81	29.94	29.56	29.63	516200
1995-06-14	28.88	28.94	28.44	28.88	859600
1995-06-15	28.88	29.44	28.88	29.44	411800
1995-06-16	29.69	29.69	29.31	29.50	521200
1995-06-19	29.69	29.94	29.69	29.81	370400
1995-06-20	29.75	29.94	29.69	29.88	383800
1995-06-21	29.94	29.94	29.69	29.69	289600
1995-06-22	29.75	29.94	29.63	29.88	496800
1995-06-23	30.00	30.00	29.75	29.88	232600
1995-06-26	29.69	29.81	29.56	29.63	260000
1995-06-27	29.50	29.63	29.38	29.38	862000
1995-06-28	29.44	29.94	29.38	29.75	258600
1995-06-29	29.75	29.94	29.44	29.63	426000
1995-06-30	29.69	29.75	29.50	29.75	239000
1995-07-03	29.81	29.81	29.56	29.63	313400
1995-07-05	29.69	29.81	29.56	29.75	474200
1995-07-06	29.75	29.88	29.69	29.75	464800
1995-07-07	29.75	30.69	29.75	30.63	1643600
1995-07-10	30.63	31.31	30.63	31.00	1260600
1995-07-11	30.88	30.94	30.50	30.75	575000
1995-07-12	30.75	31.25	30.63	31.25	433200
1995-07-13	31.19	31.44	31.19	31.44	428200
1995-07-14	31.25	31.56	31.13	31.50	290400
1995-07-17	31.56	31.75	31.38	31.50	473800
1995-07-18	31.38	31.56	31.31	31.56	454200
1995-07-19	31.44	31.63	30.69	31.13	597000
1995-07-20	31.13	31.19	30.38	30.75	376600
1995-07-21	30.56	32.00	30.50	31.81	407200
1995-07-24	31.75	32.00	31.13	32.00	506400
1995-07-25	32.06	32.19	31.69	31.88	1273400
1995-07-26	32.00	32.00	31.75	31.88	850800
1995-07-27	31.94	32.19	31.88	32.00	432800
1995-07-28	31.94	32.13	31.69	31.94	405400
1995-07-31	32.00	32.13	31.81	32.00	358200
1995-08-01	32.06	32.06	31.81	32.00	415400
1995-08-02	32.06	32.81	31.81	31.81	692400
1995-08-03	31.69	32.38	31.38	32.25	468200
1995-08-04	32.38	32.44	31.94	32.25	376200
1995-08-07	32.25	32.38	32.06	32.19	429200
1995-08-08	32.19	32.31	32.06	32.19	498800
1995-08-09	32.13	32.31	32.13	32.31	411600
1995-08-10	32.31	32.38	32.13	32.19	257800
1995-08-11	32.06	32.06	31.56	31.56	537200
1995-08-14	31.50	32.13	31.44	32.13	256200
1995-08-15	32.13	32.56	32.00	32.25	515400
1995-08-16	32.31	32.38	32.19	32.38	437400
1995-08-17	32.38	32.56	32.31	32.50	424400
1995-08-18	32.75	33.38	32.75	33.13	1054800
1995-08-21	33.00	33.38	32.75	33.00	571200
1995-08-22	32.88	33.31	32.75	33.25	717200
1995-08-23	33.13	33.25	32.75	33.00	686200
1995-08-24	32.94	33.06	32.81	32.88	446000
1995-08-25	32.88	32.94	32.56	32.63	548600
1995-08-28	32.63	32.63	32.13	32.25	506400
1995-08-29	32.25	32.56	32.00	32.44	624600
1995-08-30	32.44	32.50	32.06	32.13	876200
1995-08-31	32.31	32.31	32.19	32.31	803400
1995-09-01	32.31	32.31	31.88	31.94	422200
1995-09-05	32.06	32.44	31.81	32.38	689000
1995-09-06	32.38	32.63	32.13	32.50	447000
1995-09-07	32.56	33.38	32.50	33.25	566800
1995-09-08	33.06	33.56	33.06	33.44	446800
1995-09-11	33.00	33.00	32.31	32.38	1365800
1995-09-12	32.50	33.50	32.44	33.44	936600
1995-09-13	33.25	33.56	33.19	33.56	676000
1995-09-14	33.44	33.88	33.31	33.88	540200
1995-09-15	34.75	34.75	34.19	34.38	682200
1995-09-18	34.06	34.25	33.94	34.25	299600
1995-09-19	34.13	34.19	33.81	33.88	268200
1995-09-20	33.88	33.94	33.25	33.31	368400
1995-09-21	33.38	33.50	33.06	33.25	384200
1995-09-22	32.88	33.19	32.75	32.94	420000
1995-09-25	32.81	32.94	32.13	32.25	639400
1995-09-26	32.31	32.38	31.94	31.94	902600
1995-09-27	31.81	32.00	31.38	31.63	778800
1995-09-28	31.63	32.19	31.56	31.69	557400
1995-09-29	31.81	32.19	31.63	32.00	615800
1995-10-02	32.00	32.19	31.81	32.06	432400
1995-10-03	32.06	32.06	31.75	31.94	565600
1995-10-04	31.75	31.75	31.25	31.31	802600
1995-10-05	31.56	31.88	31.38	31.50	717800
1995-10-06	31.56	31.63	31.19	31.31	612400
1995-10-09	31.31	31.31	31.00	31.06	294400
1995-10-10	31.00	31.06	30.63	30.75	589400
1995-10-11	30.81	30.81	30.13	30.38	352000
1995-10-12	30.50	31.31	30.38	31.13	576400
1995-10-13	31.19	31.75	31.06	31.13	479600
1995-10-16	31.13	31.50	31.06	31.31	288000
1995-10-17	31.31	31.31	31.06	31.13	302000
1995-10-18	31.06	31.19	31.00	31.00	314800
1995-10-19	31.00	31.00	30.69	30.75	281400
1995-10-20	30.75	30.75	30.56	30.69	367800
1995-10-23	30.81	31.50	30.75	31.31	635200
1995-10-24	31.50	31.56	30.31	30.50	808200
1995-10-25	30.75	31.00	30.31	30.31	895400
1995-10-26	30.38	30.38	29.38	29.63	1138000
1995-10-27	29.75	30.25	29.63	30.00	828600
1995-10-30	30.00	30.13	29.81	29.94	540400
1995-10-31	29.88	30.00	29.69	29.75	758200
1995-11-01	29.75	29.88	29.50	29.69	702000
1995-11-02	29.69	29.94	29.50	29.94	922800
1995-11-03	29.94	30.75	29.88	30.69	1008000
1995-11-06	30.69	30.75	30.31	30.50	331800
1995-11-07	30.63	30.94	30.50	30.81	363800
1995-11-08	30.94	31.19	30.94	31.19	677200
1995-11-09	31.25	31.31	31.00	31.25	744400
1995-11-10	31.44	32.00	31.06	31.81	631600
1995-11-13	31.81	32.00	31.75	31.81	808000
1995-11-14	31.69	31.69	30.56	30.81	636600
1995-11-15	30.88	31.00	30.75	31.00	714200
1995-11-16	31.13	31.38	30.75	31.00	718600
1995-11-17	31.00	31.00	30.81	30.94	463400
1995-11-20	31.00	31.56	30.94	31.44	950200
1995-11-21	31.50	32.38	31.50	32.19	704800
1995-11-22	32.25	32.94	32.25	32.88	557400
1995-11-24	33.00	33.13	32.94	32.94	368800
1995-11-27	33.00	33.06	32.88	32.94	398000
1995-11-28	32.88	33.31	32.44	33.25	888800
1995-11-29	33.31	34.00	33.19	33.81	1216600
1995-11-30	33.81	34.19	32.81	32.88	689200
1995-12-01	33.00	33.13	32.25	32.44	858800
1995-12-04	32.44	32.50	32.06	32.31	584600
1995-12-05	32.38	33.44	32.38	33.06	939200
1995-12-06	33.44	33.56	33.00	33.13	641800
1995-12-07	33.13	33.38	33.00	33.00	990400
1995-12-08	33.13	33.19	32.81	33.13	556800
1995-12-11	33.06	33.06	32.50	32.69	432200
1995-12-12	32.69	32.81	32.44	32.75	394200
1995-12-13	32.69	32.75	32.31	32.44	628600
1995-12-14	32.31	32.50	31.63	31.63	434000
1995-12-15	31.63	31.63	30.56	30.63	1072200
1995-12-18	30.50	30.50	29.81	30.00	720600
1995-12-19	30.06	31.00	30.06	30.75	638800
1995-12-20	31.13	31.50	30.81	30.81	711200
1995-12-21	30.88	31.06	30.44	30.44	473400
1995-12-22	30.38	31.06	30.38	30.75	320800
1995-12-26	30.75	31.13	30.75	31.13	280600
1995-12-27	31.13	31.31	31.06	31.19	258400
1995-12-28	31.13	31.19	30.81	31.00	357800
1995-12-29	31.13	31.69	30.94	31.19	690800
1996-01-02	31.25	32.50	31.19	32.25	351600
1996-01-03	32.25	33.38	32.25	32.75	634600
1996-01-04	32.38	33.00	32.25	32.44	453200
1996-01-05	32.44	32.44	31.63	31.94	660600
1996-01-08	32.63	32.81	32.56	32.75	79400
1996-01-09	32.81	33.00	31.69	31.94	495400
1996-01-10	31.63	31.69	31.13	31.25	336800
1996-01-11	31.56	32.31	31.50	31.94	620800
1996-01-12	32.06	32.13	31.50	31.50	367200
1996-01-15	31.50	32.13	31.50	31.81	310000
1996-01-16	32.06	32.56	32.00	32.44	372800
1996-01-17	32.44	32.56	32.00	32.13	509200
1996-01-18	32.00	32.06	30.69	31.56	615600
1996-01-19	31.00	31.44	30.75	31.25	539200
1996-01-22	30.75	30.88	30.31	30.69	800800
1996-01-23	30.25	30.75	30.06	30.50	1011200
1996-01-24	30.38	31.56	30.25	31.56	822600
1996-01-25	31.56	31.88	31.13	31.31	419400
1996-01-26	31.44	31.63	31.25	31.50	452600
1996-01-29	31.56	31.88	31.44	31.75	463400
1996-01-30	31.75	33.50	31.31	32.69	1856200
1996-01-31	32.50	33.38	32.50	33.06	994400
1996-02-01	32.94	32.94	32.56	32.75	359600
1996-02-02	32.75	33.44	32.75	33.25	664400
1996-02-05	33.13	33.31	33.00	33.13	390600
1996-02-06	33.25	33.75	33.19	33.44	689800
1996-02-07	33.44	33.75	33.44	33.56	633600
1996-02-08	33.44	33.94	33.25	33.94	411400
1996-02-09	33.94	34.56	33.81	34.38	705600
1996-02-12	34.44	34.75	34.44	34.56	667600
1996-02-13	34.00	34.69	34.00	34.31	553000
1996-02-14	34.31	34.31	33.69	33.94	558600
1996-02-15	33.81	33.88	33.38	33.63	340000
1996-02-16	34.38	34.88	34.13	34.38	1295600
1996-02-20	33.50	34.06	33.50	33.81	543800
1996-02-21	33.81	34.06	33.69	33.88	746400
1996-02-22	33.94	34.38	33.88	34.19	836400
1996-02-23	34.50	35.31	34.50	35.19	746800
1996-02-26	36.00	36.44	35.50	36.00	1341200
1996-02-27	36.00	37.88	35.94	37.81	1513600
1996-02-28	38.06	38.13	36.38	36.69	1151800
1996-02-29	36.63	36.94	35.81	36.00	516000
1996-03-01	36.13	37.31	35.69	37.00	716600
1996-03-04	37.25	37.44	36.81	37.00	763200
1996-03-05	36.94	37.13	36.69	36.94	580000
1996-03-06	36.69	36.69	35.56	36.06	1037200
1996-03-07	36.00	36.25	35.38	35.88	1024200
1996-03-08	35.38	35.44	34.25	34.63	1538800
1996-03-11	34.50	35.38	34.38	35.25	1381600
1996-03-12	35.13	35.13	34.56	35.06	435200
1996-03-13	35.19	35.31	34.56	35.13	371600
1996-03-14	35.38	36.31	35.31	35.88	983000
1996-03-15	35.94	35.94	35.25	35.75	575600
1996-03-18	35.75	36.00	35.63	35.88	477200
1996-03-19	36.13	36.63	36.00	36.31	560000
1996-03-20	36.44	36.75	36.44	36.56	587200
1996-03-21	36.56	36.75	36.19	36.25	514400
1996-03-22	36.38	36.81	36.31	36.56	371800
1996-03-25	36.56	37.38	36.56	37.00	719800
1996-03-26	36.50	36.69	36.00	36.06	439200
1996-03-27	36.38	36.44	35.50	35.63	304000
1996-03-28	35.63	36.56	35.63	36.50	316000
1996-03-29	35.00	35.19	33.94	34.50	3172800
1996-04-01	34.50	34.63	34.00	34.31	1405600
1996-04-02	34.19	34.25	33.31	33.69	1267600
1996-04-03	33.63	33.75	33.31	33.56	970600
1996-04-04	33.69	33.69	33.38	33.63	901000
1996-04-08	33.25	33.31	33.00	33.25	610600
1996-04-09	33.38	34.13	33.31	33.88	529800
1996-04-10	33.75	33.81	32.44	32.75	871400
1996-04-11	33.00	33.00	32.31	32.56	823400
1996-04-12	32.50	34.38	32.44	33.75	496600
1996-04-15	33.75	33.75	33.00	33.31	311600
1996-04-16	33.38	33.75	33.31	33.69	375800
1996-04-17	33.63	33.88	32.94	33.00	774800
1996-04-18	32.94	33.38	32.81	33.38	629800
1996-04-19	33.38	33.56	33.25	33.31	538200
1996-04-22	33.44	33.75	33.38	33.44	351600
1996-04-23	33.00	33.69	33.00	33.44	938600
1996-04-24	33.50	33.88	33.44	33.44	509400
1996-04-25	33.44	33.88	33.31	33.38	748400
1996-04-26	33.50	33.81	33.50	33.63	266400
1996-04-29	33.56	33.75	33.50	33.63	546200
1996-04-30	33.63	33.81	33.56	33.63	803800
1996-05-01	33.63	33.75	33.50	33.69	519000
1996-05-02	33.50	33.63	33.44	33.56	543200
1996-05-03	33.56	34.19	33.56	33.75	541800
1996-05-06	33.88	34.08	33.25	33.56	865800
1996-05-07	33.44	33.50	32.88	33.06	1097600
1996-05-08	33.00	33.13	32.38	32.94	1153400
1996-05-09	32.81	33.19	32.38	32.81	702400
1996-05-10	32.81	33.00	32.56	32.69	348600
1996-05-13	32.81	33.19	32.50	33.00	423200
1996-05-14	33.13	33.69	33.00	33.25	489800
1996-05-15	33.31	33.50	33.13	33.25	517200
1996-05-16	33.13	33.31	32.88	33.25	571200
1996-05-17	33.38	33.44	32.75	33.19	1041400
1996-05-20	33.25	33.44	33.13	33.31	351000
1996-05-21	33.19	33.50	33.19	33.31	839600
1996-05-22	33.31	33.38	32.94	33.19	734000
1996-05-23	33.00	33.13	32.63	32.94	735000
1996-05-24	33.06	33.38	33.00	33.19	699200
1996-05-28	33.13	33.31	33.00	33.19	531400
1996-05-29	33.44	33.75	33.38	33.50	672000
1996-05-30	33.56	33.88	33.38	33.63	642600
1996-05-31	33.50	33.69	33.44	33.50	624600
1996-06-03	33.50	34.19	33.38	34.06	464400
1996-06-04	33.94	34.19	33.94	34.13	407600
1996-06-05	34.06	34.19	33.94	33.94	179600
1996-06-06	34.00	34.06	33.81	33.88	309600
1996-06-07	33.69	34.00	33.63	34.00	182800
1996-06-10	34.00	34.13	33.88	34.00	129000
1996-06-11	34.00	34.13	33.81	34.06	235600
1996-06-12	33.81	33.88	33.31	33.44	622600
1996-06-13	33.44	33.50	33.31	33.38	569800
1996-06-14	33.44	33.44	32.88	32.88	536200
1996-06-17	32.88	32.94	32.31	32.38	650800
1996-06-18	32.38	32.50	31.88	32.06	516400
1996-06-19	32.25	32.25	31.25	31.75	761600
1996-06-20	31.88	31.94	31.50	31.50	406400
1996-06-21	31.56	31.63	31.25	31.31	577400
1996-06-24	31.44	31.44	31.19	31.31	450600
1996-06-25	31.31	31.38	30.50	30.56	1258800
1996-06-26	30.75	30.75	30.50	30.56	1337600
1996-06-27	30.63	30.75	29.88	29.94	2075200
1996-06-28	30.13	30.44	30.00	30.44	930000
1996-07-01	30.56	31.19	30.50	30.94	691000
1996-07-02	31.06	31.06	30.56	30.69	758200
1996-07-03	30.75	30.81	30.44	30.75	574600
1996-07-05	30.63	30.75	30.44	30.50	327800
1996-07-08	30.38	30.44	30.13	30.25	582400
1996-07-09	30.13	30.25	30.00	30.06	341600
1996-07-10	30.06	30.13	29.88	29.94	412000
1996-07-11	29.88	29.94	29.63	29.88	562600
1996-07-12	29.88	30.06	29.88	30.00	490800
1996-07-15	29.88	30.00	28.69	28.75	571800
1996-07-16	28.75	28.75	27.81	28.44	1259200
1996-07-17	28.63	28.63	27.75	27.75	770600
1996-07-18	27.50	27.56	26.50	26.81	2289000
1996-07-19	26.94	26.94	26.56	26.75	784000
1996-07-22	27.00	27.00	26.50	26.50	931800
1996-07-23	26.50	26.63	25.81	25.88	991000
1996-07-24	25.50	25.94	25.38	25.56	1105800
1996-07-25	26.06	26.25	25.81	26.19	970400
1996-07-26	26.44	26.50	26.06	26.19	475400
1996-07-29	26.31	26.38	26.00	26.06	612200
1996-07-30	25.94	26.13	25.75	26.13	472000
1996-07-31	26.06	26.31	26.06	26.13	335200
1996-08-01	26.13	26.63	26.13	26.50	704200
1996-08-02	26.50	26.94	26.38	26.94	903400
1996-08-05	26.94	27.13	26.94	27.06	465600
1996-08-06	27.06	27.06	26.81	26.94	429200
1996-08-07	26.63	26.69	26.19	26.38	1051800
1996-08-08	26.38	26.44	26.06	26.13	616200
1996-08-09	26.13	26.38	26.13	26.31	659400
1996-08-12	26.25	26.56	26.25	26.44	561000
1996-08-13	26.44	26.75	26.13	26.19	717800
1996-08-14	26.19	26.25	25.81	25.94	454800
1996-08-15	25.81	26.06	25.75	25.94	581200
1996-08-16	25.81	26.00	25.63	25.69	589400
1996-08-19	25.88	26.25	25.81	26.19	510600
1996-08-20	26.25	26.81	26.25	26.69	608800
1996-08-21	26.88	27.13	26.63	26.81	338200
1996-08-22	26.81	27.06	26.69	27.00	298600
1996-08-23	26.94	27.06	26.81	26.94	166600
1996-08-26	26.81	27.06	26.75	27.00	583600
1996-08-27	27.00	27.50	26.94	27.50	462200
1996-08-28	27.81	28.06	27.63	28.00	545600
1996-08-29	28.06	28.69	28.06	28.13	879200
1996-08-30	28.06	28.25	27.88	27.94	457000
1996-09-03	27.50	28.00	27.25	27.69	1035200
1996-09-04	27.69	28.31	27.69	28.00	556000
1996-09-05	28.31	29.13	28.31	28.69	674000
1996-09-06	28.69	29.31	28.69	28.88	741000
1996-09-09	28.75	28.88	28.44	28.69	577800
1996-09-10	28.69	28.81	28.19	28.25	605200
1996-09-11	28.19	28.19	27.94	28.13	1956200
1996-09-12	28.06	28.06	27.75	27.81	423800
1996-09-13	27.75	28.19	27.75	27.88	527400
1996-09-16	28.00	28.06	27.63	27.63	871600
1996-09-17	27.81	28.06	27.81	28.00	495000
1996-09-18	28.00	28.44	27.88	28.19	500400
1996-09-19	28.00	28.38	27.75	28.06	1955800
1996-09-20	27.94	28.06	27.88	28.00	1834200
1996-09-23	27.94	28.25	27.88	28.19	857600
1996-09-24	28.06	28.38	28.06	28.25	618600
1996-09-25	28.31	29.00	28.25	28.81	622400
1996-09-26	29.00	29.13	28.81	29.00	437000
1996-09-27	28.94	29.25	28.88	29.13	393400
1996-09-30	29.06	29.25	29.00	29.19	359400
1996-10-01	29.06	29.19	28.38	28.44	574800
1996-10-02	28.06	28.44	28.00	28.31	473400
1996-10-03	28.25	28.31	28.00	28.19	254800
1996-10-04	28.00	28.31	27.69	27.69	427000
1996-10-07	27.69	27.88	27.50	27.63	396600
1996-10-08	27.50	27.63	26.94	27.00	502400
1996-10-09	26.94	27.19	26.94	27.06	599400
1996-10-10	26.94	27.06	26.88	27.06	496200
1996-10-11	27.00	27.06	26.94	27.00	370400
1996-10-14	27.00	27.06	26.88	26.88	360000
1996-10-15	26.88	26.94	26.75	26.75	490600
1996-10-16	26.75	27.00	26.75	26.94	334000
1996-10-17	26.94	27.25	26.88	27.13	446200
1996-10-18	27.19	27.44	27.00	27.31	546800
1996-10-21	27.25	27.31	27.13	27.19	452800
1996-10-22	27.00	27.06	26.13	26.56	744200
1996-10-23	26.44	26.50	26.19	26.44	543800
1996-10-24	26.44	26.56	26.00	26.25	463400
1996-10-25	26.25	26.25	26.00	26.19	421400
1996-10-28	26.50	26.50	26.13	26.19	286400
1996-10-29	26.19	26.31	26.13	26.25	576000
1996-10-30	26.25	26.56	26.25	26.44	663600
1996-10-31	26.44	26.50	26.31	26.38	1207000
1996-11-01	26.38	26.75	26.38	26.63	465400
1996-11-04	26.56	26.63	26.31	26.50	408800
1996-11-05	26.56	26.81	26.44	26.69	304600
1996-11-06	26.63	26.81	26.50	26.69	439200
1996-11-07	26.75	27.00	26.69	26.75	342200
1996-11-08	26.69	26.81	26.56	26.75	802800
1996-11-11	26.75	26.94	26.75	26.81	1219200
1996-11-12	26.81	27.81	26.81	27.69	615600
1996-11-13	28.50	28.81	28.13	28.38	700600
1996-11-14	28.38	28.81	28.31	28.44	440600
1996-11-15	28.69	29.06	28.25	28.44	428800
1996-11-18	28.13	28.19	27.94	28.06	230200
1996-11-19	28.19	28.19	27.63	28.00	128800
1996-11-20	27.88	28.00	27.31	27.69	367000
1996-11-21	27.63	27.75	27.38	27.63	429600
1996-11-22	27.56	27.81	27.56	27.75	224400
1996-11-25	27.75	28.44	27.75	28.38	384400
1996-11-26	28.38	28.94	27.88	28.56	617800
1996-11-27	28.44	29.25	28.38	28.81	649600
1996-11-29	28.56	28.75	28.50	28.56	155400
1996-12-02	28.31	28.69	28.06	28.56	625200
1996-12-03	28.50	28.56	28.19	28.25	587000
1996-12-04	28.19	28.50	28.19	28.44	579400
1996-12-05	28.31	29.06	28.31	28.88	1172600
1996-12-06	28.31	28.81	28.19	28.75	648200
1996-12-09	28.75	28.75	28.63	28.75	472800
1996-12-10	28.75	28.88	28.69	28.75	615400
1996-12-11	28.44	28.56	28.00	28.13	633200
1996-12-12	27.88	28.19	27.88	27.94	674800
1996-12-13	27.50	27.81	27.50	27.63	464600
1996-12-16	27.44	27.63	27.38	27.38	508400
1996-12-17	27.31	27.44	27.00	27.25	464400
1996-12-18	27.00	27.19	26.94	27.13	558800
1996-12-19	27.19	27.56	27.06	27.56	347200
1996-12-20	27.88	28.13	27.56	28.13	816200
1996-12-23	27.94	28.00	27.63	27.69	245400
1996-12-24	27.69	27.75	27.63	27.75	85600
1996-12-26	27.75	27.94	27.63	27.69	206200
1996-12-27	27.75	27.81	27.56	27.69	190200
1996-12-30	27.63	28.06	27.63	27.94	487000
1996-12-31	27.81	28.06	27.63	27.63	398800
1997-01-02	27.63	27.75	27.13	27.31	684400
1997-01-03	27.38	28.00	27.38	27.63	655800
1997-01-06	27.69	28.06	27.56	27.75	650800
1997-01-07	27.63	27.94	27.56	27.88	337200
1997-01-08	28.06	28.06	27.56	27.69	530000
1997-01-09	27.75	28.13	27.69	27.88	435200
1997-01-10	27.44	27.88	27.25	27.88	576400
1997-01-13	27.94	28.00	27.56	27.75	329200
1997-01-14	27.88	28.13	27.75	27.81	320400
1997-01-15	27.75	27.81	27.38	27.38	247200
1997-01-16	27.44	27.81	27.44	27.75	297400
1997-01-17	27.88	28.50	27.88	28.25	1242200
1997-01-20	28.19	28.44	28.19	28.38	794400
1997-01-21	28.00	28.06	27.69	27.75	1186600
1997-01-22	27.44	27.50	26.94	26.94	881000
1997-01-23	26.94	27.44	26.94	27.19	1126200
1997-01-24	27.31	27.31	26.94	27.19	473000
1997-01-27	27.13	27.38	27.00	27.19	516600
1997-01-28	27.31	27.69	27.31	27.44	655200
1997-01-29	27.50	27.63	27.31	27.44	478600
1997-01-30	27.44	27.50	27.38	27.44	275600
1997-01-31	27.44	27.50	27.25	27.31	405000
1997-02-03	27.25	27.38	27.13	27.25	246800
1997-02-04	27.19	27.31	27.13	27.25	235000
1997-02-05	27.31	27.44	27.06	27.19	262600
1997-02-06	27.13	27.25	27.00	27.25	259200
1997-02-07	27.31	27.69	27.25	27.56	321400
1997-02-10	27.56	27.75	27.56	27.69	232000
1997-02-11	27.50	27.56	27.38	27.56	228400
1997-02-12	27.63	27.94	27.63	27.94	236200
1997-02-13	28.00	28.19	27.94	28.19	262600
1997-02-14	28.25	28.25	27.94	27.94	183200
1997-02-18	27.88	27.94	27.56	27.88	230200
1997-02-19	27.63	27.81	27.56	27.69	415200
1997-02-20	27.56	27.69	27.50	27.56	305000
1997-02-21	27.56	27.75	27.50	27.75	270600
1997-02-24	27.63	27.94	27.56	27.88	413200
1997-02-25	27.81	27.88	27.63	27.69	318000
1997-02-26	27.56	27.69	27.44	27.69	313000
1997-02-27	27.69	27.69	27.25	27.25	207200
1997-02-28	27.25	27.75	27.19	27.56	577600
1997-03-03	27.31	27.69	27.25	27.69	331000
1997-03-04	27.56	27.75	27.44	27.50	225800
1997-03-05	27.69	27.75	27.63	27.69	274400
1997-03-06	27.75	28.19	27.69	28.00	1147400
1997-03-07	28.00	28.25	28.00	28.25	306000
1997-03-10	28.31	28.44	28.25	28.38	688000
1997-03-11	28.19	28.50	28.13	28.25	739200
1997-03-12	28.13	28.19	27.88	28.00	400000
1997-03-13	27.69	27.88	27.56	27.63	512000
1997-03-14	27.63	27.81	27.56	27.75	368000
1997-03-17	27.50	27.69	27.38	27.69	848400
1997-03-18	27.38	27.69	27.31	27.44	234000
1997-03-19	27.31	27.44	27.00	27.31	395600
1997-03-20	27.19	27.44	27.13	27.38	389000
1997-03-21	27.44	27.56	27.38	27.50	834800
1997-03-24	27.38	27.50	27.31	27.50	318800
1997-03-25	27.50	27.63	27.31	27.31	472000
1997-03-26	27.06	27.19	26.94	27.19	615600
1997-03-27	27.19	27.25	26.94	27.00	334600
1997-03-31	26.88	27.00	26.75	26.88	513600
1997-04-01	26.88	27.06	26.81	27.06	672800
1997-04-02	26.88	26.94	26.75	26.81	386600
1997-04-03	26.75	26.81	26.56	26.69	474600
1997-04-04	26.63	26.75	26.44	26.50	1076800
1997-04-07	26.44	26.50	26.19	26.31	568000
1997-04-08	26.25	26.63	26.19	26.31	565200
1997-04-09	26.31	26.31	26.06	26.19	361600
1997-04-10	26.13	26.56	25.94	26.19	402000
1997-04-11	25.88	26.00	25.75	25.75	323800
1997-04-14	25.75	25.81	25.63	25.69	505600
1997-04-15	25.69	26.06	25.63	26.00	391600
1997-04-16	25.94	26.13	25.94	26.13	322200
1997-04-17	26.00	26.19	25.94	25.94	214000
1997-04-18	26.00	26.00	25.81	25.88	385800
1997-04-21	25.94	26.25	25.88	25.94	1010600
1997-04-22	25.81	26.38	25.81	26.25	588600
1997-04-23	26.13	26.38	26.00	26.13	400600
1997-04-24	26.00	26.25	25.94	26.00	470800
1997-04-25	25.88	26.00	25.81	25.81	492800
1997-04-28	25.81	25.94	25.69	25.69	283200
1997-04-29	25.69	25.88	25.56	25.75	700000
1997-04-30	25.50	26.06	25.50	25.50	585800
1997-05-01	25.50	25.81	25.38	25.56	712200
1997-05-02	25.44	25.75	25.44	25.69	475400
1997-05-05	25.94	27.00	25.81	26.88	637800
1997-05-06	26.75	26.81	26.50	26.56	643200
1997-05-07	26.44	26.69	26.19	26.19	476400
1997-05-08	26.06	26.31	26.06	26.13	478200
1997-05-09	26.13	26.50	26.13	26.31	376600
1997-05-12	26.31	26.75	26.31	26.75	513800
1997-05-13	26.63	26.75	26.44	26.50	415800
1997-05-14	26.56	26.63	26.50	26.56	311600
1997-05-15	26.56	26.69	26.50	26.69	634800
1997-05-16	26.63	26.69	26.38	26.56	836800
1997-05-19	26.63	27.06	26.50	26.94	1976600
1997-05-20	26.88	26.94	26.56	26.81	343200
1997-05-21	26.75	27.19	26.75	27.19	595600
1997-05-22	27.94	28.50	27.50	28.00	1905800
1997-05-23	27.94	28.63	27.94	28.44	1078400
1997-05-27	28.44	29.06	28.38	28.94	851600
1997-05-28	29.06	29.31	28.75	29.19	698400
1997-05-29	29.31	29.75	28.94	29.69	663800
1997-05-30	29.44	29.88	29.44	29.75	566600
1997-06-02	29.75	29.75	29.31	29.56	871000
1997-06-03	29.50	29.81	29.44	29.75	564800
1997-06-04	29.75	29.81	29.50	29.69	309800
1997-06-05	29.69	29.69	29.50	29.63	792600
1997-06-06	29.63	30.31	29.63	30.06	768600
1997-06-09	30.13	30.13	29.88	29.94	346000
1997-06-10	29.81	30.25	29.75	30.00	275400
1997-06-11	30.00	30.38	29.94	30.06	279000
1997-06-12	29.81	30.19	29.75	30.19	767800
1997-06-13	30.13	30.50	30.00	30.00	415000
1997-06-16	30.00	30.31	30.00	30.06	414200
1997-06-17	30.13	30.69	29.88	30.63	452600
1997-06-18	30.50	30.63	30.31	30.63	341400
1997-06-19	30.63	30.69	30.31	30.56	299800
1997-06-20	30.56	30.63	30.50	30.56	368000
1997-06-23	30.50	30.63	30.25	30.25	579200
1997-06-24	30.38	31.19	30.38	31.06	1754800
1997-06-25	30.94	31.63	30.75	31.19	766800
1997-06-26	31.13	32.25	31.13	32.13	677600
1997-06-27	32.13	32.22	31.81	32.06	647200
1997-06-30	32.00	32.03	31.19	31.75	520400
1997-07-01	31.63	31.75	31.47	31.63	435600
1997-07-02	31.69	32.00	31.63	31.88	501800
1997-07-03	31.94	32.00	31.56	31.66	260400
1997-07-07	31.66	31.94	31.47	31.50	429800
1997-07-08	31.50	31.50	31.31	31.38	498400
1997-07-09	31.44	31.50	31.03	31.06	552000
1997-07-10	31.00	31.13	30.94	31.00	459600
1997-07-11	31.06	31.38	30.53	30.81	1308200
1997-07-14	30.50	30.59	30.25	30.53	1343000
1997-07-15	30.56	30.56	30.03	30.22	1578400
1997-07-16	30.13	30.19	29.72	30.00	1447000
1997-07-17	29.97	30.00	28.81	29.22	805400
1997-07-18	29.22	29.31	28.81	28.88	588400
1997-07-21	28.78	29.47	28.69	29.38	451800
1997-07-22	29.25	29.75	28.88	29.47	477800
1997-07-23	29.38	29.50	28.94	29.38	382000
1997-07-24	29.38	29.56	29.13	29.38	552400
1997-07-25	29.13	29.38	29.00	29.25	461800
1997-07-28	29.19	30.25	29.06	29.94	731000
1997-07-29	29.88	30.16	29.50	29.72	411000
1997-07-30	29.59	29.94	29.47	29.88	233200
1997-07-31	29.88	30.25	29.47	30.25	727200
1997-08-01	29.94	30.06	29.50	29.88	265600
1997-08-04	29.94	30.13	29.75	30.09	222200
1997-08-05	30.09	30.63	29.88	30.41	337200
1997-08-06	30.41	30.56	30.19	30.41	196000
1997-08-07	30.16	30.50	30.00	30.06	211000
1997-08-08	29.88	29.97	29.56	29.94	236400
1997-08-11	29.81	29.97	29.53	29.88	183600
1997-08-12	29.88	29.97	29.59	29.63	237600
1997-08-13	29.63	29.63	29.38	29.38	463600
1997-08-14	29.41	29.50	29.03	29.19	319600
1997-08-15	29.00	29.28	29.00	29.25	414200
1997-08-18	29.25	29.47	28.94	29.47	528200
1997-08-19	29.47	29.88	29.44	29.81	334600
1997-08-20	29.81	29.94	29.59	29.94	206200
1997-08-21	29.88	29.97	29.63	29.63	176400
1997-08-22	29.59	29.84	29.50	29.84	287000
1997-08-25	29.72	29.94	29.69	29.84	133200
1997-08-26	29.72	30.06	29.72	29.81	490200
1997-08-27	29.78	30.25	29.75	30.06	241200
1997-08-28	29.94	30.44	29.66	30.22	242400
1997-08-29	30.13	30.19	29.84	29.91	229400
1997-09-02	30.13	30.72	30.06	30.56	260600
1997-09-03	30.56	30.94	30.34	30.38	276400
1997-09-04	30.38	30.94	30.38	30.66	322000
1997-09-05	30.69	30.69	29.88	30.06	1514600
1997-09-08	30.00	30.34	30.00	30.31	380200
1997-09-09	30.31	30.81	30.22	30.59	208400
1997-09-10	30.38	30.50	30.03	30.03	589400
1997-09-11	29.88	30.03	29.81	29.94	475800
1997-09-12	29.69	30.28	29.63	30.28	269000
1997-09-15	30.22	30.31	30.03	30.06	175400
1997-09-16	30.19	30.50	30.13	30.38	274000
1997-09-17	30.31	30.56	30.25	30.50	266600
1997-09-18	30.44	30.91	30.41	30.69	579200
1997-09-19	30.63	30.63	30.28	30.28	835000
1997-09-22	30.28	30.63	30.19	30.53	545200
1997-09-23	30.50	30.56	30.00	30.31	441800
1997-09-24	30.50	31.34	30.50	31.03	1087600
1997-09-25	30.84	30.94	30.50	30.81	649200
1997-09-26	30.63	30.94	30.38	30.66	656000
1997-09-29	30.69	31.13	30.63	30.94	206800
1997-09-30	30.97	31.06	30.69	31.00	341800
1997-10-01	31.03	31.38	30.97	31.31	319800
1997-10-02	31.25	31.69	31.03	31.69	236600
1997-10-03	31.75	31.88	31.09	31.28	413000
1997-10-06	31.16	31.63	31.06	31.38	277200
1997-10-07	31.31	31.63	31.22	31.63	393400
1997-10-08	31.50	31.53	31.25	31.47	367200
1997-10-09	31.50	31.75	31.16	31.75	492000
1997-10-10	31.63	32.13	31.50	32.13	369000
1997-10-13	32.13	32.13	31.47	31.56	243000
1997-10-14	31.53	31.97	31.53	31.81	401200
1997-10-15	31.75	32.25	31.69	32.25	317200
1997-10-16	32.06	32.09	31.91	32.00	415400
1997-10-17	32.00	32.13	31.75	31.81	394600
1997-10-20	31.81	32.31	31.63	32.00	279400
1997-10-21	32.00	32.69	31.59	31.81	505600
1997-10-22	31.88	31.88	31.50	31.72	351400
1997-10-23	31.25	31.38	30.75	31.03	204400
1997-10-24	31.16	31.75	31.06	31.69	366000
1997-10-27	31.63	31.75	30.38	30.50	351400
1997-10-28	29.75	31.38	29.00	31.38	526800
1997-10-29	31.25	31.38	30.97	31.00	351400
1997-10-30	30.91	31.00	30.34	30.34	843200
1997-10-31	30.47	30.63	29.81	29.81	302000
1997-11-03	29.94	30.38	29.94	30.03	612600
1997-11-04	30.16	30.16	29.63	29.63	362400
1997-11-05	29.63	30.06	29.44	29.78	940000
1997-11-06	29.88	30.06	29.44	30.00	469400
1997-11-07	29.94	29.94	29.00	29.28	325000
1997-11-10	29.28	29.50	29.03	29.09	491200
1997-11-11	29.22	29.56	29.22	29.50	330800
1997-11-12	29.25	29.63	28.91	29.06	418000
1997-11-13	29.09	29.31	28.69	29.03	329800
1997-11-14	29.03	29.41	28.75	29.41	381600
1997-11-17	29.88	29.97	29.56	29.75	287600
1997-11-18	30.06	30.50	30.00	30.13	522600
1997-11-19	30.13	30.22	29.97	30.03	184000
1997-11-20	30.00	30.22	30.00	30.03	222400
1997-11-21	30.16	30.22	30.06	30.09	370000
1997-11-24	30.06	30.06	29.31	29.56	188800
1997-11-25	29.69	30.13	29.63	30.03	183800
1997-11-26	30.13	30.19	30.00	30.06	171000
1997-11-28	30.19	30.22	30.16	30.19	127600
1997-12-01	30.25	30.69	30.22	30.41	172600
1997-12-02	30.41	30.69	30.34	30.44	148600
1997-12-03	30.56	30.59	30.06	30.16	196800
1997-12-04	30.16	30.16	29.72	29.84	572200
1997-12-05	29.84	29.88	29.75	29.88	771400
1997-12-08	29.84	30.00	29.81	29.81	526000
1997-12-09	29.69	29.88	29.50	29.50	833400
1997-12-10	29.50	29.88	29.44	29.69	323400
1997-12-11	29.31	29.38	28.75	28.84	185400
1997-12-12	29.13	29.13	28.13	28.25	419000
1997-12-15	28.50	29.06	28.41	29.06	305600
1997-12-16	29.31	29.38	28.88	29.38	273400
1997-12-17	29.41	29.94	29.25	29.38	400200
1997-12-18	29.38	29.44	29.00	29.25	382600
1997-12-19	29.25	29.41	28.63	28.88	469600
1997-12-22	29.00	29.19	28.88	29.09	211200
1997-12-23	29.09	29.19	28.53	28.78	422000
1997-12-24	28.69	28.88	28.69	28.69	122600
1997-12-26	28.69	28.88	28.50	28.69	38000
1997-12-29	28.81	29.09	28.72	29.03	416000
1997-12-30	29.22	29.69	29.03	29.69	371600
1997-12-31	29.69	29.84	29.69	29.78	337600
1998-01-02	29.78	30.13	29.78	30.06	292600
1998-01-05	30.19	30.28	30.06	30.13	267200
1998-01-06	30.13	30.22	29.94	30.06	339200
1998-01-07	30.00	30.13	29.59	29.69	440000
1998-01-08	29.69	29.84	29.50	29.56	168000
1998-01-09	29.81	29.81	29.03	29.16	480600
1998-01-12	28.84	29.31	28.69	29.31	404800
1998-01-13	29.28	29.31	28.59	29.00	640800
1998-01-14	29.00	29.34	28.84	29.34	254400
1998-01-15	29.34	29.34	29.00	29.13	749600
1998-01-16	29.38	29.81	29.38	29.78	286600
1998-01-20	29.78	29.78	29.41	29.72	609200
1998-01-21	29.59	29.63	28.91	29.41	517000
1998-01-22	29.28	29.50	29.00	29.47	525000
1998-01-23	29.34	29.50	29.19	29.31	420000
1998-01-26	29.41	29.47	29.31	29.34	212800
1998-01-27	28.81	29.22	28.81	29.09	212000
1998-01-28	29.19	29.41	28.41	29.41	774800
1998-01-29	29.25	30.50	29.22	30.00	1062800
1998-01-30	29.94	29.94	29.53	29.78	373000
1998-02-02	29.91	30.25	29.88	30.22	430200
1998-02-03	30.13	30.22	29.84	30.22	244200
1998-02-04	30.34	30.34	29.75	30.06	384600
1998-02-05	30.00	30.13	29.84	30.03	299200
1998-02-06	30.16	30.31	29.84	30.00	439200
1998-02-09	30.00	30.25	29.88	30.22	182400
1998-02-10	30.22	31.13	30.22	31.06	480800
1998-02-11	31.19	31.50	31.16	31.38	499600
1998-02-12	31.38	31.75	31.03	31.66	482600
1998-02-13	31.53	31.63	31.25	31.31	147200
1998-02-17	31.31	31.44	31.19	31.34	167000
1998-02-18	31.44	31.63	31.38	31.56	256800
1998-02-19	31.56	31.97	31.38	31.84	436200
1998-02-20	32.06	32.06	31.66	32.06	408800
1998-02-23	32.06	32.06	31.78	31.88	298000
1998-02-24	31.88	32.09	31.78	31.94	370400
1998-02-25	32.00	32.47	31.97	32.38	225800
1998-02-26	32.44	32.69	32.34	32.63	234600
1998-02-27	32.63	32.87	32.47	32.75	303200
1998-03-02	32.69	33.19	32.63	32.97	252200
1998-03-03	33.00	33.38	32.88	33.31	213800
1998-03-04	33.38	33.47	32.88	32.97	168800
1998-03-05	32.66	32.88	32.38	32.69	240200
1998-03-06	32.69	33.25	32.44	33.03	261400
1998-03-09	32.91	32.97	32.63	32.91	161000
1998-03-10	33.03	33.22	32.78	33.03	381600
1998-03-11	32.91	33.06	32.50	33.06	582400
1998-03-12	33.13	33.19	32.72	32.75	130400
1998-03-13	32.72	32.94	32.63	32.84	430400
1998-03-16	32.84	33.19	32.78	33.06	414400
1998-03-17	33.34	33.47	33.06	33.47	353800
1998-03-18	33.44	33.81	33.41	33.63	253800
1998-03-19	33.75	33.75	33.50	33.63	376600
1998-03-20	33.63	33.69	33.53	33.59	354600
1998-03-23	33.59	33.63	33.44	33.56	204200
1998-03-24	33.50	33.97	33.50	33.63	511400
1998-03-25	33.63	34.00	33.50	33.63	317800
1998-03-26	33.66	33.84	33.63	33.66	157200
1998-03-27	33.56	33.72	32.94	33.44	275200
1998-03-30	33.31	33.47	33.25	33.38	385800
1998-03-31	33.47	34.06	33.44	33.72	222600
1998-04-01	33.66	33.88	33.53	33.88	221600
1998-04-02	34.22	34.44	33.94	34.44	224800
1998-04-03	34.44	34.75	34.31	34.41	1279800
1998-04-06	34.47	34.47	34.06	34.06	419800
1998-04-07	34.44	34.84	34.31	34.78	291800
1998-04-08	34.75	35.00	34.53	34.75	409000
1998-04-09	34.75	35.25	34.72	35.09	193600
1998-04-13	35.03	35.06	34.44	34.81	270000
1998-04-14	34.81	35.72	34.78	35.72	541000
1998-04-15	35.84	36.34	35.56	36.25	327400
1998-04-16	36.25	36.41	35.69	36.31	441400
1998-04-17	36.38	36.47	35.94	36.47	216200
1998-04-20	36.34	36.34	35.53	35.63	169200
1998-04-21	35.63	35.91	35.50	35.72	150400
1998-04-22	35.72	36.00	35.72	35.91	162800
1998-04-23	35.88	35.94	35.09	35.25	201000
1998-04-24	35.00	35.00	34.31	34.44	347400
1998-04-27	34.38	34.97	34.25	34.53	294000
1998-04-28	34.56	34.69	33.75	33.94	224000
1998-04-29	33.88	34.00	33.81	33.94	237400
1998-04-30	34.00	34.66	33.97	34.38	426000
1998-05-01	34.50	34.50	34.00	34.38	145600
1998-05-04	34.38	35.16	34.34	34.97	242800
1998-05-05	34.84	34.84	34.13	34.53	927600
1998-05-06	34.41	34.41	34.03	34.19	602400
1998-05-07	34.16	34.38	34.13	34.13	507800
1998-05-08	34.03	34.97	34.03	34.50	188000
1998-05-11	34.50	34.88	34.44	34.84	721600
1998-05-12	34.94	34.94	34.50	34.88	134800
1998-05-13	34.97	35.38	34.91	35.34	154200
1998-05-14	35.25	35.41	35.13	35.34	147600
1998-05-15	35.44	35.50	35.22	35.31	165800
1998-05-18	35.25	35.25	34.69	34.91	150400
1998-05-19	34.84	35.09	34.75	34.75	232400
1998-05-20	34.69	34.94	34.63	34.84	232200
1998-05-21	34.78	34.78	34.50	34.56	620000
1998-05-22	34.69	34.72	34.50	34.56	134600
1998-05-26	34.50	34.50	34.16	34.16	259000
1998-05-27	34.13	34.22	33.69	33.84	390800
1998-05-28	33.78	33.88	33.50	33.50	244400
1998-05-29	33.47	33.72	33.47	33.50	282200
1998-06-01	33.38	33.66	33.06	33.25	291400
1998-06-02	33.25	33.31	32.66	32.78	185000
1998-06-03	32.88	33.00	32.25	32.50	320000
1998-06-04	32.50	32.69	32.25	32.47	207600
1998-06-05	32.47	33.38	32.44	33.38	324200
1998-06-08	33.38	33.41	33.03	33.22	143600
1998-06-09	33.22	34.13	33.09	33.63	328800
1998-06-10	33.59	33.94	33.28	33.31	344000
1998-06-11	33.19	33.22	32.44	32.59	173800
1998-06-12	32.47	32.78	31.84	31.97	192800
1998-06-15	31.66	31.91	31.09	31.09	457600
1998-06-16	31.13	31.34	30.88	31.03	332600
1998-06-17	31.34	32.31	31.28	31.97	219800
1998-06-18	31.94	32.31	31.72	31.91	167600
1998-06-19	31.78	32.06	31.31	31.38	249800
1998-06-22	31.38	31.47	31.00	31.00	222800
1998-06-23	31.00	31.00	30.31	30.63	323400
1998-06-24	30.63	31.00	30.63	30.97	288800
1998-06-25	31.00	31.41	30.84	30.84	269800
1998-06-26	30.97	31.25	30.84	31.22	248600
1998-06-29	31.31	31.75	30.94	31.00	266200
1998-06-30	31.13	31.38	31.03	31.13	452000
1998-07-01	31.09	31.09	30.31	30.69	678800
1998-07-02	31.00	31.22	30.88	31.13	508400
1998-07-06	31.00	31.13	30.94	31.09	185200
1998-07-07	31.09	31.22	30.72	30.75	361800
1998-07-08	30.63	30.69	30.03	30.31	326000
1998-07-09	30.19	30.56	30.13	30.47	429400
1998-07-10	30.50	30.50	30.31	30.44	402600
1998-07-13	30.41	30.41	29.66	30.03	789400
1998-07-14	30.00	30.69	29.97	30.06	1632800
1998-07-15	30.03	30.22	29.81	29.94	240000
1998-07-16	29.56	29.81	29.38	29.75	326000
1998-07-17	29.88	30.13	29.88	30.13	234000
1998-07-20	30.25	30.53	30.19	30.31	313200
1998-07-21	30.31	30.34	29.88	29.88	244200
1998-07-22	29.97	30.09	29.75	29.88	468400
1998-07-23	29.88	30.03	29.50	29.56	464400
1998-07-24	29.75	29.94	29.38	29.47	618400
1998-07-27	29.50	29.50	28.59	28.94	388400
1998-07-28	29.00	29.19	28.06	28.53	291200
1998-07-29	28.53	28.88	28.53	28.75	132800
1998-07-30	28.88	29.22	28.72	28.97	332200
1998-07-31	28.88	29.19	28.25	28.38	332200
1998-08-03	28.38	28.75	28.22	28.50	331600
1998-08-04	28.72	29.00	28.25	28.31	517000
1998-08-05	28.44	28.47	28.03	28.25	378200
1998-08-06	28.47	28.47	28.03	28.44	156800
1998-08-07	28.41	28.97	28.38	28.66	231800
1998-08-10	28.53	28.72	28.09	28.34	328000
1998-08-11	28.34	28.66	27.94	28.06	467800
1998-08-12	28.13	28.69	28.09	28.63	224000
1998-08-13	28.63	28.75	28.38	28.47	346000
1998-08-14	28.44	28.59	27.66	27.78	360200
1998-08-17	27.75	28.66	27.75	28.31	298000
1998-08-18	28.31	28.59	28.31	28.53	192200
1998-08-19	28.59	28.63	28.25	28.56	259600
1998-08-20	28.50	29.13	28.47	28.88	348400
1998-08-21	28.75	29.06	28.03	28.28	306800
1998-08-24	28.38	28.88	28.38	28.63	325000
1998-08-25	28.63	29.09	28.03	28.38	282600
1998-08-26	28.41	28.63	27.81	28.03	273600
1998-08-27	28.06	28.06	26.56	26.69	229600
1998-08-28	26.66	26.88	26.28	26.47	319600
1998-08-31	26.34	26.97	25.41	25.78	351000
1998-09-01	25.94	26.34	25.00	25.84	328800
1998-09-02	25.84	26.59	25.78	26.06	321000
1998-09-03	25.84	25.84	25.19	25.44	275800
1998-09-04	25.41	26.22	25.03	25.63	298200
1998-09-08	25.88	26.84	25.53	26.78	300200
1998-09-09	26.66	26.69	25.97	26.03	218000
1998-09-10	25.84	25.94	24.88	25.09	190800
1998-09-11	24.59	25.81	24.50	25.81	223400
1998-09-14	25.75	26.41	25.75	26.22	206400
1998-09-15	25.78	26.53	25.47	26.41	226200
1998-09-16	26.41	26.81	26.06	26.78	151200
1998-09-17	26.31	26.31	25.47	25.78	325600
1998-09-18	25.91	26.06	24.94	25.44	348000
1998-09-21	24.50	25.38	24.50	25.19	274400
1998-09-22	25.19	25.63	25.03	25.06	209800
1998-09-23	25.13	26.22	25.06	26.22	332400
1998-09-24	26.22	26.38	25.25	25.44	262800
1998-09-25	25.31	25.34	24.81	25.13	282600
1998-09-28	25.13	26.09	25.09	26.09	218600
1998-09-29	25.97	26.22	25.28	25.81	229000
1998-09-30	25.63	25.72	24.47	25.22	532200
1998-10-01	25.22	25.22	24.78	25.13	281200
1998-10-02	25.25	25.63	24.56	24.81	313800
1998-10-05	24.75	25.38	24.38	25.00	221000
1998-10-06	25.25	26.00	25.22	25.91	262400
1998-10-07	26.09	26.78	25.38	26.44	373400
1998-10-08	26.19	26.19	25.25	25.66	300400
1998-10-09	25.50	26.34	25.16	26.34	403400
1998-10-12	26.47	26.66	26.34	26.47	334800
1998-10-13	26.50	26.97	26.25	26.72	272600
1998-10-14	26.72	27.13	26.44	26.81	239000
1998-10-15	26.94	28.03	26.66	27.75	381200
1998-10-16	28.38	28.50	27.88	28.31	660400
1998-10-19	28.00	29.13	28.00	28.91	291600
1998-10-20	28.91	29.75	28.91	29.34	422600
1998-10-21	29.31	29.78	29.28	29.50	514200
1998-10-22	29.38	29.59	28.78	29.50	232200
1998-10-23	28.88	28.94	28.41	28.50	333000
1998-10-26	28.00	28.91	28.00	28.50	227000
1998-10-27	28.75	28.75	27.78	28.38	397200
1998-10-28	28.38	28.38	27.72	27.81	296600
1998-10-29	27.69	28.50	27.50	28.47	596200
1998-10-30	28.59	29.44	28.59	29.38	768000
1998-11-02	29.47	30.00	29.16	29.94	325400
1998-11-03	29.94	30.75	29.88	30.75	488200
1998-11-04	30.88	31.31	30.28	30.38	379800
1998-11-05	30.44	31.28	30.00	31.28	321200
1998-11-06	31.06	31.19	30.50	31.09	201400
1998-11-09	30.75	31.03	30.69	30.97	319600
1998-11-10	30.81	30.81	30.25	30.28	437800
1998-11-11	30.31	30.31	29.38	29.53	329600
1998-11-12	29.56	29.84	29.28	29.63	245600
1998-11-13	29.66	29.91	29.31	29.88	202000
1998-11-16	29.88	30.09	29.13	29.63	290800
1998-11-17	29.50	29.84	29.28	29.28	211600
1998-11-18	29.22	29.75	28.75	28.78	322400
1998-11-19	29.03	29.25	29.03	29.16	393200
1998-11-20	29.66	29.66	29.31	29.34	305800
1998-11-23	29.59	29.75	29.50	29.63	337600
1998-11-24	29.63	30.38	29.63	29.75	224400
1998-11-25	29.69	29.94	29.59	29.66	130000
1998-11-27	29.66	29.69	29.56	29.59	54200
1998-11-30	29.59	29.59	28.94	28.97	338200
1998-12-01	28.97	29.13	28.69	28.97	323400
1998-12-02	28.97	29.28	28.53	29.19	405800
1998-12-03	29.19	29.19	28.16	28.25	536400
1998-12-04	28.38	28.88	28.38	28.88	449600
1998-12-07	28.88	29.31	28.72	29.03	209400
1998-12-08	28.81	29.22	28.72	29.00	413200
1998-12-09	29.03	29.03	28.72	28.84	359400
1998-12-10	28.72	28.88	28.63	28.75	310800
1998-12-11	28.63	28.81	28.53	28.63	275200
1998-12-14	28.38	28.94	28.06	28.44	524800
1998-12-15	28.44	28.44	22.63	23.09	3335000
1998-12-16	23.09	23.53	22.81	23.00	1590600
1998-12-17	23.03	24.53	22.97	24.47	1338200
1998-12-18	24.06	24.25	22.88	23.00	944600
1998-12-21	23.00	23.06	22.50	22.63	835000
1998-12-22	22.16	22.69	22.00	22.66	596600
1998-12-23	22.66	22.69	22.00	22.25	962200
1998-12-24	22.28	22.34	22.16	22.19	402800
1998-12-28	22.16	22.25	21.75	22.09	716600
1998-12-29	22.13	22.59	22.09	22.50	473200
1998-12-30	22.50	22.50	21.91	22.13	343200
1998-12-31	22.25	22.53	22.13	22.38	382400
1999-01-04	22.75	23.19	22.53	22.72	381200
1999-01-05	22.84	23.50	22.81	23.47	589800
1999-01-06	23.50	23.69	23.06	23.69	505400
1999-01-07	23.81	23.81	23.31	23.78	418200
1999-01-08	23.78	24.25	23.75	23.97	535200
1999-01-11	23.97	24.25	23.81	24.09	450600
1999-01-12	24.09	24.31	23.88	24.00	1057400
1999-01-13	23.69	23.84	23.19	23.28	979400
1999-01-14	23.25	23.25	22.63	22.63	655000
1999-01-15	22.69	22.78	22.44	22.63	696000
1999-01-19	23.06	23.06	22.38	22.41	585200
1999-01-20	22.63	22.69	22.31	22.38	564000
1999-01-21	22.38	22.63	22.00	22.06	741200
1999-01-22	22.06	22.25	21.53	21.63	704400
1999-01-25	21.63	21.94	21.44	21.63	665200
1999-01-26	22.50	22.50	21.63	21.66	742600
1999-01-27	21.53	21.84	21.22	21.38	457600
1999-01-28	21.38	21.38	20.94	21.00	570000
1999-01-29	21.03	21.09	20.13	20.31	643800
1999-02-01	20.44	20.50	20.09	20.38	875600
1999-02-02	20.50	20.88	20.41	20.75	499400
1999-02-03	21.00	21.59	20.91	21.19	895800
1999-02-04	21.31	22.06	21.13	21.97	857400
1999-02-05	22.06	22.69	22.00	22.66	1369000
1999-02-08	23.25	23.25	22.75	23.00	697600
1999-02-09	23.00	23.13	22.53	22.88	607400
1999-02-10	22.88	23.25	22.84	22.88	669000
1999-02-11	23.00	23.22	22.88	23.09	315400
1999-02-12	23.03	23.25	22.78	22.81	701000
1999-02-16	22.75	23.00	22.69	22.91	684800
1999-02-17	23.00	23.19	22.75	22.91	424400
1999-02-18	22.94	23.72	22.84	23.72	697800
1999-02-19	23.59	23.59	23.16	23.16	310400
1999-02-22	23.06	23.56	23.03	23.34	397000
1999-02-23	23.31	23.69	23.13	23.50	349200
1999-02-24	23.38	23.78	23.25	23.34	259400
1999-02-25	23.22	23.38	23.06	23.06	505800
1999-02-26	23.03	23.59	23.03	23.59	405200
1999-03-01	23.72	23.78	23.16	23.50	290200
1999-03-02	23.50	23.59	23.22	23.25	434200
1999-03-03	23.22	23.56	23.22	23.28	225200
1999-03-04	23.28	23.72	23.28	23.53	277000
1999-03-05	23.41	24.00	23.34	23.84	388800
1999-03-08	23.78	23.91	23.38	23.53	208800
1999-03-09	23.56	23.63	23.13	23.31	328200
1999-03-10	23.19	23.84	23.09	23.53	449800
1999-03-11	23.16	23.25	23.00	23.09	591400
1999-03-12	23.22	23.78	22.94	22.97	229800
1999-03-15	22.84	23.31	22.84	23.13	291800
1999-03-16	23.25	23.50	23.19	23.22	408600
1999-03-17	22.97	23.22	22.88	23.06	470400
1999-03-18	22.97	23.47	22.94	23.22	295800
1999-03-19	23.34	23.69	23.22	23.50	469400
1999-03-22	23.47	23.47	23.06	23.47	261400
1999-03-23	23.34	23.56	22.75	22.88	399600
1999-03-24	22.97	23.25	22.66	22.81	295400
1999-03-25	22.81	23.16	22.78	22.94	850800
1999-03-26	22.84	22.94	22.03	22.50	2698200
1999-03-29	22.63	23.06	22.59	22.63	617600
1999-03-30	22.53	22.53	21.63	21.66	577800
1999-03-31	21.25	21.47	20.84	21.03	1081600
1999-04-01	21.00	21.91	20.91	21.53	1044800
1999-04-05	21.56	22.25	21.56	21.59	363600
1999-04-06	21.47	21.53	20.75	21.03	377200
1999-04-07	21.03	21.06	20.16	20.59	881000
1999-04-08	20.63	20.97	20.50	20.66	1249600
1999-04-09	20.72	20.75	20.41	20.53	725400
1999-04-12	20.47	21.25	20.47	21.25	598000
1999-04-13	21.13	21.22	20.88	21.13	505000
1999-04-14	21.06	23.38	20.97	23.38	1189600
1999-04-15	23.75	24.88	23.63	24.38	983800
1999-04-16	24.25	24.56	23.97	24.53	550800
1999-04-19	24.41	25.03	24.41	24.97	1430400
1999-04-20	24.97	25.00	24.69	24.84	904200
1999-04-21	24.13	24.56	24.13	24.56	885400
1999-04-22	24.56	24.56	24.19	24.56	765800
1999-04-23	25.00	25.25	24.75	25.00	1034200
1999-04-26	24.97	25.00	24.69	24.88	469800
1999-04-27	24.88	25.22	24.78	24.97	477800
1999-04-28	24.66	25.66	24.66	25.47	1700800
1999-04-29	26.00	27.06	25.91	27.03	973200
1999-04-30	27.56	27.97	27.19	27.84	827600
1999-05-03	27.53	28.13	27.25	28.03	475800
1999-05-04	27.56	27.97	27.50	27.94	400400
1999-05-05	27.94	28.25	27.81	28.25	440000
1999-05-06	27.94	28.66	27.75	28.63	412800
1999-05-07	28.31	29.75	28.31	29.69	657400
1999-05-10	29.75	30.00	29.59	29.91	527600
1999-05-11	30.00	30.16	29.78	29.88	1513400
1999-05-12	29.84	29.84	29.03	29.31	495400
1999-05-13	29.31	29.34	28.72	29.22	606200
1999-05-14	28.69	28.75	28.00	28.06	656000
1999-05-17	28.00	28.03	26.63	26.69	893000
1999-05-18	26.69	26.69	25.53	26.00	859600
1999-05-19	25.94	26.47	25.94	26.13	452600
1999-05-20	26.19	26.19	25.50	25.50	456000
1999-05-21	26.25	26.25	25.75	25.88	567600
1999-05-24	25.91	27.00	25.91	26.09	403000
1999-05-25	25.81	26.06	25.16	25.22	355800
1999-05-26	25.50	25.88	25.38	25.72	373600
1999-05-27	25.53	25.59	25.06	25.31	493000
1999-05-28	25.28	25.38	24.84	25.31	366800
1999-06-01	25.19	25.84	24.72	25.69	305000
1999-06-02	25.50	25.63	24.94	24.94	465000
1999-06-03	25.06	25.66	25.00	25.50	211200
1999-06-04	25.63	25.88	25.50	25.81	137800
1999-06-07	25.63	25.91	25.44	25.72	102200
1999-06-08	26.19	26.19	25.97	26.13	293000
1999-06-09	26.13	27.00	26.00	26.97	594200
1999-06-10	26.97	27.06	26.56	26.72	666400
1999-06-11	26.66	27.50	26.59	27.19	597600
1999-06-14	27.31	28.41	27.31	28.22	593800
1999-06-15	28.16	29.00	28.16	28.41	739000
1999-06-16	28.31	28.47	28.25	28.34	456800
1999-06-17	28.34	28.34	28.13	28.16	667000
1999-06-18	27.88	28.13	27.56	27.75	480800
1999-06-21	27.72	28.00	27.38	27.69	280000
1999-06-22	27.56	27.91	27.38	27.50	668800
1999-06-23	27.44	27.44	26.97	27.09	256600
1999-06-24	27.13	27.13	26.06	26.22	475200
1999-06-25	26.25	26.69	26.25	26.38	408600
1999-06-28	26.44	26.63	26.25	26.28	539600
1999-06-29	26.31	26.34	26.06	26.19	517400
1999-06-30	26.16	26.16	25.88	25.88	680200
1999-07-01	25.88	26.09	25.81	26.00	512800
1999-07-02	26.00	26.31	26.00	26.19	403600
1999-07-06	26.22	26.22	25.78	25.81	474000
1999-07-07	25.94	26.63	25.88	26.25	1172200
1999-07-08	26.19	26.44	26.00	26.25	439400
1999-07-09	26.13	26.81	26.06	26.78	231000
1999-07-12	26.66	26.91	26.38	26.50	265800
1999-07-13	26.41	26.84	26.38	26.53	256200
1999-07-14	26.56	26.69	26.53	26.69	400200
1999-07-15	26.69	26.84	26.59	26.75	190400
1999-07-16	26.75	26.78	26.41	26.47	243000
1999-07-19	26.53	26.53	26.09	26.25	269400
1999-07-20	26.13	26.25	26.06	26.16	264200
1999-07-21	26.19	26.53	25.81	25.84	323000
1999-07-22	25.97	26.44	25.78	26.38	242800
1999-07-23	26.38	26.88	26.16	26.31	373000
1999-07-26	26.31	26.66	25.63	25.66	241600
1999-07-27	25.53	26.75	25.50	26.41	448200
1999-07-28	26.44	26.72	26.41	26.47	302600
1999-07-29	26.47	26.47	25.78	25.94	535400
1999-07-30	25.88	26.00	25.78	25.84	291800
1999-08-02	25.91	26.13	25.78	26.06	408000
1999-08-03	25.97	26.00	25.38	25.38	504000
1999-08-04	25.63	26.13	25.56	26.00	721200
1999-08-05	26.03	26.13	25.78	25.97	466800
1999-08-06	26.00	26.00	25.91	26.00	390000
1999-08-09	26.00	26.00	25.91	25.97	474600
1999-08-10	25.97	26.00	25.81	25.91	674400
1999-08-11	25.91	25.97	25.53	25.66	804600
1999-08-12	25.72	26.00	25.34	25.56	371400
1999-08-13	25.63	25.63	25.44	25.50	407000
1999-08-16	25.63	25.81	25.38	25.53	473600
1999-08-17	25.53	25.88	25.34	25.69	185800
1999-08-18	25.72	26.00	25.66	25.81	409200
1999-08-19	25.81	25.88	25.41	25.53	333600
1999-08-20	25.50	25.70	25.44	25.63	816000
1999-08-23	25.75	26.00	25.75	26.00	347000
1999-08-24	25.94	26.25	25.22	25.69	1284800
1999-08-25	25.72	25.91	24.41	24.56	640200
1999-08-26	24.66	24.75	24.50	24.59	452800
1999-08-27	24.53	24.94	24.44	24.56	432000
1999-08-30	24.69	24.88	24.13	24.13	223800
1999-08-31	23.88	24.16	23.16	23.22	1231800
1999-09-01	23.22	23.75	23.03	23.50	696200
1999-09-02	23.38	23.53	23.13	23.50	303200
1999-09-03	23.59	23.88	23.47	23.88	327400
1999-09-07	23.94	24.00	23.06	23.22	323800
1999-09-08	22.97	23.25	22.38	23.16	1627800
1999-09-09	23.13	23.25	22.78	23.25	371400
1999-09-10	23.38	23.72	23.06	23.19	260600
1999-09-13	23.06	23.13	22.72	22.94	380200
1999-09-14	22.88	23.00	22.72	22.78	400800
1999-09-15	23.00	23.50	23.00	23.16	411800
1999-09-16	21.75	22.38	21.50	21.97	1125200
1999-09-17	21.50	22.03	21.38	21.78	1320800
1999-09-20	21.81	21.88	21.47	21.59	417400
1999-09-21	21.19	21.47	20.75	21.06	874600
1999-09-22	21.16	21.19	20.69	20.91	802600
1999-09-23	21.00	21.00	19.97	20.00	801800
1999-09-24	20.00	20.00	19.28	19.59	528800
1999-09-27	19.72	20.38	19.66	20.22	723000
1999-09-28	19.94	20.13	19.50	20.03	1340000
1999-09-29	20.09	20.47	20.03	20.34	571000
1999-09-30	20.25	20.50	19.88	19.94	784600
1999-10-01	20.06	20.09	19.81	19.81	630600
1999-10-04	19.84	20.13	19.84	20.00	531000
1999-10-05	20.00	20.00	19.38	19.53	261000
1999-10-06	19.44	19.75	19.44	19.66	325200
1999-10-07	19.66	20.09	19.66	19.97	640400
1999-10-08	20.09	20.59	20.09	20.56	574000
1999-10-11	20.59	20.78	20.38	20.44	415000
1999-10-12	20.50	20.50	20.00	20.13	315400
1999-10-13	20.00	20.28	19.56	19.56	437200
1999-10-14	19.56	20.03	19.19	20.03	358000
1999-10-15	20.13	20.13	19.03	19.06	399600
1999-10-18	19.09	19.50	19.03	19.47	502400
1999-10-19	19.25	19.34	18.91	18.97	456800
1999-10-20	19.09	19.09	18.59	18.66	296200
1999-10-21	18.38	18.44	18.25	18.34	374600
1999-10-22	18.22	18.78	18.00	18.69	389000
1999-10-25	18.63	20.09	18.56	19.78	767600
1999-10-26	19.81	19.84	19.00	19.22	973200
1999-10-27	19.09	19.38	18.94	19.13	704800
1999-10-28	19.38	19.38	19.00	19.03	585600
1999-10-29	19.06	19.41	18.84	19.28	738200
1999-11-01	19.41	19.41	18.81	18.88	398200
1999-11-02	18.75	19.20	18.63	19.13	304800
1999-11-03	19.00	19.16	18.94	19.13	284400
1999-11-04	19.03	19.50	19.03	19.38	257800
1999-11-05	19.25	19.63	18.97	18.97	502000
1999-11-08	19.00	19.13	18.88	19.06	292600
1999-11-09	19.00	19.47	18.94	19.47	292600
1999-11-10	19.53	19.53	19.16	19.28	471800
1999-11-11	19.25	19.31	18.81	19.31	359800
1999-11-12	19.19	19.22	18.81	19.16	310000
1999-11-15	19.09	19.63	19.09	19.63	278400
1999-11-16	19.59	19.97	19.50	19.72	357400
1999-11-17	19.66	19.81	19.34	19.44	257800
1999-11-18	19.44	19.75	19.38	19.66	355400
1999-11-19	19.63	19.72	19.25	19.63	515000
1999-11-22	19.63	19.64	19.38	19.50	504800
1999-11-23	19.56	19.88	19.44	19.56	747800
1999-11-24	19.59	19.72	19.50	19.56	395000
1999-11-26	19.44	19.75	19.44	19.53	203800
1999-11-29	19.41	19.41	19.09	19.41	509600
1999-11-30	19.50	19.59	19.28	19.44	746600
1999-12-01	19.34	19.50	19.34	19.41	724000
1999-12-02	20.13	20.53	19.75	20.38	1832000
1999-12-03	20.50	21.25	20.44	21.06	1124000
1999-12-06	21.06	21.25	21.00	21.06	664600
1999-12-07	21.25	21.25	20.56	20.69	935800
1999-12-08	20.63	21.31	20.63	21.00	964000
1999-12-09	21.06	21.50	20.97	21.50	1262600
1999-12-10	21.50	22.56	21.50	22.50	961600
1999-12-13	22.13	22.84	22.09	22.38	1028200
1999-12-14	22.38	23.31	22.38	23.09	835000
1999-12-15	23.03	23.28	22.94	23.13	505400
1999-12-16	23.06	23.25	22.59	22.69	678000
1999-12-17	22.72	23.09	22.63	23.09	693200
1999-12-20	23.25	23.25	21.97	22.22	961600
1999-12-21	22.22	22.66	22.22	22.47	629200
1999-12-22	22.41	22.75	22.38	22.44	373200
1999-12-23	22.50	22.94	22.50	22.59	549400
1999-12-27	22.56	22.78	22.50	22.59	483600
1999-12-28	22.41	23.53	22.41	23.44	309600
1999-12-29	23.50	24.50	23.50	24.22	459200
1999-12-30	23.81	24.13	23.81	23.81	389200
1999-12-31	23.84	23.84	23.66	23.84	287000
2000-01-03	23.97	24.16	23.19	23.22	502400
2000-01-04	23.22	23.53	22.59	22.66	412400
2000-01-05	22.94	23.88	22.91	23.78	598600
2000-01-06	23.78	25.38	23.75	25.28	506000
2000-01-07	25.28	25.31	24.88	25.22	830600
2000-01-10	25.09	25.09	24.28	24.44	511000
2000-01-11	24.56	24.78	24.13	24.16	451800
2000-01-12	24.19	25.06	24.19	24.94	450800
2000-01-13	24.94	24.94	24.66	24.66	265200
2000-01-14	24.59	24.59	24.22	24.25	279200
2000-01-18	24.28	24.28	23.59	23.66	475000
2000-01-19	23.56	23.59	22.31	22.88	901600
2000-01-20	23.00	23.09	22.03	22.44	883200
2000-01-21	22.13	22.28	21.69	21.84	973400
2000-01-24	21.88	22.13	21.75	21.81	767600
2000-01-25	21.88	21.88	20.13	20.53	976000
2000-01-26	20.78	21.25	20.72	21.19	856400
2000-01-27	20.50	21.72	20.50	21.41	1044400
2000-01-28	18.88	20.50	18.84	19.97	1261200
2000-01-31	20.00	20.00	19.16	19.94	1067200
2000-02-01	20.03	20.13	19.56	19.84	1595800
2000-02-02	19.84	19.94	19.75	19.88	700600
2000-02-03	19.88	20.25	19.81	20.06	588000
2000-02-04	20.09	20.09	19.94	20.03	546200
2000-02-07	19.91	20.09	19.91	19.94	564200
2000-02-08	19.88	20.09	19.88	19.97	630800
2000-02-09	20.00	20.25	19.97	20.00	896600
2000-02-10	20.00	20.00	19.22	19.47	625000
2000-02-11	19.47	19.56	19.06	19.28	655000
2000-02-14	19.25	19.47	19.06	19.38	524400
2000-02-15	19.34	20.03	19.34	19.75	595000
2000-02-16	19.69	19.91	19.44	19.56	474800
2000-02-17	19.56	19.56	19.31	19.31	451000
2000-02-18	19.13	19.25	18.53	18.66	511200
2000-02-22	18.50	20.00	18.50	19.81	685600
2000-02-23	19.88	20.13	19.19	19.19	661000
2000-02-24	19.22	19.22	17.81	18.25	811400
2000-02-25	18.22	18.22	17.72	17.91	842000
2000-02-28	18.06	19.25	17.94	18.75	662200
2000-02-29	18.75	18.78	17.84	17.97	880200
2000-03-01	17.97	17.97	16.81	17.34	1506400
2000-03-02	17.34	17.47	16.84	17.22	1033600
2000-03-03	17.19	18.50	17.16	18.38	864800
2000-03-06	18.31	18.47	17.97	18.00	453600
2000-03-07	18.00	18.00	17.09	17.09	687400
2000-03-08	17.09	17.78	17.09	17.63	568800
2000-03-09	17.56	17.75	17.16	17.31	767000
2000-03-10	17.31	18.16	17.31	18.06	551400
2000-03-13	17.81	18.25	17.22	18.16	665000
2000-03-14	18.03	18.13	17.53	17.69	563200
2000-03-15	18.13	20.00	17.84	19.78	1243200
2000-03-16	20.00	20.91	19.84	20.78	1157000
2000-03-17	20.50	20.50	19.84	19.91	719800
2000-03-20	21.19	22.34	21.13	21.78	1491200
2000-03-21	21.78	21.84	21.50	21.63	1144800
2000-03-22	21.56	21.56	20.88	20.88	576200
2000-03-23	20.88	21.53	20.78	21.50	660200
2000-03-24	21.47	21.94	21.31	21.44	564200
2000-03-27	21.88	22.41	21.88	21.91	1319200
2000-03-28	22.00	22.66	21.97	22.00	853000
2000-03-29	22.00	22.47	22.00	22.09	564400
2000-03-30	22.22	23.06	22.06	22.81	1149400
2000-03-31	22.81	23.69	22.66	22.75	1019600
2000-04-03	23.13	24.16	23.13	24.00	895400
2000-04-04	24.00	24.69	23.22	23.47	1122600
2000-04-05	24.00	24.25	23.28	23.31	559800
2000-04-06	23.56	24.00	23.19	23.44	1322200
2000-04-07	23.50	23.81	23.03	23.03	630400
2000-04-10	22.91	23.75	22.91	23.63	1463800
2000-04-11	23.50	24.44	23.50	24.13	1609400
2000-04-12	24.13	24.75	24.13	24.47	1572000
2000-04-13	24.44	24.69	24.06	24.16	1186800
2000-04-14	24.00	24.00	22.91	22.97	941000
2000-04-17	23.00	23.25	22.53	22.97	635000
2000-04-18	23.06	23.09	22.34	22.47	480800
2000-04-19	22.47	22.56	22.00	22.06	376800
2000-04-20	21.81	23.38	21.81	23.22	668000
2000-04-24	23.19	24.00	23.00	23.47	492600
2000-04-25	23.59	24.06	23.34	24.03	552200
2000-04-26	23.84	23.84	22.81	23.13	753200
2000-04-27	23.25	23.28	22.94	23.22	898600
2000-04-28	24.94	26.97	24.50	26.16	2935400
2000-05-01	26.16	26.50	25.97	26.25	1586000
2000-05-02	26.25	26.41	25.88	26.38	1412400
2000-05-03	26.34	26.34	25.66	25.91	427200
2000-05-04	25.88	26.78	25.66	26.09	916200
2000-05-05	26.06	26.31	25.63	26.09	622600
2000-05-08	25.53	26.09	25.44	25.72	886200
2000-05-09	25.72	26.31	25.66	25.81	816600
2000-05-10	25.38	25.69	25.38	25.47	563600
2000-05-11	25.69	26.66	25.69	26.50	1130200
2000-05-12	26.53	26.63	25.78	26.09	765000
2000-05-15	26.03	27.38	26.00	26.72	655200
2000-05-16	26.75	26.75	26.28	26.44	641200
2000-05-17	25.94	26.03	25.59	25.97	641000
2000-05-18	25.88	26.00	25.50	25.78	632200
2000-05-19	25.69	26.66	25.56	26.44	735600
2000-05-22	26.47	27.31	26.47	27.06	775600
2000-05-23	27.06	27.28	26.25	26.69	476200
2000-05-24	27.00	27.22	26.06	26.31	440800
2000-05-25	26.22	26.22	24.53	24.88	666600
2000-05-26	24.94	24.94	24.25	24.50	1010800
2000-05-30	24.50	24.50	24.16	24.31	644600
2000-05-31	23.00	23.50	22.69	22.78	1960400
2000-06-01	22.72	23.94	22.66	23.78	1354400
2000-06-02	23.94	23.97	23.69	23.72	384600
2000-06-05	23.59	23.59	22.88	23.03	1399800
2000-06-06	23.13	23.50	23.06	23.47	441200
2000-06-07	23.47	24.13	23.47	23.91	869000
2000-06-08	23.84	23.91	23.50	23.84	511200
2000-06-09	23.84	24.13	23.84	24.09	956200
2000-06-12	24.13	24.44	23.84	23.84	392600
2000-06-13	23.53	23.81	23.50	23.66	613200
2000-06-14	23.78	24.50	23.69	24.06	427400
2000-06-15	24.00	24.22	23.94	24.00	422400
2000-06-16	24.00	24.09	23.47	23.75	514200
2000-06-19	23.63	23.72	22.81	22.88	529400
2000-06-20	23.13	23.13	22.44	22.66	528400
2000-06-21	22.81	23.22	22.75	22.97	919200
2000-06-22	23.06	23.16	22.91	22.97	596600
2000-06-23	23.16	23.22	23.00	23.06	496000
2000-06-26	23.06	23.34	23.00	23.25	883200
2000-06-27	23.28	24.44	23.22	24.25	773800
2000-06-28	24.31	24.63	23.94	24.18	661400
2000-06-29	24.06	24.41	23.38	23.72	456800
2000-06-30	23.53	24.28	23.53	23.88	469400
2000-07-03	23.88	24.66	23.88	24.66	328600
2000-07-05	25.25	25.25	24.50	24.73	517800
2000-07-06	24.13	24.16	23.09	23.38	1244600
2000-07-07	23.88	24.28	23.78	24.16	869800
2000-07-10	24.09	24.34	23.88	24.00	483400
2000-07-11	23.88	24.91	23.84	24.91	547800
2000-07-12	24.91	24.94	24.34	24.53	526200
2000-07-13	24.56	25.06	24.38	24.91	557600
2000-07-14	24.84	24.91	24.28	24.44	496400
2000-07-17	24.31	24.31	23.72	23.91	786200
2000-07-18	23.91	24.47	23.84	24.03	665600
2000-07-19	23.97	23.97	23.63	23.63	347600
2000-07-20	23.69	23.78	23.31	23.41	403200
2000-07-21	23.53	23.88	23.53	23.72	379200
2000-07-24	23.59	23.75	23.56	23.59	366200
2000-07-25	23.50	23.63	23.25	23.31	668000
2000-07-26	23.31	23.31	22.88	23.03	811200
2000-07-27	23.13	23.97	23.13	23.69	789000
2000-07-28	24.00	24.00	23.31	23.53	400800
2000-07-31	23.41	23.97	23.34	23.44	785400
2000-08-01	23.44	23.50	23.00	23.25	546800
2000-08-02	23.25	23.31	22.97	23.16	814800
2000-08-03	23.09	24.00	23.09	23.72	785200
2000-08-04	23.16	23.38	21.13	21.44	4763800
2000-08-07	21.44	22.19	20.88	22.13	1686400
2000-08-08	22.13	22.31	21.75	22.00	788000
2000-08-09	22.13	22.69	22.13	22.38	796200
2000-08-10	22.50	22.50	22.00	22.03	673000
2000-08-11	21.91	22.56	21.91	22.44	652800
2000-08-14	22.44	22.50	22.03	22.44	509600
2000-08-15	22.44	23.19	22.44	22.86	490400
2000-08-16	23.00	23.25	22.91	23.19	354200
2000-08-17	23.19	23.22	22.94	22.97	221200
2000-08-18	22.97	23.19	22.88	23.03	467600
2000-08-21	22.91	23.13	22.78	22.88	384000
2000-08-22	22.75	23.13	22.75	22.98	311600
2000-08-23	22.91	22.91	22.47	22.53	403800
2000-08-24	22.53	22.91	22.41	22.56	318200
2000-08-25	22.53	22.88	22.47	22.59	236600
2000-08-28	22.56	22.59	22.19	22.19	240600
2000-08-29	22.19	22.25	21.94	22.09	494000
2000-08-30	21.97	22.22	21.91	21.91	331200
2000-08-31	21.78	22.25	21.44	21.56	2614400
2000-09-01	21.59	21.78	21.47	21.50	564000
2000-09-05	21.44	22.50	21.25	22.25	948800
2000-09-06	22.25	23.63	22.25	23.25	1312600
2000-09-07	22.97	23.16	22.50	22.66	2000800
2000-09-08	22.66	22.66	21.66	21.72	898200
2000-09-11	21.72	21.94	21.50	21.63	749200
2000-09-12	21.66	21.66	21.28	21.50	968200
2000-09-13	21.56	21.84	21.53	21.70	824200
2000-09-14	21.88	22.09	21.13	21.22	1475800
2000-09-15	20.97	21.16	20.50	20.84	1111800
2000-09-18	20.72	20.72	19.97	20.41	675200
2000-09-19	20.38	20.38	19.91	20.06	441400
2000-09-20	20.19	20.19	19.38	19.63	580200
2000-09-21	19.63	19.75	18.91	19.31	1380200
2000-09-22	19.31	19.34	19.00	19.16	661800
2000-09-25	19.09	19.09	18.59	18.59	960000
2000-09-26	18.47	18.47	18.00	18.28	992200
2000-09-27	18.22	18.34	17.97	18.31	839800
2000-09-28	18.22	18.66	17.81	18.44	682800
2000-09-29	18.75	19.22	18.47	18.47	1505400
2000-10-02	18.66	18.69	18.09	18.56	847200
2000-10-03	18.53	19.81	18.47	19.16	1268600
2000-10-04	19.16	19.81	19.16	19.81	2637400
2000-10-05	19.81	20.00	19.19	19.66	1396800
2000-10-06	19.66	20.16	19.50	19.50	482400
2000-10-09	19.63	20.09	19.44	19.59	442800
2000-10-10	19.72	19.88	19.06	19.38	644000
2000-10-11	19.25	19.50	18.50	18.69	415000
2000-10-12	18.69	18.78	18.16	18.78	578200
2000-10-13	18.28	18.28	17.53	17.84	659600
2000-10-16	18.00	19.00	17.91	19.00	632000
2000-10-17	18.88	18.97	18.19	18.44	933400
2000-10-18	18.34	18.69	18.16	18.53	618600
2000-10-19	18.44	18.50	18.19	18.25	746600
2000-10-20	18.25	18.84	18.25	18.63	780000
2000-10-23	18.47	19.44	18.31	18.72	1055600
2000-10-24	18.75	19.56	18.63	19.56	673200
2000-10-25	19.38	19.38	18.78	19.03	789000
2000-10-26	19.06	19.75	19.06	19.63	583400
2000-10-27	19.66	19.81	18.81	19.78	628000
2000-10-30	19.75	21.47	19.72	21.47	780800
2000-10-31	21.31	21.59	20.75	21.44	843800
2000-11-01	21.50	21.53	20.75	20.91	454600
2000-11-02	21.00	21.16	20.72	20.97	648600
2000-11-03	20.97	21.44	20.78	21.44	419000
2000-11-06	21.31	21.69	21.31	21.53	547800
2000-11-07	21.50	21.88	21.47	21.66	374600
2000-11-08	21.72	22.16	21.16	21.69	456000
2000-11-09	21.50	21.59	20.97	21.38	726400
2000-11-10	21.25	21.38	20.91	21.22	449200
2000-11-13	21.00	21.50	21.00	21.22	545600
2000-11-14	21.22	22.06	21.16	22.00	803400
2000-11-15	22.00	22.75	22.00	22.25	1149400
2000-11-16	22.13	22.13	21.03	21.22	967200
2000-11-17	21.13	21.94	21.13	21.31	637800
2000-11-20	21.34	21.34	20.72	21.03	421800
2000-11-21	20.91	21.16	20.75	21.09	298200
2000-11-22	20.88	20.97	20.50	20.72	227400
2000-11-24	20.84	21.09	20.78	20.97	110800
2000-11-27	21.09	21.09	20.47	20.94	380600
2000-11-28	20.81	21.28	20.53	20.75	549400
2000-11-29	20.66	21.53	20.66	21.53	579000
2000-11-30	21.38	21.72	21.22	21.59	636800
2000-12-01	21.66	22.19	21.63	22.19	881000
2000-12-04	22.06	22.81	22.00	22.09	1756400
2000-12-05	22.28	22.84	22.28	22.53	1071000
2000-12-06	22.38	22.69	22.25	22.63	982000
2000-12-07	22.50	22.59	22.28	22.53	765600
2000-12-08	22.47	23.00	22.44	22.88	516600
2000-12-11	23.00	23.00	22.75	22.94	925800
2000-12-12	23.13	23.88	23.06	23.28	815600
2000-12-13	22.94	23.13	22.69	22.94	764000
2000-12-14	22.75	23.25	22.69	23.19	668800
2000-12-15	23.69	23.69	23.06	23.34	1255400
2000-12-18	23.19	23.75	23.19	23.41	703200
2000-12-19	23.63	24.16	23.25	23.81	1131400
2000-12-20	23.50	23.50	22.63	22.94	1669200
2000-12-21	22.94	23.78	22.94	23.69	676600
2000-12-22	23.69	24.63	23.41	24.34	893000
2000-12-26	24.34	24.81	23.94	24.56	799000
2000-12-27	24.97	25.44	24.31	25.41	752600
2000-12-28	25.19	26.06	24.72	25.50	1198200
2000-12-29	25.38	25.38	24.38	24.38	1027400
2001-01-02	24.50	24.84	23.72	23.75	1124000
2001-01-03	23.75	24.69	23.66	24.63	1836200
2001-01-04	24.56	25.06	24.47	24.50	2856600
2001-01-05	24.50	24.50	23.00	23.50	1329400
2001-01-08	23.53	24.19	23.22	23.84	1068400
2001-01-09	23.63	23.63	22.75	23.06	804600
2001-01-10	22.94	23.34	22.25	23.13	892200
2001-01-11	23.13	23.13	22.19	22.56	611000
2001-01-12	22.69	22.69	22.13	22.63	836800
2001-01-16	22.38	23.25	22.03	23.03	643600
2001-01-17	23.03	23.34	22.47	22.88	556400
2001-01-18	22.88	23.00	22.41	22.72	352000
2001-01-19	22.44	22.47	22.00	22.22	689800
2001-01-22	22.16	22.50	21.78	22.28	582400
2001-01-23	22.28	22.69	22.25	22.31	250800
2001-01-24	22.50	22.81	22.13	22.13	702800
2001-01-25	22.00	22.59	21.88	22.19	1017400
2001-01-26	21.63	22.06	21.16	21.59	1082200
2001-01-29	21.60	22.79	21.50	22.38	829600
2001-01-30	22.63	23.48	22.58	23.25	945200
2001-01-31	23.25	23.80	23.25	23.36	650600
2001-02-01	23.40	23.80	23.36	23.49	1111200
2001-02-02	23.60	24.14	23.60	23.67	754200
2001-02-05	24.08	24.50	24.00	24.19	2000400
2001-02-06	24.06	24.18	23.78	24.15	980000
2001-02-07	24.50	24.64	24.40	24.55	2407000
2001-02-08	24.48	24.68	24.30	24.51	1637400
2001-02-09	24.75	24.81	24.28	24.51	721800
2001-02-12	24.41	24.74	24.14	24.63	681600
2001-02-13	24.63	25.73	24.60	25.25	1723800
2001-02-14	24.90	25.26	24.83	24.83	871200
2001-02-15	24.71	25.93	24.71	25.63	710200
2001-02-16	25.48	25.48	24.63	24.84	776400
2001-02-20	24.89	25.24	24.66	24.79	702800
2001-02-21	24.76	24.79	24.09	24.42	634800
2001-02-22	24.32	24.84	24.19	24.25	653600
2001-02-23	24.24	24.50	23.90	24.50	844800
2001-02-26	24.70	26.08	24.70	26.02	1858400
2001-02-27	25.88	26.35	25.53	25.63	1283800
2001-02-28	25.60	26.15	25.60	25.73	679200
2001-03-01	25.55	25.78	25.00	25.25	1330400
2001-03-02	25.13	26.02	25.13	25.60	1029400
2001-03-05	25.60	26.31	25.60	26.03	1095000
2001-03-06	25.95	26.22	25.91	26.08	551800
2001-03-07	26.00	26.85	25.95	26.80	623600
2001-03-08	26.67	26.79	26.27	26.77	723000
2001-03-09	26.70	27.00	26.49	26.94	775400
2001-03-12	26.70	26.73	25.79	25.80	707400
2001-03-13	25.60	25.67	25.02	25.51	683800
2001-03-14	25.50	25.50	24.91	25.02	862000
2001-03-15	24.90	24.91	24.20	24.40	989200
2001-03-16	24.10	24.54	24.10	24.24	701600
2001-03-19	24.38	25.19	24.38	24.95	619400
2001-03-20	24.93	25.90	24.56	24.99	920200
2001-03-21	24.95	24.96	24.12	24.40	768600
2001-03-22	24.35	24.35	23.25	23.69	992600
2001-03-23	23.70	24.00	23.21	23.74	929200
2001-03-26	24.05	24.83	23.73	24.65	782400
2001-03-27	24.75	25.05	24.37	24.99	615600
2001-03-28	24.78	25.00	24.26	24.89	621200
2001-03-29	24.84	25.06	24.40	24.51	516200
2001-03-30	24.51	24.82	24.27	24.61	772800
2001-04-02	24.85	25.71	24.71	25.05	689200
2001-04-03	25.05	25.05	24.05	24.13	662600
2001-04-04	24.25	25.00	24.18	24.74	693200
2001-04-05	25.00	25.25	24.83	25.20	875000
2001-04-06	25.20	25.20	24.28	24.61	588600
2001-04-09	24.65	25.75	24.65	25.40	682400
2001-04-10	25.35	26.75	25.35	26.73	1641000
2001-04-11	26.50	27.00	25.97	26.58	1703400
2001-04-12	26.33	26.78	26.04	26.52	527000
2001-04-16	26.48	27.35	26.39	26.80	668800
2001-04-17	26.60	26.90	26.17	26.88	684600
2001-04-18	26.88	27.78	26.47	27.43	827000
2001-04-19	27.14	27.25	27.00	27.06	621400
2001-04-20	26.88	27.50	26.66	26.86	623400
2001-04-23	26.86	27.20	26.58	26.64	377400
2001-04-24	26.64	27.24	26.64	26.84	402600
2001-04-25	26.71	26.93	26.16	26.75	437000
2001-04-26	26.75	27.59	26.55	27.47	484200
2001-04-27	27.03	27.63	26.89	27.00	740400
2001-04-30	26.80	27.08	26.58	26.62	651400
2001-05-01	26.50	26.60	26.26	26.37	1310400
2001-05-02	26.35	26.81	26.10	26.80	828400
2001-05-03	26.75	26.75	26.07	26.32	598800
2001-05-04	26.00	26.52	25.95	26.49	836800
2001-05-07	26.13	26.69	26.09	26.29	1123200
2001-05-08	26.00	26.35	25.97	26.14	893800
2001-05-09	26.15	26.30	25.93	26.03	630400
2001-05-10	26.09	26.72	26.09	26.36	599600
2001-05-11	26.30	26.38	25.65	25.80	838600
2001-05-14	25.77	25.92	25.60	25.91	763200
2001-05-15	25.90	26.24	25.72	26.15	360000
2001-05-16	26.10	27.73	25.97	27.60	1131600
2001-05-17	27.60	27.83	27.45	27.63	1410600
2001-05-18	27.60	27.63	27.36	27.55	1204000
2001-05-21	27.48	27.50	27.04	27.41	511200
2001-05-22	27.30	27.30	26.83	26.86	568600
2001-05-23	26.85	26.85	26.28	26.36	527000
2001-05-24	26.26	26.26	25.45	25.61	876600
2001-05-25	25.60	25.96	25.51	25.69	551600
2001-05-29	25.69	25.92	25.63	25.73	467400
2001-05-30	25.70	25.79	25.20	25.21	731600
2001-05-31	25.25	25.70	25.24	25.27	1266200
2001-06-01	25.30	25.30	24.45	25.05	1282600
2001-06-04	25.05	25.40	24.99	25.40	718400
2001-06-05	25.35	25.60	24.83	25.59	907400
2001-06-06	25.59	25.68	25.38	25.45	610600
2001-06-07	25.32	25.70	25.32	25.45	456600
2001-06-08	25.50	25.62	25.41	25.58	584400
2001-06-11	25.58	25.58	25.11	25.11	690000
2001-06-12	25.15	25.19	24.89	25.10	377400
2001-06-13	24.90	25.50	24.90	25.17	526600
2001-06-14	25.13	25.13	23.94	24.16	1034400
2001-06-15	24.35	25.00	24.14	24.30	1160000
2001-06-18	24.43	24.50	24.05	24.25	661400
2001-06-19	24.43	24.59	24.22	24.44	467000
2001-06-20	24.67	25.00	24.59	24.62	575600
2001-06-21	24.72	24.72	24.08	24.23	488200
2001-06-22	24.10	24.11	23.62	23.67	638600
2001-06-25	23.60	23.89	23.42	23.50	468800
2001-06-26	23.33	23.65	23.04	23.57	839800
2001-06-27	23.55	23.85	23.45	23.57	315000
2001-06-28	23.57	23.97	23.54	23.70	585400
2001-06-29	23.50	23.99	23.43	23.82	430400
2001-07-02	23.88	23.88	22.70	23.46	1734200
2001-07-03	23.23	23.25	22.88	23.19	419600
2001-07-05	23.06	23.39	22.97	23.36	507800
2001-07-06	23.30	23.30	22.67	22.94	539200
2001-07-09	22.94	23.22	22.90	23.04	404600
2001-07-10	22.92	23.10	22.50	22.59	688200
2001-07-11	22.68	22.96	22.33	22.49	518200
2001-07-12	22.49	22.98	22.38	22.90	482600
2001-07-13	22.90	22.90	22.48	22.66	492400
2001-07-16	22.60	22.79	22.30	22.40	450400
2001-07-17	22.35	22.66	22.31	22.55	486000
2001-07-18	21.90	22.65	21.80	22.65	1185000
2001-07-19	22.93	23.18	22.82	23.12	878000
2001-07-20	23.05	23.09	22.89	23.02	847800
2001-07-23	23.01	23.01	22.25	22.38	885600
2001-07-24	22.38	22.45	21.43	21.64	681000
2001-07-25	21.61	22.34	21.61	22.16	455800
2001-07-26	22.15	22.49	21.95	22.45	560200
2001-07-27	21.95	22.30	21.61	21.77	1002000
2001-07-30	21.48	21.73	21.08	21.48	598400
2001-07-31	21.47	22.01	21.47	21.94	586400
2001-08-01	21.94	22.16	21.61	21.89	514800
2001-08-02	21.98	22.11	21.88	22.05	201200
2001-08-03	22.03	22.55	21.82	22.15	540800
2001-08-06	21.90	22.20	21.88	21.90	271000
2001-08-07	21.90	21.91	21.35	21.68	345400
2001-08-08	21.69	21.73	21.15	21.16	447600
2001-08-09	21.18	21.20	20.75	21.03	741800
2001-08-10	21.11	21.33	20.73	21.31	946800
2001-08-13	21.38	21.42	20.98	21.10	574800
2001-08-14	21.08	21.14	20.93	21.12	707400
2001-08-15	21.08	21.08	20.91	20.93	645200
2001-08-16	20.90	20.92	20.59	20.76	696600
2001-08-17	20.75	20.96	20.57	20.78	774400
2001-08-20	20.79	20.79	20.47	20.66	351000
2001-08-21	20.57	21.01	20.55	20.72	695000
2001-08-22	20.70	20.70	20.43	20.51	1017000
2001-08-23	20.46	20.62	20.38	20.52	531800
2001-08-24	20.52	20.90	20.48	20.70	802200
2001-08-27	20.80	20.85	20.40	20.48	1057400
2001-08-28	20.43	20.43	19.73	19.98	2094800
2001-08-29	19.98	20.20	19.40	19.62	926200
2001-08-30	19.62	19.67	18.86	19.04	1053800
2001-08-31	19.04	19.43	18.95	19.40	1039800
2001-09-04	19.30	19.81	19.11	19.64	970600
2001-09-05	19.85	19.93	19.51	19.86	1708200
2001-09-06	19.68	19.85	19.59	19.63	1732000
2001-09-07	19.58	19.58	19.00	19.05	1302600
2001-09-10	19.08	19.18	18.65	18.73	1097600
2001-09-17	18.07	18.07	16.87	17.00	1190600
2001-09-18	17.00	17.31	16.73	16.86	832600
2001-09-19	17.05	17.19	16.03	16.56	1444800
2001-09-20	16.57	16.60	15.46	15.58	899200
2001-09-21	14.78	15.21	14.52	15.13	2358600
2001-09-24	15.55	16.17	15.55	16.15	4647400
2001-09-25	16.45	16.78	15.88	16.70	1750000
2001-09-26	16.60	16.99	16.35	16.99	2272000
2001-09-27	17.30	17.57	16.68	17.51	2207000
2001-09-28	17.75	18.15	17.56	18.15	1353600
2001-10-01	18.25	18.25	17.36	17.77	989800
2001-10-02	17.77	18.30	17.77	18.30	1203000
2001-10-03	18.30	18.65	18.00	18.26	1168400
2001-10-04	18.31	18.40	17.85	18.15	712800
2001-10-05	18.15	18.49	17.78	18.07	1036200
2001-10-08	18.07	18.07	17.69	17.88	683800
2001-10-09	17.84	18.18	17.78	18.00	674400
2001-10-10	17.95	18.58	17.82	18.20	1121400
2001-10-11	18.40	19.00	18.40	18.96	1159000
2001-10-12	18.96	19.12	18.78	19.07	1231000
2001-10-15	19.07	19.07	18.80	18.95	502000
2001-10-16	18.95	19.15	18.60	19.00	565600
2001-10-17	19.00	19.37	18.13	18.28	854000
2001-10-18	18.28	18.65	18.00	18.13	532400
2001-10-19	18.13	18.24	17.50	17.69	847200
2001-10-22	17.63	17.99	17.50	17.70	1854600
2001-10-23	17.58	17.67	17.38	17.57	866600
2001-10-24	17.48	17.50	16.84	16.96	1609200
2001-10-25	16.96	17.05	16.63	17.04	1180200
2001-10-26	16.75	17.28	16.71	17.23	856400
2001-10-29	17.20	17.20	16.70	17.05	796600
2001-10-30	17.15	17.18	16.80	17.02	943400
2001-10-31	17.43	17.43	17.01	17.16	957600
2001-11-01	17.38	17.73	17.08	17.61	934200
2001-11-02	17.61	18.20	17.41	17.95	825000
2001-11-05	18.05	18.10	17.83	18.04	855600
2001-11-06	18.16	18.59	18.06	18.58	1125800
2001-11-07	18.63	18.75	18.48	18.67	849000
2001-11-08	18.72	18.90	18.55	18.65	1003600
2001-11-09	18.52	18.58	18.26	18.57	431000
2001-11-12	18.45	18.50	18.07	18.25	357600
2001-11-13	18.50	18.99	18.50	18.83	468600
2001-11-14	18.82	18.99	18.56	18.83	966800
2001-11-15	18.58	19.03	18.45	18.80	648400
2001-11-16	18.73	19.30	18.61	19.20	759800
2001-11-19	19.18	19.80	19.14	19.76	1200400
2001-11-20	19.63	19.75	19.30	19.64	1536200
2001-11-21	19.55	19.70	19.26	19.37	692000
2001-11-23	19.25	19.30	18.88	19.27	720800
2001-11-26	19.30	19.30	18.76	19.22	1148800
2001-11-27	19.16	19.34	18.93	19.00	720000
2001-11-28	18.98	19.04	18.60	18.79	814400
2001-11-29	18.89	18.99	18.69	18.75	1113200
2001-11-30	18.70	19.33	18.70	19.19	469600
2001-12-03	18.89	18.99	18.64	18.75	926200
2001-12-04	18.75	18.98	18.50	18.98	1273200
2001-12-05	19.23	19.26	18.95	19.24	1792600
2001-12-06	19.25	19.25	18.92	19.01	937200
2001-12-07	18.20	18.47	17.81	18.06	3153400
2001-12-10	18.06	18.46	17.95	18.42	2006800
2001-12-11	18.53	19.08	18.36	18.94	2202000
2001-12-12	18.70	18.78	18.38	18.76	1892800
2001-12-13	18.75	18.76	18.50	18.53	1268400
2001-12-14	18.55	18.83	18.53	18.74	1349000
2001-12-17	18.74	19.05	18.74	18.93	1376200
2001-12-18	19.10	19.66	19.10	19.65	1253800
2001-12-19	19.53	19.60	19.13	19.50	1250400
2001-12-20	19.42	19.67	19.38	19.49	958800
2001-12-21	19.48	19.53	19.30	19.38	1527200
2001-12-24	19.48	19.63	19.44	19.47	398800
2001-12-26	19.47	19.63	19.45	19.51	908400
2001-12-27	19.50	19.65	19.49	19.50	1174400
2001-12-28	19.50	19.66	19.44	19.50	1135400
2001-12-31	19.53	19.92	19.50	19.51	656600
2002-01-02	19.51	19.68	19.26	19.50	1665600
2002-01-03	19.50	20.00	19.50	19.91	1677000
2002-01-04	20.14	20.93	20.10	20.87	2116000
2002-01-07	20.87	21.76	20.85	21.55	5825000
2002-01-08	21.55	21.87	21.41	21.57	2473000
2002-01-09	21.47	21.78	21.46	21.53	1400000
2002-01-10	21.46	21.84	21.30	21.53	2316400
2002-01-11	21.48	21.80	21.38	21.65	1551200
2002-01-14	21.65	21.65	20.70	20.90	1462000
2002-01-15	20.90	21.16	20.65	20.80	953600
2002-01-16	19.00	19.98	19.00	19.48	3979200
2002-01-17	19.48	19.48	18.77	19.38	1734800
2002-01-18	19.37	19.40	18.95	19.11	1875200
2002-01-22	19.08	19.10	18.85	18.99	834400
2002-01-23	19.00	19.08	18.73	19.06	1499000
2002-01-24	19.06	19.95	18.96	19.93	1564800
2002-01-25	19.68	20.00	19.45	20.00	1345200
2002-01-28	20.00	20.09	19.77	20.00	1359800
2002-01-29	19.78	19.94	19.48	19.68	1192600
2002-01-30	19.55	19.88	19.45	19.83	913200
2002-01-31	19.70	20.12	19.64	20.08	1040800
2002-02-01	20.00	20.12	19.54	19.74	1428000
2002-02-04	19.75	19.81	19.39	19.45	865000
2002-02-05	19.45	19.47	18.71	18.91	1588400
2002-02-06	18.80	19.14	18.80	19.13	1233800
2002-02-07	19.13	19.28	18.81	19.09	766600
2002-02-08	19.09	19.50	18.82	19.50	497200
2002-02-11	19.60	20.18	19.60	19.94	1052600
2002-02-12	19.88	19.90	19.41	19.70	1167800
2002-02-13	19.70	20.07	19.65	19.98	1083000
2002-02-14	19.99	20.06	19.75	19.85	1032600
2002-02-15	19.85	20.37	19.81	20.10	523800
2002-02-19	20.10	20.23	19.71	19.83	1266800
2002-02-20	19.85	20.19	19.85	19.99	786200
2002-02-21	19.89	20.55	19.89	20.11	784600
2002-02-22	20.00	20.36	19.98	20.25	505800
2002-02-25	20.40	20.79	20.22	20.78	1340000
2002-02-26	20.95	21.38	20.95	21.25	1900400
2002-02-27	21.30	21.70	21.30	21.51	954600
2002-02-28	21.41	22.18	21.41	22.00	1617400
2002-03-01	22.01	22.58	21.95	22.37	1381800
2002-03-04	22.60	23.35	22.57	23.27	1062800
2002-03-05	23.27	23.27	22.53	22.69	1075800
2002-03-06	22.69	22.73	22.36	22.58	1848000
2002-03-07	22.73	22.73	22.36	22.64	732000
2002-03-08	22.70	22.93	22.58	22.62	1008800
2002-03-11	22.62	22.73	22.39	22.70	862800
2002-03-12	22.70	23.05	22.53	22.88	1583800
2002-03-13	22.66	22.98	22.66	22.70	1124400
2002-03-14	22.68	22.87	22.65	22.75	665800
2002-03-15	22.50	23.20	22.50	23.10	1997400
2002-03-18	23.13	23.47	23.10	23.35	1198800
2002-03-19	23.45	23.80	23.35	23.69	902600
2002-03-20	24.03	24.29	24.03	24.23	1977600
2002-03-21	24.19	24.55	23.96	24.25	2110800
2002-03-22	24.38	24.43	24.11	24.11	707800
2002-03-25	23.95	24.14	23.79	23.83	740000
2002-03-26	23.70	24.43	23.70	24.35	1626400
2002-03-27	24.38	24.72	24.36	24.50	1377600
2002-03-28	24.75	24.75	24.30	24.40	1173400
2002-04-01	23.95	24.06	23.55	24.00	1275200
2002-04-02	23.65	23.98	23.28	23.84	1280600
2002-04-03	24.00	24.00	23.33	23.49	864800
2002-04-04	23.13	23.33	22.90	23.19	927800
2002-04-05	23.28	24.10	23.28	23.78	826400
2002-04-08	23.78	24.02	23.43	23.94	693000
2002-04-09	23.99	24.43	23.88	24.14	868000
2002-04-10	24.20	24.58	24.20	24.52	818000
2002-04-11	24.55	24.78	24.05	24.07	915800
2002-04-12	24.14	24.14	23.59	23.94	848200
2002-04-15	23.95	23.98	23.56	23.66	457800
2002-04-16	23.71	23.99	23.70	23.88	554600
2002-04-17	23.90	24.02	23.87	23.88	437800
2002-04-18	23.89	23.93	23.44	23.64	558000
2002-04-19	23.75	23.82	23.69	23.74	423000
2002-04-22	23.69	23.71	22.90	23.08	772200
2002-04-23	23.13	23.13	22.69	22.81	1273400
2002-04-24	22.93	23.00	22.72	22.75	670200
2002-04-25	22.40	22.60	22.34	22.54	840800
2002-04-26	22.13	22.39	20.98	22.14	3241600
2002-04-29	22.10	22.12	21.63	21.65	1497000
2002-04-30	21.53	22.20	21.53	22.05	1030600
2002-05-01	22.05	22.12	21.50	22.07	555000
2002-05-02	22.08	22.65	22.08	22.59	900200
2002-05-03	22.60	22.71	22.48	22.63	848600
2002-05-06	22.68	22.68	22.16	22.19	722200
2002-05-07	22.25	22.70	22.23	22.53	504200
2002-05-08	22.65	22.98	22.62	22.80	725400
2002-05-09	22.80	23.07	22.79	22.87	522200
2002-05-10	22.88	22.88	22.60	22.75	540800
2002-05-13	22.70	22.83	22.39	22.71	1045200
2002-05-14	22.71	23.36	22.71	23.19	545400
2002-05-15	23.07	23.68	23.03	23.35	911600
2002-05-16	23.43	23.45	23.01	23.07	419600
2002-05-17	23.10	23.41	23.08	23.23	637800
2002-05-20	23.25	23.25	22.86	23.07	361400
2002-05-21	23.25	23.52	23.17	23.24	444000
2002-05-22	23.25	23.52	23.11	23.33	453000
2002-05-23	23.35	23.60	23.18	23.57	480400
2002-05-24	23.60	23.75	23.35	23.41	465400
2002-05-28	23.48	23.50	23.03	23.14	644600
2002-05-29	23.15	23.22	22.74	23.20	897400
2002-05-30	23.16	23.16	22.87	22.95	716000
2002-05-31	22.98	23.35	22.95	23.13	698400
2002-06-03	23.25	23.25	22.69	22.71	764200
2002-06-04	22.75	22.90	22.49	22.74	916800
2002-06-05	22.78	23.03	22.69	23.00	672600
2002-06-06	23.01	23.10	22.60	22.65	841400
2002-06-07	22.65	23.12	22.61	23.00	713200
2002-06-10	23.00	23.35	22.96	23.20	653000
2002-06-11	23.30	23.48	22.76	22.81	881600
2002-06-12	22.40	22.79	22.26	22.79	1546400
2002-06-13	22.79	22.81	22.49	22.52	627400
2002-06-14	22.52	22.53	21.70	22.14	1365400
2002-06-17	22.18	23.05	22.02	23.02	804000
2002-06-18	23.00	23.05	22.74	22.98	719200
2002-06-19	22.87	23.14	22.60	22.75	603600
2002-06-20	22.65	23.05	22.65	22.82	501000
2002-06-21	22.70	22.90	22.45	22.50	579000
2002-06-24	22.58	22.80	22.40	22.54	690400
2002-06-25	22.63	23.25	22.63	22.75	641200
2002-06-26	22.76	22.80	22.41	22.80	997600
2002-06-27	22.85	23.41	22.84	23.30	740600
2002-06-28	23.38	23.81	23.22	23.45	982800
2002-07-01	23.23	23.61	23.13	23.50	839600
2002-07-02	23.49	23.49	22.95	23.01	976200
2002-07-03	23.03	23.38	22.59	22.98	739000
2002-07-05	23.01	24.30	23.01	23.91	480000
2002-07-08	24.00	24.08	23.62	23.73	647200
2002-07-09	23.54	23.91	23.14	23.14	546000
2002-07-10	23.23	23.25	22.35	22.35	1043000
2002-07-11	22.25	22.25	21.43	21.84	1341200
2002-07-12	21.97	22.20	21.70	21.87	746400
2002-07-15	21.75	21.75	20.53	21.58	1876400
2002-07-16	21.58	21.58	20.46	20.69	1694000
2002-07-17	21.00	21.65	20.85	20.85	1425000
2002-07-18	20.95	21.60	20.80	20.83	734600
2002-07-19	20.80	20.83	19.80	19.86	841400
2002-07-22	19.86	20.13	18.92	19.12	1444000
2002-07-23	19.13	19.95	19.10	19.18	1262000
2002-07-24	19.18	21.30	19.05	21.23	1763400
2002-07-25	21.23	22.00	21.13	21.84	2004800
2002-07-26	21.95	22.01	20.85	21.33	1537000
2002-07-29	21.83	22.57	21.60	22.54	1464600
2002-07-30	22.54	22.54	21.50	21.71	1029200
2002-07-31	21.71	22.31	21.40	22.16	968600
2002-08-01	22.08	22.50	21.96	22.09	1727000
2002-08-02	22.09	22.15	20.68	20.99	1159800
2002-08-05	21.09	21.48	20.44	20.51	1255800
2002-08-06	20.76	21.71	20.76	21.51	1362000
2002-08-07	21.55	22.29	21.36	22.27	1209400
2002-08-08	22.28	22.97	22.10	22.92	803000
2002-08-09	22.67	23.34	22.55	23.10	795000
2002-08-12	23.05	23.05	22.54	22.71	849000
2002-08-13	22.70	23.05	22.43	22.43	1487600
2002-08-14	22.43	23.09	21.58	23.00	1577200
2002-08-15	23.25	23.33	22.29	22.48	2108400
2002-08-16	22.48	22.68	22.21	22.42	1226200
2002-08-19	22.42	23.04	22.41	23.03	1138400
2002-08-20	23.03	23.03	22.45	22.47	734600
2002-08-21	22.63	22.70	22.38	22.69	880000
2002-08-22	22.66	22.87	22.54	22.83	783400
2002-08-23	22.83	22.84	22.33	22.36	714000
2002-08-26	22.48	22.53	22.23	22.42	1069200
2002-08-27	22.50	22.88	22.50	22.68	1634400
2002-08-28	22.68	22.68	22.13	22.27	1017800
2002-08-29	22.14	22.43	21.95	22.21	756200
2002-08-30	22.23	22.68	22.17	22.44	849400
2002-09-03	22.44	22.44	21.62	22.02	1119000
2002-09-04	22.02	22.33	21.86	22.26	736800
2002-09-05	22.14	22.15	21.63	21.80	1119600
2002-09-06	22.35	22.64	22.15	22.50	1051400
2002-09-09	22.50	22.62	22.13	22.50	1122000
2002-09-10	22.58	22.75	22.39	22.70	1242600
2002-09-11	22.63	22.75	22.43	22.44	428400
2002-09-12	22.44	22.44	22.05	22.11	595400
2002-09-13	21.85	21.95	21.28	21.59	1218600
2002-09-16	21.59	21.74	21.43	21.62	945000
2002-09-17	21.79	21.80	21.30	21.37	943000
2002-09-18	20.85	20.94	20.06	20.85	2330200
2002-09-19	20.63	20.82	20.25	20.25	1249400
2002-09-20	20.25	20.58	20.11	20.49	1140800
2002-09-23	20.48	20.48	19.86	20.18	690600
2002-09-24	19.70	19.90	19.23	19.46	1084600
2002-09-25	19.48	20.25	19.30	20.05	1381400
2002-09-26	20.18	20.61	20.16	20.49	1061600
2002-09-27	20.48	20.72	19.58	19.60	778000
2002-09-30	19.48	19.48	18.65	19.09	1722000
2002-10-01	19.21	20.32	19.09	20.27	1012000
2002-10-02	19.77	19.77	18.60	18.61	2311800
2002-10-03	18.65	18.84	18.22	18.24	1998200
2002-10-04	18.30	18.47	17.42	17.83	1924400
2002-10-07	17.88	18.23	17.62	17.85	1201200
2002-10-08	17.90	18.55	17.50	18.31	1036200
2002-10-09	18.10	18.20	17.61	17.68	1185600
2002-10-10	17.55	18.79	17.50	18.67	1322800
2002-10-11	18.84	19.60	18.71	19.17	1082400
2002-10-14	19.13	19.48	18.99	19.17	563200
2002-10-15	19.53	20.16	19.23	19.98	980400
2002-10-16	19.65	20.08	19.29	19.33	605600
2002-10-17	19.78	20.20	19.64	19.97	856600
2002-10-18	19.93	19.93	19.26	19.32	1050400
2002-10-21	19.30	19.59	18.93	19.27	2566000
2002-10-22	19.26	19.26	18.64	18.67	1323600
2002-10-23	18.69	19.12	18.41	18.66	993400
2002-10-24	18.78	19.01	17.87	17.98	1117200
2002-10-25	17.65	18.36	17.27	18.29	2208600
2002-10-28	18.43	18.43	17.81	18.17	806000
2002-10-29	18.05	18.16	17.59	17.94	967600
2002-10-30	17.96	18.20	17.82	18.17	851000
2002-10-31	18.20	18.49	17.94	18.17	706800
2002-11-01	18.17	18.50	17.86	18.44	775400
2002-11-04	18.65	18.76	18.28	18.34	884400
2002-11-05	18.53	18.95	18.50	18.89	1313200
2002-11-06	19.00	19.74	18.77	19.65	1132600
2002-11-07	19.53	19.54	18.93	18.99	769400
2002-11-08	19.00	19.40	18.75	18.86	705400
2002-11-11	18.85	19.03	18.23	18.43	567600
2002-11-12	18.45	19.03	18.43	18.72	851200
2002-11-13	18.75	19.12	18.50	18.75	874800
2002-11-14	18.83	19.18	18.73	19.05	832400
2002-11-15	19.05	19.32	19.01	19.23	995400
2002-11-18	19.30	19.35	19.01	19.22	1341600
2002-11-19	19.18	19.78	19.12	19.48	805200
2002-11-20	19.48	19.48	17.54	17.98	6553800
2002-11-21	17.98	18.52	17.72	18.52	2085400
2002-11-22	18.55	18.82	18.36	18.49	1214200
2002-11-25	18.49	18.76	18.21	18.37	1099200
2002-11-26	18.42	18.44	18.12	18.30	801000
2002-11-27	18.43	19.36	18.38	19.34	978800
2002-11-29	19.65	19.89	19.52	19.57	883200
2002-12-02	19.95	20.00	19.59	19.76	1592800
2002-12-03	19.77	19.98	19.75	19.80	1487400
2002-12-04	18.85	18.86	17.93	18.34	3748800
2002-12-05	18.34	18.63	18.08	18.49	1239200
2002-12-06	18.47	18.94	18.26	18.89	1073600
2002-12-09	18.63	18.86	18.31	18.33	1043200
2002-12-10	18.38	18.52	18.28	18.49	1008200
2002-12-11	18.26	18.58	18.05	18.43	565600
2002-12-12	18.43	18.60	18.03	18.38	1701600
2002-12-13	18.25	18.36	18.05	18.14	954200
2002-12-16	18.14	18.91	18.06	18.90	916000
2002-12-17	18.89	18.89	18.48	18.51	513000
2002-12-18	18.52	18.52	18.11	18.26	1023200
2002-12-19	18.20	18.48	18.04	18.25	957000
2002-12-20	18.35	18.61	18.25	18.60	810200
2002-12-23	18.50	18.73	18.38	18.51	736800
2002-12-24	18.40	18.49	18.36	18.37	482200
2002-12-26	18.37	18.69	18.32	18.43	622800
2002-12-27	18.36	18.42	18.15	18.15	760600
2002-12-30	18.11	18.35	17.83	18.30	905000
2002-12-31	18.32	18.47	17.97	18.39	1000800
2003-01-02	18.58	19.02	18.33	18.87	951800
2003-01-03	18.84	19.10	18.59	18.79	534000
2003-01-06	18.66	19.25	18.66	19.18	832000
2003-01-07	19.14	19.28	18.90	19.20	685400
2003-01-08	19.20	19.26	19.03	19.09	1138600
2003-01-09	18.63	18.90	18.16	18.55	5636600
2003-01-10	18.55	19.29	18.48	19.07	1667400
2003-01-13	19.07	19.12	18.80	18.94	1983600
2003-01-14	18.96	19.00	18.78	19.00	764800
2003-01-15	19.01	19.01	18.47	18.60	1391200
2003-01-16	18.62	18.65	18.39	18.60	1712400
2003-01-17	18.50	18.70	18.27	18.45	507400
2003-01-21	18.43	18.43	17.94	18.06	1412000
2003-01-22	18.05	18.17	17.80	17.82	1164200
2003-01-23	17.98	18.13	17.58	18.08	955800
2003-01-24	18.08	18.12	17.50	17.65	910400
2003-01-27	17.65	17.65	16.97	17.09	841800
2003-01-28	17.15	17.44	16.97	17.41	866000
2003-01-29	17.41	17.41	17.01	17.31	1289000
2003-01-30	17.31	17.35	16.90	16.97	997800
2003-01-31	16.38	17.43	16.25	17.12	1954200
2003-02-03	17.17	17.25	16.88	16.95	1550200
2003-02-04	16.88	16.98	16.70	16.98	1225400
2003-02-05	17.03	17.21	16.76	16.86	1004600
2003-02-06	16.82	16.91	16.50	16.62	994800
2003-02-07	16.74	16.77	16.37	16.44	724600
2003-02-10	16.50	16.68	16.36	16.60	793600
2003-02-11	16.64	16.73	16.18	16.26	877400
2003-02-12	16.30	16.43	15.90	15.91	1049200
2003-02-13	15.93	16.12	15.75	16.10	927800
2003-02-14	16.14	16.23	15.83	16.13	550200
2003-02-18	16.20	16.57	16.20	16.53	956400
2003-02-19	16.41	16.45	16.17	16.24	635200
2003-02-20	16.30	16.33	15.93	16.02	609800
2003-02-21	15.98	16.42	15.92	16.24	567800
2003-02-24	16.20	16.20	15.97	15.98	571200
2003-02-25	15.83	15.98	15.53	15.97	1159600
2003-02-26	15.93	16.15	15.93	16.05	680000
2003-02-27	16.05	16.29	15.99	16.17	581000
2003-02-28	16.20	16.29	16.05	16.10	721400
2003-03-03	16.23	16.31	15.93	15.93	468400
2003-03-04	15.95	15.95	15.39	15.51	702400
2003-03-05	15.51	15.63	15.36	15.62	727000
2003-03-06	15.59	15.59	15.28	15.37	645400
2003-03-07	15.37	15.61	15.26	15.39	1147800
2003-03-10	15.34	15.45	15.06	15.07	506400
2003-03-11	15.00	15.25	14.60	14.84	1507600
2003-03-12	14.60	14.60	13.88	13.95	2962000
2003-03-13	14.10	14.17	13.78	14.14	2750600
2003-03-14	14.27	14.35	14.02	14.27	1506000
2003-03-17	14.18	14.91	14.10	14.91	1402000
2003-03-18	15.03	15.22	14.84	15.22	1454400
2003-03-19	15.24	15.49	15.24	15.46	1175000
2003-03-20	15.46	15.53	15.13	15.40	1235600
2003-03-21	15.68	16.26	15.61	16.21	1029600
2003-03-24	16.21	16.21	15.34	15.48	1179600
2003-03-25	15.48	15.64	15.37	15.53	868200
2003-03-26	15.48	15.51	15.17	15.24	1120400
2003-03-27	15.05	15.09	14.85	14.92	1581000
2003-03-28	14.92	14.92	14.65	14.78	1419600
2003-03-31	14.19	14.66	14.19	14.50	1013000
2003-04-01	14.55	14.58	14.16	14.52	1189000
2003-04-02	14.71	15.08	14.67	14.94	775600
2003-04-03	15.00	15.00	14.71	14.86	589400
2003-04-04	15.05	15.05	14.89	14.95	714000
2003-04-07	15.23	15.25	14.89	14.90	1156200
2003-04-08	14.88	14.89	14.67	14.73	719600
2003-04-09	14.73	14.91	14.50	14.50	690200
2003-04-10	14.52	14.64	14.43	14.48	822800
2003-04-11	14.63	14.75	14.37	14.41	694600
2003-04-14	14.41	14.78	14.38	14.75	613400
2003-04-15	14.60	15.01	14.45	15.00	1239000
2003-04-16	14.98	15.00	14.63	14.65	857400
2003-04-17	14.65	14.75	14.63	14.65	719400
2003-04-21	14.65	14.69	14.48	14.53	873800
2003-04-22	14.53	14.92	14.33	14.88	959600
2003-04-23	14.85	15.08	14.71	15.00	2320800
2003-04-24	15.00	15.10	14.72	14.74	727000
2003-04-25	15.15	15.15	14.88	14.99	2334400
2003-04-28	14.99	15.42	14.98	15.35	2922800
2003-04-29	15.43	15.53	15.20	15.40	1788600
2003-04-30	15.30	15.45	15.23	15.27	1911400
2003-05-01	15.22	15.22	14.94	15.07	1554600
2003-05-02	15.00	15.15	14.97	15.10	1535000
2003-05-05	15.10	15.20	14.97	15.15	1175800
2003-05-06	15.11	15.50	15.11	15.46	1723200
2003-05-07	15.46	15.46	15.12	15.17	795800
2003-05-08	15.02	15.18	15.00	15.06	1178200
2003-05-09	15.15	15.43	15.03	15.35	1410000
2003-05-12	15.31	15.78	15.15	15.68	1808600
2003-05-13	15.68	15.68	15.47	15.50	776800
2003-05-14	15.54	15.54	15.26	15.36	715200
2003-05-15	15.40	15.63	15.35	15.57	1695800
2003-05-16	15.54	15.55	15.31	15.45	942000
2003-05-19	15.45	15.45	15.15	15.16	952400
2003-05-20	15.16	15.33	15.02	15.23	929200
2003-05-21	15.15	15.50	15.03	15.48	2022400
2003-05-22	15.50	15.58	15.37	15.53	1698200
2003-05-23	15.55	16.15	15.50	15.99	4088800
2003-05-27	15.95	16.10	15.78	16.07	3644400
2003-05-28	16.08	16.25	15.95	16.09	4581800
2003-05-29	16.22	16.48	16.00	16.05	2632400
2003-05-30	16.06	16.40	16.00	16.35	2242600
2003-06-02	16.60	17.05	16.55	16.68	3886000
2003-06-03	16.73	16.75	16.51	16.56	1878000
2003-06-04	16.69	16.97	16.63	16.97	1491200
2003-06-05	16.77	17.18	16.76	16.98	1418400
2003-06-06	17.10	17.12	16.75	16.79	1695600
2003-06-09	16.79	16.90	16.46	16.49	1963800
2003-06-10	16.49	16.64	16.40	16.51	2447800
2003-06-11	16.20	16.42	15.90	16.35	2685000
2003-06-12	16.63	16.83	16.50	16.63	2241400
2003-06-13	16.80	16.80	16.16	16.20	1695400
2003-06-16	16.30	16.62	16.25	16.50	1149600
2003-06-17	16.53	16.53	16.10	16.39	1958600
2003-06-18	16.38	16.38	15.98	16.09	1662200
2003-06-19	16.05	16.16	15.85	15.98	1711200
2003-06-20	16.00	16.08	15.94	15.94	2055600
2003-06-23	15.94	15.97	15.78	15.92	1767000
2003-06-24	15.85	15.97	15.78	15.84	917600
2003-06-25	15.78	15.87	15.50	15.68	1513200
2003-06-26	15.70	15.98	15.65	15.81	1275200
2003-06-27	15.80	15.83	15.58	15.80	1252000
2003-06-30	15.80	15.88	15.71	15.84	1356200
2003-07-01	15.71	15.79	15.60	15.73	1587400
2003-07-02	15.80	15.83	15.65	15.80	1068000
2003-07-03	15.80	15.85	15.20	15.75	787800
2003-07-07	15.85	16.12	15.84	16.03	1705400
2003-07-08	15.95	16.25	15.95	16.17	1472000
2003-07-09	16.20	16.25	16.09	16.15	1307600
2003-07-10	16.00	16.00	15.69	15.86	1450200
2003-07-11	15.88	16.00	15.79	15.87	760600
2003-07-14	16.00	16.03	15.88	15.91	1063000
2003-07-15	15.99	16.12	15.73	15.75	1583000
2003-07-16	15.78	16.05	15.73	15.95	1469400
2003-07-17	15.95	16.19	15.95	16.08	1173600
2003-07-18	16.25	16.70	16.23	16.68	2174400
2003-07-21	16.48	16.80	16.48	16.76	2841200
2003-07-22	16.75	16.83	16.50	16.83	2452400
2003-07-23	16.83	16.83	16.57	16.74	1518400
2003-07-24	16.80	17.09	16.55	16.60	3902400
2003-07-25	16.83	17.75	16.78	17.68	4854400
2003-07-28	18.23	18.61	17.89	18.00	6061000
2003-07-29	17.86	18.14	17.73	18.07	2759600
2003-07-30	18.07	18.09	17.83	18.00	2455800
2003-07-31	18.01	18.51	18.01	18.15	3083200
2003-08-01	18.19	18.19	17.95	18.00	2600400
2003-08-04	18.00	18.00	17.46	17.86	2042800
2003-08-05	17.90	17.91	17.57	17.59	1881600
2003-08-06	17.58	17.66	17.38	17.53	1932600
2003-08-07	17.43	17.55	17.23	17.41	1797800
2003-08-08	17.45	17.68	17.44	17.60	2019200
2003-08-11	17.51	17.63	17.39	17.51	1775400
2003-08-12	17.50	17.57	17.25	17.55	1652800
2003-08-13	17.55	17.63	17.45	17.50	1297600
2003-08-14	17.50	17.74	17.50	17.70	1516200
2003-08-15	17.71	17.80	17.53	17.60	853000
2003-08-18	17.63	17.70	17.50	17.70	1523800
2003-08-19	17.70	18.13	17.63	18.10	2898800
2003-08-20	18.05	18.20	17.95	18.13	1656000
2003-08-21	18.15	18.40	18.13	18.30	2092800
2003-08-22	18.30	18.31	17.82	17.82	1389600
2003-08-25	17.75	17.75	17.39	17.50	1744800
2003-08-26	17.51	17.58	17.28	17.41	1465200
2003-08-27	17.39	17.50	17.32	17.45	978600
2003-08-28	17.53	17.92	17.45	17.86	1779600
2003-08-29	17.86	18.01	17.66	17.91	1161800
2003-09-02	17.94	18.03	17.83	18.00	1627000
2003-09-03	18.00	18.17	17.95	18.11	1363400
2003-09-04	18.10	18.11	17.81	17.95	910000
2003-09-05	17.89	17.97	17.78	17.88	991600
2003-09-08	18.08	18.15	17.95	18.00	1055400
2003-09-09	17.93	18.00	17.86	18.00	943800
2003-09-10	17.93	17.93	17.64	17.73	1349000
2003-09-11	17.55	17.64	17.44	17.58	1542000
2003-09-12	17.55	17.75	17.50	17.67	1108400
2003-09-15	17.70	17.70	17.34	17.38	1177200
2003-09-16	17.40	17.74	17.38	17.66	991200
2003-09-17	17.66	17.66	17.27	17.33	1281400
2003-09-18	17.33	17.41	17.28	17.38	1160200
2003-09-19	17.33	17.37	17.10	17.21	1591000
2003-09-22	17.18	17.20	16.68	16.96	1901000
2003-09-23	16.96	17.17	16.84	17.10	938400
2003-09-24	17.14	17.18	16.72	16.82	764200
2003-09-25	16.79	16.85	16.55	16.64	971800
2003-09-26	16.64	16.64	16.40	16.41	852000
2003-09-29	16.53	16.61	16.33	16.61	933400
2003-09-30	16.61	16.82	16.36	16.75	1562400
2003-10-01	16.83	16.88	16.57	16.76	1218800
2003-10-02	16.76	16.77	16.48	16.61	1334200
2003-10-03	16.50	16.88	16.25	16.59	2576600
2003-10-06	16.59	16.60	16.43	16.53	1506400
2003-10-07	16.53	16.53	16.21	16.42	1397400
2003-10-08	16.32	16.50	16.24	16.38	931200
2003-10-09	16.50	16.58	16.18	16.26	1129800
2003-10-10	16.30	16.40	16.05	16.12	1020000
2003-10-13	16.15	16.25	16.05	16.22	838200
2003-10-14	16.12	16.26	15.93	16.10	1047800
2003-10-15	16.60	16.82	16.32	16.47	1629000
2003-10-16	16.43	16.49	16.29	16.46	920800
2003-10-17	16.43	16.64	16.29	16.40	694200
2003-10-20	16.48	16.48	16.31	16.43	799400
2003-10-21	16.47	16.60	16.40	16.44	883400
2003-10-22	16.44	16.44	16.05	16.12	870600
2003-10-23	16.08	16.38	16.06	16.30	978400
2003-10-24	15.75	15.76	15.53	15.73	3301200
2003-10-27	15.74	15.97	15.73	15.96	1729600
2003-10-28	16.05	16.23	15.90	16.06	1416400
2003-10-29	15.98	16.35	15.95	16.29	869600
2003-10-30	16.47	16.53	15.97	16.08	3306400
2003-10-31	16.15	16.31	16.10	16.23	2382600
2003-11-03	16.28	16.28	16.12	16.19	959400
2003-11-04	16.11	16.19	15.95	16.11	1058400
2003-11-05	16.12	16.17	16.03	16.13	652200
2003-11-06	16.13	16.13	15.91	16.10	865200
2003-11-07	16.10	17.30	16.10	17.26	4777800
2003-11-10	17.29	17.29	16.99	17.03	1319800
2003-11-11	17.04	17.20	16.91	17.11	1550000
2003-11-12	17.17	17.35	17.10	17.30	679000
2003-11-13	17.40	17.56	17.25	17.51	1035400
2003-11-14	17.51	17.73	17.46	17.52	1105600
2003-11-17	17.52	17.52	17.10	17.30	827200
2003-11-18	17.25	17.34	17.16	17.17	892400
2003-11-19	17.20	17.36	17.17	17.24	643200
2003-11-20	17.16	17.27	16.99	17.11	823000
2003-11-21	17.15	17.30	17.08	17.18	866400
2003-11-24	17.25	17.53	17.25	17.52	1122200
2003-11-25	17.60	17.80	17.47	17.77	1082800
2003-11-26	17.77	17.98	17.77	17.93	1118600
2003-11-28	17.90	17.99	17.81	17.84	320200
2003-12-01	17.96	18.48	17.96	18.46	1558400
2003-12-02	18.47	18.64	18.36	18.50	1340000
2003-12-03	18.50	18.68	18.49	18.53	901800
2003-12-04	18.61	18.77	18.48	18.70	943200
2003-12-05	18.65	18.65	18.33	18.48	890400
2003-12-08	18.43	18.91	18.43	18.91	827800
2003-12-09	19.06	19.53	19.03	19.38	2520600
2003-12-10	19.38	19.49	19.08	19.11	2175600
2003-12-11	18.85	19.17	18.54	19.12	1443200
2003-12-12	19.12	19.50	19.00	19.38	1423800
2003-12-15	19.60	19.60	19.23	19.28	1507800
2003-12-16	18.81	19.03	18.74	18.86	1900400
2003-12-17	18.87	19.07	18.72	19.02	1139000
2003-12-18	18.97	19.00	18.85	19.00	1090800
2003-12-19	19.14	19.19	18.93	19.03	912400
2003-12-22	18.95	19.18	18.95	19.16	646800
2003-12-23	19.24	19.48	19.16	19.33	1083600
2003-12-24	19.36	19.36	19.23	19.28	384400
2003-12-26	19.35	19.49	19.35	19.47	244800
2003-12-29	19.47	19.70	19.41	19.69	1721800
2003-12-30	19.65	19.68	19.46	19.50	1131600
2003-12-31	19.55	19.79	19.55	19.77	992800
2004-01-02	19.77	19.93	19.60	19.80	1328800
2004-01-05	20.00	20.47	19.99	20.43	2016000
2004-01-06	20.38	20.39	20.08	20.23	1317200
2004-01-07	20.20	20.26	19.85	20.16	1475200
2004-01-08	20.16	20.34	20.09	20.28	920600
2004-01-09	20.29	20.29	19.85	19.88	1326200
2004-01-12	19.88	20.08	19.86	20.08	770200
2004-01-13	20.08	20.17	19.79	19.85	986400
2004-01-14	19.86	19.92	19.69	19.80	1955000
2004-01-15	19.90	19.99	19.50	19.73	1387200
2004-01-16	19.70	19.70	19.46	19.52	1779800
2004-01-20	19.65	19.85	19.56	19.77	917400
2004-01-21	19.78	19.85	19.55	19.75	731600
2004-01-22	19.80	19.85	19.58	19.63	835800
2004-01-23	19.66	19.75	19.22	19.23	1770800
2004-01-26	19.25	19.26	19.03	19.15	1377400
2004-01-27	19.22	19.50	19.00	19.00	1848600
2004-01-28	19.08	19.55	19.08	19.18	1780000
2004-01-29	19.33	19.58	19.20	19.25	1783600
2004-01-30	19.75	20.10	19.75	19.95	2673400
2004-02-02	20.00	20.02	19.79	19.85	1330400
2004-02-03	19.88	19.95	19.76	19.86	1549000
2004-02-04	19.85	19.89	19.63	19.68	1175400
2004-02-05	19.70	20.01	19.70	19.90	1198800
2004-02-06	19.87	20.15	19.87	20.13	1534000
2004-02-09	20.24	20.71	20.17	20.62	1582800
2004-02-10	20.58	20.83	20.48	20.75	1089000
2004-02-11	20.80	21.30	20.73	21.28	1199400
2004-02-12	21.30	21.50	21.15	21.41	1504800
2004-02-13	21.41	21.47	21.13	21.14	1356600
2004-02-17	21.28	21.45	21.28	21.43	1223000
2004-02-18	21.43	21.45	21.06	21.28	1012600
2004-02-19	21.35	21.85	21.35	21.52	1215200
2004-02-20	21.60	21.65	21.00	21.29	1051200
2004-02-23	21.42	21.50	21.35	21.43	682000
2004-02-24	21.43	21.50	21.30	21.42	1633400
2004-02-25	21.47	21.68	21.38	21.68	1125800
2004-02-26	21.60	21.63	21.40	21.53	1244000
2004-02-27	21.00	21.32	20.66	21.18	2515000
2004-03-01	21.14	21.58	21.12	21.33	1261800
2004-03-02	21.33	21.45	21.05	21.14	1339400
2004-03-03	21.09	21.12	20.87	21.00	825800
2004-03-04	21.05	21.06	20.50	20.88	3304000
2004-03-05	20.89	21.01	20.67	20.79	981000
2004-03-08	20.70	21.06	20.70	20.78	1226000
2004-03-09	20.71	20.84	20.30	20.51	2413200
2004-03-10	20.56	20.58	19.88	19.93	1103200
2004-03-11	19.69	20.02	19.55	19.79	1497600
2004-03-12	19.85	20.15	19.80	20.00	1092600
2004-03-15	20.03	20.08	19.56	19.60	1616000
2004-03-16	19.84	19.93	19.41	19.72	1201000
2004-03-17	19.72	19.99	19.68	19.90	1039400
2004-03-18	19.90	19.90	19.41	19.62	1228800
2004-03-19	19.62	20.00	19.56	19.76	1174200
2004-03-22	19.76	19.76	19.32	19.51	1044000
2004-03-23	20.08	21.52	20.08	20.60	3661600
2004-03-24	20.47	20.62	20.22	20.35	1330000
2004-03-25	20.41	21.18	20.38	21.05	1873800
2004-03-26	21.05	21.05	20.80	20.92	1205000
2004-03-29	21.18	21.50	21.10	21.30	1426400
2004-03-30	21.35	21.40	21.25	21.35	1419000
2004-03-31	21.43	21.43	21.16	21.34	1653400
2004-04-01	21.50	21.58	21.35	21.38	1463800
2004-04-02	21.70	21.95	21.61	21.83	1577200
2004-04-05	21.25	21.60	21.25	21.57	1696000
2004-04-06	21.58	21.79	21.47	21.72	1375600
2004-04-07	21.72	21.85	21.55	21.65	938200
2004-04-08	21.84	21.93	21.48	21.62	713800
2004-04-12	21.60	21.95	21.60	21.77	686000
2004-04-13	21.88	21.93	21.33	21.42	752400
2004-04-14	21.42	21.57	21.30	21.40	1053600
2004-04-15	21.43	21.56	21.28	21.38	720800
2004-04-16	21.48	21.52	21.28	21.48	795200
2004-04-19	21.48	21.65	21.40	21.61	736600
2004-04-20	21.59	21.80	21.20	21.21	646400
2004-04-21	21.18	21.24	20.95	21.15	713600
2004-04-22	21.15	22.00	21.10	21.99	1072800
2004-04-23	21.90	22.05	21.71	21.93	1216800
2004-04-26	21.97	22.02	21.84	21.90	595000
2004-04-27	21.64	21.73	21.20	21.64	1812200
2004-04-28	21.60	21.60	21.10	21.36	1167400
2004-04-29	21.36	21.45	20.99	21.13	1415400
2004-04-30	21.65	21.78	21.21	21.29	2122400
2004-05-03	21.38	21.55	21.13	21.50	1291200
2004-05-04	21.63	22.30	21.60	22.10	2750000
2004-05-05	22.19	22.56	22.01	22.11	2078600
2004-05-06	22.12	22.19	21.77	21.95	1057600
2004-05-07	21.95	22.03	21.61	21.63	1968800
2004-05-10	21.63	21.78	21.27	21.41	1483400
2004-05-11	21.48	22.03	21.48	21.99	1605400
2004-05-12	21.95	22.05	21.73	22.03	2466800
2004-05-13	22.04	22.51	22.04	22.45	1447600
2004-05-14	22.35	22.49	22.18	22.32	1146000
2004-05-17	22.30	22.30	21.83	21.94	1286400
2004-05-18	22.00	22.24	21.95	22.20	1057600
2004-05-19	22.32	22.94	22.32	22.48	2217000
2004-05-20	22.51	22.60	22.27	22.37	1810600
2004-05-21	22.50	22.80	22.45	22.63	1378000
2004-05-24	22.70	22.99	22.64	22.82	992000
2004-05-25	22.86	23.26	22.68	23.19	1378000
2004-05-26	23.18	23.22	23.13	23.17	1357600
2004-05-27	23.18	23.34	23.07	23.10	1739200
2004-05-28	23.14	23.20	22.89	23.17	1444400
2004-06-01	23.17	23.33	22.99	23.12	1462800
2004-06-02	23.25	23.26	23.10	23.14	1585000
2004-06-03	23.15	23.17	22.75	22.78	1151400
2004-06-04	22.94	23.13	22.76	22.85	985000
2004-06-07	22.98	23.19	22.90	23.14	964000
2004-06-08	23.01	23.31	22.89	23.30	1004800
2004-06-09	23.30	23.49	23.17	23.29	1502400
2004-06-10	23.39	23.40	22.98	23.16	1025000
2004-06-14	22.91	22.91	22.27	22.28	1849400
2004-06-15	22.35	22.40	22.06	22.22	2158600
2004-06-16	22.28	22.28	21.65	21.99	2281400
2004-06-17	22.03	22.03	21.78	21.84	1318600
2004-06-18	21.85	22.04	21.70	21.91	1480200
2004-06-21	21.93	21.93	21.61	21.73	1897000
2004-06-22	21.78	21.94	21.54	21.75	2146400
2004-06-23	21.79	22.24	21.70	22.18	1093000
2004-06-24	22.22	22.43	22.11	22.30	1015600
2004-06-25	22.41	22.68	22.39	22.68	1332400
2004-06-28	22.84	23.05	22.68	22.77	1953600
2004-06-29	22.74	23.18	22.72	23.11	846000
2004-06-30	23.05	23.26	23.01	23.12	1457600
2004-07-01	23.17	23.17	22.69	22.78	1364200
2004-07-02	22.73	22.75	22.46	22.47	1209600
2004-07-06	22.48	22.65	22.43	22.51	1507200
2004-07-07	22.50	22.61	22.36	22.47	1153800
2004-07-08	22.47	22.52	22.20	22.20	897600
2004-07-09	22.31	22.45	22.19	22.39	1342200
2004-07-12	22.40	22.60	22.29	22.53	1107800
2004-07-13	22.58	22.60	22.44	22.50	670400
2004-07-14	22.50	22.57	22.26	22.49	691800
2004-07-15	22.47	22.68	22.47	22.51	611400
2004-07-16	22.64	22.72	22.50	22.51	679200
2004-07-19	22.53	22.53	22.26	22.35	703600
2004-07-20	22.30	22.43	22.19	22.40	718200
2004-07-21	22.43	22.49	21.99	22.06	723400
2004-07-22	22.03	22.08	21.53	21.84	934600
2004-07-23	21.79	21.90	21.57	21.80	598400
2004-07-26	21.73	21.79	21.20	21.40	909400
2004-07-27	21.45	21.75	21.27	21.66	758000
2004-07-28	21.66	22.10	21.45	22.06	1088000
2004-07-29	22.06	22.39	22.04	22.33	671400
2004-07-30	22.58	22.65	22.19	22.34	1105200
2004-08-02	22.38	22.65	22.18	22.58	910200
2004-08-03	22.59	22.59	22.32	22.43	844800
2004-08-04	22.37	22.53	22.17	22.46	1028600
2004-08-05	22.52	22.52	21.71	21.80	1334800
2004-08-06	21.70	21.75	21.10	21.26	898000
2004-08-09	21.27	21.57	21.27	21.51	621400
2004-08-10	21.56	21.97	21.56	21.91	679800
2004-08-11	21.92	22.00	21.68	21.90	732400
2004-08-12	21.93	21.93	21.53	21.65	531200
2004-08-13	21.68	21.75	21.32	21.46	427800
2004-08-16	21.50	22.17	21.50	22.06	580800
2004-08-17	22.12	22.34	22.10	22.19	622400
2004-08-18	22.08	22.50	21.98	22.46	622600
2004-08-19	22.36	22.40	22.12	22.29	470200
2004-08-20	22.29	22.53	22.26	22.50	545600
2004-08-23	22.50	22.65	22.43	22.64	890000
2004-08-24	22.69	23.10	22.68	23.05	1339800
2004-08-25	23.05	23.21	22.85	23.20	1018200
2004-08-26	23.20	23.48	23.15	23.42	910600
2004-08-27	23.20	23.30	23.04	23.14	811400
2004-08-30	23.14	23.38	23.08	23.09	861800
2004-08-31	23.20	23.27	23.00	23.27	1334800
2004-09-01	23.32	23.39	23.19	23.25	1078800
2004-09-02	23.33	23.56	23.31	23.38	1478400
2004-09-03	23.39	23.45	23.29	23.29	807200
2004-09-07	23.48	23.60	23.40	23.51	799800
2004-09-08	23.53	23.53	23.21	23.27	984200
2004-09-09	23.20	23.42	23.20	23.39	667000
2004-09-10	23.20	23.39	23.01	23.20	1632000
2004-09-13	23.08	23.30	23.03	23.30	874000
2004-09-14	23.30	23.30	23.03	23.12	1073800
2004-09-15	23.17	23.28	23.05	23.17	714200
2004-09-16	23.17	23.53	23.13	23.44	1318000
2004-09-17	23.45	23.50	23.39	23.42	982600
2004-09-20	23.42	23.70	23.38	23.53	1099600
2004-09-21	23.51	23.55	23.25	23.47	1075400
2004-09-22	23.40	23.41	23.24	23.27	948800
2004-09-23	23.23	23.23	22.86	22.93	1480200
2004-09-24	22.98	23.23	22.96	23.19	816800
2004-09-27	23.19	23.35	22.98	23.25	732800
2004-09-28	23.25	23.48	23.25	23.43	1628600
2004-09-29	23.45	23.65	23.37	23.58	1233800
2004-09-30	23.56	23.78	23.50	23.78	1257200
2004-10-01	23.78	23.93	23.68	23.84	849800
2004-10-04	23.97	24.00	23.81	24.00	814000
2004-10-05	23.96	23.99	23.75	23.91	412600
2004-10-06	23.88	24.27	23.88	24.24	791000
2004-10-07	24.24	24.24	23.91	23.98	639000
2004-10-08	23.98	24.01	23.68	23.87	815400
2004-10-11	23.90	24.07	23.79	23.85	479200
2004-10-12	23.83	23.83	23.34	23.40	1160800
2004-10-13	23.58	23.58	22.64	22.79	2147400
2004-10-14	22.84	22.94	22.77	22.81	761200
2004-10-15	22.88	22.98	22.78	22.86	1035400
2004-10-18	22.81	23.04	22.67	22.91	865600
2004-10-19	22.98	23.16	22.55	22.64	879600
2004-10-20	22.51	23.00	22.50	22.90	815000
2004-10-21	22.90	23.00	22.63	22.89	939200
2004-10-22	22.90	23.08	22.67	22.69	1030800
2004-10-25	22.69	22.78	22.50	22.62	808600
2004-10-26	22.73	22.75	22.45	22.67	1131400
2004-10-27	22.70	22.86	22.43	22.73	1138200
2004-10-28	22.73	22.80	22.55	22.57	1420000
2004-10-29	22.99	23.97	22.94	23.74	2897200
2004-11-01	23.86	23.88	23.50	23.60	1077400
2004-11-02	23.73	23.95	23.47	23.49	953200
2004-11-03	23.73	24.27	23.73	23.96	1744200
2004-11-04	23.96	24.46	23.93	24.46	1569600
2004-11-05	24.50	24.71	24.41	24.69	1025200
2004-11-08	24.69	24.95	24.63	24.83	998400
2004-11-09	24.82	25.13	24.76	25.03	925400
2004-11-10	24.95	25.21	24.88	25.01	787200
2004-11-11	25.01	25.45	24.93	25.39	1003200
2004-11-12	25.00	25.54	25.00	25.52	1259000
2004-11-15	25.50	25.58	25.19	25.27	738800
2004-11-16	25.36	25.42	25.02	25.06	1369600
2004-11-17	25.18	25.71	25.18	25.52	1365200
2004-11-18	25.60	26.09	25.58	26.00	1186600
2004-11-19	25.78	25.83	25.50	25.70	935200
2004-11-22	25.55	26.17	25.53	26.17	1121800
2004-11-23	26.23	26.67	26.17	26.67	2025600
2004-11-24	26.75	26.94	26.60	26.75	1432000
2004-11-26	26.64	27.03	26.64	26.94	583200
2004-11-29	26.87	26.99	26.53	26.92	1025800
2004-11-30	26.95	27.33	26.90	27.19	1628200
2004-12-01	27.28	27.38	27.03	27.17	1123200
2004-12-02	27.13	27.30	26.95	26.95	1243400
2004-12-03	26.75	27.10	26.72	27.01	1141000
2004-12-06	26.83	27.15	26.73	27.12	1007600
2004-12-07	27.08	27.15	26.42	26.54	1414600
2004-12-08	26.53	26.77	26.27	26.70	1092200
2004-12-09	26.70	26.90	26.44	26.83	1353200
2004-12-10	26.80	27.19	26.70	27.11	1382000
2004-12-13	26.95	27.09	26.86	26.98	1975800
2004-12-14	26.98	27.84	26.97	27.80	2918400
2004-12-15	27.85	28.44	27.80	28.40	2006400
2004-12-16	28.30	28.65	28.13	28.64	2696400
2004-12-17	28.35	28.52	27.81	28.14	2510600
2004-12-20	28.14	28.20	27.97	28.19	988800
2004-12-21	28.18	28.49	28.13	28.48	917200
2004-12-22	28.50	28.70	28.30	28.68	1194400
2004-12-23	28.63	28.78	28.54	28.73	749400
2004-12-27	28.73	28.86	28.51	28.57	695000
2004-12-28	28.69	29.04	28.69	28.99	779600
2004-12-29	28.93	28.97	28.76	28.91	526400
2004-12-30	28.85	29.00	28.61	28.79	730000
2004-12-31	28.83	29.09	28.69	28.87	587000
2005-01-03	28.72	28.88	28.44	28.65	1915200
2005-01-04	26.88	27.64	26.07	26.10	9916200
2005-01-05	26.13	26.25	25.33	25.81	4925200
2005-01-06	25.81	26.58	25.81	26.35	3350200
2005-01-07	26.37	26.44	26.08	26.13	1722200
2005-01-10	26.16	26.30	26.08	26.19	1461000
2005-01-11	26.19	26.24	25.76	25.96	1081800
2005-01-12	25.96	26.03	25.62	25.96	1398400
2005-01-13	25.96	26.12	25.72	25.77	1157200
2005-01-14	25.77	25.85	25.59	25.70	1844800
2005-01-18	25.49	25.84	25.24	25.63	2761200
2005-01-19	25.70	26.11	25.59	25.91	1494000
2005-01-20	25.91	26.40	25.88	26.39	2247800
2005-01-21	26.54	26.72	26.50	26.62	2279400
2005-01-24	26.63	26.80	26.41	26.49	1912800
2005-01-25	26.58	26.87	26.45	26.51	2178000
2005-01-26	26.58	26.73	26.48	26.63	847600
2005-01-27	27.15	27.19	26.67	26.79	2266400
2005-01-28	26.79	26.79	26.36	26.50	1755200
2005-01-31	26.85	27.20	26.81	27.08	2221000
2005-02-01	27.13	27.17	26.69	26.72	2540000
2005-02-02	26.91	27.02	26.90	26.96	2111600
2005-02-03	26.94	27.07	26.83	26.95	1931400
2005-02-04	26.99	27.11	26.90	27.11	2022000
2005-02-07	27.17	27.25	27.06	27.18	1429800
2005-02-08	27.24	27.25	26.98	27.10	1057600
2005-02-09	27.10	27.10	26.89	26.99	822400
2005-02-10	27.03	27.27	26.89	27.19	1307800
2005-02-11	27.25	27.87	27.14	27.76	1236400
2005-02-14	27.75	27.81	27.64	27.70	950600
2005-02-15	27.73	28.16	27.69	28.16	1061600
2005-02-16	28.00	28.30	27.92	28.20	714600
2005-02-17	28.12	28.36	28.10	28.19	802600
2005-02-18	28.21	28.49	28.20	28.32	961800
2005-02-22	28.30	28.47	28.07	28.28	1324000
2005-02-23	28.20	28.50	28.18	28.47	1648000
2005-02-24	28.50	28.92	28.21	28.92	1307200
2005-02-25	28.74	29.16	28.50	29.16	1240000
2005-02-28	29.00	29.20	28.70	28.87	1099400
2005-03-01	28.94	29.44	28.94	29.18	1253400
2005-03-02	28.86	29.13	28.73	28.99	922000
2005-03-03	29.09	29.23	28.95	29.09	1117200
2005-03-04	29.25	29.63	29.25	29.57	1335400
2005-03-07	29.45	29.62	29.33	29.58	1073200
2005-03-08	29.40	29.64	29.40	29.56	1104800
2005-03-09	30.00	30.90	30.00	30.68	2878200
2005-03-10	30.65	30.79	29.98	30.44	1998600
2005-03-11	30.30	30.77	30.30	30.51	997000
2005-03-14	30.55	30.79	30.26	30.47	1246600
2005-03-15	30.50	30.63	30.36	30.40	913600
2005-03-16	30.30	30.35	29.51	29.61	1710000
2005-03-17	29.61	30.03	29.55	30.00	1460000
2005-03-18	29.98	30.48	29.95	30.48	1557400
2005-03-21	30.52	30.52	30.03	30.18	1037600
2005-03-22	30.18	30.58	30.06	30.15	972200
2005-03-23	29.95	30.03	29.74	29.79	1476600
2005-03-24	29.92	30.09	29.78	29.86	635000
2005-03-28	29.91	30.05	29.64	29.69	908200
2005-03-29	29.70	29.91	29.07	29.16	1323600
2005-03-30	29.27	29.59	29.13	29.59	1678200
2005-03-31	29.56	29.82	29.44	29.50	1538000
2005-04-01	29.63	29.87	29.40	29.57	1648000
2005-04-04	29.35	29.52	29.20	29.37	1539600
2005-04-05	29.38	29.56	29.30	29.42	792600
2005-04-06	29.51	29.62	29.39	29.53	1057600
2005-04-07	29.48	29.56	29.28	29.34	1412000
2005-04-08	29.23	29.26	28.75	28.89	1220200
2005-04-11	28.98	29.08	28.72	28.93	1608200
2005-04-12	28.80	28.81	28.07	28.60	1964800
2005-04-13	28.63	28.70	27.77	27.89	1819600
2005-04-14	27.95	27.95	26.81	27.05	1995200
2005-04-15	26.10	26.52	25.55	25.83	4060800
2005-04-18	25.90	26.11	25.65	26.00	2071600
2005-04-19	26.18	26.48	26.14	26.33	1479800
2005-04-20	26.31	26.31	25.37	25.50	1659400
2005-04-21	25.75	25.95	25.63	25.81	2358200
2005-04-22	25.82	25.88	25.39	25.63	1253400
2005-04-25	25.65	26.09	25.63	25.81	1298800
2005-04-26	25.75	25.76	24.66	24.73	3548800
2005-04-27	24.73	24.73	23.97	24.05	2896400
2005-04-28	24.18	24.35	23.70	23.77	2583000
2005-04-29	27.00	27.48	26.33	27.00	9988200
2005-05-02	27.60	28.83	27.60	28.64	5212800
2005-05-03	28.64	29.11	28.53	29.02	3453800
2005-05-04	29.03	29.62	28.90	29.62	2749000
2005-05-05	29.63	29.87	29.25	29.60	3401200
2005-05-06	29.60	29.85	29.42	29.46	1854000
2005-05-09	29.53	29.80	29.32	29.62	2767400
2005-05-10	29.25	29.59	29.23	29.41	2451400
2005-05-11	29.46	29.67	29.16	29.62	1786000
2005-05-12	29.50	29.63	28.15	28.44	3464600
2005-05-13	28.55	28.94	28.08	28.28	3516000
2005-05-16	28.19	28.81	27.88	28.72	2326800
2005-05-17	28.72	29.16	28.72	29.16	1975800
2005-05-18	29.35	30.18	29.35	29.86	2063800
2005-05-19	29.94	30.03	29.52	29.62	1408800
2005-05-20	29.73	29.85	29.20	29.38	1547800
2005-05-23	29.54	30.40	29.54	30.20	1661600
2005-05-24	29.90	30.03	29.65	29.85	1284200
2005-05-25	29.82	29.82	29.15	29.32	2078800
2005-05-26	29.44	29.60	29.24	29.31	1178800
2005-05-27	29.38	29.47	29.23	29.29	908400
2005-05-31	29.28	29.40	29.05	29.39	1696600
2005-06-01	29.52	29.97	29.36	29.74	1314000
2005-06-02	29.58	29.58	29.24	29.30	1530200
2005-06-03	29.33	29.67	29.28	29.50	954600
2005-06-06	29.50	29.81	29.31	29.78	1608800
2005-06-07	29.81	29.99	29.31	29.32	2133800
2005-06-08	29.36	29.53	29.11	29.12	1704200
2005-06-09	29.12	29.12	28.41	28.72	3075200
2005-06-10	28.77	28.96	28.29	28.48	1935600
2005-06-13	28.21	28.60	28.00	28.43	1567600
2005-06-14	28.63	28.92	28.58	28.73	1595200
2005-06-15	28.80	28.93	28.65	28.93	1272200
2005-06-16	28.90	29.40	28.85	29.29	1291200
2005-06-17	29.40	29.41	29.03	29.18	1490200
2005-06-20	29.00	29.01	28.51	28.56	1520600
2005-06-21	28.56	28.56	28.03	28.06	2579800
2005-06-22	28.11	28.40	28.11	28.23	1222600
2005-06-23	28.43	28.45	27.61	27.72	1361600
2005-06-24	27.65	27.66	27.04	27.28	1392000
2005-06-27	27.28	27.65	27.28	27.43	2280000
2005-06-28	27.55	28.10	27.53	27.88	1882800
2005-06-29	27.88	28.19	27.87	27.94	1574800
2005-06-30	27.99	27.99	27.46	27.58	1976600
2005-07-01	27.55	27.64	27.31	27.50	1122600
2005-07-05	27.50	27.50	27.19	27.42	1588400
2005-07-06	27.38	27.65	27.23	27.54	1140000
2005-07-07	27.54	27.54	27.01	27.48	1802600
2005-07-08	27.48	28.06	27.43	27.95	1590600
2005-07-11	28.13	28.53	28.11	28.42	833200
2005-07-12	28.35	28.60	27.91	28.58	1716800
2005-07-13	28.58	28.64	28.18	28.33	911400
2005-07-14	28.30	28.78	28.24	28.46	1443400
2005-07-15	28.39	28.45	28.05	28.25	894800
2005-07-18	28.10	28.45	28.10	28.36	939200
2005-07-19	28.54	28.56	28.05	28.17	1364000
2005-07-20	28.12	29.09	27.98	29.02	1211400
2005-07-21	29.02	29.02	28.51	28.55	1031800
2005-07-22	28.50	29.15	28.50	29.15	884800
2005-07-25	29.15	29.19	28.91	28.94	945200
2005-07-26	28.91	28.92	28.08	28.20	1547600
2005-07-27	28.33	28.41	28.14	28.24	1243200
2005-07-28	28.34	28.91	28.34	28.91	1876000
2005-07-29	28.00	28.58	27.53	27.70	2717600
2005-08-01	27.55	27.58	27.16	27.50	2568200
2005-08-02	27.50	28.04	27.44	27.81	1581800
2005-08-03	27.71	27.73	27.43	27.58	1316800
2005-08-04	27.33	27.51	27.03	27.08	1288800
2005-08-05	27.00	27.08	26.73	26.75	1134400
2005-08-08	26.73	26.78	26.44	26.65	1436600
2005-08-09	26.68	26.80	26.57	26.73	1283600
2005-08-10	26.80	26.93	26.39	26.45	1276800
2005-08-11	26.46	26.91	26.46	26.90	1022000
2005-08-12	26.90	26.93	26.13	26.17	1367400
2005-08-15	26.20	26.28	26.08	26.20	1400400
2005-08-16	26.20	26.20	25.65	25.68	1393000
2005-08-17	25.68	25.74	25.38	25.53	1419800
2005-08-18	25.54	25.68	25.38	25.46	1024800
2005-08-19	25.55	25.55	25.13	25.14	1403200
2005-08-22	25.54	25.54	24.88	24.96	1559600
2005-08-23	24.92	24.92	24.40	24.46	1756600
2005-08-24	24.34	24.65	24.28	24.43	1896600
2005-08-25	24.43	24.60	24.22	24.44	1356800
2005-08-26	24.52	24.52	24.16	24.22	1234400
2005-08-29	23.98	24.28	23.96	24.17	1715600
2005-08-30	24.18	24.18	23.73	23.90	1317000
2005-08-31	23.99	24.21	23.58	23.99	2436800
2005-09-01	23.99	24.25	23.95	23.99	1434400
2005-09-02	24.12	24.20	23.67	24.14	1486800
2005-09-06	24.21	24.32	23.91	24.10	1636800
2005-09-07	24.21	24.90	24.18	24.80	2713200
2005-09-08	24.81	24.98	24.63	24.72	1523400
2005-09-09	24.88	24.89	24.35	24.71	1565600
2005-09-12	24.74	24.78	24.51	24.56	1067800
2005-09-13	24.29	24.29	23.73	23.73	1685800
2005-09-14	23.70	23.99	23.53	23.56	1485600
2005-09-15	23.69	23.69	23.38	23.38	1026000
2005-09-16	23.51	23.71	23.33	23.58	1104600
2005-09-19	23.31	23.44	23.19	23.25	1875200
2005-09-20	23.40	23.55	22.93	22.93	1900400
2005-09-21	22.93	23.00	22.05	22.35	2208200
2005-09-22	22.35	22.84	22.06	22.83	1955200
2005-09-23	22.82	23.88	22.65	23.59	3189400
2005-09-26	23.70	23.73	22.98	23.11	2126400
2005-09-27	23.20	23.44	22.94	23.14	1981400
2005-09-28	23.32	23.35	22.97	23.06	1096800
2005-09-29	23.01	23.19	22.75	23.10	1164800
2005-09-30	23.03	23.53	23.01	23.49	1620000
2005-10-03	23.49	23.68	23.40	23.43	1446000
2005-10-04	23.43	23.60	23.16	23.19	1649200
2005-10-05	23.18	23.18	22.81	22.81	1659400
2005-10-06	22.94	23.15	22.67	22.76	1364200
2005-10-07	22.89	23.68	22.88	23.54	1997600
2005-10-10	23.68	23.77	23.33	23.39	1526200
2005-10-11	23.39	23.52	23.15	23.21	1094200
2005-10-12	23.23	23.33	22.81	22.97	1044600
2005-10-13	22.98	23.13	22.75	23.03	1491200
2005-10-14	23.18	23.36	22.97	23.30	1360600
2005-10-17	23.30	23.70	23.29	23.68	1175000
2005-10-18	23.65	23.90	23.35	23.39	1320000
2005-10-19	23.39	23.48	22.80	23.48	1904000
2005-10-20	23.50	24.23	23.47	23.63	2291600
2005-10-21	23.93	24.03	23.71	23.83	1530800
2005-10-24	24.50	25.52	24.30	25.34	3030000
2005-10-25	25.10	25.36	24.47	24.64	2118400
2005-10-26	24.75	25.36	24.75	25.00	1763200
2005-10-27	25.15	25.32	24.67	24.70	1844200
2005-10-28	25.48	26.07	25.42	25.88	2452800
2005-10-31	26.03	26.58	26.01	26.38	1915600
2005-11-01	26.55	26.78	26.40	26.76	2437400
2005-11-02	26.76	27.13	26.64	27.05	1802600
2005-11-03	27.12	27.29	26.64	27.00	2283400
2005-11-04	27.03	27.15	26.71	26.85	1799200
2005-11-07	26.93	27.42	26.92	27.35	1462200
2005-11-08	27.23	27.57	27.16	27.53	1315800
2005-11-09	27.53	27.62	27.31	27.40	1117200
2005-11-10	27.70	27.75	27.25	27.58	1315000
2005-11-11	27.67	27.80	27.50	27.78	905200
2005-11-14	27.68	27.79	27.23	27.33	1407600
2005-11-15	27.39	27.70	27.18	27.62	2144200
2005-11-16	27.73	27.74	26.78	26.96	1693000
2005-11-17	27.18	27.41	26.95	27.41	1457600
2005-11-18	27.63	27.63	27.38	27.62	1005000
2005-11-21	27.65	27.85	27.41	27.68	1112200
2005-11-22	27.70	28.35	27.51	28.26	1776800
2005-11-23	28.38	28.38	27.77	27.94	895000
2005-11-25	28.04	28.04	27.76	27.81	369200
2005-11-28	27.85	27.88	27.69	27.81	1268000
2005-11-29	27.94	28.33	27.93	28.26	1238000
2005-11-30	28.21	28.39	27.57	27.67	1467000
2005-12-01	27.81	28.13	27.69	27.99	1754400
2005-12-02	27.88	28.05	27.76	27.95	1388400
2005-12-05	27.95	27.96	27.61	27.82	1553800
2005-12-06	27.94	28.21	27.64	27.71	1249000
2005-12-07	27.73	27.73	27.13	27.29	2073800
2005-12-08	27.20	27.24	26.75	26.83	2372200
2005-12-09	25.50	26.39	25.50	26.22	2818200
2005-12-12	26.22	26.22	25.53	25.74	2492400
2005-12-13	25.81	26.24	25.53	26.03	2212200
2005-12-14	25.96	25.97	25.66	25.91	2635200
2005-12-15	25.91	25.94	25.69	25.77	1509000
2005-12-16	25.85	25.90	25.42	25.44	1551000
2005-12-19	25.55	25.69	25.39	25.51	1459000
2005-12-20	25.07	25.63	25.06	25.51	1294200
2005-12-21	25.50	25.93	25.50	25.68	1458000
2005-12-22	25.74	26.06	25.65	26.00	979600
2005-12-23	26.11	26.38	25.99	26.32	1275400
2005-12-27	26.29	26.52	26.06	26.07	968800
2005-12-28	26.10	26.15	25.91	25.98	850600
2005-12-29	26.05	26.30	26.02	26.07	832200
2005-12-30	25.98	26.02	25.75	25.80	637200
2006-01-03	25.98	26.16	25.60	26.14	1727200
2006-01-04	26.11	26.14	25.81	26.14	1478600
2006-01-05	26.14	26.53	26.01	26.48	1627200
2006-01-06	26.68	26.80	26.38	26.64	1094400
2006-01-09	26.71	26.92	26.46	26.51	1181600
2006-01-10	26.44	26.54	26.16	26.44	777400
2006-01-11	26.25	26.35	26.01	26.20	955400
2006-01-12	25.98	26.13	25.87	25.91	1284200
2006-01-13	25.96	26.13	25.75	25.82	612600
2006-01-17	25.53	25.71	25.51	25.55	1166600
2006-01-18	25.55	25.63	25.33	25.40	783400
2006-01-19	25.44	25.64	25.34	25.42	1781400
2006-01-20	25.43	25.43	24.98	24.98	1104000
2006-01-23	25.18	25.79	25.05	25.64	1249000
2006-01-24	25.66	26.08	25.55	26.01	1349400
2006-01-25	26.12	26.29	25.78	25.95	1229200
2006-01-26	26.08	26.29	25.81	26.16	1363000
2006-01-27	24.50	25.19	24.11	24.23	6062600
2006-01-30	24.25	24.55	24.01	24.20	5190400
2006-01-31	24.20	24.38	24.05	24.11	2554600
2006-02-01	24.11	24.23	23.96	24.18	2130000
2006-02-02	24.19	24.23	23.93	24.00	2138600
2006-02-03	23.80	23.92	23.65	23.85	2686800
2006-02-06	23.75	23.89	23.68	23.87	1606800
2006-02-07	23.91	24.22	23.91	24.01	2013000
2006-02-08	24.05	24.16	23.81	24.11	1302800
2006-02-09	24.15	24.60	24.10	24.28	1626600
2006-02-10	24.28	24.55	24.10	24.47	1298000
2006-02-13	24.40	24.46	24.04	24.33	1516600
2006-02-14	24.33	24.79	24.32	24.75	1421400
2006-02-15	24.71	24.97	24.53	24.93	1728800
2006-02-16	25.03	25.18	24.76	25.17	1950200
2006-02-17	25.15	25.52	25.01	25.44	1252000
2006-02-21	25.63	25.64	25.28	25.53	2070200
2006-02-22	25.55	25.69	25.10	25.24	1775400
2006-02-23	25.24	25.41	25.04	25.25	1147000
2006-02-24	25.25	25.29	24.95	25.22	897200
2006-02-27	25.42	25.42	25.08	25.22	1316800
2006-02-28	25.09	25.18	24.67	24.67	2193400
2006-03-01	24.85	25.33	24.74	25.19	2745400
2006-03-02	25.05	25.34	24.97	25.28	1448000
2006-03-03	25.23	25.41	25.10	25.33	1653600
2006-03-06	25.38	25.41	25.21	25.32	2129800
2006-03-07	25.32	25.53	25.20	25.25	1991000
2006-03-08	25.25	25.25	24.85	25.14	2324200
2006-03-09	25.06	25.35	24.92	25.19	1113600
2006-03-10	25.18	25.55	25.10	25.53	1120000
2006-03-13	25.38	25.55	25.26	25.47	2050000
2006-03-14	25.40	25.54	25.28	25.52	1717000
2006-03-15	25.75	25.92	25.52	25.91	1598800
2006-03-16	25.91	26.22	25.91	26.00	1920600
2006-03-17	25.90	25.95	25.79	25.85	1775000
2006-03-20	25.95	26.09	25.72	26.00	1300800
2006-03-21	26.07	26.10	25.83	25.91	1414200
2006-03-22	25.98	26.23	25.90	26.21	1309400
2006-03-23	26.12	26.12	25.79	25.83	1612400
2006-03-24	25.83	25.83	25.49	25.53	1464800
2006-03-27	25.53	25.53	25.28	25.39	2087800
2006-03-28	25.39	25.57	25.29	25.38	1328000
2006-03-29	25.48	25.62	25.38	25.51	716200
2006-03-30	25.51	25.64	25.41	25.64	1432800
2006-03-31	25.64	25.64	25.42	25.59	1689600
2006-04-03	25.83	25.92	25.60	25.76	2456000
2006-04-04	25.80	25.84	25.63	25.70	1532600
2006-04-05	25.73	25.75	25.46	25.60	1367000
2006-04-06	25.61	25.61	25.07	25.10	2264800
2006-04-07	25.23	25.40	25.01	25.10	1602200
2006-04-10	25.21	25.30	25.00	25.28	1345600
2006-04-11	25.46	25.58	25.17	25.17	1697800
2006-04-12	25.21	25.48	25.00	25.45	1446600
2006-04-13	25.45	25.60	25.25	25.54	704600
2006-04-17	25.54	25.61	25.36	25.61	1157200
2006-04-18	25.68	26.40	25.57	26.33	1805000
2006-04-19	26.30	26.74	26.25	26.72	1355200
2006-04-20	26.75	27.07	26.68	26.98	1395400
2006-04-21	27.05	27.43	26.95	27.15	1849200
2006-04-24	27.15	27.20	26.91	27.17	1332400
2006-04-25	27.13	27.39	27.03	27.34	1157600
2006-04-26	27.47	27.57	27.06	27.19	1427400
2006-04-27	27.05	27.38	26.64	27.38	2254400
2006-04-28	27.00	27.33	26.81	27.18	2143800
2006-05-01	27.28	28.04	27.25	27.75	3472400
2006-05-02	27.82	27.90	27.56	27.71	1548600
2006-05-03	27.71	28.17	27.55	28.08	1835000
2006-05-04	27.99	28.35	27.98	28.18	1485000
2006-05-05	28.17	28.40	28.16	28.40	1062600
2006-05-08	28.40	29.08	28.19	29.00	2023000
2006-05-09	28.90	29.00	28.71	28.93	1296600
2006-05-10	28.85	28.86	28.35	28.49	1354600
2006-05-11	28.45	28.50	28.18	28.39	1287800
2006-05-12	28.30	28.39	28.13	28.34	1525200
2006-05-15	28.34	28.35	27.85	28.15	1295400
2006-05-16	28.17	28.27	27.75	28.01	914200
2006-05-17	28.00	28.01	27.25	27.53	1644200
2006-05-18	27.58	27.74	27.32	27.33	703800
2006-05-19	27.50	27.76	27.26	27.55	1603000
2006-05-22	27.45	27.45	26.67	27.22	1834800
2006-05-23	27.36	27.52	27.08	27.09	1598200
2006-05-24	27.03	27.34	26.83	27.18	1914600
2006-05-25	27.35	28.15	27.33	28.07	3392200
2006-05-26	28.15	28.48	28.12	28.37	1642600
2006-05-30	28.11	28.19	27.62	27.75	1979600
2006-05-31	27.83	28.43	27.79	28.19	1927400
2006-06-01	28.14	28.26	27.82	28.26	2293200
2006-06-02	28.50	28.90	28.42	28.78	2651200
2006-06-05	28.78	28.78	27.95	28.02	1828400
2006-06-06	27.76	27.87	26.43	27.11	4670600
2006-06-07	27.02	27.04	26.68	26.78	2079600
2006-06-08	26.78	26.78	26.02	26.61	2633400
2006-06-09	26.67	26.83	26.24	26.38	1505200
2006-06-12	26.31	26.37	25.88	25.90	1588800
2006-06-13	25.50	26.08	25.31	25.57	1930600
2006-06-14	25.53	25.78	25.45	25.67	1188200
2006-06-15	25.75	26.60	25.75	26.53	1928400
2006-06-16	26.36	26.60	26.10	26.20	1705000
2006-06-19	26.20	26.20	25.54	25.71	1251000
2006-06-20	25.79	25.90	25.56	25.77	1194400
2006-06-21	25.77	26.35	25.74	26.15	1153000
2006-06-22	26.11	26.28	26.00	26.15	916800
2006-06-23	26.08	26.52	26.01	26.27	844000
2006-06-26	26.34	26.60	26.31	26.57	566600
2006-06-27	26.57	26.57	25.96	26.03	1028200
2006-06-28	26.15	26.31	25.86	26.04	1058000
2006-06-29	26.17	26.74	26.12	26.74	1585000
2006-06-30	26.80	27.03	26.63	27.00	923200
2006-07-03	27.04	27.25	26.98	27.23	436000
2006-07-05	27.15	27.27	26.92	26.99	1086600
2006-07-06	27.05	27.10	26.69	26.78	1251200
2006-07-07	26.75	26.82	26.48	26.56	689200
2006-07-10	26.68	27.00	26.60	26.86	851600
2006-07-11	26.86	26.86	26.46	26.72	838400
2006-07-12	26.65	26.65	26.00	26.18	1319400
2006-07-13	26.18	26.18	25.60	25.78	1685400
2006-07-14	25.79	25.91	25.34	25.75	1067400
2006-07-17	25.69	25.94	25.58	25.63	1098000
2006-07-18	25.69	25.76	25.38	25.71	961600
2006-07-19	25.85	26.40	25.84	26.31	1385600
2006-07-20	26.28	26.44	25.96	25.96	825600
2006-07-21	26.13	26.13	25.41	25.68	1293800
2006-07-24	25.76	26.35	25.57	26.28	1138200
2006-07-25	26.20	26.28	25.70	26.14	1553400
2006-07-26	26.14	26.33	25.90	26.09	1292400
2006-07-27	26.05	26.06	24.95	25.16	2944000
2006-07-28	24.75	25.22	24.38	25.00	3282000
2006-07-31	24.88	24.94	24.74	24.82	1429400
2006-08-01	24.69	24.82	24.36	24.60	1693000
2006-08-02	24.60	24.89	24.47	24.76	1820400
2006-08-03	24.76	25.12	24.72	25.06	1533200
2006-08-04	25.33	25.62	25.28	25.42	2140600
2006-08-07	25.42	25.65	25.12	25.47	1559800
2006-08-08	25.70	25.83	25.46	25.51	1652600
2006-08-09	25.66	25.74	25.10	25.10	1735800
2006-08-10	25.10	25.42	25.09	25.28	1170000
2006-08-11	25.29	25.36	25.09	25.19	684200
2006-08-14	25.31	25.54	25.14	25.18	884200
2006-08-15	25.40	25.60	25.27	25.58	720800
2006-08-16	25.60	25.96	25.57	25.88	778800
2006-08-17	25.80	25.88	25.56	25.56	1383000
2006-08-18	25.56	25.56	25.20	25.51	1115200
2006-08-21	25.51	25.54	25.28	25.39	869600
2006-08-22	25.39	25.56	25.25	25.47	601800
2006-08-23	25.60	25.69	25.29	25.44	644800
2006-08-24	25.40	25.40	25.11	25.27	1595800
2006-08-25	25.25	25.52	25.23	25.51	1145600
2006-08-28	25.46	25.57	25.37	25.50	1102600
2006-08-29	25.60	25.81	25.44	25.79	966000
2006-08-30	25.83	26.03	25.70	26.01	908400
2006-08-31	26.01	26.24	25.96	26.23	1104200
2006-09-01	26.37	26.49	26.17	26.46	711200
2006-09-05	26.50	26.50	26.11	26.21	1447800
2006-09-06	26.09	26.19	25.95	26.03	1165000
2006-09-07	25.95	25.96	25.72	25.77	1152200
2006-09-08	25.85	26.11	25.74	26.05	842400
2006-09-11	26.01	26.10	25.49	25.75	1096200
2006-09-12	25.87	26.50	25.74	26.48	1279800
2006-09-13	26.26	26.75	26.24	26.59	1283800
2006-09-14	26.51	26.83	26.40	26.77	1539200
2006-09-15	26.88	27.00	26.69	26.77	954000
2006-09-18	26.63	26.76	26.49	26.65	1174400
2006-09-19	26.61	26.70	26.38	26.63	828000
2006-09-20	26.75	27.18	26.75	27.02	1383600
2006-09-21	27.03	27.10	26.55	26.68	1303200
2006-09-22	26.64	26.75	26.41	26.50	869400
2006-09-25	26.59	26.88	26.47	26.81	901200
2006-09-26	26.86	27.13	26.82	27.08	1278600
2006-09-27	27.08	27.21	26.91	27.08	1188600
2006-09-28	27.07	27.28	26.98	27.20	899000
2006-09-29	27.33	27.35	26.96	27.01	903400
2006-10-02	26.95	27.11	26.81	27.10	1016800
2006-10-03	27.01	27.25	26.98	27.12	660400
2006-10-04	27.01	27.35	27.01	27.35	820400
2006-10-05	27.18	27.49	27.10	27.41	1225000
2006-10-06	27.33	27.83	27.27	27.80	897000
2006-10-09	27.65	27.84	27.65	27.76	632600
2006-10-10	27.92	28.56	27.89	28.33	1587200
2006-10-11	28.20	28.25	27.87	28.13	912200
2006-10-12	28.18	28.30	28.10	28.15	1130000
2006-10-13	28.11	28.48	28.11	28.35	805400
2006-10-16	28.31	28.65	28.31	28.59	699000
2006-10-17	28.40	28.53	28.09	28.25	783600
2006-10-18	28.44	28.72	28.29	28.38	947000
2006-10-19	28.38	28.62	28.29	28.53	630800
2006-10-20	28.53	28.58	28.23	28.58	698600
2006-10-23	28.39	28.70	28.39	28.53	672400
2006-10-24	28.52	28.88	28.51	28.78	854800
2006-10-25	28.75	28.88	28.55	28.76	712600
2006-10-26	28.88	28.94	28.62	28.92	917200
2006-10-27	28.99	30.03	28.55	29.92	3506600
2006-10-30	29.78	30.65	29.78	30.62	2378400
2006-10-31	30.38	30.54	30.31	30.46	1895400
2006-11-01	30.43	30.45	29.92	30.01	2492200
2006-11-02	29.92	30.25	29.81	30.19	1860200
2006-11-03	30.02	30.10	29.65	29.74	1268800
2006-11-06	29.85	30.07	29.82	29.98	838200
2006-11-07	29.98	30.25	29.92	29.93	934200
2006-11-08	29.88	30.24	29.85	29.96	996200
2006-11-09	29.99	30.12	29.90	29.94	871200
2006-11-10	29.99	30.00	29.68	29.87	676800
2006-11-13	29.89	30.20	29.88	30.20	1210200
2006-11-14	30.14	30.14	29.67	29.98	991000
2006-11-15	29.80	30.31	29.74	30.26	1434400
2006-11-16	30.38	30.41	30.20	30.31	1354800
2006-11-17	30.19	30.24	29.88	30.09	1969400
2006-11-20	30.00	30.15	29.96	30.00	581800
2006-11-21	30.00	30.05	29.72	29.84	824800
2006-11-22	30.00	30.25	29.94	30.15	764800
2006-11-24	30.10	30.31	29.93	30.13	226400
2006-11-27	30.00	30.01	29.44	29.46	1128400
2006-11-28	29.39	29.75	29.28	29.45	1544600
2006-11-29	29.49	29.82	29.42	29.55	1073400
2006-11-30	29.50	29.76	29.48	29.69	1359800
2006-12-01	29.62	29.62	28.87	28.95	2157200
2006-12-04	28.95	29.56	28.95	29.56	1836200
2006-12-05	29.47	29.95	29.46	29.86	1317600
2006-12-06	29.77	29.97	29.77	29.82	966400
2006-12-07	29.91	30.00	29.66	29.75	576400
2006-12-08	29.65	29.90	29.63	29.82	611400
2006-12-11	29.80	29.88	29.60	29.63	705800
2006-12-12	29.50	29.52	29.14	29.22	1015200
2006-12-13	29.30	29.55	29.26	29.31	1438400
2006-12-14	29.17	29.39	29.08	29.23	1530400
2006-12-15	29.26	29.50	29.26	29.35	772400
2006-12-18	29.45	29.45	29.14	29.21	501800
2006-12-19	29.21	29.55	29.07	29.45	1078600
2006-12-20	29.50	29.72	29.43	29.61	1267000
2006-12-21	29.34	29.75	29.34	29.47	1775800
2006-12-22	29.50	29.64	29.45	29.50	822000
2006-12-26	29.44	29.85	29.44	29.59	636200
2006-12-27	29.70	29.91	29.66	29.88	620800
2006-12-28	29.70	29.96	29.62	29.74	645600
2006-12-29	29.74	29.98	29.63	29.66	916800
2007-01-03	29.75	30.08	29.70	30.03	1623000
2007-01-04	29.98	30.01	29.73	29.88	1335600
2007-01-05	29.86	29.86	29.68	29.77	1475600
2007-01-08	29.77	29.88	29.53	29.83	1449000
2007-01-09	29.90	29.92	29.71	29.84	1101800
2007-01-10	29.77	29.97	29.64	29.95	2180000
2007-01-11	29.95	30.51	29.88	30.45	2011800
2007-01-12	30.39	30.83	30.38	30.78	2060200
2007-01-16	30.71	31.02	30.54	30.88	1160400
2007-01-17	30.80	31.17	30.78	31.05	1379800
2007-01-18	31.00	31.23	30.92	31.01	1814200
2007-01-19	30.98	31.35	30.97	31.32	1337600
2007-01-22	31.04	31.37	31.04	31.22	1947400
2007-01-23	31.13	31.58	31.13	31.41	1601400
2007-01-24	31.45	31.61	31.26	31.39	1613200
2007-01-25	31.33	31.49	30.73	30.50	2751400
2007-01-26	29.00	29.75	28.88	29.63	3992800
2007-01-29	29.58	29.58	28.92	29.14	2643600
2007-01-30	29.15	29.22	28.77	28.99	1721200
2007-01-31	29.05	29.40	28.96	29.28	1135000
2007-02-01	29.32	29.77	29.17	29.71	1358200
2007-02-02	29.61	29.61	29.29	29.43	1026400
2007-02-05	29.35	29.43	28.80	29.23	1207200
2007-02-06	29.29	29.55	29.27	29.36	1443400
2007-02-07	29.34	29.54	29.29	29.36	1612800
2007-02-08	29.24	29.32	29.10	29.14	1314800
2007-02-09	29.14	29.42	29.14	29.30	995400
2007-02-12	29.31	29.47	29.20	29.27	941254
2007-02-13	29.39	29.78	29.38	29.71	988562
2007-02-14	29.72	30.01	29.72	29.88	902274
2007-02-15	29.75	30.02	29.69	29.85	748400
2007-02-16	29.65	29.96	29.60	29.77	835800
2007-02-20	29.60	29.91	29.39	29.87	1665000
2007-02-21	29.76	30.37	29.71	30.32	1557000
2007-02-22	30.54	30.66	30.25	30.35	1144000
2007-02-23	30.40	30.40	30.20	30.31	738800
2007-02-26	30.79	30.92	30.24	30.32	1883414
2007-02-27	30.05	30.16	28.95	29.45	1988200
2007-02-28	29.49	29.77	29.19	29.54	1300400
2007-03-01	29.11	29.59	28.79	29.56	2380478
2007-03-02	29.50	29.66	29.20	29.27	1453400
2007-03-05	29.07	29.45	28.95	28.95	1406000
2007-03-06	29.08	29.56	28.95	29.39	1425800
2007-03-07	29.39	29.69	29.33	29.41	1023400
2007-03-08	29.52	30.15	29.46	30.06	1511000
2007-03-09	30.18	30.54	30.16	30.24	1700200
2007-03-12	30.13	30.74	30.13	30.55	1493600
2007-03-13	30.22	30.54	29.81	29.83	2608400
2007-03-14	29.89	30.03	29.39	29.90	2377000
2007-03-15	29.96	30.64	29.91	30.35	1305000
2007-03-16	30.43	30.43	30.13	30.18	1645600
2007-03-19	30.22	30.74	30.22	30.71	1498400
2007-03-20	30.73	31.04	30.46	31.03	1125600
2007-03-21	31.00	31.49	30.84	31.46	1232600
2007-03-22	31.41	31.80	31.18	31.73	2039200
2007-03-23	31.78	32.10	31.70	32.05	1801200
2007-03-26	31.97	32.39	31.71	32.33	1791800
2007-03-27	32.16	32.30	31.83	32.02	1144200
2007-03-28	31.75	31.91	31.58	31.71	1273000
2007-03-29	31.96	32.01	31.19	31.42	2465800
2007-03-30	31.48	31.74	31.15	31.67	1682200
2007-04-02	31.78	31.99	31.58	31.93	1107400
2007-04-03	32.03	32.42	31.79	32.34	1013200
2007-04-04	32.27	32.50	32.24	32.44	1106200
2007-04-05	32.26	32.45	32.21	32.38	948600
2007-04-09	32.50	32.77	32.46	32.50	946200
2007-04-10	32.22	32.38	32.13	32.14	824600
2007-04-11	32.24	32.47	31.94	32.31	1394200
2007-04-12	32.31	32.67	32.26	32.64	850658
2007-04-13	32.68	32.71	32.42	32.49	849400
2007-04-16	32.50	32.94	32.50	32.94	1000400
2007-04-17	32.95	33.01	32.85	32.94	930200
2007-04-18	32.86	32.89	32.63	32.71	625000
2007-04-19	33.00	33.00	32.29	32.72	798000
2007-04-20	32.97	33.06	32.84	33.06	1097800
2007-04-23	33.05	33.21	32.70	32.80	944800
2007-04-24	32.94	33.13	32.62	32.93	948800
2007-04-25	32.84	33.95	32.80	33.90	2214200
2007-04-26	33.71	33.87	33.30	33.33	2485660
2007-04-27	33.36	34.89	33.36	34.71	3407696
2007-04-30	34.72	34.72	33.85	33.85	2777800
2007-05-01	33.00	33.51	32.49	33.25	2539200
2007-05-02	33.23	33.73	32.88	33.59	1861186
2007-05-03	33.59	33.71	33.30	33.36	1388600
2007-05-04	33.36	33.36	33.00	33.10	1542800
2007-05-07	33.11	33.62	33.11	33.20	1125000
2007-05-08	33.17	33.23	32.81	33.16	1474000
2007-05-09	33.16	33.20	32.78	33.15	1189400
2007-05-10	33.16	33.16	32.29	32.32	1556040
2007-05-11	32.42	33.13	32.35	32.95	1317000
2007-05-14	32.95	33.15	32.57	32.65	1161980
2007-05-15	32.75	33.50	32.70	33.16	1715000
2007-05-16	33.15	33.30	32.67	33.12	1044400
2007-05-17	33.03	33.20	32.90	33.05	833200
2007-05-18	33.11	33.35	33.00	33.15	825400
2007-05-21	33.07	33.43	33.00	33.23	767600
2007-05-22	33.07	33.32	33.07	33.15	765000
2007-05-23	33.23	33.49	33.10	33.10	849784
2007-05-24	33.13	33.29	32.49	32.51	1009600
2007-05-25	32.64	33.05	32.58	33.05	840400
2007-05-29	33.24	33.50	33.07	33.25	1157808
2007-05-30	33.02	33.51	32.83	33.48	1533600
2007-05-31	33.63	33.71	33.04	33.08	2041200
2007-06-01	33.35	33.52	33.08	33.17	1583400
2007-06-04	33.15	33.25	33.03	33.13	736800
2007-06-05	33.13	33.13	32.84	32.90	1072200
2007-06-06	32.87	32.88	32.39	32.45	1202400
2007-06-07	32.25	32.42	31.66	31.66	1471116
2007-06-08	31.66	31.95	31.51	31.95	1367000
2007-06-11	31.95	32.05	31.61	31.83	1033800
2007-06-12	31.75	32.16	31.73	31.77	2185800
2007-06-13	31.81	32.25	31.57	32.24	1095200
2007-06-14	32.24	32.60	32.19	32.32	1478600
2007-06-15	32.39	32.63	32.28	32.33	1947400
2007-06-18	32.46	32.72	32.36	32.66	1795044
2007-06-19	32.58	32.80	32.44	32.80	1385400
2007-06-20	32.81	33.25	32.63	32.64	1986000
2007-06-21	32.65	33.09	32.35	33.04	1576200
2007-06-22	32.87	33.16	32.47	32.47	2239000
2007-06-25	32.47	32.78	32.21	32.37	1667200
2007-06-26	33.07	33.41	32.32	32.33	2456800
2007-06-27	32.26	32.28	31.83	32.17	1330800
2007-06-28	32.10	32.63	32.05	32.31	1356312
2007-06-29	32.40	32.84	31.99	32.17	1602150
2007-07-02	32.46	33.50	32.43	33.44	1911576
2007-07-03	33.44	33.76	33.36	33.41	959000
2007-07-05	33.55	34.03	33.50	33.89	1476200
2007-07-06	33.86	34.01	33.44	33.97	1176800
2007-07-09	34.15	34.16	33.71	34.05	1057800
2007-07-10	33.78	33.82	33.12	33.12	1499600
2007-07-11	33.12	33.56	33.11	33.33	1016000
2007-07-12	33.52	33.96	33.33	33.92	1099000
2007-07-13	33.92	34.10	33.73	34.06	979580
2007-07-16	34.02	34.44	33.83	33.90	1073200
2007-07-17	34.24	35.22	34.22	34.51	2774718
2007-07-18	34.41	34.49	34.06	34.40	1653768
2007-07-19	34.53	35.24	34.52	35.14	2343400
2007-07-20	35.11	35.14	34.33	34.53	2580600
2007-07-23	35.74	36.22	35.40	35.62	2751814
2007-07-24	35.61	35.61	34.89	35.00	2511452
2007-07-25	35.35	35.42	34.31	34.80	2429472
2007-07-26	34.18	34.33	33.41	33.64	3012796
2007-07-27	33.45	33.99	32.07	33.03	4542932
2007-07-30	33.08	34.30	32.81	34.13	2919266
2007-07-31	35.55	35.55	34.41	34.41	2954040
2007-08-01	34.35	34.44	33.58	34.08	3037428
2007-08-02	34.20	34.58	33.99	34.13	3349600
2007-08-03	34.25	34.93	34.13	34.23	3551000
2007-08-06	34.40	34.79	33.89	34.79	2109400
2007-08-07	34.49	34.69	33.43	34.03	2440600
2007-08-08	34.26	34.35	32.39	32.85	3092200
2007-08-09	32.20	33.26	32.07	32.69	4118800
2007-08-10	32.40	34.15	32.19	33.85	2928400
2007-08-13	33.88	34.53	33.38	33.44	1742000
2007-08-14	33.31	33.60	32.54	32.54	1536200
2007-08-15	32.36	33.00	31.70	31.75	1489782
2007-08-16	31.40	32.18	30.78	32.07	4807000
2007-08-17	32.98	33.36	31.64	32.07	3061200
2007-08-20	32.08	33.00	31.85	32.88	1657000
2007-08-21	32.85	33.71	32.82	33.45	1823600
2007-08-22	33.71	34.30	33.62	34.20	1201800
2007-08-23	34.24	34.58	33.84	34.03	1199600
2007-08-24	34.00	34.07	33.64	34.07	1075800
2007-08-27	33.85	33.97	33.28	33.28	1323900
2007-08-28	33.03	33.12	32.53	32.57	1310200
2007-08-29	32.63	33.30	32.58	33.28	1391400
2007-08-30	32.88	33.27	32.78	33.17	1086800
2007-08-31	33.37	33.65	33.25	33.38	924800
2007-09-04	33.39	33.79	33.07	33.53	1116600
2007-09-05	33.18	33.42	32.95	33.20	897400
2007-09-06	33.11	33.28	32.68	32.91	868400
2007-09-07	32.45	32.60	31.88	31.98	1272600
2007-09-10	32.19	32.33	31.83	32.07	1259000
2007-09-11	32.14	32.73	32.14	32.67	1384800
2007-09-12	32.52	32.66	32.09	32.16	1255000
2007-09-13	32.02	32.19	31.79	31.94	602600
2007-09-14	31.72	32.20	31.60	32.13	804000
2007-09-17	32.08	32.57	32.04	32.12	671600
2007-09-18	32.34	33.25	32.20	33.25	1187400
2007-09-19	33.60	34.13	33.37	33.58	1149600
2007-09-20	33.68	33.70	33.25	33.39	777000
2007-09-21	33.19	33.91	33.19	33.81	1239200
2007-09-24	33.78	34.07	33.12	33.23	920400
2007-09-25	33.09	33.16	32.79	33.11	596400
2007-09-26	33.38	34.39	33.34	33.63	1339236
2007-09-27	33.85	34.25	33.77	34.06	926800
2007-09-28	33.82	33.99	33.16	33.37	1079000
2007-10-01	33.23	34.18	33.23	34.11	1123000
2007-10-02	34.16	34.28	33.69	33.77	1100600
2007-10-03	33.64	34.00	33.31	33.79	1095800
2007-10-04	33.87	34.22	33.46	34.08	809200
2007-10-05	34.33	34.49	34.08	34.27	815600
2007-10-08	34.28	34.38	33.83	34.00	588800
2007-10-09	34.13	34.33	34.03	34.33	690000
2007-10-10	34.16	34.27	33.49	33.62	729800
2007-10-11	33.95	34.09	33.35	33.53	1066200
2007-10-12	33.62	34.13	33.54	34.01	960600
2007-10-15	34.00	34.35	33.42	33.67	934440
2007-10-16	33.56	33.62	32.66	32.92	1082000
2007-10-17	33.38	33.45	32.55	32.74	1053400
2007-10-18	32.61	33.33	32.42	32.94	1170200
2007-10-19	32.80	33.21	32.44	32.44	1221000
2007-10-22	32.18	32.36	31.68	32.20	988600
2007-10-23	32.33	32.56	31.56	31.98	1151600
2007-10-24	31.86	32.21	31.54	32.09	1584400
2007-10-25	31.98	32.36	31.76	32.03	911800
2007-10-26	32.85	33.34	32.71	33.22	2035800
2007-10-29	33.50	33.60	33.14	33.39	1215600
2007-10-30	33.39	33.53	33.01	33.08	1397000
2007-10-31	33.12	33.44	32.84	33.30	1403400
2007-11-01	33.02	33.22	32.55	32.62	1373200
2007-11-02	32.68	33.17	32.54	32.99	1862400
2007-11-05	32.85	32.94	32.42	32.80	1404000
2007-11-06	33.14	33.54	32.85	33.54	1801762
2007-11-07	33.14	33.24	32.58	32.58	1742200
2007-11-08	32.64	33.00	32.24	32.85	2334800
2007-11-09	32.70	32.87	32.25	32.25	2016600
2007-11-12	32.13	32.54	31.04	31.05	2354438
2007-11-13	31.30	32.15	31.25	32.13	1763000
2007-11-14	32.21	32.42	31.80	31.80	1189800
2007-11-15	31.86	31.90	30.90	31.23	1392200
2007-11-16	31.24	31.30	30.50	30.70	2058400
2007-11-19	30.51	30.67	30.04	30.08	2053460
2007-11-20	30.07	30.83	30.02	30.59	2489400
2007-11-21	29.95	30.30	29.71	29.93	2668400
2007-11-23	30.07	30.36	30.04	30.21	784060
2007-11-26	30.15	30.35	29.51	29.53	2312110
2007-11-27	29.62	29.81	29.41	29.75	3343804
2007-11-28	29.76	31.81	29.76	31.81	3163798
2007-11-29	31.53	32.07	31.32	31.74	1463000
2007-11-30	31.99	32.46	31.49	32.11	3997984
2007-12-03	32.46	32.46	31.62	31.79	1708708
2007-12-04	31.55	31.80	31.38	31.41	1293394
2007-12-05	31.75	32.94	31.75	32.16	4273000
2007-12-06	32.02	32.72	32.02	32.70	3684692
2007-12-07	32.52	32.92	32.32	32.65	3263800
2007-12-10	32.67	33.32	32.42	33.08	4493602
2007-12-11	32.96	33.28	32.36	32.38	4011628
2007-12-12	33.11	33.41	31.71	32.15	4147110
2007-12-13	31.93	32.25	31.64	32.05	1510816
2007-12-14	31.78	31.88	31.20	31.37	1217000
2007-12-17	31.21	31.46	30.79	30.84	1829012
2007-12-18	31.00	31.12	30.52	30.92	1485450
2007-12-19	31.14	31.14	30.73	30.84	1683508
2007-12-20	31.06	31.10	30.42	30.93	1129000
2007-12-21	31.23	31.75	30.97	31.55	2851082
2007-12-24	31.71	31.71	31.36	31.49	440022
2007-12-26	31.12	31.42	30.98	31.32	1960234
2007-12-27	31.23	31.35	30.76	30.86	1364154
2007-12-28	31.28	31.28	30.66	30.68	1027174
2007-12-31	30.67	30.80	30.44	30.55	1387884
2008-01-02	30.45	30.66	30.14	30.31	2382060
2008-01-03	30.62	30.63	29.65	29.84	2213800
2008-01-04	29.64	29.79	29.09	29.43	2004000
2008-01-07	29.80	29.80	28.88	29.42	2254000
2008-01-08	29.29	29.78	28.99	29.01	2380242
2008-01-09	29.15	29.58	28.76	29.53	2795000
2008-01-10	30.37	31.70	30.00	31.51	4518000
2008-01-11	31.25	31.67	30.91	31.07	2794200
2008-01-14	31.08	32.25	31.08	32.18	1709816
2008-01-15	31.85	32.26	31.20	31.28	2556636
2008-01-16	31.05	31.48	30.59	30.70	2114618
2008-01-17	30.69	30.96	29.61	29.66	2992312
2008-01-18	29.91	30.27	29.32	29.93	4392908
2008-01-22	28.50	29.47	28.50	29.15	4519212
2008-01-23	28.29	30.38	28.16	30.23	3809624
2008-01-24	30.13	30.96	29.88	29.88	2510214
2008-01-25	31.19	33.48	31.19	32.16	5063620
2008-01-28	32.63	32.83	32.11	32.42	5269048
2008-01-29	32.72	32.75	32.05	32.47	3229508
2008-01-30	32.33	33.06	32.13	32.25	2750600
2008-01-31	31.80	33.71	31.75	33.04	2881754
2008-02-01	33.09	33.60	32.85	33.44	3216226
2008-02-04	33.30	33.78	32.95	33.34	2779804
2008-02-05	32.90	33.44	32.53	32.98	3167720
2008-02-06	33.10	33.31	32.31	32.40	2253078
2008-02-07	32.04	32.76	32.04	32.47	1926002
2008-02-08	32.36	33.07	32.15	32.93	2376092
2008-02-11	33.10	33.43	32.76	33.36	2352702
2008-02-12	33.43	33.83	32.95	33.23	2466954
2008-02-13	33.50	33.72	32.95	33.37	2474502
2008-02-14	33.35	33.63	32.86	32.97	1866674
2008-02-15	32.75	33.16	32.42	32.93	2237302
2008-02-19	33.51	33.59	33.09	33.27	1657676
2008-02-20	32.96	33.45	32.72	33.37	1177000
2008-02-21	33.42	33.49	32.59	32.94	1848992
2008-02-22	33.15	33.15	32.44	33.11	1750010
2008-02-25	33.31	33.68	32.69	33.68	1607966
2008-02-26	33.42	33.82	33.24	33.49	1311820
2008-02-27	33.37	33.89	33.30	33.74	1759936
2008-02-28	33.23	33.76	33.05	33.64	2786344
2008-02-29	33.21	33.52	32.78	32.91	2380202
2008-03-03	32.88	33.17	32.63	33.17	1480010
2008-03-04	32.86	33.23	32.10	32.47	2452758
2008-03-05	32.56	33.08	32.43	32.97	2216532
2008-03-06	32.87	32.95	32.48	32.50	1960766
2008-03-07	32.18	32.46	31.60	31.65	2964080
2008-03-10	31.43	31.80	31.06	31.09	4188612
2008-03-11	32.07	32.58	31.40	32.39	3768316
2008-03-12	32.66	33.17	32.34	32.65	2050414
2008-03-13	32.21	33.24	31.93	33.14	2683224
2008-03-14	33.26	33.27	31.86	32.78	3317380
2008-03-17	31.94	32.84	31.62	31.82	3029432
2008-03-18	32.33	32.60	31.15	31.86	3243884
2008-03-19	32.16	32.40	30.62	30.62	2375776
2008-03-20	30.78	31.13	30.32	30.74	2422290
2008-03-24	30.80	32.09	30.80	31.69	2075548
2008-03-25	31.80	32.19	31.52	31.83	1466228
2008-03-26	31.65	32.02	31.43	31.54	1209632
2008-03-27	31.69	31.74	31.11	31.17	1452138
2008-03-28	31.44	31.49	30.87	31.04	1482214
2008-03-31	30.75	31.53	30.75	31.23	1952778
2008-04-01	31.47	32.16	31.08	32.16	2163534
2008-04-02	32.20	32.45	31.85	32.19	1267618
2008-04-03	32.05	32.78	31.91	32.61	1715136
2008-04-04	32.86	33.30	32.47	33.17	1233304
2008-04-07	33.52	35.00	33.52	34.19	3402660
2008-04-08	34.17	35.49	33.93	35.39	3136020
2008-04-09	35.42	35.55	34.73	34.86	2055106
2008-04-10	34.79	35.28	34.66	34.99	2147994
2008-04-11	34.71	34.73	34.26	34.42	1641156
2008-04-14	34.38	34.63	34.18	34.39	1390100
2008-04-15	34.47	34.88	34.15	34.52	1544694
2008-04-16	34.82	35.76	34.82	35.76	1723186
2008-04-17	35.66	35.85	35.18	35.59	1550868
2008-04-18	35.96	36.15	35.52	36.15	1523230
2008-04-21	36.13	36.20	35.75	36.12	924452
2008-04-22	36.04	36.07	34.98	35.34	1537458
2008-04-23	35.27	35.44	34.46	34.65	1539694
2008-04-24	34.41	35.24	34.23	34.85	1639818
2008-04-25	35.88	38.33	35.79	37.53	5756670
2008-04-28	37.67	38.17	36.99	37.39	3112818
2008-04-29	37.26	37.68	36.90	36.99	2217592
2008-04-30	37.27	37.27	36.56	36.75	1902440
2008-05-01	36.73	36.98	35.93	36.66	1679158
2008-05-02	37.20	37.20	36.61	36.96	1250780
2008-05-05	36.95	37.15	36.61	36.96	1648768
2008-05-06	36.67	37.00	36.44	36.88	1520206
2008-05-07	37.00	37.00	36.35	36.48	1538014
2008-05-08	36.86	36.86	36.29	36.65	1173284
2008-05-09	36.28	36.30	35.78	36.07	1190656
2008-05-12	35.97	36.39	35.92	36.33	1756830
2008-05-13	36.51	36.76	36.21	36.74	1237116
2008-05-14	36.82	38.38	36.74	37.91	2566018
2008-05-15	38.02	38.20	37.74	38.17	1200856
2008-05-16	37.97	38.59	37.82	38.55	1770942
2008-05-19	38.44	38.97	38.25	38.47	1213306
2008-05-20	38.37	38.80	37.85	38.76	1270732
2008-05-21	38.68	39.00	37.52	37.73	1212346
2008-05-22	37.73	38.32	37.58	37.77	1037452
2008-05-23	37.35	37.72	36.89	37.40	1090300
2008-05-27	37.23	37.46	36.79	37.09	1123782
2008-05-28	37.51	38.70	37.02	38.69	1676676
2008-05-29	38.79	38.79	37.88	38.45	1137558
2008-05-30	38.34	39.15	37.93	38.31	1705376
2008-06-02	38.24	38.40	37.66	37.86	1099462
2008-06-03	38.66	38.66	37.06	37.57	1450606
2008-06-04	37.43	38.41	37.40	38.02	1340350
2008-06-05	37.75	38.51	37.53	38.51	1702370
2008-06-06	37.87	38.57	37.47	37.50	1681136
2008-06-09	37.43	37.74	37.15	37.48	1309732
2008-06-10	37.24	37.37	36.56	37.20	1330292
2008-06-11	37.20	37.35	36.75	36.85	1767560
2008-06-12	36.84	37.18	36.63	36.93	933826
2008-06-13	37.43	37.90	37.02	37.82	1159246
2008-06-16	37.86	37.86	37.34	37.57	1366640
2008-06-17	37.59	37.91	37.37	37.68	1050248
2008-06-18	37.59	37.67	36.83	37.02	1725806
2008-06-19	37.03	37.29	36.68	36.83	1436142
2008-06-20	36.66	36.81	35.61	36.05	2947750
2008-06-23	36.09	36.31	35.77	36.21	1172316
2008-06-24	36.14	36.23	35.36	35.51	1714514
2008-06-25	35.56	36.20	35.47	35.83	1271020
2008-06-26	35.49	35.68	34.62	34.62	1239152
2008-06-27	34.65	34.86	34.25	34.36	1822446
2008-06-30	34.39	34.87	34.26	34.43	1346754
2008-07-01	34.10	34.36	33.59	34.25	1649282
2008-07-02	34.20	34.37	33.06	33.06	2671468
2008-07-03	33.03	33.46	32.29	32.94	2255096
2008-07-07	33.09	33.67	32.91	33.21	2298578
2008-07-08	33.05	33.64	32.45	33.55	2289422
2008-07-09	33.25	33.86	33.10	33.31	2227108
2008-07-10	34.19	34.50	33.20	33.58	2208758
2008-07-11	33.29	33.69	32.77	33.38	1276654
2008-07-14	33.77	33.91	33.21	33.46	1732254
2008-07-15	33.22	33.88	32.74	33.36	1629436
2008-07-16	33.42	33.85	32.76	33.82	1361482
2008-07-17	33.87	34.47	33.68	34.40	2814592
2008-07-18	33.97	34.73	33.97	34.25	1450614
2008-07-21	34.48	34.54	33.94	34.25	1169632
2008-07-22	34.08	34.18	32.92	33.79	2117686
2008-07-23	33.90	33.92	33.21	33.67	1408748
2008-07-24	33.55	33.99	33.08	33.19	2297542
2008-07-25	32.48	32.51	29.78	30.07	5438302
2008-07-28	30.08	30.87	29.87	30.26	4910230
2008-07-29	30.31	31.00	29.40	29.80	4744012
2008-07-30	28.42	30.09	28.40	29.97	5447342
2008-07-31	29.70	30.22	29.68	29.98	3929560
2008-08-01	29.85	30.22	29.60	29.78	3065456
2008-08-04	29.60	29.86	28.60	28.94	2468864
2008-08-05	29.07	29.70	28.98	29.60	3162388
2008-08-06	29.56	29.78	29.37	29.54	2724740
2008-08-07	29.43	30.17	29.06	29.40	2877428
2008-08-08	29.40	30.33	29.10	30.14	1910770
2008-08-11	30.04	30.38	29.76	30.01	2656618
2008-08-12	29.96	30.12	29.47	29.96	2924422
2008-08-13	29.82	30.72	29.82	30.58	1930476
2008-08-14	30.46	30.64	30.03	30.33	1478294
2008-08-15	30.33	30.63	30.24	30.43	1164138
2008-08-18	30.62	30.81	30.29	30.36	1595038
2008-08-19	29.91	30.37	29.91	30.03	1501586
2008-08-20	30.10	30.28	29.77	30.13	1130150
2008-08-21	29.95	30.51	29.86	30.37	801574
2008-08-22	30.53	30.68	30.06	30.38	1161090
2008-08-25	30.20	30.29	29.73	29.99	1659426
2008-08-26	29.95	30.44	29.83	30.25	1461736
2008-08-27	30.30	30.59	30.14	30.47	1294988
2008-08-28	30.74	30.74	30.26	30.57	1366718
2008-08-29	30.49	30.66	30.12	30.16	1827738
2008-09-02	30.57	30.72	29.93	30.08	2399180
2008-09-03	29.94	30.39	29.93	30.07	2363226
2008-09-04	29.91	30.00	28.76	28.78	2077706
2008-09-05	28.74	29.08	28.56	28.93	2320364
2008-09-08	29.04	29.64	28.13	28.78	2663830
2008-09-09	28.74	29.01	28.40	28.40	2797836
2008-09-10	28.56	28.89	28.22	28.58	1772414
2008-09-11	28.28	29.14	28.03	29.06	1974016
2008-09-12	28.89	29.63	28.89	29.54	1561204
2008-09-15	28.52	29.61	28.12	28.12	1653520
2008-09-16	27.54	28.69	27.35	28.62	2030016
2008-09-17	28.02	28.83	27.61	28.50	2719216
2008-09-18	28.81	30.62	27.93	30.06	3651570
2008-09-19	30.78	32.63	21.81	30.59	2184066
2008-09-22	30.29	30.85	29.70	29.78	1388926
2008-09-23	29.74	30.10	28.83	28.85	1832680
2008-09-24	29.20	29.20	28.54	28.92	1366904
2008-09-25	29.12	29.32	28.75	29.12	1590522
2008-09-26	28.64	29.11	28.46	28.99	1161320
2008-09-29	28.24	28.70	26.46	26.64	2563536
2008-09-30	27.20	27.62	26.77	27.53	2164420
2008-10-01	27.23	27.61	26.91	27.33	1871054
2008-10-02	27.33	27.35	25.36	25.41	2838412
2008-10-03	25.79	26.11	25.19	25.36	2806060
2008-10-06	24.92	24.92	23.37	24.45	2988460
2008-10-07	24.66	24.90	23.00	23.14	3181666
2008-10-08	22.65	23.88	21.38	21.38	4972298
2008-10-09	22.68	23.39	21.13	21.13	6463412
2008-10-10	20.44	21.56	19.16	20.67	4048832
2008-10-13	21.03	22.55	20.94	22.40	3306404
2008-10-14	23.28	23.71	22.47	23.35	3709156
2008-10-15	23.17	23.17	20.61	20.64	2731824
2008-10-16	20.76	21.57	19.52	21.55	3558094
2008-10-17	20.58	21.70	20.36	20.68	2752808
2008-10-20	20.83	22.53	20.72	22.53	1945142
2008-10-21	21.68	22.27	21.15	21.26	2021690
2008-10-22	20.71	20.89	18.46	19.12	3449900
2008-10-23	19.31	19.63	17.37	18.42	4258670
2008-10-24	17.22	18.92	15.26	18.25	3504852
2008-10-27	17.72	18.42	16.78	17.09	2326612
2008-10-28	17.33	18.31	16.86	18.30	2623338
2008-10-29	18.42	20.08	18.13	19.39	2913596
2008-10-30	20.00	20.29	19.10	20.05	2719956
2008-10-31	20.08	20.47	19.54	20.20	2528512
2008-11-03	20.48	20.48	20.00	20.19	2006256
2008-11-04	20.61	21.50	20.61	21.28	1858726
2008-11-05	20.95	21.32	20.26	20.30	1871872
2008-11-06	20.25	20.67	19.47	19.47	2072816
2008-11-07	19.43	20.25	19.27	20.17	1931192
2008-11-10	20.51	20.87	19.80	20.04	2084772
2008-11-11	19.70	19.75	18.89	18.99	3479286
2008-11-12	18.55	18.83	16.67	16.67	4665514
2008-11-13	16.80	17.93	16.12	17.91	3105384
2008-11-14	17.78	18.22	17.36	17.55	3410870
2008-11-17	17.36	17.92	16.73	16.73	3258086
2008-11-18	16.64	17.02	15.83	16.43	3042980
2008-11-19	16.28	16.78	15.50	15.50	3040854
2008-11-20	15.17	15.28	13.40	13.42	4866430
2008-11-21	13.69	13.81	12.94	13.68	4348504
2008-11-24	14.08	15.50	14.05	15.25	3615402
2008-11-25	15.46	16.14	15.21	15.83	3411054
2008-11-26	15.29	16.52	15.02	16.52	2636722
2008-11-28	16.50	16.50	16.08	16.45	1112606
2008-12-01	16.12	16.15	15.09	15.14	2836852
2008-12-02	13.75	15.12	13.55	14.00	5402072
2008-12-03	13.47	14.79	13.47	14.40	2821292
2008-12-04	13.99	14.55	13.57	13.78	2595102
2008-12-05	13.75	14.51	13.19	14.41	2621782
2008-12-08	14.81	16.03	14.46	15.89	2942040
2008-12-09	15.52	16.01	14.89	14.99	2639560
2008-12-10	15.08	15.45	14.82	15.22	2924520
2008-12-11	15.08	15.10	14.21	14.35	2296782
2008-12-12	14.17	14.95	13.68	14.77	2109136
2008-12-15	14.89	15.25	14.40	14.71	2069048
2008-12-16	15.20	15.69	14.90	15.60	2056016
2008-12-17	15.58	15.89	15.39	15.68	2502778
2008-12-18	15.82	15.82	14.82	14.94	2196732
2008-12-19	15.01	15.28	14.71	14.77	2564310
2008-12-22	14.70	14.86	13.95	14.26	1291456
2008-12-23	14.32	14.59	13.97	14.03	1352588
2008-12-24	14.13	14.43	14.13	14.28	627230
2008-12-26	14.30	14.66	14.26	14.63	919986
2008-12-29	14.76	14.76	14.15	14.53	2189028
2008-12-30	14.51	15.31	14.37	15.26	2013858
2008-12-31	15.25	15.93	15.15	15.86	2220798
2009-01-02	15.92	16.54	15.70	16.52	2100366
2009-01-05	16.55	16.91	16.12	16.52	2306064
2009-01-06	16.69	17.08	16.27	16.84	2691144
2009-01-07	16.71	16.79	16.01	16.08	2825224
2009-01-08	16.08	16.63	15.85	16.51	2809742
2009-01-09	16.45	16.64	15.93	16.11	2107026
2009-01-12	15.99	16.09	15.35	15.54	2003562
2009-01-13	15.41	15.87	15.36	15.49	2630184
2009-01-14	15.22	15.23	14.61	14.74	2174126
2009-01-15	14.65	15.11	14.16	14.97	2501634
2009-01-16	15.13	15.40	14.74	15.10	2539466
2009-01-20	15.09	15.09	13.77	13.80	2803112
2009-01-21	14.08	14.66	13.86	14.66	2442252
2009-01-22	14.34	14.56	13.95	14.29	2090816
2009-01-23	13.83	14.32	13.63	14.16	2905972
2009-01-26	14.24	14.56	13.66	13.82	2482034
2009-01-27	13.86	13.94	13.35	13.58	2743642
2009-01-28	13.84	14.52	13.73	14.37	2274344
2009-01-29	14.17	14.25	13.63	13.67	1991534
2009-01-30	12.74	13.40	12.38	12.98	6680462
2009-02-02	12.78	13.09	12.49	12.66	3145866
2009-02-03	12.87	13.00	12.52	12.71	2465872
2009-02-04	12.94	12.94	12.42	12.51	2413226
2009-02-05	12.45	13.01	12.23	12.86	1973446
2009-02-06	12.91	13.28	12.85	13.18	1605134
2009-02-09	13.09	13.32	12.91	13.08	2261300
2009-02-10	12.99	13.14	12.28	12.41	2872116
2009-02-11	12.49	12.72	12.28	12.47	2044214
2009-02-12	12.28	12.45	11.94	12.44	2035840
2009-02-13	12.52	12.77	12.35	12.40	1931448
2009-02-17	12.12	12.12	11.72	11.81	3756518
2009-02-18	11.84	12.05	11.66	11.83	2471694
2009-02-19	12.01	12.14	11.64	11.74	2308850
2009-02-20	11.40	11.82	11.15	11.45	2886620
2009-02-23	11.71	11.71	10.69	10.73	2567830
2009-02-24	10.78	11.38	10.61	11.34	2790512
2009-02-25	11.29	11.36	10.71	10.82	3375942
2009-02-26	10.88	11.23	10.61	10.65	2442632
2009-02-27	10.45	10.59	10.23	10.27	3442820
2009-03-02	10.15	10.33	9.50	9.55	4290048
2009-03-03	9.71	9.90	9.40	9.46	3469828
2009-03-04	9.55	9.92	9.55	9.72	3783898
2009-03-05	9.45	9.57	8.92	9.00	2817268
2009-03-06	9.14	9.36	8.88	9.13	4377110
2009-03-09	9.28	9.74	9.11	9.42	5081242
2009-03-10	9.62	10.37	9.55	10.37	4195172
2009-03-11	10.36	10.85	10.32	10.75	3572046
2009-03-12	10.51	11.42	10.49	11.42	4149018
2009-03-13	11.52	11.76	11.36	11.68	3197790
2009-03-16	11.70	11.98	11.35	11.37	3651810
2009-03-17	11.23	11.72	11.21	11.72	2709358
2009-03-18	11.76	12.24	11.50	12.15	1840838
2009-03-19	12.30	12.56	12.16	12.41	2207480
2009-03-20	12.52	12.64	11.98	12.08	2222234
2009-03-23	12.38	13.06	12.25	13.06	1633996
2009-03-24	12.84	13.16	12.77	13.06	2158740
2009-03-25	13.14	13.74	12.73	13.20	2409340
2009-03-26	13.34	13.80	13.32	13.76	1980300
2009-03-27	13.51	13.81	13.36	13.66	2229778
2009-03-30	13.32	13.40	12.91	13.17	2414046
2009-03-31	13.43	13.73	13.10	13.40	2555584
2009-04-01	13.17	14.25	13.07	14.18	2904454
2009-04-02	14.53	14.92	14.43	14.63	2401104
2009-04-03	14.61	15.04	14.19	15.04	1306542
2009-04-06	14.85	15.08	14.51	14.91	1924122
2009-04-07	14.61	14.68	14.28	14.43	1837386
2009-04-08	14.43	14.58	14.25	14.55	1862568
2009-04-09	15.08	15.51	14.92	15.51	1280990
2009-04-13	15.39	15.51	14.98	15.40	1938832
2009-04-14	15.25	15.73	15.01	15.32	1450908
2009-04-15	15.15	15.72	15.13	15.71	953856
2009-04-16	15.79	16.33	15.46	16.25	1881316
2009-04-17	16.27	16.29	15.86	16.18	1741198
2009-04-20	15.88	15.88	15.06	15.12	1880392
2009-04-21	14.92	16.12	14.80	16.10	1834226
2009-04-22	15.92	17.08	15.75	16.43	2004526
2009-04-23	16.44	16.78	16.13	16.56	2149552
2009-04-24	17.50	20.22	17.42	20.01	9066780
2009-04-27	19.83	20.38	18.95	19.33	5241868
2009-04-28	18.93	20.10	18.81	19.66	2705542
2009-04-29	19.86	20.93	19.83	20.59	2758932
2009-04-30	20.89	20.96	19.75	19.84	4847614
2009-05-01	19.98	20.09	19.13	19.90	2423820
2009-05-04	20.10	21.14	20.10	21.13	2235732
2009-05-05	21.05	21.22	20.29	20.70	2762114
2009-05-06	20.91	21.21	20.61	21.01	2863582
2009-05-07	21.48	21.48	20.09	20.34	3172666
2009-05-08	20.49	21.46	20.30	21.41	2196416
2009-05-11	21.09	21.09	20.17	20.35	3192892
2009-05-12	20.35	20.45	19.51	20.19	2964618
2009-05-13	19.69	20.06	19.10	19.20	2909658
2009-05-14	19.24	19.75	18.71	19.54	2928420
2009-05-15	19.31	19.80	18.78	19.01	4416504
2009-05-18	19.22	20.21	19.22	20.11	4175458
2009-05-19	20.09	20.90	20.01	20.71	3063800
2009-05-20	20.85	21.68	20.70	20.95	3569488
2009-05-21	20.58	20.58	19.81	20.15	2084810
2009-05-22	20.24	20.71	20.06	20.36	2185828
2009-05-26	20.13	21.00	19.79	20.94	1986994
2009-05-27	20.75	21.02	20.08	20.15	2145772
2009-05-28	20.29	20.56	19.74	20.36	2335536
2009-05-29	20.36	20.72	20.05	20.72	3203640
2009-06-01	20.93	21.81	20.93	21.62	1997914
2009-06-02	21.53	21.84	21.45	21.77	2401300
2009-06-03	21.50	21.50	20.71	21.26	3015382
2009-06-04	21.33	22.80	21.33	22.52	3772530
2009-06-05	22.93	22.93	21.43	21.52	3104230
2009-06-08	21.44	21.44	20.56	20.74	2812156
2009-06-09	20.99	20.99	20.50	20.93	2769740
2009-06-10	21.09	21.14	20.14	20.62	1789720
2009-06-11	20.61	21.13	20.34	20.79	2046570
2009-06-12	20.66	20.66	20.07	20.33	1485466
2009-06-15	20.12	20.12	19.33	19.77	1960096
2009-06-16	19.76	19.89	18.95	19.04	1637204
2009-06-17	18.96	19.30	18.60	18.98	1594344
2009-06-18	19.15	19.62	18.80	19.06	1839154
2009-06-19	19.53	19.74	19.07	19.17	2138718
2009-06-22	18.86	19.03	18.01	18.03	2086276
2009-06-23	18.01	18.44	17.86	18.15	1857558
2009-06-24	18.31	18.82	18.14	18.26	1428328
2009-06-25	18.19	18.88	18.04	18.80	1667300
2009-06-26	18.76	18.92	18.54	18.71	1461704
2009-06-29	18.70	19.49	18.60	19.40	2341712
2009-06-30	19.38	19.43	18.77	18.95	1653408
2009-07-01	19.05	19.38	18.85	18.88	1426400
2009-07-02	18.54	18.54	18.17	18.36	1396928
2009-07-06	18.07	18.09	17.29	17.99	2337238
2009-07-07	17.87	17.98	17.59	17.61	1729750
2009-07-08	17.69	17.91	17.34	17.66	1929860
2009-07-09	17.73	18.12	17.65	17.90	1444400
2009-07-10	17.75	18.04	17.40	17.84	871258
2009-07-13	17.88	18.39	17.44	18.39	1738884
2009-07-14	18.35	18.56	18.18	18.43	1155724
2009-07-15	18.77	19.48	18.60	19.46	2016000
2009-07-16	19.46	20.26	19.24	20.17	2331952
2009-07-17	20.08	20.27	19.86	20.08	1431540
2009-07-20	20.24	20.78	20.20	20.77	1407406
2009-07-21	21.03	21.42	20.22	20.84	1593118
2009-07-22	20.65	21.28	20.55	21.09	1222400
2009-07-23	21.10	22.59	21.08	22.59	3496328
2009-07-24	23.51	24.94	23.51	24.03	5409878
2009-07-27	23.87	24.32	23.80	24.01	2863116
2009-07-28	23.65	24.23	23.44	24.18	2253292
2009-07-29	23.85	24.20	23.46	23.79	1989438
2009-07-30	24.22	24.88	24.15	24.48	1888314
2009-07-31	24.22	25.01	24.22	24.83	1502394
2009-08-03	24.83	25.68	24.83	25.56	1670470
2009-08-04	25.40	25.82	25.08	25.64	3436234
2009-08-05	25.67	25.78	25.38	25.69	2056076
2009-08-06	25.75	25.93	25.40	25.55	2153640
2009-08-07	25.79	26.61	25.55	26.37	2409062
2009-08-10	26.25	26.44	26.07	26.25	3412292
2009-08-11	25.92	26.29	25.69	26.16	2538650
2009-08-12	26.10	26.93	26.02	26.66	1299436
2009-08-13	26.80	27.47	26.75	27.39	2908108
2009-08-14	27.47	27.47	26.75	27.06	3580538
2009-08-17	26.54	26.64	25.58	25.69	2044336
2009-08-18	25.73	26.09	25.73	25.99	1734352
2009-08-19	25.40	26.56	25.39	26.10	2718498
2009-08-20	26.10	27.01	26.05	26.98	1940042
2009-08-21	27.29	27.60	27.18	27.51	1776076
2009-08-24	27.83	27.83	26.75	26.93	1906274
2009-08-25	27.34	27.37	26.86	27.15	1661788
2009-08-26	27.08	27.32	26.73	26.88	1419106
2009-08-27	27.02	27.07	26.42	26.67	1525522
2009-08-28	26.76	26.85	26.58	26.76	1036828
2009-08-31	26.35	26.43	25.97	26.08	1491982
2009-09-01	25.77	26.25	25.12	25.15	1833290
2009-09-02	24.89	25.36	24.80	24.95	3081944
2009-09-03	25.14	25.40	24.83	25.15	2154170
2009-09-04	25.16	25.34	24.83	25.13	2174338
2009-09-08	25.39	25.77	25.08	25.75	1828764
2009-09-09	25.58	26.13	25.25	26.07	2364162
2009-09-10	25.93	26.22	25.34	26.18	1741432
2009-09-11	26.26	26.80	26.18	26.46	2934066
2009-09-14	26.17	26.48	25.96	26.47	2308260
2009-09-15	26.53	27.53	26.46	27.35	3994158
2009-09-16	27.64	27.94	27.40	27.55	2285998
2009-09-17	27.44	27.75	27.34	27.58	2888392
2009-09-18	27.75	27.82	26.95	27.26	1988380
2009-09-21	26.86	27.49	26.66	27.26	1711206
2009-09-22	27.56	27.94	27.43	27.53	2304760
2009-09-23	27.54	27.89	27.29	27.55	3006998
2009-09-24	27.58	27.58	26.51	26.86	1940914
2009-09-25	26.72	27.04	26.40	26.50	1341772
2009-09-28	26.56	27.54	26.56	27.42	1673130
2009-09-29	27.52	27.81	27.30	27.53	1618578
2009-09-30	27.54	27.58	26.57	26.77	2422192
2009-10-01	26.77	26.77	25.52	25.59	2631594
2009-10-02	25.23	25.56	24.93	25.11	2457262
2009-10-05	25.22	26.44	25.21	26.29	1820830
2009-10-06	26.62	26.96	26.02	26.35	1502066
2009-10-07	26.38	26.53	26.00	26.25	788392
2009-10-08	26.52	26.96	26.34	26.52	1703266
2009-10-09	26.58	26.89	26.47	26.81	1330762
2009-10-12	27.10	27.53	26.82	27.38	1225416
2009-10-13	27.23	27.29	26.47	26.95	1828024
2009-10-14	27.27	28.09	27.26	28.08	2256060
2009-10-15	27.82	28.27	27.76	28.15	2326030
2009-10-16	27.98	28.10	27.73	27.83	1230792
2009-10-19	27.87	28.31	27.82	28.19	1178776
2009-10-20	28.33	28.33	27.46	28.08	1749398
2009-10-21	28.10	28.34	27.42	27.45	1792512
2009-10-22	27.46	28.35	27.07	28.10	2320536
2009-10-23	28.78	28.95	27.33	27.57	3514970
2009-10-26	27.61	28.45	27.00	27.49	2684588
2009-10-27	27.43	28.16	27.16	27.82	2143882
2009-10-28	27.72	27.85	26.41	26.44	2539790
2009-10-29	26.56	27.88	26.52	27.71	1907864
2009-10-30	27.53	27.53	26.06	26.26	2833530
2009-11-02	26.58	27.20	26.14	26.96	2776666
2009-11-03	26.69	27.73	26.43	27.58	2282080
2009-11-04	27.97	28.13	27.31	27.42	2727214
2009-11-05	27.69	28.26	27.45	28.26	1636916
2009-11-06	28.02	28.50	27.74	28.25	1715454
2009-11-09	28.31	29.73	27.85	29.66	2406034
2009-11-10	29.46	29.57	28.74	29.05	3890342
2009-11-11	29.32	29.65	29.13	29.65	2333738
2009-11-12	29.78	29.92	29.14	29.31	2467314
2009-11-13	29.19	29.55	28.91	29.38	1976382
2009-11-16	29.82	29.98	29.48	29.94	2689754
2009-11-17	30.14	30.23	29.50	29.84	3770542
2009-11-18	29.92	29.95	29.47	29.79	2904520
2009-11-19	29.47	29.49	28.89	29.37	2154776
2009-11-20	29.11	29.48	28.89	29.38	1740546
2009-11-23	29.80	30.01	29.48	29.67	1640090
2009-11-24	30.27	30.44	29.67	30.11	3341984
2009-11-25	30.29	30.77	30.12	30.59	1171358
2009-11-27	29.97	30.19	29.25	29.75	700708
2009-11-30	29.92	30.10	29.41	30.06	1824866
2009-12-01	30.44	30.55	30.03	30.36	1665576
2009-12-02	30.33	30.66	30.25	30.56	1672200
2009-12-03	30.68	30.68	29.95	30.05	1886834
2009-12-04	30.45	30.98	29.50	29.87	2437590
2009-12-07	29.86	29.91	29.50	29.74	2333898
2009-12-08	29.40	29.64	29.19	29.35	2777770
2009-12-09	29.33	29.68	29.19	29.62	2658408
2009-12-10	29.95	30.05	29.62	29.69	2527936
2009-12-11	29.73	29.95	29.29	29.63	1333354
2009-12-14	29.97	29.98	29.49	29.79	1432834
2009-12-15	29.58	30.01	29.50	29.90	1947526
2009-12-16	30.14	30.88	30.06	30.56	1932708
2009-12-17	30.40	30.43	29.76	29.81	1479842
2009-12-18	29.94	30.22	29.12	29.36	3812956
2009-12-21	29.61	30.13	29.44	29.97	1263372
2009-12-22	29.98	30.25	29.94	30.16	918276
2009-12-23	30.23	30.72	30.05	30.53	978304
2009-12-24	30.57	30.69	30.24	30.46	478108
2009-12-28	30.45	30.76	30.42	30.70	786156
2009-12-29	30.82	30.98	30.53	30.66	829320
2009-12-30	30.49	30.93	30.45	30.62	983692
2009-12-31	30.68	30.70	30.09	30.12	793026
2010-01-04	30.75	30.97	30.43	30.88	1446372
2010-01-05	30.93	31.05	30.19	30.48	2269796
2010-01-06	30.46	30.99	29.99	30.28	3098968
2010-01-07	30.16	30.60	30.07	30.35	1076202
2010-01-08	30.23	30.48	30.09	30.43	853222
2010-01-11	30.67	30.74	30.28	30.45	855542
2010-01-12	30.03	30.19	29.72	30.13	2073598
2010-01-13	30.17	30.94	30.00	30.79	1485916
2010-01-14	30.68	30.92	30.25	30.35	1237040
2010-01-15	30.32	30.45	29.93	30.21	1300036
2010-01-19	30.23	30.91	30.05	30.91	948716
2010-01-20	30.51	30.51	29.93	30.47	1132460
2010-01-21	30.57	30.70	29.37	29.38	1619610
2010-01-22	29.29	29.58	28.68	28.71	1503924
2010-01-25	29.18	29.36	29.03	29.06	837032
2010-01-26	28.91	29.40	28.75	28.85	1085708
2010-01-27	28.84	29.11	28.34	29.03	1321382
2010-01-28	29.00	29.19	28.16	28.49	1700534
2010-01-29	29.52	29.95	28.22	28.27	3985250
2010-02-01	29.05	30.00	29.05	29.99	2467940
2010-02-02	29.95	30.18	29.49	29.81	3370308
2010-02-03	29.57	29.97	29.32	29.65	1598358
2010-02-04	29.28	29.28	28.50	28.74	2007300
2010-02-05	28.82	29.04	27.94	28.82	3121642
2010-02-08	28.78	29.04	28.23	28.30	1929908
2010-02-09	28.71	29.14	28.34	28.93	1674968
2010-02-10	28.94	29.08	28.29	28.68	1581254
2010-02-11	28.67	29.06	28.39	28.92	1721348
2010-02-12	28.43	29.10	28.15	29.00	1527574
2010-02-16	29.32	29.70	29.18	29.67	1596074
2010-02-17	29.90	29.99	29.43	29.65	1233016
2010-02-18	29.46	29.98	29.46	29.93	975938
2010-02-19	29.85	30.18	29.72	30.01	1243238
2010-02-22	30.19	30.33	29.87	30.14	1694362
2010-02-23	30.03	30.10	29.28	29.51	1442114
2010-02-24	29.67	29.91	29.40	29.79	1538704
2010-02-25	29.25	29.76	29.01	29.70	1705168
2010-02-26	29.67	29.85	29.37	29.78	1540404
2010-03-01	29.97	30.05	29.58	30.03	3508076
2010-03-02	30.22	30.43	30.03	30.27	2700560
2010-03-03	30.39	31.04	30.16	30.53	2360062
2010-03-04	30.45	30.75	30.36	30.63	1280872
2010-03-05	30.78	30.93	30.63	30.88	1407068
2010-03-08	30.86	31.05	30.74	30.88	1415710
2010-03-09	30.75	30.98	30.56	30.72	1749258
2010-03-10	30.69	30.93	30.40	30.79	2838620
2010-03-11	30.40	30.91	30.16	30.91	1814420
2010-03-12	30.85	31.29	30.78	30.97	1660478
2010-03-15	30.77	31.11	30.60	30.78	1410554
2010-03-16	30.88	31.12	30.73	31.11	1453638
2010-03-17	31.19	31.71	31.09	31.56	1806974
2010-03-18	31.51	31.72	31.06	31.18	2143602
2010-03-19	31.19	31.43	30.54	30.61	1686890
2010-03-22	30.40	31.35	30.21	31.29	1505464
2010-03-23	31.24	31.52	31.02	31.43	1319832
2010-03-24	31.18	31.86	31.05	31.69	2461390
2010-03-25	31.92	32.18	31.46	31.48	2379080
2010-03-26	31.58	32.26	31.57	31.69	1624142
2010-03-29	31.81	32.12	31.81	32.00	1682082
2010-03-30	32.04	32.28	31.91	32.18	1309334
2010-03-31	32.06	32.34	31.79	31.84	1810388
2010-04-01	32.01	32.49	31.97	32.49	1360504
2010-04-05	32.50	33.26	32.42	33.11	1996116
2010-04-06	32.91	33.04	32.80	32.89	1520300
2010-04-07	32.73	33.27	32.68	32.93	1336580
2010-04-08	32.78	33.00	32.62	32.91	1039070
2010-04-09	32.99	33.45	32.89	33.45	1034186
2010-04-12	33.39	33.50	32.95	33.01	1080848
2010-04-13	33.01	33.15	32.81	32.92	1030898
2010-04-14	32.86	33.25	32.86	33.20	1169958
2010-04-15	33.08	33.38	33.00	33.36	1233572
2010-04-16	33.27	33.40	32.32	32.65	2155910
2010-04-19	32.61	32.81	32.00	32.78	1795214
2010-04-20	33.04	33.38	32.84	33.27	1102600
2010-04-21	33.24	33.47	33.07	33.35	981384
2010-04-22	32.94	33.64	32.74	33.56	1727100
2010-04-23	35.82	35.98	34.83	35.56	4820974
2010-04-26	35.05	35.45	34.34	34.45	3116678
2010-04-27	34.45	34.96	33.60	33.71	3184688
2010-04-28	34.00	34.29	33.62	34.06	2274026
2010-04-29	34.21	34.63	34.13	34.30	2019382
2010-04-30	34.31	34.39	33.31	33.46	3230970
2010-05-03	33.71	34.16	33.34	33.74	2222642
2010-05-04	33.27	33.31	32.46	32.71	2200352
2010-05-05	32.32	32.97	31.97	32.62	2924358
2010-05-06	32.48	32.78	29.63	31.38	4747468
2010-05-07	31.58	31.80	30.67	30.83	4812716
2010-05-10	32.03	32.78	32.03	32.72	3272658
2010-05-11	32.20	32.86	32.10	32.30	2009184
2010-05-12	32.48	33.33	32.46	33.25	1775292
2010-05-13	33.21	33.24	32.31	32.43	1667816
2010-05-14	32.25	32.25	31.07	31.39	2183972
2010-05-17	31.49	31.87	30.68	31.63	1761682
2010-05-18	31.88	32.65	31.22	31.25	2268348
2010-05-19	31.10	31.12	30.10	30.66	2479896
2010-05-20	29.73	29.97	28.88	29.08	3905666
2010-05-21	28.71	30.03	27.78	29.78	3321608
2010-05-24	29.51	30.02	29.41	29.42	2233412
2010-05-25	28.51	29.59	28.29	29.56	2441634
2010-05-26	29.96	30.11	29.18	29.32	2348232
2010-05-27	30.07	30.86	29.69	30.85	1725956
2010-05-28	30.75	30.88	30.03	30.20	1911052
2010-06-01	29.84	30.29	29.11	29.15	1986768
2010-06-02	29.79	30.33	29.27	30.33	2690542
2010-06-03	30.47	30.53	29.71	30.15	1524696
2010-06-04	29.48	29.67	28.48	28.59	2078732
2010-06-07	28.67	29.08	28.35	28.41	2179570
2010-06-08	28.42	29.08	28.34	29.04	3042618
2010-06-09	29.26	29.95	28.91	29.07	2392522
2010-06-10	29.33	29.91	29.33	29.81	1909462
2010-06-11	29.47	30.40	29.45	30.36	2019782
2010-06-14	30.73	31.04	30.12	30.20	1702768
2010-06-15	30.45	31.01	30.31	30.98	2439336
2010-06-16	30.85	31.35	30.60	31.03	1505096
2010-06-17	31.28	31.28	30.36	30.73	1807886
2010-06-18	31.11	31.62	30.88	31.34	2148602
2010-06-21	31.75	31.94	30.96	31.18	2196832
2010-06-22	31.18	31.46	30.42	30.46	1404074
2010-06-23	30.40	30.41	29.61	30.00	3725190
2010-06-24	29.86	29.90	28.99	29.04	2100862
2010-06-25	29.09	29.33	28.72	28.99	2895940
2010-06-28	29.04	29.14	28.48	28.53	2554360
2010-06-29	28.00	28.11	27.34	27.49	4184928
2010-06-30	27.35	27.80	26.63	26.68	3518084
2010-07-01	26.90	26.90	25.89	26.53	2816032
2010-07-02	26.59	26.70	25.75	26.03	2337120
2010-07-06	26.59	26.70	25.55	25.82	2203338
2010-07-07	25.97	27.14	25.96	27.09	2098908
2010-07-08	27.38	28.18	27.18	28.12	3643194
2010-07-09	28.09	28.48	27.99	28.16	1613522
2010-07-12	28.06	28.20	27.61	27.73	1509082
2010-07-13	28.06	28.71	28.02	28.50	2078566
2010-07-14	28.35	28.40	27.87	28.17	1963966
2010-07-15	28.11	28.17	27.52	28.02	1611514
2010-07-16	27.84	27.86	27.07	27.11	1765294
2010-07-19	27.14	27.26	26.52	26.75	2602190
2010-07-20	26.37	27.02	26.22	27.00	4124234
2010-07-21	27.26	28.02	27.26	27.84	5309122
2010-07-22	28.29	29.00	28.17	28.77	3006634
2010-07-23	28.72	29.55	28.62	29.49	2903930
2010-07-26	29.54	29.98	29.23	29.93	3300834
2010-07-27	30.31	30.32	29.50	29.80	2585036
2010-07-28	29.78	30.02	29.60	29.81	1801288
2010-07-29	29.96	30.40	29.34	29.88	2697532
2010-07-30	30.80	31.58	30.50	31.32	5772926
2010-08-02	31.84	31.95	31.16	31.90	3926578
2010-08-03	31.64	31.89	31.34	31.78	2747314
2010-08-04	31.76	32.06	31.48	31.98	2454470
2010-08-05	31.63	31.92	31.35	31.84	2568408
2010-08-06	31.49	32.01	31.28	31.84	1847800
2010-08-09	32.03	32.17	31.77	32.04	1044244
2010-08-10	31.63	31.76	31.10	31.59	2044452
2010-08-11	31.00	31.00	30.32	30.46	1953148
2010-08-12	30.00	30.59	29.89	30.33	1761532
2010-08-13	30.14	30.38	30.04	30.07	1174372
2010-08-16	29.88	30.43	29.64	30.29	1429726
2010-08-17	30.67	31.45	30.66	31.18	1937306
2010-08-18	31.22	31.27	30.80	31.12	1188618
2010-08-19	30.90	30.99	29.99	30.32	1259864
2010-08-20	30.02	30.52	29.85	30.47	1961644
2010-08-23	30.60	30.88	30.14	30.18	1157580
2010-08-24	29.76	29.94	29.26	29.48	2048410
2010-08-25	29.28	29.62	28.74	29.54	1608116
2010-08-26	29.72	30.34	29.66	29.84	1562702
2010-08-27	30.11	30.66	29.56	30.56	1458216
2010-08-30	30.46	30.71	30.03	30.09	2037790
2010-08-31	29.97	31.02	29.89	30.78	2810342
2010-09-01	31.26	32.19	31.24	32.13	2218996
2010-09-02	32.26	32.33	31.96	32.08	1998702
2010-09-03	32.31	33.14	32.31	32.96	2297052
2010-09-07	32.90	32.90	32.23	32.31	1467420
2010-09-08	32.33	32.79	32.33	32.53	1470486
2010-09-09	32.96	32.98	32.39	32.76	2426910
2010-09-10	32.81	32.94	32.50	32.58	1406124
2010-09-13	32.97	33.83	32.97	33.75	2081298
2010-09-14	33.55	33.65	33.13	33.54	2168432
2010-09-15	33.38	33.59	33.07	33.47	1566358
2010-09-16	34.65	35.39	34.20	34.70	3256236
2010-09-17	34.91	35.15	34.53	35.04	2697156
2010-09-20	35.19	35.82	35.07	35.68	2341432
2010-09-21	35.82	35.95	35.42	35.58	1509332
2010-09-22	35.50	35.91	35.39	35.67	1446492
2010-09-23	35.43	35.86	34.98	35.53	1730230
2010-09-24	36.25	36.37	35.87	36.37	1532416
2010-09-27	36.48	36.50	35.88	36.23	1460648
2010-09-28	36.30	36.83	35.85	36.74	1518846
2010-09-29	36.57	37.18	36.43	36.77	2996280
2010-09-30	37.02	37.43	36.60	37.00	2505444
2010-10-01	37.38	37.45	36.98	37.29	1563076
2010-10-04	37.24	37.39	36.82	37.04	1819830
2010-10-05	37.43	38.15	37.29	38.09	2113690
2010-10-06	38.07	38.19	37.89	38.01	1447626
2010-10-07	38.15	38.50	37.85	38.39	2548738
2010-10-08	38.44	39.07	38.38	38.96	1763136
2010-10-11	38.97	39.34	38.84	39.18	1678074
2010-10-12	39.17	39.17	38.63	38.94	2137230
2010-10-13	39.35	39.63	39.08	39.34	1427938
2010-10-14	39.32	39.43	38.79	39.04	1361184
2010-10-15	39.33	39.52	38.76	39.25	1345712
2010-10-18	39.22	39.61	39.08	39.44	1144234
2010-10-19	38.85	39.27	38.32	38.59	1776498
2010-10-20	38.64	39.89	38.59	39.54	1776690
2010-10-21	39.60	40.11	39.31	39.69	1242316
2010-10-22	39.70	39.85	39.17	39.30	1319870
2010-10-25	40.58	41.71	40.50	41.30	4336488
2010-10-26	41.05	41.19	40.63	40.75	2655418
2010-10-27	40.31	40.72	39.90	40.15	2093708
2010-10-28	40.51	40.69	39.44	39.53	2283544
2010-10-29	39.19	39.66	38.92	39.29	2833476
2010-11-01	39.66	40.14	39.40	39.59	1675918
2010-11-02	39.88	40.38	39.70	39.84	2035600
2010-11-03	39.87	39.97	39.06	39.78	1150734
2010-11-04	40.19	40.38	39.60	40.35	2511512
2010-11-05	40.41	40.45	39.60	39.86	2530450
2010-11-08	39.59	40.00	39.39	39.88	1248500
2010-11-09	40.04	40.35	39.10	39.40	1699090
2010-11-10	39.41	39.65	38.84	39.20	1385294
2010-11-11	38.82	39.93	38.76	39.65	1646752
2010-11-12	39.24	39.33	38.40	38.70	2182470
2010-11-15	38.82	39.01	38.40	38.72	1910752
2010-11-16	38.45	38.47	37.78	38.20	2083988
2010-11-17	38.33	38.83	38.01	38.54	1500930
2010-11-18	39.09	39.54	39.03	39.48	2186976
2010-11-19	39.07	39.59	38.83	39.55	2109458
2010-11-22	39.47	39.89	38.99	39.70	1863756
2010-11-23	39.09	39.16	38.61	38.88	1691734
2010-11-24	39.19	39.78	39.18	39.74	1457218
2010-11-26	39.30	39.90	39.24	39.76	820504
2010-11-29	39.41	39.71	38.81	39.64	2172738
2010-11-30	39.24	39.32	38.69	38.91	2734382
2010-12-01	39.69	40.64	39.69	40.61	2555064
2010-12-02	40.66	40.98	40.35	40.49	2041244
2010-12-03	40.24	41.17	40.24	41.03	1908620
2010-12-06	40.82	41.22	40.70	41.08	1627478
2010-12-07	41.32	41.52	40.91	41.24	1942254
2010-12-08	41.34	41.47	40.79	41.06	1272106
2010-12-09	41.05	41.19	40.55	40.71	1427956
2010-12-10	40.85	41.01	40.48	40.59	1829936
2010-12-13	40.70	40.94	40.53	40.53	1356316
2010-12-14	40.71	41.04	40.50	40.73	913610
2010-12-15	40.63	40.63	40.10	40.15	1608328
2010-12-16	40.20	40.45	39.86	40.20	1025854
2010-12-17	40.12	40.23	39.90	40.13	2868180
2010-12-20	40.10	40.47	39.88	40.39	1533082
2010-12-21	40.56	41.18	40.56	40.95	1211296
2010-12-22	41.02	41.25	40.78	41.05	803594
2010-12-23	40.94	41.49	40.88	41.20	816186
2010-12-27	41.08	41.51	40.96	41.40	837546
2010-12-28	41.40	41.66	41.31	41.63	735974
2010-12-29	41.75	42.14	41.74	42.00	1032830
2010-12-30	41.95	42.09	41.81	41.98	615716
2010-12-31	41.93	42.29	41.82	42.04	836098
2011-01-03	42.44	42.99	42.39	42.68	1562426
2011-01-04	42.78	43.87	42.49	43.43	5847888
2011-01-05	43.29	43.84	42.69	43.75	2926698
2011-01-06	43.74	43.94	43.46	43.63	1397802
2011-01-07	43.66	43.88	43.07	43.62	1582982
2011-01-10	43.49	44.25	43.08	44.14	1455758
2011-01-11	44.27	44.45	43.81	44.28	2080836
2011-01-12	45.32	46.67	45.10	46.45	4259138
2011-01-13	46.68	46.74	46.06	46.14	2361692
2011-01-14	46.14	46.47	45.65	46.38	1669546
2011-01-18	46.47	47.21	46.40	47.08	1234318
2011-01-19	46.76	47.02	45.84	46.07	1450852
2011-01-20	45.93	46.10	45.01	45.29	1537298
2011-01-21	45.75	46.08	45.21	45.29	1371716
2011-01-24	45.22	46.02	45.22	45.93	1563620
2011-01-25	45.71	45.78	44.56	45.17	2738312
2011-01-26	45.41	47.00	45.41	46.95	2538600
2011-01-27	46.85	46.93	46.00	46.44	1320688
2011-01-28	46.57	46.91	45.56	45.93	1876378
2011-01-31	46.24	46.67	45.96	46.43	1958298
2011-02-01	46.04	46.40	44.69	45.74	5777520
2011-02-02	45.81	46.20	45.57	45.80	1906056
2011-02-03	45.72	45.98	45.14	45.61	1750600
2011-02-04	45.74	46.01	45.41	45.86	1401658
2011-02-07	46.01	46.46	45.86	46.15	1903952
2011-02-08	46.23	46.72	45.80	46.58	1986934
2011-02-09	46.29	46.44	45.78	45.91	1284986
2011-02-10	45.68	46.43	45.53	46.18	1270868
2011-02-11	45.87	47.03	45.87	46.66	1078330
2011-02-14	46.72	46.95	46.59	46.84	1171668
2011-02-15	46.66	46.74	45.74	45.83	1749724
2011-02-16	46.10	46.97	46.06	46.91	1506916
2011-02-17	46.89	48.66	46.66	48.14	3507508
2011-02-18	48.38	48.50	47.48	47.71	2298750
2011-02-22	46.87	47.31	45.16	45.26	2619918
2011-02-23	45.25	45.60	43.75	44.81	3275032
2011-02-24	45.10	45.52	44.21	44.99	2231468
2011-02-25	45.25	45.84	45.16	45.68	1805140
2011-02-28	45.89	46.75	45.57	46.71	2472098
2011-03-01	47.03	47.37	45.45	45.57	2938480
2011-03-02	45.69	47.45	45.68	47.26	2471938
2011-03-03	47.71	48.92	47.71	48.65	2688270
2011-03-04	48.48	48.51	47.44	48.18	1633994
2011-03-07	48.39	48.82	47.23	47.62	1919210
2011-03-08	47.83	48.88	47.29	48.72	1629690
2011-03-09	48.48	48.54	47.46	47.75	1827746
2011-03-10	47.19	47.42	46.26	46.62	1931674
2011-03-11	46.15	47.37	46.06	47.07	1667300
2011-03-14	46.90	47.70	46.45	46.93	1166800
2011-03-15	45.28	46.59	45.05	46.25	1701642
2011-03-16	46.19	46.91	45.60	46.09	2004026
2011-03-17	47.00	47.83	46.92	47.17	1704670
2011-03-18	47.94	47.94	46.88	46.90	1774298
2011-03-21	47.70	48.01	47.26	47.96	1933060
2011-03-22	47.78	48.08	47.45	47.78	2294164
2011-03-23	47.59	48.68	47.59	48.41	1789152
2011-03-24	48.70	48.93	48.13	48.71	1543380
2011-03-25	48.95	49.85	48.76	49.06	2176110
2011-03-28	49.23	49.35	48.61	48.63	980372
2011-03-29	48.63	49.53	48.27	49.39	887220
2011-03-30	49.95	50.07	49.02	49.44	1065874
2011-03-31	49.44	49.91	49.40	49.66	816826
2011-04-01	50.24	50.49	49.88	50.20	1626126
2011-04-04	50.34	50.61	50.05	50.33	1348976
2011-04-05	50.16	50.98	49.84	50.44	1245274
2011-04-06	50.67	51.00	49.64	49.98	1936988
2011-04-07	49.90	50.54	49.62	50.14	2483948
2011-04-08	50.67	50.67	49.58	50.00	1558208
2011-04-11	50.00	50.09	48.52	48.86	2243584
2011-04-12	48.65	49.18	47.69	48.19	3613860
2011-04-13	48.43	48.53	47.76	48.13	2364558
2011-04-14	47.83	48.76	47.79	48.51	1772912
2011-04-15	48.66	49.51	48.60	49.33	2166398
2011-04-18	48.88	49.15	47.89	48.93	2536560
2011-04-19	49.02	49.69	48.91	49.57	2450700
2011-04-20	50.33	50.51	49.86	50.00	2328460
2011-04-21	50.20	50.39	49.85	50.38	2204994
2011-04-25	50.38	50.75	50.08	50.51	2234110
2011-04-26	50.84	51.38	50.51	50.75	2862240
2011-04-27	50.75	51.32	49.92	51.15	2641034
2011-04-28	51.17	51.95	50.80	51.47	2659496
2011-04-29	54.60	55.36	53.52	53.63	6246940
2011-05-02	53.90	54.47	52.65	52.75	3445284
2011-05-03	52.50	52.67	51.08	51.61	2894128
2011-05-04	51.81	52.03	50.81	51.00	3005002
2011-05-05	50.73	51.72	50.48	50.73	3550822
2011-05-06	51.51	52.33	51.47	51.73	2566992
2011-05-09	51.79	53.02	51.66	52.96	2256412
2011-05-10	53.10	54.28	53.05	54.08	3703792
2011-05-11	53.97	54.04	52.85	53.00	2548350
2011-05-12	52.75	53.13	51.97	52.46	2156374
2011-05-13	52.58	53.11	52.09	52.28	2564546
2011-05-16	51.96	52.66	51.48	51.65	1654256
2011-05-17	51.32	51.59	50.51	50.91	1930492
2011-05-18	51.10	52.52	50.90	52.36	1401356
2011-05-19	52.53	53.09	52.13	52.59	1315952
2011-05-20	52.43	52.53	51.37	51.68	1652962
2011-05-23	50.81	50.84	49.36	50.01	2800064
2011-05-24	50.38	50.85	49.90	50.10	1793180
2011-05-25	49.86	51.79	49.75	51.41	1750118
2011-05-26	51.33	51.90	50.95	51.61	1426814
2011-05-27	51.78	52.57	51.78	52.23	1176840
2011-05-31	52.92	53.12	52.15	52.93	1663980
2011-06-01	52.82	52.87	50.91	51.11	2546018
2011-06-02	51.29	51.79	50.64	51.51	2315170
2011-06-03	50.68	50.95	49.75	50.34	2031452
2011-06-06	50.35	50.82	50.03	50.07	1589386
2011-06-07	50.43	51.13	49.93	50.77	1985392
2011-06-08	50.59	50.75	49.81	50.31	1967928
2011-06-09	50.57	51.48	50.25	50.57	1839902
2011-06-10	50.39	50.69	49.67	49.86	2003666
2011-06-13	49.91	50.21	48.96	49.37	1716858
2011-06-14	50.06	50.62	49.69	50.39	1729600
2011-06-15	49.81	50.02	48.04	48.35	3119912
2011-06-16	48.31	48.53	46.82	47.63	2182116
2011-06-17	48.09	48.22	47.07	47.51	2096320
2011-06-20	47.22	48.43	47.12	48.24	1314422
2011-06-21	48.70	50.39	48.67	50.05	1823590
2011-06-22	49.87	50.59	49.58	49.87	1771318
2011-06-23	49.04	49.61	48.25	49.49	1769494
2011-06-24	49.56	49.74	48.81	49.29	3160392
2011-06-27	49.08	49.65	48.50	49.43	1248684
2011-06-28	49.68	49.74	49.36	49.72	1740196
2011-06-29	49.98	50.67	49.38	50.55	1582698
2011-06-30	50.74	51.31	50.22	51.04	1481380
2011-07-01	51.23	52.13	50.99	52.00	1249520
2011-07-05	52.03	52.14	51.59	51.71	1148014
2011-07-06	51.67	52.13	51.22	51.93	1384152
2011-07-07	52.59	53.31	52.59	52.84	1493470
2011-07-08	52.02	52.36	51.48	52.33	1264496
2011-07-11	51.45	51.75	51.12	51.24	1428166
2011-07-12	51.06	51.51	50.89	50.95	1082292
2011-07-13	51.30	51.70	50.61	50.72	1157144
2011-07-14	50.87	51.40	49.99	50.20	1130998
2011-07-15	50.47	50.55	49.94	50.42	1075308
2011-07-18	50.19	50.33	49.14	49.80	1157752
2011-07-19	50.39	51.04	50.20	51.01	1006154
2011-07-20	51.14	51.43	50.88	51.33	1074420
2011-07-21	51.63	52.53	51.33	52.24	1254996
2011-07-22	52.08	52.32	51.65	52.22	1225840
2011-07-25	51.55	52.56	51.25	52.15	821284
2011-07-26	52.29	52.32	51.42	52.08	1079516
2011-07-27	51.96	52.10	50.50	50.66	1305450
2011-07-28	50.76	51.59	50.03	50.08	2652670
2011-07-29	47.23	49.03	46.75	48.30	4030792
2011-08-01	49.08	49.31	47.93	48.40	1953284
2011-08-02	47.74	48.57	46.44	46.49	2132126
2011-08-03	46.50	46.86	44.93	46.10	2893562
2011-08-04	45.58	45.63	42.86	42.90	2910154
2011-08-05	43.60	44.50	41.25	43.00	3735600
2011-08-08	41.82	41.83	38.44	39.04	3851748
2011-08-09	40.10	41.94	39.17	41.90	2240222
2011-08-10	39.99	41.82	39.77	40.39	3553930
2011-08-11	40.62	42.75	40.31	42.01	2297332
2011-08-12	41.16	43.13	41.16	42.48	3293992
2011-08-15	42.94	43.19	42.41	43.07	1285594
2011-08-16	42.35	42.90	41.75	42.09	1947094
2011-08-17	42.60	43.10	41.55	41.71	1576426
2011-08-18	40.17	40.19	38.34	38.71	3281948
2011-08-19	38.03	39.31	37.93	38.00	1814316
2011-08-22	39.02	39.12	37.28	37.43	1872950
2011-08-23	37.65	38.76	37.29	38.76	2170652
2011-08-24	38.76	39.11	38.17	39.03	2887930
2011-08-25	39.18	39.45	38.35	38.62	1969218
2011-08-26	38.26	39.93	37.57	39.53	1885196
2011-08-29	40.21	41.17	40.13	41.13	1499802
2011-08-30	40.82	41.94	40.77	41.50	1468638
2011-08-31	41.76	42.27	40.94	41.37	1644580
2011-09-01	41.39	41.50	40.42	40.49	1614782
2011-09-02	39.39	39.91	38.96	39.11	1209916
2011-09-06	37.66	38.27	36.90	37.41	4025356
2011-09-07	38.02	39.39	38.02	38.40	4427792
2011-09-08	38.28	38.80	37.56	37.76	2467862
2011-09-09	37.25	37.29	35.71	36.25	3375914
2011-09-12	35.62	36.22	35.26	36.02	2238086
2011-09-13	35.75	36.98	35.67	36.74	2339336
2011-09-14	36.85	37.84	35.93	37.18	2269526
2011-09-15	37.57	38.12	37.15	38.11	2068176
2011-09-16	38.28	38.55	37.55	38.12	1798706
2011-09-19	37.24	37.82	36.68	37.59	1576732
2011-09-20	37.70	37.78	36.54	36.60	2038984
2011-09-21	36.67	36.88	35.48	35.51	2593458
2011-09-22	34.45	34.45	32.45	33.31	3267106
2011-09-23	33.09	34.43	33.09	33.48	2399076
2011-09-26	33.97	35.39	33.58	35.38	3063484
2011-09-27	36.29	36.87	35.64	35.87	2448862
2011-09-28	35.98	36.12	34.43	34.79	2867248
2011-09-29	35.68	36.45	34.56	35.37	2680696
2011-09-30	34.83	35.14	34.11	34.27	2852288
2011-10-03	33.95	34.92	33.77	34.23	3589206
2011-10-04	33.56	35.96	33.21	35.80	3661666
2011-10-05	35.88	36.14	34.90	35.57	3731501
2011-10-06	35.49	36.28	34.83	35.91	3360188
2011-10-07	36.33	36.44	35.10	35.48	2856496
2011-10-10	36.35	36.87	36.17	36.87	1360637
2011-10-11	36.62	37.39	36.39	37.04	1491317
2011-10-12	37.35	37.98	37.10	37.36	1559715
2011-10-13	37.08	37.35	36.64	37.15	1566446
2011-10-14	37.91	38.30	37.30	38.19	1406910
2011-10-17	38.00	38.22	37.17	37.24	1898310
2011-10-18	37.11	38.16	36.30	37.87	2240094
2011-10-19	37.97	37.97	36.02	36.14	1756332
2011-10-20	35.54	36.47	35.08	36.19	2456660
2011-10-21	36.84	37.54	36.53	37.46	1214645
2011-10-24	37.60	38.82	37.45	38.82	1229937
2011-10-25	38.74	38.89	36.87	36.96	1694105
2011-10-26	37.61	38.08	36.69	37.62	1525257
2011-10-27	39.63	40.91	38.82	40.16	2811254
2011-10-28	39.32	42.62	39.32	41.92	3419280
2011-10-31	41.21	41.28	39.28	39.29	1997512
2011-11-01	37.50	39.47	37.50	38.30	2984635
2011-11-02	39.11	39.44	38.22	38.95	1712747
2011-11-03	39.70	40.38	38.75	40.25	1463582
2011-11-04	39.80	40.21	39.06	39.82	1237764
2011-11-07	39.76	40.13	38.84	39.72	1300606
2011-11-08	40.12	41.71	40.03	41.48	2450287
2011-11-09	40.08	40.13	38.80	39.03	1900807
2011-11-10	39.80	40.25	39.40	39.88	1613622
2011-11-11	40.61	41.15	40.35	40.59	1403545
2011-11-14	40.33	40.75	39.98	40.45	1043198
2011-11-15	40.15	41.22	39.96	40.87	1294990
2011-11-16	40.38	40.95	39.75	39.87	1531517
2011-11-17	39.63	39.66	37.66	38.00	1547842
2011-11-18	38.36	38.43	37.60	37.80	1498007
2011-11-21	37.07	37.17	36.37	36.95	1622590
2011-11-22	37.00	37.43	36.67	36.99	1492937
2011-11-23	36.44	36.68	35.65	35.67	1030928
2011-11-25	35.54	35.97	35.40	35.47	462925
2011-11-28	36.92	37.19	36.11	36.56	1478997
2011-11-29	36.85	37.47	36.42	37.03	1313955
2011-11-30	38.59	39.67	38.58	39.62	1861563
2011-12-01	39.60	39.91	38.73	38.91	1508361
2011-12-02	39.49	39.68	38.31	38.42	1363664
2011-12-05	39.26	39.72	38.63	38.92	1570517
2011-12-06	39.03	39.44	38.51	39.03	991051
2011-12-07	38.96	39.42	38.40	39.16	1191670
2011-12-08	38.66	39.32	38.00	38.08	1731542
2011-12-09	37.52	38.66	37.16	38.50	1679209
2011-12-12	37.83	37.88	36.61	37.09	1884612
2011-12-13	37.10	37.74	36.20	36.47	1996263
2011-12-14	36.14	36.71	35.90	36.15	1340516
2011-12-15	36.85	36.95	35.89	36.21	1418841
2011-12-16	36.67	37.56	36.05	36.74	3925086
2011-12-19	36.70	36.97	35.68	35.80	1113967
2011-12-20	36.71	39.02	36.71	38.70	2394847
2011-12-21	38.65	38.75	37.85	38.59	1559787
2011-12-22	38.68	39.49	38.60	39.12	1217629
2011-12-23	39.44	39.59	39.05	39.44	959410
2011-12-27	39.35	39.68	39.15	39.38	838904
2011-12-28	39.39	39.50	38.39	38.54	932487
2011-12-29	38.66	39.41	38.55	39.34	929095
2011-12-30	39.27	39.53	39.06	39.06	1090777
2012-01-03	40.22	40.62	40.00	40.20	1466280
2012-01-04	40.03	40.43	39.89	40.09	1514263
2012-01-05	39.79	40.23	39.16	40.10	1846788
2012-01-06	40.16	41.73	39.86	41.32	2769262
2012-01-09	41.63	41.82	41.22	41.45	1568265
2012-01-10	42.18	43.43	42.14	43.26	2523398
2012-01-11	43.05	45.09	42.85	44.71	3457133
2012-01-12	45.02	46.18	44.17	46.09	3375162
2012-01-13	45.74	45.93	44.65	45.20	3011247
2012-01-17	46.03	46.05	44.91	45.11	1297291
2012-01-18	45.10	46.07	44.92	46.07	1249262
2012-01-19	46.08	46.59	45.90	46.50	1008231
2012-01-20	46.39	46.49	45.63	45.99	1220063
2012-01-23	46.05	46.70	45.90	46.29	711236
2012-01-24	45.74	46.25	45.62	46.25	995269
2012-01-25	46.10	47.19	45.87	46.94	1294560
2012-01-26	47.24	47.64	46.53	47.12	1949297
2012-01-27	51.06	52.37	49.16	50.41	15500596
2012-01-30	49.81	50.99	49.27	50.28	3425829
2012-01-31	50.29	50.84	49.82	50.32	3438768
2012-02-01	50.90	52.74	50.86	52.44	3196533
2012-02-02	52.42	52.57	51.79	52.20	1952649
2012-02-03	54.30	54.53	53.54	53.67	2784746
2012-02-06	53.33	54.50	53.15	54.30	1969111
2012-02-07	54.11	54.44	53.58	54.18	1541279
2012-02-08	54.35	54.69	53.87	54.47	1748100
2012-02-09	54.46	54.83	54.01	54.53	1997524
2012-02-10	53.68	54.16	53.21	53.76	1604487
2012-02-13	54.42	54.63	54.10	54.22	1622007
2012-02-14	53.95	54.31	53.42	54.14	1354947
2012-02-15	54.62	54.62	53.41	53.60	1557451
2012-02-16	53.68	54.60	53.44	54.49	2072839
2012-02-17	54.90	54.96	54.24	54.61	1188427
2012-02-21	54.70	54.94	54.15	54.39	1421184
2012-02-22	54.18	54.38	53.44	53.93	1560618
2012-02-23	53.86	54.19	53.50	54.05	1596771
2012-02-24	54.20	54.53	53.69	53.80	1073529
2012-02-27	53.48	54.42	52.86	54.13	1603497
2012-02-28	54.19	55.00	53.79	54.96	2070112
2012-02-29	55.00	55.14	53.82	54.13	2109161
2012-03-01	54.34	54.62	53.44	53.79	1854496
2012-03-02	53.72	54.15	53.19	53.55	1109497
2012-03-05	53.37	53.43	52.11	52.24	1432693
2012-03-06	50.99	51.40	49.72	50.12	2653696
2012-03-07	50.24	51.35	50.19	51.17	1641612
2012-03-08	51.75	52.57	51.64	52.47	1554622
2012-03-09	52.50	52.56	51.75	52.08	2176455
2012-03-12	52.21	52.21	51.61	51.69	1113389
2012-03-13	51.81	52.16	51.34	52.12	1933810
2012-03-14	52.10	52.52	51.35	51.52	2021214
2012-03-15	51.75	52.00	51.20	51.95	1873482
2012-03-16	52.16	52.44	51.67	52.03	1764948
2012-03-19	51.90	52.12	51.43	51.86	1342702
2012-03-20	51.37	51.75	51.14	51.49	1417557
2012-03-21	51.51	51.80	51.33	51.47	1372500
2012-03-22	51.09	51.42	50.48	50.82	1086591
2012-03-23	51.03	51.62	50.30	51.22	1102193
2012-03-26	51.87	52.42	51.67	51.93	1473884
2012-03-27	52.08	52.41	51.89	51.97	1922123
2012-03-28	51.85	51.91	50.40	51.12	2096286
2012-03-29	50.56	51.30	50.20	51.22	1781748
2012-03-30	51.64	51.84	51.07	51.69	2303755
2012-04-02	51.64	52.89	51.29	52.81	3314031
2012-04-03	52.72	53.38	52.69	53.34	2979831
2012-04-04	52.69	52.93	52.36	52.81	1942096
2012-04-05	52.53	53.79	52.00	52.08	2350841
2012-04-09	51.66	51.82	51.03	51.66	2670007
2012-04-10	51.66	51.87	49.70	49.91	2609795
2012-04-11	50.70	51.17	50.31	50.92	2306670
2012-04-12	50.94	53.09	50.94	52.77	1998500
2012-04-13	52.44	52.91	52.00	52.14	1515282
2012-04-16	52.57	52.77	51.76	52.45	1325091
2012-04-17	53.06	53.95	52.98	53.55	1513429
2012-04-18	53.07	53.32	52.65	52.91	1146918
2012-04-19	52.98	53.38	52.30	52.75	1087289
2012-04-20	52.98	53.28	52.72	52.76	1099521
2012-04-23	52.00	52.29	51.30	52.22	1380353
2012-04-24	51.99	52.49	51.15	51.78	1710278
2012-04-25	52.55	54.00	52.48	53.92	2258339
2012-04-26	53.33	54.38	52.77	54.21	1854654
2012-04-27	53.04	55.53	52.97	54.05	3064663
2012-04-30	54.06	54.13	53.16	53.97	1475706
2012-05-01	53.99	55.31	53.48	54.39	2416184
2012-05-02	54.00	54.20	53.36	54.11	2387026
2012-05-03	54.08	54.35	52.66	52.90	2117089
2012-05-04	52.56	52.60	50.66	50.71	2107827
2012-05-07	50.46	51.59	50.38	51.23	2104082
2012-05-08	50.78	50.83	49.58	50.63	2687757
2012-05-09	49.80	50.85	49.37	50.14	2285312
2012-05-10	50.87	51.04	49.87	50.00	1376578
2012-05-11	49.52	50.16	49.42	49.68	1166711
2012-05-14	48.85	48.88	48.20	48.25	1724126
2012-05-15	48.29	48.54	47.10	47.25	1647148
2012-05-16	47.38	48.15	46.30	46.33	1813790
2012-05-17	46.41	46.44	44.42	44.43	2296387
2012-05-18	44.56	45.00	44.00	44.24	1985369
2012-05-21	44.28	45.99	44.12	45.87	2234781
2012-05-22	46.13	46.43	45.17	45.47	1741312
2012-05-23	44.79	46.24	44.00	45.99	2137572
2012-05-24	46.09	47.01	45.89	47.00	3226574
2012-05-25	47.88	48.11	47.25	47.62	3064991
2012-05-29	48.28	49.80	48.13	49.49	3373284
2012-05-30	48.45	48.79	47.38	47.43	3060880
2012-05-31	47.54	47.54	45.46	46.56	3435534
2012-06-01	45.26	45.26	43.06	43.61	3918319
2012-06-04	43.61	43.93	41.54	43.26	4179594
2012-06-05	42.94	44.87	42.90	44.76	2823652
2012-06-06	45.51	46.49	45.45	46.49	2566472
2012-06-07	47.03	47.92	47.00	47.31	3323627
2012-06-08	46.98	47.75	46.31	47.72	1456433
2012-06-11	48.47	48.47	45.77	45.86	1697777
2012-06-12	46.22	47.41	45.73	47.36	2081015
2012-06-13	46.97	46.97	45.66	45.92	1593180
2012-06-14	45.94	47.01	45.92	46.74	1758000
2012-06-15	47.00	47.55	46.55	47.36	1497266
2012-06-18	47.14	47.96	46.84	47.78	892368
2012-06-19	48.38	49.57	48.24	49.33	1668132
2012-06-20	49.21	49.69	48.42	49.00	1544049
2012-06-21	48.99	49.31	46.43	46.60	1590073
2012-06-22	47.00	47.17	46.39	46.99	2435237
2012-06-25	46.26	46.26	45.43	45.84	2145717
2012-06-26	46.26	47.62	46.11	47.16	2597873
2012-06-27	47.56	48.33	47.24	48.23	2931286
2012-06-28	47.56	48.27	47.16	48.13	3033116
2012-06-29	49.57	50.65	49.25	50.37	2532798
2012-07-02	50.71	50.87	49.57	49.72	4388957
2012-07-03	51.25	51.25	50.11	50.89	1283791
2012-07-05	50.84	50.99	50.10	50.26	1836907
2012-07-06	49.57	50.29	49.26	50.15	2192130
2012-07-09	50.34	50.37	49.18	49.39	1563498
2012-07-10	49.70	50.42	48.41	48.84	1603231
2012-07-11	48.96	48.97	47.07	47.47	2046608
2012-07-12	46.85	47.86	46.18	47.51	2435231
2012-07-13	48.15	49.00	48.14	48.79	1470917
2012-07-16	48.50	48.62	47.75	48.59	1006575
2012-07-17	48.81	49.13	47.85	48.94	1282254
2012-07-18	48.60	50.20	48.16	49.96	1656491
2012-07-19	50.17	50.50	49.66	49.84	1370581
2012-07-20	49.33	49.33	48.83	49.19	1413129
2012-07-23	47.89	48.34	47.70	48.20	1207822
2012-07-24	48.18	48.97	47.34	47.93	1669979
2012-07-25	48.29	48.48	47.49	48.48	1341892
2012-07-26	49.73	50.13	49.00	49.59	1866157
2012-07-27	50.10	52.05	50.03	51.74	3049932
2012-07-30	51.33	51.76	50.61	51.00	2657265
2012-07-31	51.00	52.90	50.35	52.28	3441838
2012-08-01	52.60	53.47	51.85	51.98	1905658
2012-08-02	51.29	53.00	51.22	52.72	2920988
2012-08-03	53.79	53.90	52.96	53.17	1565355
2012-08-06	53.61	54.59	53.48	54.29	1410246
2012-08-07	54.57	55.20	54.29	54.87	1714877
2012-08-08	54.54	54.99	54.06	54.39	1233364
2012-08-09	54.22	54.76	53.89	54.68	1064038
2012-08-10	54.10	54.59	53.80	54.54	764357
2012-08-13	54.27	54.47	53.74	54.39	886967
2012-08-14	54.70	54.73	53.35	53.51	1189438
2012-08-15	53.50	54.16	53.21	53.93	1068815
2012-08-16	53.94	54.90	53.66	54.81	980877
2012-08-17	54.80	56.22	54.47	55.71	1786901
2012-08-20	55.40	56.00	55.16	55.53	1377088
2012-08-21	55.84	56.00	55.46	55.74	1884380
2012-08-22	55.42	55.97	55.24	55.93	1436772
2012-08-23	55.83	56.19	55.53	55.58	1527334
2012-08-24	55.44	55.45	54.57	55.27	1341701
2012-08-27	55.53	55.83	54.96	55.38	1238756
2012-08-28	55.24	56.00	55.23	55.68	1444612
2012-08-29	55.72	55.77	54.77	55.08	1324336
2012-08-30	54.75	55.17	54.54	54.55	1813940
2012-08-31	55.25	55.41	54.56	55.26	1785803
2012-09-04	55.28	55.32	54.19	54.54	1354773
2012-09-05	54.50	55.25	54.17	55.06	1320097
2012-09-06	55.54	56.70	55.45	56.68	1286787
2012-09-07	56.64	57.49	56.30	57.37	1362406
2012-09-10	57.08	58.09	56.94	57.17	1464201
2012-09-11	57.03	57.36	56.47	56.54	1201365
2012-09-12	56.32	56.82	56.04	56.35	1156259
2012-09-13	56.37	58.67	56.02	58.17	1375548
2012-09-14	58.38	59.56	58.16	58.64	1834775
2012-09-17	58.56	58.56	57.50	57.77	696827
2012-09-18	57.71	57.79	57.19	57.55	1638352
2012-09-19	57.91	58.45	57.11	58.16	1574414
2012-09-20	57.59	57.59	56.44	57.36	1431774
2012-09-21	57.83	58.00	56.98	57.18	2197362
2012-09-24	56.72	57.00	56.37	56.66	1052454
2012-09-25	57.05	57.07	56.00	56.00	1472942
2012-09-26	56.08	56.49	54.91	55.33	1245166
2012-09-27	55.75	56.52	55.30	56.37	995382
2012-09-28	56.06	57.25	55.67	57.01	1554193
2012-10-01	57.17	58.13	56.90	57.16	1531047
2012-10-02	57.28	57.42	56.21	56.69	1147290
2012-10-03	56.75	56.91	56.32	56.50	1463018
2012-10-04	57.00	57.55	56.63	57.50	1037057
2012-10-05	57.97	59.45	57.84	59.13	2173400
2012-10-08	58.48	58.54	56.52	57.00	2949762
2012-10-09	56.97	57.48	56.15	56.31	1704923
2012-10-10	56.37	56.47	55.35	55.54	1051129
2012-10-11	56.02	56.36	54.64	54.72	1638132
2012-10-12	54.61	55.26	53.93	54.25	1233705
2012-10-15	54.34	55.75	54.15	55.66	1172367
2012-10-16	55.93	57.57	55.58	57.22	2151637
2012-10-17	57.38	57.87	57.06	57.67	1138529
2012-10-18	57.58	58.21	57.04	58.05	1126730
2012-10-19	57.60	57.74	55.71	56.08	1462724
2012-10-22	55.90	56.20	55.42	56.20	1570195
2012-10-23	55.21	55.21	54.16	54.27	1602208
2012-10-24	54.81	55.40	54.30	54.46	1031763
2012-10-25	54.96	55.09	52.93	53.65	2685770
2012-10-26	57.69	61.22	57.41	60.19	7007328
2012-10-31	60.52	61.48	58.95	59.24	2355307
2012-11-01	59.02	60.67	58.50	60.64	1432182
2012-11-02	61.00	61.00	59.10	59.30	1445373
2012-11-05	58.81	60.12	58.76	60.06	1107949
2012-11-06	59.45	60.72	59.45	60.48	1279363
2012-11-07	59.47	60.39	58.95	60.04	1721429
2012-11-08	59.84	60.07	58.04	58.05	1127123
2012-11-09	57.89	58.86	57.47	57.53	1150993
2012-11-12	57.77	57.92	56.76	57.22	912144
2012-11-13	56.84	57.96	56.84	57.18	1467291
2012-11-14	57.34	57.40	55.32	55.50	1790547
2012-11-15	55.57	56.02	54.65	55.05	1437393
2012-11-16	55.60	56.04	54.68	55.69	1207914
2012-11-19	56.71	58.45	56.61	58.37	2178513
2012-11-20	58.17	59.25	57.90	58.65	1578190
2012-11-21	58.70	59.14	58.37	59.12	1540149
2012-11-23	59.60	60.09	58.99	60.05	478860
2012-11-26	59.41	59.61	58.62	59.25	1515769
2012-11-27	59.73	60.18	58.99	59.03	1644855
2012-11-28	58.70	60.03	58.02	59.94	2215354
2012-11-29	60.43	60.88	59.96	60.62	1786891
2012-11-30	60.53	60.96	60.32	60.85	1497602
2012-12-03	61.35	61.77	59.94	59.99	1815973
2012-12-04	59.99	60.73	59.46	59.66	951067
2012-12-05	59.59	60.48	59.32	60.27	1375872
2012-12-06	60.00	60.88	59.62	60.85	1282468
2012-12-07	61.04	61.95	60.96	61.85	1506273
2012-12-10	61.69	63.05	61.49	62.71	2358448
2012-12-11	63.50	64.12	61.73	62.16	2203788
2012-12-12	62.55	64.09	61.70	63.65	3646558
2012-12-13	63.91	64.64	62.87	63.76	3187409
2012-12-14	63.67	65.07	63.67	64.68	2007142
2012-12-17	65.16	65.77	64.70	65.76	2498673
2012-12-18	65.89	66.47	65.55	66.39	1767824
2012-12-19	66.65	66.65	65.65	65.73	1396066
2012-12-20	65.69	67.17	65.12	66.65	2389663
2012-12-21	65.20	66.35	65.20	66.00	6546564
2012-12-24	65.68	67.05	65.50	66.72	481567
2012-12-26	66.99	67.29	66.56	66.70	950644
2012-12-27	66.89	67.30	65.67	66.72	1072494
2012-12-28	66.15	66.79	65.82	66.05	742757
2012-12-31	66.06	68.22	66.04	68.05	1511904
2013-01-02	69.89	70.43	69.44	69.78	2208289
2013-01-03	69.91	69.97	68.70	68.88	1308133
2013-01-04	68.83	70.28	68.80	70.16	2678466
2013-01-07	69.88	70.42	69.74	70.14	1179817
2013-01-08	70.01	70.40	69.39	69.51	1590786
2013-01-09	69.87	70.63	69.51	70.58	1211538
2013-01-10	71.12	71.20	69.94	71.17	1547192
2013-01-11	71.25	71.48	70.37	70.52	1021262
2013-01-14	70.40	70.74	70.04	70.50	877689
2013-01-15	70.05	70.42	69.79	70.18	1230577
2013-01-16	69.89	70.09	69.57	70.00	712540
2013-01-17	70.49	72.01	70.45	71.52	1501503
2013-01-18	72.11	72.11	70.82	71.22	1201087
2013-01-22	71.35	71.83	71.11	71.46	894483
2013-01-23	71.30	71.59	70.47	70.95	1412958
2013-01-24	71.17	72.02	70.89	71.24	920290
2013-01-25	71.47	71.93	70.84	71.90	980043
2013-01-28	71.88	71.93	70.97	71.63	1183575
2013-01-29	71.49	72.53	71.29	72.47	1006277
2013-01-30	72.25	72.72	71.32	71.51	1508362
2013-01-31	71.10	72.43	70.79	71.15	2130714
2013-02-01	72.13	74.31	71.10	73.50	2824845
2013-02-04	72.92	73.09	71.78	72.48	1677084
2013-02-05	73.02	73.30	72.56	72.88	1423104
2013-02-06	72.57	73.00	72.15	72.77	1086579
2013-02-07	72.93	73.03	71.57	72.47	965790
2013-02-08	72.51	73.32	72.45	73.31	911163
2013-02-11	73.34	74.27	73.17	74.13	1033892
2013-02-12	74.10	74.36	73.37	73.93	991137
2013-02-13	74.26	75.18	74.13	74.78	1411698
2013-02-14	74.43	74.55	73.76	74.08	1904063
2013-02-15	74.14	74.71	73.05	73.46	2525703
2013-02-19	73.80	73.97	73.29	73.43	1110535
2013-02-20	73.31	73.41	70.20	70.22	1980068
2013-02-21	70.14	70.21	67.27	68.72	3845710
2013-02-22	69.26	71.73	69.25	71.69	2124622
2013-02-25	71.78	71.78	67.94	68.00	2332322
2013-02-26	68.47	68.93	67.41	68.57	1954712
2013-02-27	68.90	71.34	68.80	70.79	2045120
2013-02-28	70.78	71.22	69.72	69.73	1730835
2013-03-01	69.09	70.02	68.29	69.71	2630214
2013-03-04	69.30	70.03	68.55	69.78	1537475
2013-03-05	70.28	71.48	70.02	71.12	1333823
2013-03-06	71.65	72.31	71.37	72.00	1177150
2013-03-07	71.87	72.26	71.30	72.02	1200585
2013-03-08	72.59	73.13	71.77	72.23	1241057
2013-03-11	72.19	72.80	71.59	72.78	818761
2013-03-12	72.59	73.42	72.35	73.16	1034135
2013-03-13	73.04	73.05	72.18	72.72	804236
2013-03-14	73.22	73.58	72.92	73.25	739193
2013-03-15	72.81	73.41	72.53	72.60	1234749
2013-03-18	71.54	73.01	71.54	72.83	1136435
2013-03-19	72.96	73.56	71.80	72.77	903589
2013-03-20	73.21	73.83	72.96	73.18	662159
2013-03-21	72.09	72.24	70.46	70.48	2770958
2013-03-22	70.91	71.15	69.60	70.11	1772446
2013-03-25	70.55	70.67	68.88	68.99	1423732
2013-03-26	69.47	69.94	68.93	69.23	1467360
2013-03-27	68.85	69.33	67.77	69.07	1962547
2013-03-28	69.23	70.48	69.12	69.87	1325092
2013-04-01	69.73	69.91	68.97	69.14	1164946
2013-04-02	69.40	69.42	68.03	68.20	1570090
2013-04-03	68.29	68.49	66.11	66.47	2513245
2013-04-04	66.64	67.85	66.56	67.52	1688987
2013-04-05	66.27	68.26	65.71	68.14	1905460
2013-04-08	68.18	68.22	67.12	67.86	1520585
2013-04-09	67.97	68.84	67.61	68.55	1421408
2013-04-10	68.67	68.75	67.39	67.90	1670051
2013-04-11	68.10	69.24	67.64	68.29	1031404
2013-04-12	67.80	68.03	66.74	68.00	881887
2013-04-15	68.00	68.15	65.44	65.59	2060150
2013-04-16	66.51	68.00	66.25	67.87	1541759
2013-04-17	66.97	67.14	66.33	66.97	1320899
2013-04-18	67.14	67.52	65.56	66.35	1925981
2013-04-19	67.36	70.85	67.36	69.80	3429547
2013-04-22	69.88	70.01	68.27	69.32	1571912
2013-04-23	69.48	70.67	69.29	70.60	1268232
2013-04-24	70.88	71.96	70.60	71.85	1849617
2013-04-25	72.60	73.65	72.25	72.65	2635010
2013-04-26	72.17	73.00	68.62	68.97	2655083
2013-04-29	68.51	68.51	66.79	68.27	2264851
2013-04-30	68.11	68.26	66.63	66.65	2375345
2013-05-01	66.22	66.26	63.48	64.06	4598527
2013-05-02	64.12	66.29	64.12	66.03	2723604
2013-05-03	67.29	68.89	67.22	67.89	1967580
2013-05-06	68.01	68.67	67.46	68.52	1065186
2013-05-07	68.97	69.53	68.42	69.24	1111585
2013-05-08	69.16	69.42	68.10	68.60	1175211
2013-05-09	68.65	68.69	66.76	66.84	2168333
2013-05-10	66.89	67.39	66.61	67.24	1488931
2013-05-13	66.92	67.33	66.10	66.56	1248273
2013-05-14	66.51	67.53	66.50	67.44	1151866
2013-05-15	67.34	70.84	67.19	70.83	3459294
2013-05-16	70.57	72.15	70.57	71.40	3176435
2013-05-17	72.05	73.96	71.81	73.95	2786725
2013-05-20	73.64	73.99	73.12	73.37	1645950
2013-05-21	73.36	73.70	73.01	73.15	1248049
2013-05-22	72.84	74.62	71.86	72.44	1496637
2013-05-23	71.56	72.81	70.70	72.11	1045030
2013-05-24	71.38	72.19	70.89	71.90	824005
2013-05-28	72.98	73.35	71.65	71.88	1093550
2013-05-29	71.38	72.14	71.12	71.89	952525
2013-05-30	72.00	72.44	71.44	71.92	918948
2013-05-31	71.72	73.47	71.44	71.72	1278330
2013-06-03	71.91	72.64	70.97	72.34	1086204
2013-06-04	72.15	73.56	70.80	71.11	1733553
2013-06-05	70.78	70.86	68.70	68.93	1855983
2013-06-06	68.63	69.64	68.11	69.63	1546499
2013-06-07	69.96	71.02	69.24	70.42	1172032
2013-06-10	70.69	71.07	70.17	70.55	839838
2013-06-11	69.43	69.92	69.13	69.40	1215923
2013-06-12	69.96	69.98	68.56	68.72	948063
2013-06-13	68.47	71.56	68.32	71.36	1234916
2013-06-14	71.01	71.63	70.86	71.02	1170097
2013-06-17	72.99	72.99	71.81	72.26	1543357
2013-06-18	72.47	73.85	72.28	73.25	1529839
2013-06-19	73.15	73.48	72.31	72.33	904164
2013-06-20	71.41	71.97	70.10	70.46	1541814
2013-06-21	71.00	71.17	69.45	70.79	1595238
2013-06-24	69.17	70.41	68.03	70.00	1849077
2013-06-25	70.82	71.18	69.81	70.33	1043826
2013-06-26	70.73	72.34	70.63	72.08	1515297
2013-06-27	72.58	72.83	71.92	72.02	853572
2013-06-28	71.81	72.33	69.96	70.01	2442018
2013-07-01	70.36	72.14	69.75	71.38	1628000
2013-07-02	71.36	72.27	69.98	70.71	1407228
2013-07-03	70.53	71.19	70.16	71.03	567097
2013-07-05	71.84	72.40	71.09	72.01	722703
2013-07-08	72.42	72.83	71.93	72.71	1162301
2013-07-09	73.04	74.10	73.04	73.43	1518789
2013-07-10	73.42	73.77	72.38	73.00	1125183
2013-07-11	74.32	74.55	73.52	73.97	1076841
2013-07-12	73.89	73.97	73.24	73.96	749939
2013-07-15	73.84	74.74	73.82	74.20	940899
2013-07-16	74.51	74.68	73.26	73.59	1039504
2013-07-17	74.00	75.49	74.00	75.28	1545500
2013-07-18	75.34	76.20	74.73	74.87	1234736
2013-07-19	74.97	75.87	74.42	75.71	970400
2013-07-22	75.70	76.36	75.40	75.61	778347
2013-07-23	75.88	76.14	75.25	75.81	739261
2013-07-24	75.84	76.00	74.20	75.04	852046
2013-07-25	74.74	75.95	74.71	75.47	1063071
2013-07-26	75.13	75.16	73.51	74.16	883430
2013-07-29	74.29	75.36	74.20	75.03	1192842
2013-07-30	79.57	81.30	77.50	79.75	3514301
2013-07-31	79.66	81.43	79.15	80.43	1791230
2013-08-01	80.77	82.75	80.77	82.30	1544282
2013-08-02	82.16	82.46	80.92	82.41	1567622
2013-08-05	82.83	82.91	81.99	82.49	1061831
2013-08-06	82.48	82.67	80.59	80.92	1564838
2013-08-07	80.73	81.17	79.95	80.94	1249344
2013-08-08	81.34	82.00	80.42	80.47	1379256
2013-08-09	80.70	81.94	79.95	80.07	1344135
2013-08-12	79.52	80.07	79.13	79.29	1146687
2013-08-13	79.50	80.88	79.19	80.63	1260021
2013-08-14	80.42	80.92	79.87	80.06	864253
2013-08-15	79.53	79.54	77.13	78.31	1542456
2013-08-16	77.67	78.48	76.86	77.85	1635233
2013-08-19	77.87	79.33	77.61	77.98	1104874
2013-08-20	78.04	79.10	77.79	78.48	603244
2013-08-21	78.24	79.30	78.09	78.34	826004
2013-08-22	78.50	79.72	78.34	79.45	500215
2013-08-23	79.54	79.80	78.75	79.67	479958
2013-08-26	79.71	80.09	78.24	78.27	1439300
2013-08-27	77.01	77.43	75.77	75.88	1860926
2013-08-28	75.98	76.08	74.90	75.25	2298118
2013-08-29	75.18	77.05	74.75	76.45	1309168
2013-08-30	76.54	76.78	75.77	76.00	1183003
2013-09-03	77.20	78.35	76.03	76.85	1555825
2013-09-04	76.75	77.15	75.74	76.88	1161043
2013-09-05	77.00	77.13	76.65	76.79	623328
2013-09-06	76.97	77.37	75.76	76.88	1376481
2013-09-09	77.19	77.89	76.75	77.29	1118907
2013-09-10	78.05	78.40	77.11	77.75	1591478
2013-09-11	77.70	78.55	77.57	78.42	1365877
2013-09-12	78.53	78.63	77.12	77.66	1030353
2013-09-13	77.78	77.87	76.26	76.50	1606148
2013-09-16	77.82	77.98	76.00	76.30	5203757
2013-09-17	76.36	77.39	76.20	77.37	1970410
2013-09-18	77.18	79.03	76.64	78.78	1518982
2013-09-19	79.21	80.08	78.93	79.20	1342753
2013-09-20	79.19	79.77	78.50	78.53	1565906
2013-09-23	78.50	78.54	77.31	77.55	1125516
2013-09-24	77.35	77.87	76.41	77.16	1250366
2013-09-25	77.06	77.47	76.02	76.74	992462
2013-09-26	76.75	78.42	76.68	78.22	1286565
2013-09-27	78.01	78.29	77.58	77.70	1110948
2013-09-30	76.79	78.28	76.62	77.90	984334
2013-10-01	77.85	79.45	77.80	79.43	1847121
2013-10-02	78.65	78.85	77.25	78.83	1937120
2013-10-03	78.46	78.67	76.54	78.04	1323623
2013-10-04	77.95	80.10	77.49	80.01	1504784
2013-10-07	79.05	79.23	77.69	77.75	1484711
2013-10-08	77.57	77.57	75.87	75.97	2175533
2013-10-09	76.21	77.27	75.16	76.40	1789472
2013-10-10	77.35	78.25	76.73	77.88	1048574
2013-10-11	77.66	78.02	77.41	77.98	1039793
2013-10-14	77.27	78.36	76.89	78.31	896655
2013-10-15	78.12	80.15	78.04	79.33	3033851
2013-10-16	79.88	80.81	79.53	80.28	1454261
2013-10-17	80.20	81.55	80.16	81.46	828826
2013-10-18	81.67	82.01	80.87	81.61	1011258
2013-10-21	81.93	82.47	80.78	81.22	1033749
2013-10-22	81.60	82.77	81.19	82.55	1223075
2013-10-23	81.95	82.96	81.76	82.60	1272184
2013-10-24	82.50	82.60	81.57	82.18	1644280
2013-10-25	77.31	79.04	76.12	77.94	7580012
2013-10-28	77.88	77.89	75.71	76.26	3926669
2013-10-29	76.76	78.52	76.40	78.44	2569993
2013-10-30	78.67	79.57	77.73	78.39	1548310
2013-10-31	78.28	79.40	78.11	78.79	1609909
2013-11-01	79.00	79.08	77.50	78.22	1112779
2013-11-04	78.36	78.51	77.13	77.69	1147661
2013-11-05	77.54	78.11	77.19	77.73	754741
2013-11-06	77.96	78.86	77.45	77.92	1169724
2013-11-07	78.29	78.69	76.71	76.81	1936806
2013-11-08	77.23	79.15	77.11	79.11	2174189
2013-11-11	78.94	79.19	78.47	79.01	744056
2013-11-12	78.78	79.68	78.54	79.07	885157
2013-11-13	78.76	79.93	78.68	79.72	901003
2013-11-14	79.86	80.10	78.88	79.24	1590907
2013-11-15	79.17	79.76	78.53	78.71	1251921
2013-11-18	78.76	78.98	77.64	77.86	1327994
2013-11-19	77.82	77.95	76.22	76.67	1766683
2013-11-20	76.86	76.87	75.70	75.87	1270084
2013-11-21	76.19	76.70	75.71	76.45	908957
2013-11-22	76.65	76.87	76.23	76.43	1269258
2013-11-25	76.51	76.65	75.76	75.89	1056133
2013-11-26	75.48	76.47	75.37	75.45	1278484
2013-11-27	75.83	76.84	75.57	76.64	891572
2013-11-29	76.84	77.51	76.83	77.03	471927
2013-12-02	77.21	77.83	76.37	76.46	1228459
2013-12-03	76.04	76.65	75.05	75.43	1103363
2013-12-04	74.79	75.41	74.13	74.58	1384622
2013-12-05	74.30	75.18	74.13	74.31	1351016
2013-12-06	75.50	76.56	75.11	76.21	1321137
2013-12-09	76.22	76.24	75.14	75.36	1455273
2013-12-10	75.24	75.76	75.02	75.31	1476386
2013-12-11	75.50	75.50	74.44	74.55	1664619
2013-12-12	74.10	74.54	73.80	73.86	1930851
2013-12-13	74.54	74.54	72.62	72.67	2751343
2013-12-16	73.26	74.02	73.21	73.43	1784284
2013-12-17	73.75	74.27	73.30	74.03	3409245
2013-12-18	74.07	74.84	73.25	74.64	2012059
2013-12-19	74.57	75.43	74.37	75.01	2837395
2013-12-20	75.40	76.63	75.24	75.93	3920287
2013-12-23	76.50	77.15	76.11	77.05	1611819
2013-12-24	77.01	78.24	77.01	78.22	1063565
2013-12-26	78.30	79.03	78.30	78.97	1650052
2013-12-27	79.00	79.44	78.87	79.06	839197
2013-12-30	78.99	79.93	78.88	79.90	1547883
2013-12-31	79.88	80.84	79.84	80.70	2192515
2014-01-02	80.31	80.53	79.88	80.28	1612922
2014-01-03	80.46	80.94	80.12	80.17	941715
2014-01-06	80.76	80.94	79.22	79.76	1291201
2014-01-07	79.74	79.97	79.22	79.45	1442675
2014-01-08	79.13	79.48	78.16	79.20	1776619
2014-01-09	79.49	79.99	78.95	79.30	1054621
2014-01-10	79.91	80.43	79.27	79.43	973109
2014-01-13	79.11	79.57	77.99	78.17	1070462
2014-01-14	78.32	79.53	78.32	79.29	1080773
2014-01-15	79.36	80.18	79.32	79.81	1381868
2014-01-16	79.73	80.29	79.46	79.83	813842
2014-01-17	79.65	80.39	79.20	79.88	1023962
2014-01-21	80.65	81.25	79.48	79.64	2314842
2014-01-22	79.65	79.75	77.18	77.85	3149352
2014-01-23	77.02	77.02	74.83	76.20	3160109
2014-01-24	75.34	75.82	74.52	74.63	2958341
2014-01-27	74.70	75.17	73.00	74.38	2386821
2014-01-28	74.50	75.63	74.30	75.22	1986474
2014-01-29	74.91	76.07	74.49	74.69	1933343
2014-01-30	75.07	76.22	74.62	75.97	2259856
2014-01-31	77.20	79.76	76.25	77.96	3489190
2014-02-03	78.11	78.55	76.03	76.11	2073415
2014-02-04	76.58	77.37	75.63	77.00	1762910
2014-02-05	76.81	78.09	76.04	77.82	2165193
2014-02-06	77.86	78.69	77.58	78.12	1609233
2014-02-07	78.55	79.30	78.21	79.16	1476285
2014-02-10	79.07	80.33	78.96	80.16	1599310
2014-02-11	80.00	80.49	79.51	79.81	1719916
2014-02-12	79.90	81.87	79.85	81.65	1730791
2014-02-13	81.32	83.10	81.00	82.48	1845924
2014-02-14	82.24	83.00	81.49	82.84	864629
2014-02-18	83.15	83.16	82.31	82.82	1170343
2014-02-19	82.83	83.38	81.95	82.05	1583768
2014-02-20	82.09	82.86	81.00	82.81	1280270
2014-02-21	83.90	84.69	83.38	84.34	1984766
2014-02-24	84.22	85.11	83.86	84.09	1708220
2014-02-25	84.03	86.14	83.97	85.78	2352429
2014-02-26	85.76	86.50	85.31	85.90	1775393
2014-02-27	85.60	86.83	85.60	86.81	1816488
2014-02-28	87.05	88.14	86.68	87.43	1746621
2014-03-03	86.54	87.88	86.37	87.16	1676121
2014-03-04	88.22	88.28	87.49	87.54	1499283
2014-03-05	87.59	87.79	86.90	87.33	1276818
2014-03-06	87.79	88.90	87.70	87.97	1312611
2014-03-07	88.19	88.31	87.00	87.54	1434587
2014-03-10	87.37	88.05	86.41	87.32	1505646
2014-03-11	87.56	87.56	86.28	86.49	1959108
2014-03-12	85.73	86.00	85.01	85.41	1957638
2014-03-13	85.62	86.18	84.02	84.45	1864370
2014-03-14	84.42	85.20	83.56	83.70	1784514
2014-03-17	84.41	85.00	83.92	84.57	1170970
2014-03-18	84.66	85.22	84.58	84.91	858226
2014-03-19	84.97	85.69	84.06	84.53	1272090
2014-03-20	84.34	85.56	84.31	85.50	997851
2014-03-21	86.11	86.85	85.45	86.08	2383951
2014-03-24	86.17	86.77	84.97	85.29	957609
2014-03-25	85.62	86.30	85.08	85.81	866746
2014-03-26	86.00	86.21	84.30	84.31	1015212
2014-03-27	84.35	84.86	83.65	84.39	1344487
2014-03-28	84.59	85.70	84.43	85.60	735278
2014-03-31	86.00	86.46	85.65	86.21	865336
2014-04-01	86.30	87.39	85.35	86.12	1486787
2014-04-02	86.24	87.47	86.13	87.36	1009385
2014-04-03	87.57	88.54	86.74	87.18	967351
2014-04-04	87.92	88.15	85.94	86.51	1159530
2014-04-07	86.33	86.37	84.10	84.65	838484
2014-04-08	84.71	85.46	84.39	84.69	936266
2014-04-09	85.12	86.42	84.52	86.36	1182192
2014-04-10	86.48	86.65	84.08	84.12	975089
2014-04-11	83.76	85.06	83.63	84.66	1887668
2014-04-14	85.04	85.49	84.53	85.11	1175048
2014-04-15	85.35	86.47	85.15	86.26	1325905
2014-04-16	87.23	88.49	87.14	88.43	1989457
2014-04-17	88.25	89.09	87.81	88.58	1469556
2014-04-21	88.56	88.57	87.14	87.65	1387493
2014-04-22	88.07	89.05	87.62	88.56	929267
2014-04-23	88.72	89.07	88.19	88.58	1038192
2014-04-24	89.19	89.19	86.86	87.31	1859238
2014-04-25	84.01	85.70	82.49	84.36	3026266
2014-04-28	84.98	86.00	83.85	84.84	1636640
2014-04-29	84.89	86.54	84.89	86.19	1566187
2014-04-30	86.02	87.21	86.02	87.17	1241039
2014-05-01	87.04	87.32	85.78	85.98	1047554
2014-05-02	86.05	86.94	85.64	85.84	886439
2014-05-05	85.66	86.22	85.21	85.90	1222204
2014-05-06	85.81	86.07	85.03	85.42	972364
2014-05-07	85.80	86.48	85.05	86.41	798119
2014-05-08	86.30	87.22	84.89	85.32	1111268
2014-05-09	85.21	85.94	84.43	85.82	1166648
2014-05-12	86.17	86.44	85.70	86.32	1124728
2014-05-13	86.54	86.81	85.48	85.60	840028
2014-05-14	85.88	86.27	85.38	85.63	785115
2014-05-15	85.50	85.74	83.63	83.92	1464715
2014-05-16	83.78	84.21	83.11	84.18	1399345
2014-05-19	84.27	86.60	83.87	85.56	1218603
2014-05-20	85.52	86.26	84.67	84.74	1114110
2014-05-21	85.05	86.05	84.93	84.98	1692533
2014-05-22	84.83	85.46	84.68	85.08	1020939
2014-05-23	85.31	86.44	84.97	86.30	953260
2014-05-27	86.58	87.50	85.72	86.11	1140989
2014-05-28	86.11	87.11	86.08	86.55	666674
2014-05-29	86.74	88.28	86.33	88.03	902337
2014-05-30	87.92	88.32	87.54	88.26	1207841
2014-06-02	88.26	89.24	87.95	89.12	1073476
2014-06-03	88.69	89.95	88.69	89.59	1841839
2014-06-04	89.24	90.55	88.87	90.20	1065606
2014-06-05	90.17	90.19	88.67	89.51	1110029
2014-06-06	89.90	90.10	89.58	89.88	858605
2014-06-09	89.88	90.40	89.52	89.68	709818
2014-06-10	89.38	89.99	88.76	89.97	716300
2014-06-11	89.13	89.49	88.95	89.02	951771
2014-06-12	88.99	89.58	88.22	88.38	758249
2014-06-13	88.47	88.92	87.93	88.84	1140919
2014-06-16	88.51	88.73	87.03	87.90	1122363
2014-06-17	87.58	88.30	87.27	87.65	616843
2014-06-18	87.49	88.18	87.08	88.08	759821
2014-06-19	88.26	88.49	87.35	87.55	833661
2014-06-20	87.55	88.36	87.45	88.10	1123185
2014-06-23	88.10	88.11	87.24	87.68	608141
2014-06-24	87.58	88.10	87.17	87.17	963438
2014-06-25	87.16	87.83	86.57	87.22	1014816
2014-06-26	87.32	87.32	86.39	87.12	845881
2014-06-27	86.67	87.51	86.16	87.41	1564727
2014-06-30	87.41	87.59	86.45	87.35	886513
2014-07-01	87.41	88.20	86.86	87.71	700409
2014-07-02	87.89	88.02	87.37	87.66	720476
2014-07-03	88.30	88.68	88.11	88.55	412938
2014-07-07	88.45	88.55	87.54	87.78	644690
2014-07-08	87.70	87.96	87.19	87.50	725931
2014-07-09	87.74	87.84	86.90	87.27	791703
2014-07-10	86.77	87.95	85.88	86.76	803516
2014-07-11	86.87	86.99	86.16	86.83	784772
2014-07-14	87.31	87.81	86.47	86.78	676525
2014-07-15	86.15	87.19	85.85	85.89	1232463
2014-07-16	86.43	86.46	85.97	86.45	1270341
2014-07-17	86.02	86.64	85.63	86.12	1245680
2014-07-18	86.28	86.74	86.03	86.53	754911
2014-07-21	86.19	86.68	85.90	86.61	630660
2014-07-22	86.98	87.66	86.78	87.45	1087253
2014-07-23	87.44	88.20	87.44	88.01	870429
2014-07-24	88.00	88.44	87.80	87.97	812454
2014-07-25	87.57	88.74	87.57	88.71	1111724
2014-07-28	88.66	89.02	87.30	88.67	1868608
2014-07-29	83.51	84.00	81.50	81.52	5155938
2014-07-30	81.77	82.52	80.94	81.29	3176925
2014-07-31	80.79	80.89	78.63	78.78	3219506
2014-08-01	78.76	79.21	78.21	78.46	1949173
2014-08-04	78.88	79.48	78.24	79.20	1691781
2014-08-05	78.77	79.83	78.45	78.93	1764027
2014-08-06	78.72	79.75	78.64	79.39	1105506
2014-08-07	79.66	79.98	78.68	78.97	916682
2014-08-08	79.21	79.93	78.75	79.86	995025
2014-08-11	79.86	80.29	79.59	79.86	1035320
2014-08-12	79.56	80.16	79.42	80.00	742798
2014-08-13	80.47	81.37	80.00	81.02	1033242
2014-08-14	81.00	81.24	80.77	81.08	457012
2014-08-15	81.09	81.56	80.26	80.66	1068169
2014-08-18	81.45	81.62	80.64	81.26	1516310
2014-08-19	81.62	81.72	81.22	81.56	664216
2014-08-20	81.63	82.16	81.33	82.02	964276
2014-08-21	81.93	82.39	81.42	81.99	570522
2014-08-22	81.91	81.94	81.22	81.34	911267
2014-08-25	81.71	82.34	81.53	81.90	568241
2014-08-26	82.18	82.28	81.47	81.49	802836
2014-08-27	81.80	82.00	81.17	81.39	1248206
2014-08-28	81.29	82.61	81.22	82.45	1330773
2014-08-29	82.52	83.10	82.12	82.47	673304
2014-09-02	82.81	83.27	82.45	83.07	1149588
2014-09-03	83.37	83.68	82.81	82.91	1350339
2014-09-04	82.90	83.65	82.47	82.57	944130
2014-09-05	82.67	83.38	82.50	83.36	830692
2014-09-08	83.44	83.95	83.13	83.38	1128147
2014-09-09	83.21	83.57	82.85	82.96	1080761
2014-09-10	82.95	83.60	82.60	83.57	1148389
2014-09-11	83.01	85.21	81.96	82.34	5640473
2014-09-12	82.60	84.49	82.35	83.05	2240941
2014-09-15	83.10	83.27	82.36	82.93	1126813
2014-09-16	83.01	84.05	82.65	83.72	1296491
2014-09-17	83.93	84.20	83.40	83.56	1234263
2014-09-18	84.05	84.65	83.93	84.63	955992
2014-09-19	84.94	85.18	84.46	84.81	1728355
2014-09-22	84.72	84.82	83.76	83.83	1027565
2014-09-23	83.88	83.88	82.76	82.78	756648
2014-09-24	83.10	84.23	82.86	84.15	957324
2014-09-25	83.72	83.94	82.22	82.22	1029627
2014-09-26	82.30	82.82	82.04	82.67	707628
2014-09-29	82.17	82.75	81.76	82.38	679889
2014-09-30	82.33	82.53	80.73	80.89	1047437
2014-10-01	80.69	80.69	78.81	78.99	1410328
2014-10-02	78.78	78.99	77.35	78.57	1798241
2014-10-03	79.04	79.81	78.67	78.91	1879300
2014-10-06	79.40	79.97	79.18	79.46	1015028
2014-10-07	78.79	78.89	77.60	77.61	1298111
2014-10-08	77.48	78.52	76.47	78.36	1507866
2014-10-09	78.24	78.35	76.05	76.06	1350629
2014-10-10	75.78	75.98	73.76	74.58	2636366
2014-10-13	74.57	75.04	71.46	71.49	1878650
2014-10-14	71.81	74.30	71.75	72.82	2120409
2014-10-15	71.85	73.72	70.38	73.47	1667150
2014-10-16	72.03	74.57	72.03	74.34	1350514
2014-10-17	75.25	76.17	74.80	75.14	1246785
2014-10-20	74.82	75.89	74.48	75.89	1633475
2014-10-21	77.18	78.35	75.61	78.10	1093197
2014-10-22	78.58	79.12	77.59	77.63	1473253
2014-10-23	78.37	78.88	77.27	78.00	1364464
2014-10-24	77.97	77.99	76.21	77.56	1566323
2014-10-27	76.72	77.08	73.70	74.34	2857896
2014-10-28	74.99	76.55	74.52	76.55	1605620
2014-10-29	76.47	76.86	74.08	74.52	2805557
2014-10-30	74.01	76.00	74.00	75.77	1922064
2014-10-31	78.32	81.64	77.45	80.78	3363035
2014-11-03	82.51	83.06	81.72	82.03	2486316
2014-11-04	82.47	82.61	80.00	80.52	2611923
2014-11-05	81.02	82.26	80.98	82.04	1125505
2014-11-06	82.22	83.65	81.60	82.46	1593937
2014-11-07	82.43	82.48	81.24	82.47	1807977
2014-11-10	82.39	83.97	82.30	83.84	2632894
2014-11-11	83.77	84.59	83.44	84.33	1416902
2014-11-12	84.17	84.36	83.41	84.06	1261549
2014-11-13	84.28	84.29	83.79	83.75	148526
2014-11-14	83.88	84.21	83.45	84.18	723620
2014-11-17	83.82	84.08	83.61	83.95	650853
2014-11-18	84.10	85.59	83.70	85.49	951412
2014-11-19	85.44	85.54	84.69	85.27	1475206
2014-11-20	84.98	86.00	84.77	86.00	1220213
2014-11-21	87.26	88.93	87.26	87.85	1812812
2014-11-24	87.90	87.95	86.78	87.28	1574022
2014-11-25	86.87	87.61	86.29	86.40	908225
2014-11-26	86.48	86.81	85.51	86.76	641994
2014-11-28	85.90	85.90	82.71	82.92	1212355
2014-12-01	82.99	82.99	81.37	82.16	1451646
2014-12-02	82.66	83.80	82.15	83.66	1264366
2014-12-03	83.42	84.60	83.09	84.35	1405861
2014-12-04	84.00	84.19	82.77	83.22	1553946
2014-12-05	81.93	82.12	80.13	80.51	2519109
2014-12-08	80.85	81.27	79.25	79.62	1966176
2014-12-09	78.66	79.54	77.89	79.46	1598958
2014-12-10	79.24	79.28	75.33	75.86	2227128
2014-12-11	75.98	77.25	75.45	75.71	1774804
2014-12-12	74.88	74.95	72.38	72.56	2645532
2014-12-15	73.14	73.85	72.02	72.05	2910077
2014-12-16	71.58	73.55	71.06	71.57	2397934
2014-12-17	72.07	73.08	71.70	72.90	3208626
2014-12-18	73.59	74.81	73.05	74.78	1753781
2014-12-19	75.20	75.94	74.75	75.61	2387618
2014-12-22	75.61	76.50	75.20	76.49	1395313
2014-12-23	76.96	77.34	76.46	76.76	1506664
2014-12-24	77.04	77.12	76.25	76.80	430993
2014-12-26	76.44	77.35	76.37	76.75	611515
2014-12-29	76.69	77.21	76.06	76.35	922203
2014-12-30	76.29	76.89	75.89	76.58	914087
2014-12-31	76.60	76.90	75.80	75.86	1022043
2015-01-02	76.03	76.67	75.63	76.48	1566326
2015-01-05	75.67	75.75	73.72	73.84	2104523
2015-01-06	73.76	74.45	72.66	73.53	1497602
2015-01-07	74.18	74.22	72.83	73.06	1670246
2015-01-08	73.91	75.33	73.51	75.32	2302925
2015-01-09	75.72	75.90	73.85	74.44	1161060
2015-01-12	74.23	74.39	72.19	72.58	1697822
2015-01-13	73.29	73.82	70.80	71.74	1914993
2015-01-14	70.57	70.96	69.19	70.78	2088999
2015-01-15	71.32	71.40	69.75	69.80	2437774
2015-01-16	69.53	71.25	69.35	71.07	2255606
2015-01-20	71.32	71.60	69.31	69.86	2474148
2015-01-21	69.50	71.37	68.40	71.25	1943184
2015-01-22	71.84	72.60	71.18	72.48	1722661
2015-01-23	71.47	71.61	69.10	69.14	2870314
2015-01-26	69.33	70.17	68.76	69.77	1606291
2015-01-27	68.92	70.90	68.80	70.32	1328346
2015-01-28	70.82	71.14	68.47	68.65	1472459
2015-01-29	69.02	69.25	67.78	68.64	2675077
2015-01-30	67.80	71.72	67.13	70.89	4057024
2015-02-02	71.04	71.60	68.74	69.85	2599132
2015-02-03	70.35	73.27	70.34	73.12	3249235
2015-02-04	72.05	72.68	71.16	71.81	1758057
2015-02-05	72.24	74.38	72.23	73.94	1592490
2015-02-06	74.04	74.64	73.05	73.20	1468359
2015-02-09	73.20	75.36	73.20	74.58	1845807
2015-02-10	74.78	74.78	73.44	74.33	1137625
2015-02-11	74.08	74.24	72.91	73.87	1214197
2015-02-12	74.35	75.43	74.35	75.11	1040778
2015-02-13	75.34	76.10	75.11	75.67	1254774
2015-02-17	75.30	76.26	74.70	75.87	1329381
2015-02-18	75.42	75.80	75.00	75.53	982494
2015-02-19	74.91	75.53	74.35	74.69	1671918
2015-02-20	74.46	75.67	74.07	75.47	926780
2015-02-23	75.15	76.09	74.83	75.90	1177146
2015-02-24	76.27	76.48	75.58	75.84	661909
2015-02-25	75.92	76.54	75.92	76.24	747944
2015-02-26	75.77	76.48	74.90	75.29	1315856
2015-02-27	75.26	75.64	74.44	74.46	1295416
2015-03-02	73.98	75.43	73.52	75.41	1261092
2015-03-03	75.00	75.34	73.92	74.32	1393313
2015-03-04	74.66	74.70	73.85	74.46	1299813
2015-03-05	74.77	74.77	73.01	73.55	2105094
2015-03-06	73.13	73.43	71.97	72.13	1562551
2015-03-09	72.12	72.52	71.90	72.10	998462
2015-03-10	71.17	71.47	70.75	70.96	1011829
2015-03-11	70.75	71.76	70.27	69.97	1340081
2015-03-12	70.36	70.93	70.10	70.62	937372
2015-03-13	70.33	70.52	68.91	69.64	1434308
2015-03-16	69.16	69.53	68.15	69.24	2239880
2015-03-17	68.65	69.20	67.87	68.92	1462654
2015-03-18	68.46	71.41	68.09	70.77	1505456
2015-03-19	70.24	70.24	68.74	68.94	1697138
2015-03-20	69.00	69.74	68.73	69.46	1778200
2015-03-23	69.44	70.39	69.40	69.59	1373989
2015-03-24	69.36	69.78	69.05	69.24	728210
2015-03-25	69.40	69.82	68.66	68.85	1491381
2015-03-26	68.81	69.65	68.53	68.83	1515101
2015-03-27	68.91	69.31	68.07	68.71	1990893
2015-03-30	69.40	70.91	69.36	70.40	1379896
2015-03-31	69.62	70.12	69.01	69.26	1652419
2015-04-01	68.97	69.32	67.80	68.20	1621532
2015-04-02	68.13	68.72	67.74	68.07	1305808
2015-04-06	68.85	69.88	68.25	69.48	2323471
2015-04-07	69.54	70.09	69.48	69.91	1659654
2015-04-08	69.93	70.64	69.40	70.20	1823064
2015-04-09	70.45	72.06	70.01	71.90	1557614
2015-04-10	72.00	72.31	71.38	72.30	1471634
2015-04-13	72.37	72.47	71.95	72.12	1119769
2015-04-14	72.22	73.53	72.16	73.20	1693084
2015-04-15	73.58	75.60	73.45	75.32	2549792
2015-04-16	75.08	75.80	74.72	75.35	2379087
2015-04-17	76.69	77.66	74.95	75.86	2768436
2015-04-20	76.36	76.75	75.24	75.71	1715778
2015-04-21	75.70	75.87	73.85	74.53	1934930
2015-04-22	74.75	76.40	74.58	76.08	1761529
2015-04-23	75.93	76.47	75.29	75.30	1531353
2015-04-24	75.55	76.21	75.08	75.47	1120339
2015-04-27	75.53	76.29	75.33	75.95	1279934
2015-04-28	75.55	75.78	74.70	75.75	1246691
2015-04-29	75.18	76.38	75.13	76.29	1123674
2015-04-30	76.16	76.50	75.35	76.22	1639155
2015-05-01	76.95	79.43	76.27	78.74	2892136
2015-05-04	79.00	79.40	78.44	78.66	1986945
2015-05-05	79.40	80.93	79.34	79.54	2239579
2015-05-06	79.88	80.31	78.68	78.97	1683101
2015-05-07	78.74	78.84	78.09	78.31	1780427
2015-05-08	79.52	80.24	79.15	80.08	1738349
2015-05-11	79.89	80.53	79.34	80.10	2125409
2015-05-12	79.66	79.77	78.45	78.70	1160611
2015-05-13	78.75	78.85	78.01	78.28	1633376
2015-05-14	78.65	78.80	78.12	78.21	1454329
2015-05-15	78.06	78.33	77.40	78.25	1311713
2015-05-18	78.27	78.48	77.31	77.93	1019889
2015-05-19	77.61	78.08	76.65	77.05	1425037
2015-05-20	77.22	77.68	76.83	77.29	958715
2015-05-21	77.27	78.30	77.27	78.13	1066428
2015-05-22	78.03	78.82	77.83	78.06	839321
2015-05-26	77.84	77.84	76.02	76.40	1398896
2015-05-27	76.26	76.89	76.03	76.58	935217
2015-05-28	76.44	76.60	76.07	76.51	805082
2015-05-29	76.74	78.47	76.46	76.77	1970540
2015-06-01	77.43	77.53	75.91	76.67	1912468
2015-06-02	76.52	77.37	75.82	76.95	1700416
2015-06-03	77.24	78.68	76.99	78.27	1550988
2015-06-04	77.77	78.23	76.96	77.79	1567712
2015-06-05	77.49	77.81	76.87	77.28	1645241
2015-06-08	77.65	78.39	77.54	77.86	1532327
2015-06-09	78.00	78.30	77.49	77.84	1379543
2015-06-10	78.37	78.95	78.25	78.57	1055425
2015-06-11	78.24	78.51	77.76	77.98	761836
2015-06-12	77.86	78.06	77.28	77.82	697390
2015-06-15	77.08	77.69	76.29	77.66	999814
2015-06-16	77.61	78.40	77.26	78.33	712429
2015-06-17	78.52	79.00	78.09	78.95	1051816
2015-06-18	79.09	80.59	79.00	80.37	1730496
2015-06-19	80.51	81.25	80.23	80.48	2578537
2015-06-22	82.05	83.52	81.60	83.04	2482669
2015-06-23	82.89	83.23	82.72	83.00	1456258
2015-06-24	83.10	83.90	82.11	82.33	1303606
2015-06-25	82.44	83.44	82.43	83.14	1606010
2015-06-26	83.14	83.90	83.08	83.75	3164569
2015-06-29	82.66	83.14	82.22	82.60	2607151
2015-06-30	83.09	83.68	81.27	81.82	2121069
2015-07-01	82.79	82.79	80.77	81.05	1463948
2015-07-02	81.21	81.50	79.63	80.19	1928648
2015-07-06	79.23	79.85	78.23	78.46	1572129
2015-07-07	78.17	78.54	76.05	78.35	2675434
2015-07-08	78.12	78.12	75.79	75.86	1510996
2015-07-09	77.23	77.78	76.33	76.36	1087036
2015-07-10	77.25	77.86	76.86	77.19	1064284
2015-07-13	77.55	77.96	77.10	77.86	1019948
2015-07-14	77.50	79.32	77.37	79.26	1179683
2015-07-15	79.12	79.66	78.69	79.27	1756773
2015-07-16	79.43	79.86	78.40	79.63	1711315
2015-07-17	79.86	80.39	77.78	78.18	1639618
2015-07-20	77.79	77.94	76.78	76.89	1029577
2015-07-21	76.75	77.44	76.43	76.58	1448169
2015-07-22	76.50	76.76	75.51	75.70	1192133
2015-07-23	75.73	75.73	73.02	74.52	2619677
2015-07-24	74.52	74.79	73.07	73.55	1723555
2015-07-27	72.91	73.05	71.66	72.11	2550923
2015-07-28	73.88	78.45	73.74	77.02	4745710
2015-07-29	76.93	79.05	76.93	78.08	1677614
2015-07-30	78.18	78.75	77.43	78.59	1298837
2015-07-31	79.20	79.20	78.06	78.40	1416013
2015-08-03	78.24	78.49	77.00	77.55	1242473
2015-08-04	77.93	78.48	77.63	77.85	1223177
2015-08-05	78.65	78.99	77.08	77.10	899125
2015-08-06	77.20	77.54	76.46	77.13	1145996
2015-08-07	76.98	77.49	76.39	76.67	1048651
2015-08-10	77.25	79.81	76.69	79.76	1099505
2015-08-11	78.27	78.46	77.07	77.63	1504554
2015-08-12	76.86	77.73	76.30	77.49	1404416
2015-08-13	77.28	77.49	76.69	77.44	1206163
2015-08-14	77.19	77.42	76.31	76.50	1047073
2015-08-17	76.12	77.57	75.13	77.41	906962
2015-08-18	76.80	77.30	76.34	76.90	802547
2015-08-19	76.06	76.15	74.46	75.10	1256087
2015-08-20	74.71	75.55	73.55	73.89	1682675
2015-08-21	73.50	73.94	71.97	71.98	1222983
2015-08-24	69.31	71.79	63.85	68.91	1599013
2015-08-25	71.27	71.33	67.75	67.77	1913067
2015-08-26	69.39	70.29	68.12	69.87	2516226
2015-08-27	71.20	73.18	70.95	72.63	1789935
2015-08-28	71.99	73.57	71.99	72.71	1391557
2015-08-31	72.25	73.04	70.67	72.46	944628
2015-09-01	70.15	71.16	69.38	70.03	1402951
2015-09-02	71.57	71.59	69.18	70.30	1053407
2015-09-03	71.09	71.80	70.56	71.26	1521043
2015-09-04	69.66	70.54	69.34	69.53	1593750
2015-09-08	71.01	71.68	70.30	71.32	1170122
2015-09-09	72.65	73.32	70.33	70.43	1172553
2015-09-10	69.94	70.96	69.63	70.16	881461
2015-09-11	69.65	70.04	69.10	69.88	1133448
2015-09-14	69.80	69.83	68.51	69.09	726995
2015-09-15	69.33	70.25	69.07	70.17	937996
2015-09-16	70.01	71.54	70.01	71.34	868822
2015-09-17	71.13	72.21	70.54	70.73	868083
2015-09-18	69.25	70.15	68.70	69.25	1528593
2015-09-21	69.69	71.14	69.45	70.92	1137662
2015-09-22	69.52	69.89	68.71	69.46	1161048
2015-09-23	69.62	69.96	67.70	67.81	1037449
2015-09-24	66.95	67.66	65.10	67.35	1867513
2015-09-25	67.88	68.32	66.15	66.60	1638584
2015-09-28	65.96	66.18	63.24	63.30	1944287
2015-09-29	63.58	64.29	62.84	63.43	1477316
2015-09-30	64.12	65.62	63.91	64.72	1558782
2015-10-01	65.13	65.74	64.35	65.50	1263373
2015-10-02	64.63	66.48	63.84	66.33	1665607
2015-10-05	67.02	68.72	66.81	68.41	1083050
2015-10-06	68.63	70.14	68.43	69.98	1559559
2015-10-07	70.28	71.40	69.62	70.46	1730598
2015-10-08	70.40	71.80	70.29	71.50	1020430
2015-10-09	72.06	72.10	70.00	70.82	1288850
2015-10-12	70.93	71.21	70.12	71.01	653096
2015-10-13	70.23	71.62	69.77	70.89	997120
2015-10-14	70.08	71.10	69.81	70.61	1434814
2015-10-15	70.77	71.17	68.75	69.93	2304023
2015-10-16	70.27	70.77	68.44	69.02	1735951
2015-10-19	68.51	69.11	68.00	68.99	1232026
2015-10-20	68.98	71.05	68.66	69.94	1227807
2015-10-21	70.31	70.95	68.92	69.02	806126
2015-10-22	70.33	71.82	69.96	71.39	1510060
2015-10-23	71.94	73.20	71.41	72.80	1519995
2015-10-26	72.73	72.80	71.60	71.68	789514
2015-10-27	71.13	72.31	70.74	72.17	1682289
2015-10-28	72.14	73.71	71.89	73.68	1098174
2015-10-29	73.14	73.82	72.61	73.71	1471933
2015-10-30	72.79	72.86	71.02	72.17	1869602
2015-11-02	72.19	72.77	71.47	72.20	1202078
2015-11-03	72.02	73.28	71.72	72.69	1369943
2015-11-04	72.92	73.26	71.21	71.29	1347166
2015-11-05	71.10	71.39	70.00	70.66	1322770
2015-11-06	70.20	71.31	70.00	71.10	802975
2015-11-09	70.96	71.11	68.97	69.26	1212928
2015-11-10	69.11	69.57	67.81	68.62	1535650
2015-11-11	68.64	68.95	66.84	67.41	1793356
2015-11-12	66.74	67.85	66.01	67.42	1489253
2015-11-13	67.59	68.94	67.00	68.60	1597828
2015-11-16	68.60	69.68	68.40	69.61	1009991
2015-11-17	69.52	70.57	69.02	69.60	1471025
2015-11-18	69.85	71.69	69.69	71.62	1293886
2015-11-19	71.50	72.13	70.53	70.90	987545
2015-11-20	71.09	71.61	70.78	71.22	963836
2015-11-23	71.14	71.84	71.00	71.38	766358
2015-11-24	71.19	72.37	70.75	72.17	914402
2015-11-25	72.03	72.30	70.72	70.93	974394
2015-11-27	70.79	71.69	70.51	71.26	296779
2015-11-30	71.30	72.72	71.29	72.65	1301801
2015-12-01	72.81	72.95	70.53	72.54	1707724
2015-12-02	72.00	72.88	71.39	71.78	1014382
2015-12-03	71.91	72.51	70.96	71.14	1159188
2015-12-04	71.18	73.72	71.17	73.31	1396061
2015-12-07	72.06	72.75	70.35	70.90	1266323
2015-12-08	69.72	70.54	68.77	68.91	1196856
2015-12-09	68.40	71.40	68.40	70.89	1700261
2015-12-10	70.29	70.44	69.26	69.41	999660
2015-12-11	68.16	69.18	67.34	67.47	1483020
2015-12-14	67.09	67.67	65.88	66.70	1591016
2015-12-15	67.50	67.96	66.61	67.22	1323292
2015-12-16	67.55	68.53	66.95	68.52	1056597
2015-12-17	68.38	68.49	66.76	66.80	938068
2015-12-18	66.37	67.90	66.14	66.56	1781442
2015-12-21	66.84	67.73	66.32	66.74	961677
2015-12-22	66.99	68.18	66.52	67.50	991217
2015-12-23	68.16	69.29	67.45	69.25	982928
2015-12-24	69.13	69.45	68.79	68.91	424533
2015-12-28	68.40	68.55	67.70	68.21	500771
2015-12-29	68.79	69.38	68.49	69.07	532640
2015-12-30	68.42	68.71	67.64	67.80	704271
2015-12-31	67.45	68.25	67.28	67.51	565808
2016-01-04	66.50	66.66	65.12	66.63	1415539
2016-01-05	67.13	68.11	66.10	67.11	1335168
2016-01-06	65.93	66.72	65.18	65.81	1458854
2016-01-07	64.53	65.76	63.92	64.74	1699063
2016-01-08	64.97	65.73	63.47	63.66	1304621
2016-01-11	63.88	64.18	61.74	62.25	1510802
2016-01-12	63.10	63.48	61.44	63.01	1002376
2016-01-13	63.58	63.99	62.34	62.71	1187368
2016-01-14	62.89	64.24	62.17	63.96	1225067
2016-01-15	62.25	62.88	60.71	61.74	1525168
2016-01-19	62.59	62.74	60.31	61.19	1433013
2016-01-20	60.05	61.43	58.85	60.78	1433846
2016-01-21	60.70	62.49	60.03	61.25	1491189
2016-01-22	62.69	63.98	62.00	62.56	1134764
2016-01-25	62.13	62.62	60.63	60.76	1021002
2016-01-26	60.91	62.73	60.63	62.67	1522151
2016-01-27	62.22	63.23	61.43	61.99	1337449
2016-01-28	63.34	63.78	62.42	63.06	1697376
2016-01-29	57.86	61.43	56.03	61.21	5854631
2016-02-01	58.82	61.38	58.50	60.46	2574902
2016-02-02	59.20	59.46	58.14	58.74	1943696
2016-02-03	59.36	61.54	58.07	61.30	1817680
2016-02-04	61.43	62.51	61.03	61.36	2667575
2016-02-05	60.82	62.10	60.01	60.39	1889288
2016-02-08	59.82	60.27	58.11	58.77	2043357
2016-02-09	57.74	59.09	57.09	58.43	2323465
2016-02-10	58.62	59.78	57.93	58.65	1222523
2016-02-11	57.09	58.84	57.00	58.44	1231345
2016-02-12	58.87	60.82	58.00	60.66	1827487
2016-02-16	61.38	62.40	60.60	62.36	1479154
2016-02-17	63.07	64.40	63.01	63.85	1147199
2016-02-18	64.10	64.16	62.53	63.46	927128
2016-02-19	63.00	63.11	62.19	62.40	1115871
2016-02-22	63.55	64.56	63.52	64.52	849270
2016-02-23	64.04	64.49	62.71	62.92	838295
2016-02-24	62.11	63.94	61.53	63.86	869784
2016-02-25	63.86	64.56	63.01	64.54	1064777
2016-02-26	64.98	65.77	64.67	65.16	1104837
2016-02-29	65.15	65.77	64.14	64.15	1325412
2016-03-01	65.16	66.72	64.71	66.48	1366995
2016-03-02	66.28	67.43	65.84	67.34	1136064
2016-03-03	67.44	68.60	67.18	68.49	1777741
2016-03-04	68.68	70.22	68.17	69.67	1553146
2016-03-07	69.42	70.64	69.24	70.39	1233370
2016-03-08	69.56	69.99	68.70	68.87	1232401
2016-03-09	69.28	70.39	68.98	70.36	1421646
2016-03-10	70.16	70.47	68.49	68.93	1450175
2016-03-11	69.71	71.54	69.43	71.41	1700064
2016-03-14	70.55	70.83	69.62	70.13	1440294
2016-03-15	68.96	69.92	68.45	69.76	952469
2016-03-16	69.59	71.49	69.43	71.29	1137734
2016-03-17	71.96	73.92	71.73	73.72	1702287
2016-03-18	74.22	74.98	73.14	73.49	1955264
2016-03-21	73.75	73.82	72.56	73.61	1019866
2016-03-22	73.10	73.47	72.37	72.93	1186794
2016-03-23	72.68	73.18	72.28	72.63	939713
2016-03-24	71.65	72.85	70.89	72.84	1089581
2016-03-28	72.96	73.29	72.22	72.87	670199
2016-03-29	72.33	73.50	71.70	73.25	926249
2016-03-30	73.71	74.13	73.23	73.27	758587
2016-03-31	73.09	73.10	71.99	72.23	1685946
2016-04-01	71.90	73.80	71.29	73.66	1556476
2016-04-04	73.36	73.46	72.26	72.50	837480
2016-04-05	71.98	72.36	71.53	72.14	762403
2016-04-06	72.17	72.41	70.94	72.26	1249926
2016-04-07	71.65	72.06	70.54	71.19	1354646
2016-04-08	71.90	72.67	71.63	71.95	885170
2016-04-11	72.24	72.93	71.94	72.19	666521
2016-04-12	72.59	73.62	72.33	73.24	920425
2016-04-13	73.89	74.41	73.48	74.36	934363
2016-04-14	74.38	74.97	73.95	74.16	1169986
2016-04-15	74.20	74.97	73.88	74.64	951056
2016-04-18	73.90	74.95	73.66	74.78	1019541
2016-04-19	75.33	76.78	75.33	76.70	2306064
2016-04-20	76.51	77.27	75.75	76.94	1077152
2016-04-21	77.03	77.20	75.89	76.07	854028
2016-04-22	76.58	77.14	76.25	76.54	651680
2016-04-25	76.09	76.45	75.29	75.95	737614
2016-04-26	76.37	77.06	76.09	76.89	657915
2016-04-27	77.03	77.91	76.63	77.69	1161783
2016-04-28	76.99	78.79	76.77	78.21	2192340
2016-04-29	74.09	76.53	74.05	76.38	2665448
2016-05-02	75.97	77.97	75.35	77.06	2086732
2016-05-03	76.30	76.39	75.72	76.19	1033282
2016-05-04	75.70	77.13	75.26	75.95	1110854
2016-05-05	76.72	76.94	75.25	75.29	794513
2016-05-06	75.14	76.18	75.14	75.87	660321
2016-05-09	75.38	75.60	74.51	74.77	786716
2016-05-10	74.99	75.99	74.68	75.82	1150790
2016-05-11	75.86	76.12	75.28	75.38	787347
2016-05-12	76.13	76.60	74.61	74.80	1063683
2016-05-13	74.67	75.05	72.64	72.75	1912061
2016-05-16	73.12	74.28	73.00	73.88	921581
2016-05-17	73.79	75.99	73.31	75.21	1735952
2016-05-18	74.50	74.88	73.03	73.44	1074413
2016-05-19	73.06	73.86	72.61	73.02	869338
2016-05-20	73.62	74.24	73.06	73.28	725101
2016-05-23	73.15	73.75	72.87	73.17	708618
2016-05-24	73.36	74.07	73.16	73.29	658301
2016-05-25	73.62	74.75	73.45	74.50	1121926
2016-05-26	74.62	75.01	73.42	73.67	637578
2016-05-27	73.63	74.27	73.34	73.76	615205
2016-05-31	73.73	74.20	73.09	73.36	869425
2016-06-01	73.01	73.97	72.55	73.92	790297
2016-06-02	73.61	73.95	72.82	73.71	860839
2016-06-03	73.63	73.71	72.22	72.77	986324
2016-06-06	73.12	74.23	72.94	73.92	1124987
2016-06-07	73.91	74.98	73.84	74.56	957302
2016-06-08	74.83	75.13	73.53	73.62	1450269
2016-06-09	72.60	72.71	71.51	71.78	1780853
2016-06-10	71.19	73.07	71.00	72.44	1981962
2016-06-13	72.26	74.15	71.80	72.56	1686025
2016-06-14	72.17	72.93	70.76	71.43	1150948
2016-06-15	71.62	72.68	71.51	71.67	1121387
2016-06-16	70.84	71.77	70.09	71.70	1092201
2016-06-17	71.78	72.51	71.14	71.39	2480940
2016-06-20	72.32	73.34	71.92	71.97	1307706
2016-06-21	72.21	72.26	71.24	72.07	1146116
2016-06-22	72.24	72.65	71.50	71.58	525220
2016-06-23	72.34	73.01	72.25	73.01	666380
2016-06-24	69.70	70.80	68.33	68.41	3050928
2016-06-27	67.37	67.53	65.19	65.81	2150556
2016-06-28	66.69	66.93	65.51	66.51	1545826
2016-06-29	67.47	67.70	66.47	67.31	2469369
2016-06-30	67.60	67.91	66.62	67.90	2829071
2016-07-01	68.03	69.28	67.92	68.16	1620991
2016-07-05	67.72	68.01	65.45	65.63	2208869
2016-07-06	65.32	66.12	64.19	66.08	2704633
2016-07-07	66.41	67.51	66.22	66.99	1783612
2016-07-08	67.92	69.95	67.77	68.52	1334688
2016-07-11	68.78	69.76	68.66	69.10	1158082
2016-07-12	69.89	70.59	69.89	70.36	1090688
2016-07-13	70.71	70.93	70.33	70.74	1043525
2016-07-14	71.55	71.90	70.94	71.70	1248408
2016-07-15	71.96	71.99	70.99	71.35	1074271
2016-07-18	71.19	72.15	70.95	72.00	840292
2016-07-19	71.49	71.98	71.35	71.40	788389
2016-07-20	71.47	72.23	71.07	71.90	972165
2016-07-21	71.90	72.10	71.26	72.02	897879
2016-07-22	71.94	72.50	71.53	71.93	1075538
2016-07-25	71.71	72.13	71.13	72.11	1008228
2016-07-26	71.93	71.93	69.18	69.99	1969000
2016-07-27	70.06	70.74	69.67	70.32	2048498
2016-07-28	69.84	70.82	69.37	70.37	1391926
2016-07-29	66.00	66.52	64.34	65.23	3741776
2016-08-01	65.20	65.86	64.71	65.18	1938629
2016-08-02	64.89	64.93	63.65	64.12	1748517
2016-08-03	64.15	65.12	63.82	64.92	1130063
2016-08-04	64.95	65.26	64.66	64.78	1241952
2016-08-05	65.13	65.60	65.01	65.37	1066061
2016-08-08	65.55	66.19	65.29	65.56	949740
2016-08-09	65.67	66.32	65.37	65.49	807160
2016-08-10	65.59	65.73	64.68	64.84	815002
2016-08-11	65.15	65.65	64.70	65.32	1211969
2016-08-12	65.23	65.63	64.55	64.79	1005421
2016-08-15	64.94	66.10	64.94	66.01	1259832
2016-08-16	66.11	66.52	65.42	65.46	1110758
2016-08-17	65.61	65.61	64.39	64.75	1362547
2016-08-18	64.97	65.47	64.52	64.88	1508378
2016-08-19	64.75	66.42	64.52	66.35	1132387
2016-08-22	65.88	66.81	65.62	66.64	984129
2016-08-23	66.97	67.60	66.78	67.06	1097565
2016-08-24	66.84	67.69	66.84	67.36	1126048
2016-08-25	67.39	68.18	67.32	67.74	1223257
2016-08-26	68.01	68.64	66.94	67.25	1088180
2016-08-29	67.17	68.24	66.83	68.06	859142
2016-08-30	68.16	69.43	68.03	68.26	1116937
2016-08-31	67.97	68.53	67.33	67.89	1355170
2016-09-01	67.88	68.35	67.08	67.77	1107883
2016-09-02	68.23	68.80	68.23	68.58	943308
2016-09-06	68.55	68.65	67.39	68.31	1305231
2016-09-07	67.20	67.72	66.38	66.79	2332414
2016-09-08	66.95	66.95	65.76	65.86	1654471
2016-09-09	65.36	65.92	64.32	64.69	1587732
2016-09-12	64.27	65.37	64.21	64.71	1521363
2016-09-13	64.08	64.62	63.30	64.23	1593346
2016-09-14	64.22	64.85	63.77	63.95	2652133
2016-09-15	64.01	64.83	63.90	64.74	2882711
2016-09-16	64.11	64.17	63.10	63.74	2681305
2016-09-19	64.63	64.96	64.11	64.80	1058345
2016-09-20	65.04	65.15	64.16	64.30	789166
2016-09-21	64.81	65.44	64.30	65.36	902607
2016-09-22	65.96	66.06	65.34	65.77	681566
2016-09-23	65.70	65.83	65.19	65.34	864471
2016-09-26	65.31	65.52	64.96	65.08	762190
2016-09-27	64.78	65.73	64.66	65.50	1807540
2016-09-28	65.88	66.87	65.36	66.77	1330763
2016-09-29	66.70	67.36	66.10	66.38	1137582
2016-09-30	66.86	68.10	66.76	67.68	1685984
2016-10-03	67.72	67.81	67.02	67.19	1182523
2016-10-04	66.72	67.88	66.34	66.48	876757
2016-10-05	66.95	67.53	66.89	67.16	832266
2016-10-06	66.97	67.77	66.81	67.69	990641
2016-10-07	67.90	67.92	66.10	66.47	1284596
2016-10-10	67.16	67.51	65.93	66.18	1355952
2016-10-11	65.88	65.92	64.89	65.31	1164863
2016-10-12	65.31	65.61	64.35	64.37	1264127
2016-10-13	63.50	63.78	62.70	63.17	3568299
2016-10-14	63.67	64.49	63.28	63.73	2356710
2016-10-17	63.77	64.25	63.35	63.49	1617344
2016-10-18	64.62	65.63	64.41	65.35	1891564
2016-10-19	65.70	66.18	65.17	66.10	1568074
2016-10-20	65.80	67.15	65.31	66.89	1341500
2016-10-21	66.35	67.30	66.29	66.87	1390086
2016-10-24	67.22	67.33	66.61	66.94	727060
2016-10-25	67.01	67.09	66.32	66.40	1094693
2016-10-26	66.26	67.16	66.10	67.07	1305608
2016-10-27	67.48	68.31	66.90	67.27	1787570
2016-10-28	70.04	72.64	69.34	71.99	4626414
2016-10-31	72.32	72.42	71.62	71.91	2370164
2016-11-01	72.38	73.21	71.55	72.07	1921372
2016-11-02	71.98	72.41	70.63	70.67	1839713
2016-11-03	71.05	71.97	70.69	71.39	1057581
2016-11-04	71.46	71.95	70.85	71.26	1111095
2016-11-07	72.44	73.15	71.96	72.36	1477205
2016-11-08	72.36	73.14	71.62	72.64	999443
2016-11-09	71.50	74.29	71.46	73.86	1771368
2016-11-10	74.38	75.83	73.94	75.74	1985150
2016-11-11	75.40	75.80	74.11	75.21	1555868
2016-11-14	75.28	75.51	73.86	74.25	1631988
2016-11-15	74.19	74.96	73.78	74.85	1110660
2016-11-16	74.40	74.74	74.02	74.17	977928
2016-11-17	74.44	74.74	73.76	74.47	1130508
2016-11-18	74.28	74.53	73.98	74.18	629888
2016-11-21	74.85	75.92	74.74	75.69	1615859
2016-11-22	75.73	76.10	75.05	76.01	1473386
2016-11-23	75.67	76.88	75.54	76.57	855356
2016-11-25	76.22	76.60	74.95	75.14	959004
2016-11-28	75.12	75.16	73.77	74.11	2131976
2016-11-29	73.73	74.40	73.52	73.69	1731065
2016-11-30	74.80	75.84	74.32	75.12	1980936
2016-12-01	75.62	76.03	74.18	74.41	1111280
2016-12-02	74.36	75.31	74.34	74.63	1127096
2016-12-05	75.22	75.87	74.80	75.13	1985530
2016-12-06	74.83	76.04	74.31	75.41	2170832
2016-12-07	75.55	76.93	74.99	76.90	1889165
2016-12-08	77.15	77.98	76.69	77.77	1868589
2016-12-09	77.49	77.67	76.83	77.20	1449148
2016-12-12	77.37	77.85	76.64	76.40	1300708
2016-12-13	76.50	77.28	76.46	77.07	1489630
2016-12-14	76.80	77.36	75.54	75.64	1869447
2016-12-15	75.35	76.93	75.04	76.87	1762784
2016-12-16	77.20	77.20	75.79	76.03	2338521
2016-12-19	75.86	76.26	75.75	76.21	888834
2016-12-20	76.51	76.63	75.97	76.27	664936
2016-12-21	76.41	76.88	75.90	76.39	738955
2016-12-22	76.14	76.64	75.47	75.93	602621
2016-12-23	75.91	76.64	75.61	76.56	597695
2016-12-27	76.51	76.85	76.21	76.48	490857
2016-12-28	76.88	77.34	75.55	75.58	615201
2016-12-29	75.76	76.15	75.35	75.52	515966
2016-12-30	75.76	75.86	74.92	75.21	569895
2017-01-03	75.84	76.63	74.90	75.92	1270571
2017-01-04	76.27	77.35	76.18	77.18	980570
2017-01-05	77.27	78.02	76.83	77.48	2053765
2017-01-06	77.62	77.90	76.97	77.50	1112245
2017-01-09	77.32	78.33	76.53	76.61	1233271
2017-01-10	76.82	77.63	76.55	77.33	1021686
2017-01-11	77.59	79.15	77.45	79.07	1656680
2017-01-12	78.71	79.23	76.99	78.32	1367478
2017-01-13	78.32	78.66	77.60	77.89	857871
2017-01-17	77.80	77.90	76.86	76.94	1475855
2017-01-18	77.21	77.54	76.82	77.19	1265844
2017-01-19	77.33	77.50	75.83	76.02	1933445
2017-01-20	76.50	77.61	76.02	76.74	2366996
2017-01-23	76.90	77.39	76.24	76.77	1018590
2017-01-24	77.27	78.55	77.01	78.22	1293911
2017-01-25	78.57	79.46	78.08	79.39	1630437
2017-01-26	79.39	80.48	78.87	80.29	2245738
2017-01-27	76.59	78.46	74.78	77.70	3752275
2017-01-30	76.99	77.75	76.62	77.62	1359078
2017-01-31	77.60	78.58	76.81	77.50	1626785
2017-02-01	77.80	78.58	77.56	78.30	1377713
2017-02-02	77.88	78.36	77.16	77.62	1150992
2017-02-03	77.75	78.69	77.58	77.90	1012853
2017-02-06	77.83	78.63	77.57	78.45	962288
2017-02-07	77.97	78.72	77.43	77.69	1104090
2017-02-08	77.63	77.87	77.14	77.85	711283
2017-02-09	77.85	78.77	77.85	78.48	665071
2017-02-10	78.92	79.50	78.88	79.36	790199
2017-02-13	79.64	80.41	79.52	80.06	916673
2017-02-14	79.60	80.64	79.57	80.58	812465
2017-02-15	80.37	80.92	80.07	80.88	1358692
2017-02-16	80.86	81.08	80.39	80.60	917811
2017-02-17	80.63	80.63	79.68	80.25	878758
2017-02-21	80.23	81.05	80.16	80.93	1046687
2017-02-22	80.47	81.45	80.35	80.46	996046
2017-02-23	80.93	81.21	79.91	80.14	728828
2017-02-24	79.44	80.24	79.35	80.16	643696
2017-02-27	80.25	80.71	79.78	79.97	803436
2017-02-28	79.57	80.42	79.40	80.25	983622
2017-03-01	81.20	82.10	81.17	81.47	1434426
2017-03-02	81.36	81.72	79.68	79.71	1410313
2017-03-03	79.80	80.45	79.71	80.35	1139485
2017-03-06	79.59	80.06	79.22	79.53	837206
2017-03-07	79.48	79.63	78.91	78.92	980488
2017-03-08	78.93	79.28	78.30	78.32	914701
2017-03-09	78.00	78.33	77.26	77.54	1175605
2017-03-10	77.90	78.31	77.45	77.63	1386146
2017-03-13	77.50	78.02	76.69	77.63	2277659
2017-03-14	77.31	77.52	76.66	77.30	851338
2017-03-15	78.27	78.92	77.54	78.64	997397
2017-03-16	78.92	79.34	78.14	78.89	970770
2017-03-17	79.30	79.78	78.94	79.17	1355727
2017-03-20	79.17	79.43	78.57	78.83	994456
2017-03-21	78.91	79.18	77.20	77.50	1176369
2017-03-22	77.41	78.02	76.84	77.82	1261472
2017-03-23	77.81	78.48	77.25	78.03	854028
2017-03-24	78.04	78.49	76.80	77.18	816842
2017-03-27	76.54	78.16	76.02	77.93	954456
2017-03-28	77.93	80.22	77.93	79.83	2743269
2017-03-29	79.90	80.87	79.73	80.46	1436900
2017-03-30	80.46	81.81	80.28	81.08	1927686
2017-03-31	80.83	81.30	80.44	80.80	1583267
2017-04-03	80.84	81.19	79.41	79.96	969341
2017-04-04	79.95	80.72	79.65	80.25	835708
2017-04-05	80.86	81.09	79.52	79.72	1076613
2017-04-06	79.82	80.49	79.67	80.21	827630
2017-04-07	79.86	80.50	79.58	80.34	672956
2017-04-10	80.47	80.73	80.12	80.33	493094
2017-04-11	80.29	80.67	79.46	80.17	682537
2017-04-12	80.16	80.19	78.23	78.69	1128242
2017-04-13	78.50	79.02	77.78	77.93	585064
2017-04-17	78.10	78.55	77.89	78.29	607749
2017-04-18	77.93	78.87	77.61	78.74	985709
2017-04-19	79.10	79.50	78.45	78.58	1024821
2017-04-20	79.16	79.97	78.84	79.64	828610
2017-04-21	79.84	79.91	79.08	79.31	643947
2017-04-24	80.27	81.74	80.26	81.23	1388745
2017-04-25	81.88	82.39	81.51	81.63	1080785
2017-04-26	81.47	81.74	81.05	81.44	929939
2017-04-27	81.17	81.91	80.75	81.66	1450405
2017-04-28	82.08	82.20	79.64	79.75	1826558
2017-05-01	80.13	80.70	79.80	80.37	1138199
2017-05-02	80.03	80.86	79.47	79.93	1179931
2017-05-03	79.81	80.07	77.99	78.58	1111208
2017-05-04	78.59	78.67	77.73	78.11	965741
2017-05-05	78.37	79.64	78.23	79.61	914480
2017-05-08	79.72	79.89	79.15	79.28	1919528
2017-05-09	79.28	79.71	78.24	78.39	1138906
2017-05-10	78.48	79.19	78.45	78.76	1108265
2017-05-11	78.67	78.84	77.36	77.85	1286755
2017-05-12	77.77	78.27	77.44	77.51	899596
2017-05-15	78.02	79.10	77.95	78.62	866116
2017-05-16	78.72	79.86	78.72	79.56	1286692
2017-05-17	78.69	78.82	77.12	77.26	1289511
2017-05-18	76.89	77.80	76.11	77.25	862261
2017-05-19	77.70	78.95	77.48	78.57	1025685
2017-05-22	79.32	79.74	78.39	79.00	1521279
2017-05-23	79.27	80.00	78.99	79.59	1093654
2017-05-24	79.57	80.30	79.13	79.51	862571
2017-05-25	79.65	80.15	79.18	79.67	1108504
2017-05-26	79.84	80.41	79.41	79.91	832262
2017-05-30	79.74	80.11	79.23	79.96	1536183
2017-05-31	79.88	80.18	78.59	80.11	1594633
2017-06-01	80.56	82.15	80.37	81.15	1724164
2017-06-02	80.70	81.35	80.49	81.11	1379811
2017-06-05	80.83	81.27	80.08	80.54	1392415
2017-06-06	80.23	80.76	79.93	80.28	968465
2017-06-07	80.49	81.12	80.04	80.76	1095694
2017-06-08	80.66	81.76	80.36	81.35	956588
2017-06-09	81.77	82.94	81.33	82.56	1075533
2017-06-12	82.63	83.92	82.48	82.57	1792395
2017-06-13	82.76	84.07	82.62	83.84	1653711
2017-06-14	83.70	83.82	82.20	82.88	1384324
2017-06-15	81.82	82.69	81.39	82.31	1212153
2017-06-16	82.55	83.06	81.96	83.05	1709655
2017-06-19	84.79	86.28	84.75	86.00	2223582
2017-06-20	85.20	85.94	84.77	85.13	1741915
2017-06-21	85.36	85.36	83.11	83.23	1144043
2017-06-22	83.24	83.55	82.72	82.85	966479
2017-06-23	83.08	83.44	82.33	82.97	1772725
2017-06-26	83.44	83.83	82.54	83.73	920547
2017-06-27	83.79	84.16	83.50	83.52	597837
2017-06-28	84.21	84.91	84.14	84.26	726111
2017-06-29	84.83	84.99	83.09	83.40	783544
2017-06-30	83.89	84.45	83.48	83.99	708727
2017-07-03	84.61	85.11	84.38	84.50	376477
2017-07-05	84.54	84.78	82.57	83.56	1290391
2017-07-06	83.36	84.44	83.04	83.60	1239160
2017-07-07	83.99	84.10	83.38	83.90	897344
2017-07-10	83.63	84.88	83.29	84.64	634508
2017-07-11	84.66	85.29	84.35	85.00	790982
2017-07-12	85.48	86.06	84.98	85.80	1279333
2017-07-13	85.85	86.07	85.08	85.15	740097
2017-07-14	85.53	85.71	85.07	85.40	653296
2017-07-17	85.31	85.60	85.05	85.24	505943
2017-07-18	85.04	85.22	84.48	85.08	593011
2017-07-19	85.24	86.31	85.11	86.15	828144
2017-07-20	86.09	86.09	85.00	85.68	536840
2017-07-21	85.19	85.77	85.12	85.65	610134
2017-07-24	85.64	85.99	85.22	85.80	526949
2017-07-25	86.50	86.60	85.53	86.12	765099
2017-07-26	86.16	86.22	84.94	85.05	915430
2017-07-27	85.11	85.28	84.22	85.02	1347282
2017-07-28	84.00	84.42	81.91	83.03	1684179
2017-07-31	83.60	84.16	83.13	83.16	1075424
2017-08-01	83.33	83.86	82.90	83.66	952972
2017-08-02	83.46	84.30	83.11	83.88	961971
2017-08-03	84.01	84.42	83.75	83.92	947188
2017-08-04	84.47	84.96	83.87	84.07	1366200
2017-08-07	84.15	85.12	84.11	84.45	867134
2017-08-08	84.15	84.89	83.75	84.12	657853
2017-08-09	84.07	84.64	83.79	84.26	803735
2017-08-10	83.77	84.10	83.10	83.25	1003926
2017-08-11	83.06	83.65	82.33	83.21	1083827
2017-08-14	83.72	84.64	83.69	84.26	547045
2017-08-15	84.29	84.96	83.05	84.84	766918
2017-08-16	85.00	85.61	85.00	85.27	974210
2017-08-17	84.75	84.87	82.68	82.77	1426701
2017-08-18	82.73	83.25	82.40	82.90	1015352
2017-08-21	82.93	83.44	82.58	83.13	1616712
2017-08-22	83.50	84.59	83.50	84.14	799233
2017-08-23	83.78	84.92	83.78	84.38	684080
2017-08-24	84.36	85.13	84.17	84.82	809258
2017-08-25	85.15	85.45	84.80	84.87	445748
2017-08-28	85.22	85.52	84.61	85.43	738589
2017-08-29	84.85	85.14	84.15	84.57	661439
2017-08-30	84.85	85.86	84.51	85.75	1962393
2017-08-31	86.04	86.79	85.88	86.20	1003989
2017-09-01	86.58	87.52	86.54	87.31	1251364
2017-09-05	87.29	87.54	85.10	85.27	1519654
2017-09-06	85.14	85.82	84.63	85.07	1699434
2017-09-07	85.06	85.17	84.58	84.83	744218
2017-09-08	84.58	85.26	84.48	84.83	1010034
2017-09-11	85.62	85.92	85.32	85.59	983633
2017-09-12	85.87	86.42	85.76	86.20	1401397
2017-09-13	86.07	86.26	85.13	85.09	886226
2017-09-14	85.10	85.34	84.88	85.05	1066685
2017-09-15	85.00	85.13	84.42	84.96	2069471
2017-09-18	85.08	85.70	85.00	85.41	798474
2017-09-19	85.51	86.86	85.10	86.67	1499609
2017-09-20	86.84	87.26	85.54	86.05	2109662
2017-09-21	85.87	85.99	85.54	85.80	671344
2017-09-22	85.80	86.57	85.64	86.48	617740
2017-09-25	86.47	87.87	86.24	87.66	1292936
2017-09-26	87.78	87.98	86.76	86.84	1937521
2017-09-27	87.36	87.89	86.56	87.35	805528
2017-09-28	88.49	89.96	87.93	89.96	1593129
2017-09-29	89.99	90.97	89.54	90.49	2036773
2017-10-02	90.38	91.07	89.50	90.98	1344671
2017-10-03	91.20	91.39	90.24	91.27	1036799
2017-10-04	91.26	91.38	88.77	89.70	2186912
2017-10-05	90.09	91.35	89.70	90.83	1361617
2017-10-06	90.17	91.04	90.02	91.00	971675
2017-10-09	91.10	91.38	89.58	89.65	15299551
2017-10-10	88.99	89.30	88.05	88.78	1359115
2017-10-11	88.57	88.61	87.56	88.15	1090102
2017-10-12	87.77	88.55	87.74	88.36	829089
2017-10-13	88.90	89.18	88.55	88.65	787557
2017-10-16	89.00	89.09	87.45	87.87	1298031
2017-10-17	87.60	87.97	86.58	87.30	2031049
2017-10-18	87.35	88.40	87.04	88.06	1261395
2017-10-19	87.81	89.20	87.30	88.79	1555919
2017-10-20	89.67	89.67	88.79	88.82	1195035
2017-10-23	88.91	89.26	88.43	88.67	726476
2017-10-24	89.01	91.02	89.01	90.47	1127784
2017-10-25	90.19	91.03	89.70	90.63	1518464
2017-10-26	91.07	91.67	90.78	91.04	1868239
2017-10-27	93.63	94.96	90.54	93.00	2843016
2017-10-30	92.51	93.35	91.77	91.82	1593908
2017-10-31	92.12	92.12	90.76	90.81	1298056
2017-11-01	91.46	91.55	90.29	90.98	957029
2017-11-02	91.09	91.34	89.75	91.13	1119323
2017-11-03	91.34	91.68	90.86	91.32	556284
2017-11-06	91.14	91.14	90.14	90.36	883688
2017-11-07	90.42	91.12	90.16	90.61	722309
2017-11-08	90.36	91.11	89.90	90.59	859149
2017-11-09	89.82	90.29	89.01	89.98	848349
2017-11-10	89.97	90.78	89.93	90.75	798191
2017-11-13	90.25	91.63	90.25	91.43	870818
2017-11-14	90.70	90.86	89.59	90.24	1002514
2017-11-15	90.10	90.10	88.85	89.55	2355741
2017-11-16	89.88	90.33	89.61	90.15	814724
2017-11-17	89.70	90.24	89.30	89.74	1591298
2017-11-20	89.58	90.19	89.36	90.05	698497
2017-11-21	90.32	91.07	89.82	91.01	857934
2017-11-22	91.29	91.38	90.90	90.90	704476
2017-11-24	91.24	91.39	90.71	91.14	242272
2017-11-27	91.14	91.19	90.71	90.89	621632
2017-11-28	91.03	91.69	90.73	91.69	847924
2017-11-29	91.70	91.74	90.54	91.41	840504
2017-11-30	91.74	93.00	91.54	92.37	1304490
2017-12-01	92.64	92.88	90.92	91.98	1275280
2017-12-04	92.52	92.69	91.39	91.40	1172276
2017-12-05	91.21	91.47	89.64	91.20	1179350
2017-12-06	91.02	91.62	90.46	90.61	1421443
2017-12-07	90.75	91.60	90.23	92.18	968680
2017-12-08	92.10	92.65	91.62	92.18	1016183
2017-12-11	92.34	93.42	92.23	92.80	905128
2017-12-12	93.02	93.72	92.81	93.02	869395
2017-12-13	93.01	93.47	92.80	93.08	942098
2017-12-14	93.02	93.10	90.91	90.45	1342733
2017-12-15	90.78	91.01	90.10	90.23	2292827
2017-12-18	91.12	91.99	90.73	91.74	2014596
2017-12-19	91.85	92.86	91.74	92.33	1176121
2017-12-20	93.10	94.27	92.88	93.03	1228911
2017-12-21	93.40	93.43	92.31	92.91	585835
2017-12-22	93.08	93.30	92.58	92.65	496940
2017-12-26	92.73	93.08	92.60	92.98	725985
2017-12-27	92.85	93.56	92.46	92.53	628700
2017-12-28	92.73	93.42	92.47	93.42	564048
2017-12-29	93.71	93.76	92.55	92.64	632351
2018-01-02	93.43	94.28	92.90	94.27	1199055
2018-01-03	94.50	95.62	94.43	95.35	1332741
2018-01-04	95.78	97.04	95.62	96.51	1206303
2018-01-05	96.90	97.56	96.43	97.11	825326
2018-01-08	97.16	97.81	96.75	97.48	971898
2018-01-09	97.62	98.24	97.22	97.27	848624
2018-01-10	97.12	97.45	96.07	97.25	755905
2018-01-11	97.80	97.94	97.19	97.50	1182564
2018-01-12	97.96	97.96	96.98	97.43	887430
2018-01-16	97.63	98.10	96.13	96.81	1118738
2018-01-17	97.54	97.72	96.57	96.86	820882
2018-01-18	96.73	97.14	96.35	96.83	745225
2018-01-19	97.32	98.13	97.15	98.13	1153481
2018-01-22	98.02	98.49	97.46	97.77	1095955
2018-01-23	97.55	98.05	96.94	97.96	662466
2018-01-24	98.38	99.31	97.95	98.64	969715
2018-01-25	99.45	100.48	98.97	100.28	1260581
2018-01-26	100.32	102.51	99.87	102.31	1681739
2018-01-29	102.06	102.30	101.13	101.23	1157031
2018-01-30	100.43	100.61	99.35	100.02	1012035
2018-01-31	100.24	100.49	98.41	99.18	1417780
2018-02-01	98.63	99.44	97.95	98.42	1124169
2018-02-02	102.27	103.21	96.46	99.27	3279652
2018-02-05	99.06	104.08	97.06	97.11	3490963
2018-02-06	95.39	99.62	94.31	99.02	2947859
2018-02-07	98.60	100.39	98.36	98.98	1598353
2018-02-08	98.27	99.07	93.55	93.57	1894115
2018-02-09	94.15	95.64	90.89	94.80	2705446
2018-02-12	96.02	98.04	95.54	97.52	1763639
2018-02-13	96.90	98.07	96.20	97.90	1102000
2018-02-14	97.34	100.13	97.20	99.70	1585731
2018-02-15	100.26	101.01	99.26	100.11	1270882
2018-02-16	99.85	101.00	98.51	100.13	1189085
2018-02-20	99.90	100.95	99.16	100.29	1014985
2018-02-21	100.37	102.66	100.16	101.09	1015966
2018-02-22	101.50	102.87	101.09	101.51	891617
2018-02-23	102.22	103.58	101.62	103.44	917777
2018-02-26	103.66	104.28	102.36	104.21	1228388
2018-02-27	104.19	104.46	102.11	102.31	1631003
2018-02-28	102.44	103.04	101.05	101.08	1105558
2018-03-01	101.11	101.34	99.27	100.41	1044887
2018-03-02	99.59	101.07	98.54	100.75	905244
2018-03-05	100.25	103.41	100.25	103.12	1328639
2018-03-06	103.82	106.32	103.25	105.82	1894139
2018-03-07	104.78	106.43	104.45	106.16	1270942
2018-03-08	106.56	106.68	104.78	105.90	923294
2018-03-09	106.94	109.47	106.64	109.29	1731617
2018-03-12	109.37	111.16	108.82	110.84	2088172
2018-03-13	111.30	112.45	109.14	108.79	1281184
2018-03-14	109.33	109.52	106.98	107.49	1106908
2018-03-15	107.70	108.47	106.95	106.97	1239131
2018-03-16	107.06	108.31	106.55	107.79	2174998
2018-03-19	107.52	107.65	105.52	106.53	1393741
2018-03-20	106.72	106.85	104.57	106.08	1641265
2018-03-21	105.94	108.68	105.94	107.47	1348550
2018-03-22	106.15	106.99	103.83	103.97	1020045
2018-03-23	104.43	105.73	102.54	102.80	1493746
2018-03-26	103.86	105.47	103.71	105.29	1296276
2018-03-27	105.60	106.70	104.53	105.00	1188368
2018-03-28	105.52	106.12	103.59	104.18	1149233
2018-03-29	104.69	106.23	104.20	105.58	1194216
2018-04-02	105.38	105.74	101.67	102.69	1417763
2018-04-03	102.87	103.48	101.41	102.96	1253476
2018-04-04	100.08	103.85	99.22	103.65	1515005
2018-04-05	104.56	105.82	103.72	105.32	807431
2018-04-06	103.89	104.75	101.88	102.85	959505
2018-04-09	103.29	104.19	102.64	102.69	1007386
2018-04-10	104.65	106.67	104.45	106.26	1096681
2018-04-11	105.30	106.59	104.72	105.14	901955
2018-04-12	105.92	106.79	105.73	106.21	709724
2018-04-13	106.85	107.36	105.03	105.44	950283
2018-04-16	106.30	107.42	105.66	107.30	979144
2018-04-17	108.33	109.16	107.29	108.15	1043148
2018-04-18	108.67	109.34	107.96	108.37	833792
2018-04-19	108.23	108.71	106.73	107.47	1035907
2018-04-20	107.69	108.61	106.39	107.34	888499
2018-04-23	107.09	108.14	106.70	107.21	762333
2018-04-24	107.51	108.09	103.32	105.30	1243579
2018-04-25	105.39	105.97	103.97	105.15	1003739
2018-04-26	105.52	106.37	104.37	105.90	1181798
2018-04-27	107.40	108.00	102.50	104.60	1416020
2018-04-30	104.88	105.23	102.06	102.08	1612735
2018-05-01	101.64	102.72	100.19	102.14	1867418
2018-05-02	102.07	103.70	102.07	102.64	1207563
2018-05-03	102.44	103.28	101.57	102.87	992928
2018-05-04	102.24	105.10	101.80	104.80	1021102
2018-05-07	105.11	105.82	104.63	105.07	626913
2018-05-08	104.98	106.00	104.72	105.53	1157612
2018-05-09	105.75	107.74	105.62	107.45	1584884
2018-05-10	107.43	108.99	107.29	107.70	837920
2018-05-11	107.94	108.28	106.58	106.73	726973
2018-05-14	107.00	107.79	106.09	106.71	638098
2018-05-15	106.28	107.60	105.76	107.50	824670
2018-05-16	107.77	109.41	107.63	108.58	1011571
2018-05-17	108.27	109.22	107.71	108.48	815953
2018-05-18	108.49	109.69	108.06	108.95	622405
2018-05-21	109.34	109.70	108.13	108.69	550004
2018-05-22	109.20	109.61	108.30	108.44	838397
2018-05-23	107.53	108.05	106.53	107.85	603983
2018-05-24	107.77	108.10	106.56	107.27	727934
2018-05-25	106.49	106.75	105.73	106.26	708670
2018-05-29	105.29	106.09	103.59	104.22	1059695
2018-05-30	104.84	105.66	104.44	104.75	862455
2018-05-31	105.08	105.50	104.27	104.31	1342893
2018-06-01	105.23	106.72	104.95	105.78	674250
2018-06-04	106.19	106.63	105.64	106.07	550066
2018-06-05	106.14	107.42	106.10	106.37	809396
2018-06-06	106.57	110.00	106.57	109.97	1276964
2018-06-07	109.60	110.00	107.98	108.30	903913
2018-06-08	108.42	109.20	107.63	109.07	629090
2018-06-11	109.21	109.59	108.36	109.40	876086
2018-06-12	109.43	110.17	108.84	109.47	802429
2018-06-13	109.74	109.90	108.12	107.90	727533
2018-06-14	108.14	108.74	107.31	107.93	720195
2018-06-15	107.43	109.00	107.18	108.92	1393724
2018-06-18	108.11	108.34	107.19	107.83	765709
2018-06-19	106.61	106.91	103.94	104.19	980590
2018-06-20	104.58	104.76	102.01	103.02	1235948
2018-06-21	103.08	103.17	100.70	100.95	1226541
2018-06-22	102.12	103.81	101.57	102.09	1419125
2018-06-25	101.97	101.97	99.54	100.31	1021409
2018-06-26	100.62	100.95	99.66	100.23	1220748
2018-06-27	100.23	101.81	99.11	99.13	1360104
2018-06-28	99.19	100.00	97.89	99.70	1098412
2018-06-29	100.06	101.65	99.85	99.96	1179033
2018-07-02	98.78	100.37	98.38	99.45	776093
2018-07-03	100.21	100.93	98.33	98.53	545213
2018-07-05	99.34	99.93	98.58	99.45	817184
2018-07-06	99.00	100.31	98.48	99.74	590882
2018-07-09	99.95	101.06	99.90	100.83	725138
2018-07-10	102.44	102.65	100.58	101.86	1005934
2018-07-11	100.78	101.11	98.75	99.15	894833
2018-07-12	99.86	99.88	98.71	99.19	839544
2018-07-13	99.06	100.45	99.06	99.48	616256
2018-07-16	99.59	99.90	98.39	98.61	514993
2018-07-17	98.66	100.89	98.66	100.66	716075
2018-07-18	100.73	101.93	100.73	101.40	675960
2018-07-19	101.09	101.58	99.97	100.72	517938
2018-07-20	100.29	100.88	99.95	99.99	752729
2018-07-23	99.99	100.30	99.18	99.45	595136
2018-07-24	100.24	100.93	99.71	100.22	552108
2018-07-25	99.98	101.91	99.97	101.71	991896
2018-07-26	101.82	102.85	101.74	102.37	935518
2018-07-27	101.00	102.09	99.00	100.89	1645234
2018-07-30	101.03	102.30	100.83	101.38	910856
2018-07-31	101.92	103.92	101.81	103.62	1142895
2018-08-01	103.26	103.62	101.53	101.88	840316
2018-08-02	100.90	101.41	99.77	100.03	1003553
2018-08-03	100.00	102.32	100.00	101.99	1009735
2018-08-06	101.60	102.15	100.80	101.78	853225
2018-08-07	102.25	102.94	101.40	101.71	748114
2018-08-08	101.97	102.57	100.95	101.45	714876
2018-08-09	101.44	102.47	101.15	101.74	561775
2018-08-10	101.10	101.15	99.30	99.87	803839
2018-08-13	100.03	100.40	98.39	98.86	816312
2018-08-14	99.09	99.86	98.92	99.04	871333
2018-08-15	98.31	98.31	95.85	96.73	953897
2018-08-16	97.57	98.06	97.17	97.31	768678
2018-08-17	97.38	98.20	97.18	97.69	856986
2018-08-20	97.80	98.80	97.80	98.14	896395
2018-08-21	98.25	99.81	98.25	99.19	1144587
2018-08-22	99.20	99.59	98.30	98.38	1081416
2018-08-23	98.15	98.21	96.96	97.72	686096
2018-08-24	98.30	99.37	98.07	98.99	670452
2018-08-27	99.32	100.26	99.30	99.87	540589
2018-08-28	99.93	100.52	98.53	98.88	758950
2018-08-29	98.81	99.31	98.27	98.73	566310
2018-08-30	98.48	98.48	97.28	97.70	769608
2018-08-31	97.44	97.83	96.50	97.03	824391
2018-09-04	96.74	97.15	95.89	96.62	916565
2018-09-05	96.63	98.64	96.23	97.80	1371262
2018-09-06	97.75	98.39	96.82	97.45	778221
2018-09-07	96.92	97.66	96.10	97.10	856680
2018-09-10	97.57	98.17	96.89	96.92	857528
2018-09-11	96.25	96.70	95.53	95.87	1453917
2018-09-12	95.97	97.18	95.43	95.44	875047
2018-09-13	95.96	97.08	95.60	96.92	901243
2018-09-14	97.03	97.81	96.68	97.48	1017547
2018-09-17	97.35	98.04	97.35	97.62	720958
2018-09-18	98.06	98.26	96.52	97.23	920945
2018-09-19	97.72	98.83	97.23	98.52	911175
2018-09-20	99.60	100.51	98.98	99.81	842459
2018-09-21	100.17	100.32	99.26	99.88	1341447
2018-09-24	99.89	100.50	98.25	98.93	763378
2018-09-25	99.35	99.43	98.34	98.72	667467
2018-09-26	98.40	98.97	97.53	97.71	752182
2018-09-27	97.91	97.91	96.41	96.75	727009
2018-09-28	96.40	96.42	95.61	95.72	899380
2018-10-01	96.44	97.26	96.44	96.87	484195
2018-10-02	97.02	97.97	96.73	97.29	551118
2018-10-03	97.82	98.38	97.30	97.36	969687
2018-10-04	97.30	97.30	95.74	96.47	1244320
2018-10-05	95.03	95.03	90.56	91.05	2517961
2018-10-08	91.12	92.14	91.02	91.26	1408175
2018-10-09	90.39	90.40	86.63	86.81	2542997
2018-10-10	87.00	87.16	84.20	84.24	2798924
2018-10-11	83.75	85.28	82.00	82.05	2146286
2018-10-12	83.75	84.37	81.89	82.49	1800961
2018-10-15	82.49	83.47	82.15	82.32	1984163
2018-10-16	82.86	84.04	82.64	83.97	1274906
2018-10-17	83.70	84.16	82.83	83.33	1069196
2018-10-18	83.05	84.30	81.36	81.87	1270216
2018-10-19	82.06	82.76	80.49	80.77	1328519
2018-10-22	81.16	81.70	79.20	79.69	940188
2018-10-23	78.04	79.30	77.36	78.90	1651071
2018-10-24	78.90	78.90	75.39	75.53	1839082
2018-10-25	77.02	78.57	75.81	77.67	1652343
2018-10-26	73.95	79.29	73.95	78.15	2837303
2018-10-29	79.27	79.69	75.44	76.39	1894347
2018-10-30	76.39	79.38	75.99	79.02	1855271
2018-10-31	79.93	80.22	78.21	78.35	1984818
2018-11-01	79.94	81.74	78.97	81.68	1451570
2018-11-02	82.21	83.24	81.69	82.50	1726869
2018-11-05	83.01	83.25	80.97	82.01	1273398
2018-11-06	82.19	82.90	81.83	82.72	1209854
2018-11-07	83.54	84.31	82.37	84.20	1176444
2018-11-08	83.53	84.44	83.12	83.68	965278
2018-11-09	82.95	83.53	81.96	82.82	1310106
2018-11-12	83.07	83.25	81.47	81.63	856897
2018-11-13	81.46	82.57	80.47	80.62	1023178
2018-11-14	81.25	82.49	80.74	82.02	1583060
2018-11-15	81.31	83.28	81.04	82.82	904863
2018-11-16	82.61	83.52	82.03	83.18	752934
2018-11-19	83.03	83.48	81.45	81.82	962390
2018-11-20	80.46	80.87	78.98	79.98	994664
2018-11-21	80.66	81.76	80.12	80.28	943959
2018-11-23	79.30	79.60	77.58	77.64	940025
2018-11-26	78.14	79.39	78.01	79.36	1865609
2018-11-27	78.72	79.09	76.91	77.92	1123657
2018-11-28	78.16	79.10	76.87	79.08	1107011
2018-11-29	78.78	79.83	78.49	79.04	717078
2018-11-30	78.56	79.79	78.37	78.82	1307716
2018-12-03	81.08	82.99	80.02	80.95	1611871
2018-12-04	80.53	80.81	77.59	77.67	1236727
2018-12-06	76.11	76.14	74.05	75.73	1810064
2018-12-07	76.15	77.52	73.08	73.20	1709993
2018-12-10	72.59	73.51	71.31	72.72	1509224
2018-12-11	74.73	75.63	72.38	72.55	1276582
2018-12-12	73.90	74.65	72.40	72.53	2498599
2018-12-13	72.79	73.78	71.47	71.33	1995774
2018-12-14	70.76	71.90	70.33	71.50	2584471
2018-12-17	71.30	72.65	70.09	70.48	1885440
2018-12-18	71.08	72.95	70.98	71.42	1713821
2018-12-19	71.67	73.01	70.22	70.59	1236287
2018-12-20	70.33	72.01	68.88	69.71	1572290
2018-12-21	69.71	71.68	69.08	69.16	3089195
2018-12-24	68.92	69.89	67.67	67.69	510221
2018-12-26	67.99	71.04	67.40	71.02	910702
2018-12-27	69.74	72.70	69.42	72.70	1131171
2018-12-28	72.96	73.35	71.92	72.30	774080
2018-12-31	72.58	73.49	72.06	73.11	725829
2019-01-02	72.06	74.59	71.89	73.09	1588985
2019-01-03	72.88	73.10	71.28	71.40	1207094
2019-01-04	72.79	75.31	72.57	74.83	999043
2019-01-07	74.63	75.62	73.70	74.84	2140147
2019-01-08	75.53	75.99	74.59	75.44	1685378
2019-01-09	75.44	76.77	75.25	76.35	1078007
2019-01-10	76.01	77.04	75.79	76.45	1217025
2019-01-11	75.90	77.10	75.78	76.90	800392
2019-01-14	76.27	76.85	75.84	76.43	1159588
2019-01-15	76.19	76.49	75.17	75.72	836773
2019-01-16	75.49	76.88	75.49	76.78	1141275
2019-01-17	77.25	79.34	77.01	79.12	1567802
2019-01-18	79.85	81.83	79.38	81.20	1803132
2019-01-22	80.60	80.78	78.34	78.91	1154606
2019-01-23	79.03	79.33	77.32	77.64	1213066
2019-01-24	77.45	78.43	77.45	78.06	1068649
2019-01-25	79.24	81.05	78.90	80.86	1180029
2019-01-28	80.22	81.12	79.95	80.97	980995
2019-01-29	80.74	81.72	80.50	80.89	1125611
2019-01-30	81.65	83.04	80.78	82.36	1203287
2019-01-31	81.13	81.69	79.49	80.62	1819913
2019-02-01	79.32	82.71	78.91	81.66	2356465
2019-02-04	81.84	82.79	80.93	82.37	1755735
2019-02-05	82.15	82.73	81.28	81.59	1548576
2019-02-06	80.50	81.40	80.11	80.85	1274468
2019-02-07	80.48	80.60	77.89	78.83	1215558
2019-02-08	78.32	79.42	77.50	79.10	1051446
2019-02-11	79.24	79.47	78.61	79.36	932728
2019-02-12	80.15	81.71	80.15	81.34	1135715
2019-02-13	82.12	82.20	80.79	81.16	1347498
2019-02-14	80.75	82.10	80.62	81.76	1270186
2019-02-15	82.68	83.12	82.10	82.71	1053734
2019-02-19	81.92	83.47	81.59	82.87	1108653
2019-02-20	82.88	85.12	82.70	84.60	1017467
2019-02-21	84.73	85.12	83.34	83.69	808522
2019-02-22	84.11	85.04	83.84	84.45	966743
2019-02-25	84.75	85.16	83.92	84.48	581490
2019-02-26	84.39	84.72	83.77	83.79	516559
2019-02-27	83.73	84.25	83.04	83.80	654029
2019-02-28	83.71	83.71	82.03	82.69	1263557
2019-03-01	83.35	84.46	82.68	83.21	825094
2019-03-04	83.32	83.75	81.64	83.10	919839
2019-03-05	82.95	83.08	81.81	82.53	964244
2019-03-06	82.40	83.40	81.89	82.68	1060345
2019-03-07	82.25	82.40	78.63	79.92	1489568
2019-03-08	79.13	79.69	78.36	78.98	1154819
2019-03-11	79.48	80.99	79.37	80.73	790675
2019-03-12	81.21	82.03	81.04	81.20	969482
2019-03-13	81.64	82.70	81.17	81.24	985425
2019-03-14	81.08	81.20	79.20	79.63	1205416
2019-03-15	79.44	80.25	78.42	78.64	2491337
2019-03-18	78.69	78.69	76.26	78.46	1493537
2019-03-19	79.29	79.93	78.18	78.52	1179485
2019-03-20	78.47	79.22	77.77	78.64	1035755
2019-03-21	78.42	79.88	78.42	79.01	1190216
2019-03-22	78.33	78.33	75.05	75.14	1513925
2019-03-25	75.03	75.49	74.03	74.29	1271040
2019-03-26	75.01	75.63	74.31	74.90	939695
2019-03-27	74.92	75.50	74.21	75.07	1267945
2019-03-28	75.20	76.03	75.10	75.91	775172
2019-03-29	76.13	76.56	75.36	75.88	1760577
2019-04-01	76.64	78.64	76.46	78.52	1115914
2019-04-02	78.67	79.75	78.00	78.87	1306821
2019-04-03	79.83	81.95	79.36	80.91	1853256
2019-04-04	80.89	81.87	80.80	81.71	1055002
2019-04-05	82.00	82.65	81.85	82.38	1237774
2019-04-08	82.38	82.75	81.64	81.81	1334357
2019-04-09	81.22	81.59	80.31	81.13	720566
2019-04-10	81.48	82.04	80.63	81.63	637412
2019-04-11	81.79	82.51	81.45	81.69	1065003
2019-04-12	82.86	84.12	82.41	83.94	1820328
2019-04-15	84.46	84.96	83.57	83.94	799915
2019-04-16	84.00	84.64	83.35	84.51	968592
2019-04-17	84.98	86.18	83.68	83.76	1080288
2019-04-18	83.74	84.10	82.76	84.03	956643
2019-04-22	83.86	84.27	83.24	83.26	744074
2019-04-23	83.10	83.74	82.22	83.34	1440436
2019-04-24	83.44	83.44	81.89	81.90	805840
2019-04-25	81.77	81.77	80.62	80.71	1364870
2019-04-26	79.50	80.97	76.45	80.21	2193837
2019-04-29	79.91	80.71	79.37	80.27	1001994
2019-04-30	80.25	80.50	78.02	78.88	1135259
2019-05-01	78.96	79.44	78.21	78.55	1238211
2019-05-02	78.20	79.41	76.78	77.63	1387461
2019-05-03	78.16	79.61	78.08	79.55	1222907
2019-05-06	77.49	77.82	76.39	77.23	1184219
2019-05-07	76.19	76.52	75.47	76.46	1189684
2019-05-08	76.05	76.87	75.61	76.39	1006440
2019-05-09	75.32	75.86	74.34	75.72	774503
2019-05-10	75.67	76.15	74.23	75.78	1029273
2019-05-13	74.16	74.28	71.71	72.52	1145590
2019-05-14	72.67	73.67	72.67	72.99	1524424
2019-05-15	72.23	73.42	71.85	72.38	1472490
2019-05-16	72.94	73.09	72.01	72.16	1281909
2019-05-17	71.44	72.03	70.95	71.22	942203
2019-05-20	70.66	71.34	69.96	70.05	863443
2019-05-21	70.52	71.90	70.52	71.72	1094061
2019-05-22	71.29	71.51	70.47	70.56	778659
2019-05-23	69.57	69.70	68.13	68.43	1028781
2019-05-24	69.18	69.47	68.22	68.78	721112
2019-05-28	69.21	69.57	67.75	67.89	1111308
2019-05-29	67.21	67.79	66.49	67.66	1136419
2019-05-30	67.79	68.74	67.21	67.43	810949
2019-05-31	66.34	66.49	64.84	64.92	1205527
2019-06-03	65.14	67.66	65.00	67.58	1847631
2019-06-04	68.66	71.29	68.37	71.29	2069556
2019-06-05	71.46	71.71	69.64	71.63	1551395
2019-06-06	71.52	72.18	70.64	71.70	1325966
2019-06-07	71.93	72.01	70.88	71.33	1181144
2019-06-10	71.53	72.89	71.53	72.17	1324939
2019-06-11	73.20	74.28	72.54	72.73	907528
2019-06-12	72.75	72.99	72.19	72.64	586294
2019-06-13	73.24	74.24	73.10	73.58	908535
2019-06-14	72.80	73.13	72.00	72.09	1019583
2019-06-17	72.00	73.20	71.44	72.07	800272
2019-06-18	72.67	74.75	72.57	73.87	995607
2019-06-19	74.12	74.47	73.36	73.85	1250633
2019-06-20	75.22	75.80	74.86	75.68	1197933
2019-06-21	75.68	76.72	74.75	76.21	2015489
2019-06-24	76.28	76.81	75.79	75.88	793512
2019-06-25	75.93	76.79	75.26	76.37	1251531
2019-06-26	76.62	77.09	75.91	76.38	1050912
2019-06-27	76.48	77.41	76.48	77.04	765647
2019-06-28	77.29	78.10	76.98	77.83	1508845
2019-07-01	78.66	79.75	78.31	79.59	1409697
2019-07-02	79.35	79.35	77.32	77.75	988383
2019-07-03	77.64	77.94	77.00	77.72	421904
2019-07-05	77.02	77.89	76.78	77.85	439285
2019-07-08	77.37	77.80	75.12	75.45	1356646
2019-07-09	75.14	75.48	73.71	74.64	945409
2019-07-10	75.07	75.37	74.11	74.31	643675
2019-07-11	74.15	75.38	74.10	75.30	686459
2019-07-12	75.76	78.05	75.71	77.53	896729
2019-07-15	77.48	77.75	76.13	77.74	658479
2019-07-16	77.75	79.82	77.49	78.55	1145513
2019-07-17	78.36	78.52	77.28	77.96	784877
2019-07-18	77.34	78.43	77.34	77.75	570282
2019-07-19	78.06	79.21	78.02	78.68	596340
2019-07-22	78.76	79.39	78.39	78.71	608980
2019-07-23	79.40	81.66	79.40	81.22	977338
2019-07-24	80.83	81.97	80.32	81.74	848129
2019-07-25	81.22	81.74	79.87	80.63	1111883
2019-07-26	79.00	79.92	75.28	77.65	1985243
2019-07-29	77.25	78.01	76.50	77.04	967739
2019-07-30	76.05	77.03	75.41	76.71	1679705
2019-07-31	76.50	77.13	74.71	75.35	1364002
2019-08-01	75.08	75.58	72.03	72.48	1443043
2019-08-02	71.78	72.09	69.90	70.42	1720392
2019-08-05	69.25	69.25	67.19	67.94	1448591
2019-08-06	68.75	68.79	66.95	67.68	1219205
2019-08-07	66.93	67.70	66.00	67.51	1678381
2019-08-08	68.31	68.99	68.19	68.45	1207597
2019-08-09	67.79	68.11	67.00	67.40	1066481
2019-08-12	67.23	67.23	65.67	65.68	825330
2019-08-13	65.61	68.82	64.95	67.15	1374811
2019-08-14	65.44	65.45	63.52	63.68	1192740
2019-08-15	64.40	64.67	63.43	64.25	1694380
2019-08-16	64.69	65.81	64.48	65.49	968877
2019-08-19	66.75	67.60	66.37	66.54	1054189
2019-08-20	65.95	66.17	64.73	65.23	1214424
2019-08-21	66.16	66.16	65.25	65.60	909549
2019-08-22	65.93	66.40	64.80	65.00	696985
2019-08-23	64.20	64.42	61.54	61.83	1092926
2019-08-26	62.93	63.11	61.91	62.22	719295
2019-08-27	62.79	62.95	61.39	61.55	894497
2019-08-28	61.49	63.23	61.22	62.79	663765
2019-08-29	63.78	65.33	63.55	64.58	926517
2019-08-30	65.56	66.43	65.14	65.37	1366497
2019-09-03	64.40	64.72	63.65	64.31	830550
2019-09-04	65.74	66.00	64.69	65.08	890717
2019-09-05	66.10	68.03	66.10	67.49	1106816
2019-09-06	67.65	68.31	66.80	68.05	979729
2019-09-09	68.79	70.61	68.65	70.46	1084216
2019-09-10	71.02	74.59	70.83	74.33	1938434
2019-09-11	73.62	74.95	71.76	74.64	1448446
2019-09-12	74.47	74.86	72.66	74.05	1830027
2019-09-13	74.91	75.99	74.47	75.47	1168145
2019-09-16	74.91	75.92	74.00	74.29	1490505
2019-09-17	73.33	73.81	71.55	72.69	1153744
2019-09-18	72.46	72.84	71.40	72.07	1171789
2019-09-19	72.21	73.17	71.87	72.37	1020249
2019-09-20	72.54	73.56	72.09	72.33	1557812
2019-09-23	71.25	72.86	70.96	72.41	1024470
2019-09-24	72.34	72.71	70.74	70.89	1213737
2019-09-25	70.73	72.91	70.47	72.67	830322
2019-09-26	72.82	73.15	71.77	72.45	672736
2019-09-27	72.85	73.72	72.53	73.29	1092835
2019-09-30	73.27	73.94	72.81	73.83	772860
2019-10-01	74.22	74.85	71.52	71.69	780043
2019-10-02	70.62	71.20	69.66	70.10	945302
2019-10-03	69.86	70.84	69.12	70.82	793325
2019-10-04	70.76	71.41	70.23	71.07	787414
2019-10-07	70.89	71.43	70.13	70.41	620106
2019-10-08	69.84	69.84	68.64	68.64	1020423
2019-10-09	69.46	69.77	68.71	69.35	921904
2019-10-10	69.83	70.56	69.12	69.79	883420
2019-10-11	71.26	73.52	71.26	72.61	1073124
2019-10-14	71.73	72.56	70.97	72.29	958174
2019-10-15	72.44	73.82	72.14	72.92	720055
2019-10-16	73.63	74.95	72.98	73.05	984662
2019-10-17	73.39	73.71	72.17	72.72	643505
2019-10-18	72.65	73.29	72.59	73.09	791219
2019-10-21	74.10	74.31	73.28	73.62	961655
2019-10-22	73.52	74.53	72.19	74.23	640938
2019-10-23	74.37	74.91	73.54	74.82	870240
2019-10-24	75.62	75.97	74.04	75.05	1353415
2019-10-25	73.19	77.27	71.71	76.28	3243599
2019-10-28	76.82	79.00	76.51	78.15	2412162
2019-10-29	77.71	78.99	77.40	78.15	932816
2019-10-30	77.48	77.48	76.16	77.20	988765
2019-10-31	76.88	76.99	74.88	76.04	930224
2019-11-01	76.85	79.36	76.42	78.97	971892
2019-11-04	80.00	81.05	79.65	81.00	1023263
2019-11-05	81.36	82.26	80.97	81.34	1440023
2019-11-06	80.97	81.44	80.10	81.09	908926
2019-11-07	82.05	83.10	81.55	82.96	1674092
2019-11-08	82.38	83.99	81.70	83.90	1610016
2019-11-11	83.15	83.40	82.31	82.68	739644
2019-11-12	82.73	83.28	81.90	82.36	1136910
2019-11-13	81.27	81.36	79.90	79.97	916127
2019-11-14	79.65	80.36	79.35	79.83	839598
2019-11-15	80.50	80.54	79.41	79.67	787306
2019-11-18	79.30	79.30	77.96	79.27	918124
2019-11-19	79.67	79.67	77.98	78.46	751107
2019-11-20	77.80	78.34	76.55	76.87	868356
2019-11-21	77.06	77.89	76.51	77.57	764763
2019-11-22	78.13	79.07	77.47	77.59	989810
2019-11-25	78.02	79.29	77.55	79.16	926361
2019-11-26	79.11	79.49	78.37	78.41	1091575
2019-11-27	78.64	79.25	78.05	79.09	678733
2019-11-29	78.71	79.07	78.28	78.37	298177
2019-12-02	78.81	79.79	78.37	78.38	930872
2019-12-03	76.90	77.17	75.30	75.52	1383441
2019-12-04	76.38	77.04	74.98	75.02	1672954
2019-12-05	75.59	75.99	75.06	75.69	1108996
2019-12-06	76.83	78.00	76.16	77.50	1268675
2019-12-09	77.79	77.91	77.02	77.41	731018
2019-12-10	77.07	77.18	75.93	76.25	763045
2019-12-11	76.67	77.25	76.38	77.03	719409
2019-12-12	76.98	80.10	76.76	79.29	1250934
2019-12-13	79.59	80.19	78.21	78.57	1025036
2019-12-16	79.51	79.90	78.73	78.92	1067572
2019-12-17	78.92	79.50	78.68	79.40	1326951
2019-12-18	79.41	79.83	78.78	79.76	875470
2019-12-19	80.03	80.42	79.36	79.91	991175
2019-12-20	80.27	80.27	78.49	78.57	2856076
2019-12-23	78.50	79.03	78.05	78.92	509898
2019-12-24	79.13	79.24	78.66	79.02	162459
2019-12-26	79.17	79.17	78.26	78.86	282379
2019-12-27	79.26	79.26	78.22	78.34	646369
2019-12-30	78.34	78.87	77.96	78.35	556830
2019-12-31	78.30	79.41	78.05	79.26	895826
2020-01-02	80.40	80.40	78.57	78.67	1152812
2020-01-03	77.40	77.58	75.93	75.95	1461474
2020-01-06	75.64	76.84	75.40	75.51	1275553
2020-01-07	74.62	75.78	74.18	74.98	1434061
2020-01-08	75.14	75.49	74.27	75.20	965865
2020-01-09	75.25	75.68	74.36	75.37	1013914
2020-01-10	75.49	76.05	74.65	74.79	707487
2020-01-13	75.10	76.31	74.86	76.19	828833
2020-01-14	76.59	77.41	76.12	76.53	1172131
2020-01-15	75.83	76.66	75.66	76.20	604101
2020-01-16	76.46	76.94	75.97	76.93	713919
2020-01-17	77.13	77.65	76.68	77.45	1342988
2020-01-21	76.99	77.06	75.22	75.71	715853
2020-01-22	75.66	75.96	73.43	73.54	1213791
2020-01-23	72.98	74.17	71.62	74.06	1355986
2020-01-24	74.15	74.15	72.90	73.17	1472461
2020-01-27	71.09	71.49	69.81	69.83	1960371
2020-01-28	70.29	70.81	69.75	70.15	1576171
2020-01-29	70.51	71.64	70.46	70.83	1315326
2020-01-30	69.83	69.92	68.58	69.55	2051759
2020-01-31	69.69	73.17	69.64	71.27	2693151
2020-02-03	71.65	72.75	71.17	72.20	1431049
2020-02-04	73.35	74.19	72.81	73.08	1198465
2020-02-05	73.96	75.51	73.62	75.47	1485078
2020-02-06	75.80	75.88	73.31	73.91	1113694
2020-02-07	73.00	73.73	72.12	72.38	891941
2020-02-10	72.08	73.40	71.90	73.13	1079539
2020-02-11	73.73	75.43	73.54	74.30	703315
2020-02-12	75.50	76.76	75.00	75.68	772195
2020-02-13	75.09	75.72	74.45	75.03	654889
2020-02-14	75.09	75.17	73.75	74.73	799805
2020-02-18	73.90	74.17	71.78	72.70	1439666
2020-02-19	73.00	73.43	72.39	73.16	801159
2020-02-20	73.19	74.49	73.08	74.13	664172
2020-02-21	73.54	73.93	73.11	73.60	679530
2020-02-24	71.06	71.58	70.40	71.04	1511585
2020-02-25	71.36	71.36	66.19	66.57	1417170
2020-02-26	67.15	67.90	65.75	65.81	1106109
2020-02-27	64.21	65.97	62.48	62.48	2797220
2020-02-28	60.42	62.03	59.31	61.51	3081259
2020-03-02	62.21	63.01	60.14	62.93	2238710
2020-03-03	62.78	64.15	60.34	60.95	1541568
2020-03-04	62.03	63.00	60.50	62.91	1261712
2020-03-05	60.51	61.31	59.32	59.71	1641878
2020-03-06	57.73	59.48	56.57	57.78	1990792
2020-03-09	53.10	56.04	49.75	50.07	2000949
2020-03-10	52.74	53.11	49.92	51.74	2367121
2020-03-11	49.78	50.10	47.09	47.51	2498406
2020-03-12	43.19	44.12	36.55	41.75	4118165
2020-03-13	46.37	46.39	41.63	46.31	1955085
2020-03-16	38.29	43.93	38.00	40.01	2060587
2020-03-17	41.16	42.07	39.00	40.77	2340821
2020-03-18	37.39	38.85	34.44	38.62	2030552
2020-03-19	37.50	43.16	35.93	41.25	1497200
2020-03-20	42.11	43.00	39.10	40.81	2037823
2020-03-23	39.98	41.98	38.12	38.39	1704136
2020-03-24	41.87	42.87	40.01	41.58	1531880
2020-03-25	43.10	48.59	42.50	46.58	1566233
2020-03-26	47.02	50.13	46.26	47.95	1365928
2020-03-27	45.96	47.71	45.01	46.47	991328
2020-03-30	45.06	48.04	44.50	47.61	1295203
2020-03-31	47.44	48.23	46.09	46.58	2126609
2020-04-01	44.43	46.03	43.77	45.51	1842894
2020-04-02	45.88	48.13	44.81	45.38	2044958
2020-04-03	45.03	46.48	44.98	45.09	1414915
2020-04-06	47.60	50.57	47.29	50.18	1718339
2020-04-07	52.65	54.14	52.20	52.87	2549131
2020-04-08	53.02	57.00	52.77	56.54	1773424
2020-04-09	58.62	61.10	57.48	59.71	2011914
2020-04-13	59.52	59.64	56.87	57.93	2318449
2020-04-14	58.79	59.14	55.47	56.38	1857393
2020-04-15	53.52	54.18	51.68	52.00	1767426
2020-04-16	51.96	52.44	50.37	52.23	1394556
2020-04-17	53.85	55.64	53.85	55.10	1563784
2020-04-20	53.89	55.32	52.95	53.61	1053419
2020-04-21	52.19	53.72	51.55	52.72	914104
2020-04-22	54.13	54.40	52.83	53.87	568673
2020-04-23	54.68	56.84	54.61	56.00	895233
2020-04-24	56.76	57.56	55.72	57.27	1099231
2020-04-27	57.43	61.00	57.42	59.35	1869262
2020-04-28	60.55	61.58	59.15	60.65	1575114
2020-04-29	62.40	63.82	61.78	63.47	1415268
2020-04-30	62.16	62.22	60.44	60.51	1665217
2020-05-01	62.61	64.20	59.81	60.02	2101322
2020-05-04	58.80	60.70	58.17	60.65	2284812
2020-05-05	61.20	62.11	59.98	60.11	1092417
2020-05-06	60.77	61.20	59.28	59.53	1099468
2020-05-07	60.46	61.59	60.12	60.47	1191539
2020-05-08	61.65	62.72	61.33	62.53	787641
2020-05-11	61.40	62.03	60.50	61.73	981882
2020-05-12	62.14	62.85	61.28	61.51	1610021
2020-05-13	60.97	61.01	59.25	59.80	1802982
2020-05-14	57.92	60.26	57.30	60.22	1402900
2020-05-15	59.78	60.29	59.26	59.97	1349683
2020-05-18	62.56	63.67	62.33	62.93	1595568
2020-05-19	62.73	64.16	61.88	63.40	1236560
2020-05-20	64.53	66.23	64.37	65.57	1508964
2020-05-21	64.85	66.07	64.68	65.40	829563
2020-05-22	64.69	65.62	64.56	65.46	710306
2020-05-26	67.98	69.21	67.60	68.64	2068729
2020-05-27	70.35	71.06	68.43	69.75	1624109
2020-05-28	70.83	70.93	68.27	68.45	1350920
2020-05-29	67.80	68.63	67.15	68.08	2490123
2020-06-01	68.26	68.82	67.66	68.56	704990
2020-06-02	69.12	71.30	68.71	70.93	1075960
2020-06-03	72.03	72.99	71.27	71.85	1051813
2020-06-04	71.51	73.34	71.13	73.31	1302382
2020-06-05	76.71	77.53	74.62	76.92	1899807
2020-06-08	77.39	77.98	76.37	77.34	1173985
2020-06-09	75.38	77.50	74.64	77.02	1488142
2020-06-10	77.12	77.45	75.26	75.64	1537945
2020-06-11	72.00	72.83	66.50	65.87	1977016
2020-06-12	68.88	70.11	67.75	69.63	1199334
2020-06-15	67.14	70.15	66.34	69.60	1027237
2020-06-16	72.46	73.42	69.95	71.56	1008040
2020-06-17	72.11	72.15	70.28	70.50	979895
2020-06-18	69.72	71.05	69.57	70.44	813508
2020-06-19	71.91	72.07	68.87	69.49	2802059
2020-06-22	69.03	69.72	68.40	69.26	1036069
2020-06-23	70.43	70.70	69.32	69.33	1126094
2020-06-24	68.23	68.23	66.14	66.85	1092377
2020-06-25	66.37	67.83	65.86	67.72	818257
2020-06-26	67.38	67.83	66.34	67.28	1392447
2020-06-29	67.91	69.83	67.85	69.32	799341
2020-06-30	68.84	70.36	67.83	69.64	1290075
2020-07-01	69.55	69.68	68.06	68.70	1356712
2020-07-02	70.09	71.59	69.19	69.98	1019377
2020-07-06	71.83	72.04	70.07	71.97	1161744
2020-07-07	71.19	72.21	70.80	71.30	1079302
2020-07-08	71.07	71.35	68.71	69.79	1303347
2020-07-09	69.74	69.74	67.69	68.31	980447
2020-07-10	68.31	70.35	68.24	70.19	659259
2020-07-13	71.11	72.52	70.38	71.42	1004468
2020-07-14	71.05	73.17	71.01	73.02	1058308
2020-07-15	74.34	75.55	73.88	75.23	1120164
2020-07-16	75.00	76.00	74.41	75.65	770867
2020-07-17	76.02	76.20	75.04	75.89	956170
2020-07-20	75.26	75.99	74.37	74.99	958795
2020-07-21	75.05	76.57	75.05	76.21	870481
2020-07-22	76.02	76.69	75.69	76.60	580501
2020-07-23	76.32	77.10	75.50	76.48	545922
2020-07-24	76.60	77.30	76.08	76.64	757780
2020-07-27	76.63	78.96	75.91	78.42	1100021
2020-07-28	77.81	78.14	76.08	76.36	826347
2020-07-29	76.77	77.56	76.23	77.43	638931
2020-07-30	75.99	76.07	74.33	74.94	706867
2020-07-31	74.79	75.05	73.50	74.63	1873584
2020-08-03	74.99	75.99	74.19	75.17	1032208
2020-08-04	72.85	72.95	69.64	71.08	1992100
2020-08-05	71.25	73.62	71.25	72.56	1487753
2020-08-06	72.20	72.53	71.55	71.92	881009
2020-08-07	71.55	73.06	71.00	73.06	655116
2020-08-10	72.77	74.54	72.77	74.25	953883
2020-08-11	75.49	76.47	74.94	75.18	724284
2020-08-12	75.50	75.94	73.49	73.58	1099476
2020-08-13	73.31	74.03	72.87	73.37	612877
2020-08-14	72.72	73.55	72.52	73.29	370896
2020-08-17	73.12	73.95	71.68	72.40	1138238
2020-08-18	72.31	73.08	71.86	71.90	517617
2020-08-19	72.20	72.45	71.52	71.88	494778
2020-08-20	71.06	71.92	71.06	71.45	482261
2020-08-21	71.26	71.64	70.50	70.80	681414
2020-08-24	71.46	73.43	71.35	73.34	634224
2020-08-25	73.58	74.55	73.01	73.46	1404732
2020-08-26	73.37	74.10	73.11	73.28	534505
2020-08-27	73.43	74.20	72.55	73.89	718314
2020-08-28	74.17	74.59	72.60	74.43	565257
2020-08-31	74.50	74.58	72.99	73.11	983483
2020-09-01	72.69	76.64	72.02	76.61	1228464
2020-09-02	76.99	79.27	76.11	79.09	1326211
2020-09-03	78.68	78.98	76.48	77.64	1425349
2020-09-04	78.65	79.43	77.54	78.93	1438854
2020-09-08	77.92	78.46	76.44	77.54	1383459
2020-09-09	78.28	80.17	78.07	79.80	944998
2020-09-10	79.81	80.19	78.19	78.50	1039845
2020-09-11	79.05	80.05	78.24	79.34	989825
2020-09-14	80.20	81.01	79.33	81.00	1300203
2020-09-15	80.94	81.32	79.60	80.15	1354529
2020-09-16	80.62	83.57	80.23	82.75	1518781
2020-09-17	82.28	86.32	80.99	85.48	1739046
2020-09-18	84.41	85.44	83.03	83.83	1794806
2020-09-21	82.39	82.51	79.80	80.57	1426321
2020-09-22	80.47	81.01	77.88	79.01	1002899
2020-09-23	78.90	79.65	76.86	77.01	977206
2020-09-24	76.92	77.66	75.72	77.04	781467
2020-09-25	76.28	77.56	76.01	77.30	607658
2020-09-28	78.44	79.43	78.11	78.51	1035019
2020-09-29	78.44	78.96	76.92	77.15	535828
2020-09-30	77.45	79.13	77.45	78.12	1046842
2020-10-01	78.08	78.76	76.01	76.31	893381
2020-10-02	75.01	78.99	74.84	78.17	881436
2020-10-05	78.89	81.01	78.82	80.51	886565
2020-10-06	81.24	82.90	79.93	80.25	1288212
2020-10-07	81.85	84.24	81.85	83.52	858648
2020-10-08	84.00	85.44	83.71	85.40	807104
2020-10-09	86.07	86.72	85.46	86.16	723098
2020-10-12	86.66	86.66	85.18	85.85	725350
2020-10-13	84.90	85.12	83.35	84.52	616147
2020-10-14	84.82	85.94	84.67	85.61	384192
2020-10-15	84.50	86.15	83.96	86.13	603073
2020-10-16	86.54	87.21	85.98	86.49	471555
2020-10-19	86.91	88.04	85.62	85.78	744587
2020-10-20	86.49	87.91	86.35	86.64	388887
2020-10-21	86.08	87.35	85.14	85.35	487627
2020-10-22	85.84	86.26	83.24	86.10	662236
2020-10-23	86.78	87.63	86.14	87.32	764936
2020-10-26	85.68	85.95	83.65	84.82	648352
2020-10-27	84.54	84.71	82.16	82.45	783330
2020-10-28	80.16	81.05	78.88	80.27	900465
2020-10-29	80.15	82.64	79.38	81.89	943017
2020-10-30	80.41	83.29	79.31	80.84	939974
2020-11-02	82.30	84.28	81.37	83.32	934303
2020-11-03	84.79	85.25	83.13	84.63	590780
2020-11-04	84.18	84.56	81.29	82.91	772923
2020-11-05	83.82	87.45	83.82	86.42	519317
2020-11-06	86.78	86.90	84.74	85.03	506178
2020-11-09	90.10	93.10	89.27	90.34	1084114
2020-11-10	90.36	93.84	90.31	93.40	1135652
2020-11-11	93.15	93.70	90.81	91.76	714773
2020-11-12	90.73	91.74	90.09	90.75	905791
2020-11-13	91.10	94.32	91.10	94.00	737855
2020-11-16	95.06	98.52	94.88	98.00	1102278
2020-11-17	97.00	97.02	95.41	97.01	1197265
2020-11-18	97.34	97.91	96.12	96.73	643444
2020-11-19	96.01	96.54	94.33	96.51	845616
2020-11-20	96.32	96.99	95.44	96.55	761375
2020-11-23	97.00	100.07	96.72	100.00	1114640
2020-11-24	100.90	103.73	99.80	103.22	1236961
2020-11-25	102.00	102.54	99.41	99.84	855457
2020-11-27	100.50	100.90	98.74	99.90	353325
2020-11-30	99.61	99.83	97.21	97.40	1454000
2020-12-01	99.19	100.59	97.88	98.78	707697
2020-12-02	99.14	99.64	97.83	98.18	793249
2020-12-03	98.44	99.05	96.85	98.15	1063139
2020-12-04	99.49	102.44	98.93	102.39	1167663
2020-12-07	101.77	102.32	101.00	101.72	1430990
2020-12-08	101.30	103.65	100.71	103.17	811838
2020-12-09	103.43	104.83	103.14	104.15	1247223
2020-12-10	103.00	104.32	102.56	102.98	1247827
2020-12-11	101.97	102.99	101.39	101.81	949181
2020-12-14	102.89	103.39	99.75	100.19	1200362
2020-12-15	101.27	102.01	100.27	101.48	988654
2020-12-16	101.85	101.85	100.58	101.70	868355
2020-12-17	102.33	103.07	101.37	102.50	1028660
2020-12-18	102.40	103.90	101.68	103.68	2835804
2020-12-21	102.54	102.92	100.55	102.58	785127
2020-12-22	102.82	102.82	100.86	100.97	979834
2020-12-23	101.62	102.54	100.81	100.92	511223
2020-12-24	100.80	101.41	100.20	101.31	154109
2020-12-28	102.02	102.08	99.52	99.55	330243
2020-12-29	100.23	100.69	97.88	98.93	459542
2020-12-30	99.30	100.52	99.22	100.27	391174
2020-12-31	100.64	100.83	99.38	100.28	513734
2021-01-04	101.16	101.50	98.12	98.58	1205604
2021-01-05	98.78	102.49	98.78	101.43	994749
2021-01-06	103.13	108.70	102.91	107.11	1194595
2021-01-07	108.25	109.20	107.18	107.61	1027109
2021-01-08	107.01	107.83	104.27	105.73	842031
2021-01-11	104.68	107.28	104.20	107.17	659711
2021-01-12	107.30	110.27	106.85	110.06	839545
2021-01-13	109.39	110.19	106.36	106.59	966045
2021-01-14	107.28	107.37	105.09	106.48	886682
2021-01-15	105.62	105.87	103.71	104.78	593480
2021-01-19	105.42	105.54	103.75	104.87	499743
2021-01-20	105.43	105.81	104.18	105.65	494698
2021-01-21	105.77	107.10	105.12	105.92	708938
2021-01-22	104.68	106.91	103.69	106.22	1063281
2021-01-25	104.72	106.18	103.29	104.70	861222
2021-01-26	105.81	105.91	103.16	103.37	861533
2021-01-27	101.43	102.18	99.53	100.30	993635
2021-01-28	101.30	101.30	99.72	99.92	1397960
2021-01-29	100.57	101.67	96.27	98.35	2675616
2021-02-01	100.00	100.26	97.81	100.00	1069174
2021-02-02	101.33	102.64	99.74	102.00	1400722
2021-02-03	101.89	103.14	101.56	102.61	616590
2021-02-04	102.77	103.41	101.87	102.18	670583
2021-02-05	103.23	104.69	102.46	104.50	504177
2021-02-08	105.50	107.75	104.98	107.46	736885
2021-02-09	107.39	107.47	105.75	106.07	586303
2021-02-10	107.04	107.04	104.22	105.10	738039
2021-02-11	105.64	107.30	104.89	106.48	734994
2021-02-12	107.00	109.56	106.94	109.23	1021006
2021-02-16	109.50	111.23	109.50	110.32	1171843
2021-02-17	109.75	110.55	108.01	110.25	636785
2021-02-18	109.72	110.06	107.99	108.86	637447
2021-02-19	109.24	112.64	109.04	111.92	738527
2021-02-22	111.55	113.99	111.11	113.41	752935
2021-02-23	113.32	113.32	110.66	112.36	658762
2021-02-24	112.16	114.36	111.79	113.37	832090
2021-02-25	114.00	114.41	110.05	110.16	727774
2021-02-26	109.13	110.45	107.16	109.26	974026
2021-03-01	111.09	113.32	110.61	111.84	815242
2021-03-02	111.61	114.29	111.61	113.34	1088860
2021-03-03	113.27	114.97	112.89	113.77	1130847
2021-03-04	113.42	114.24	108.56	111.19	791802
2021-03-05	112.37	115.78	110.34	115.28	834405
2021-03-08	115.65	118.82	115.12	116.46	721809
2021-03-09	116.79	117.20	114.26	114.33	850691
2021-03-10	114.60	117.94	114.60	116.91	808103
2021-03-11	117.75	119.01	117.00	117.33	690099
2021-03-12	117.80	118.37	116.63	117.32	433572
2021-03-15	116.84	117.30	111.36	113.41	1196189
2021-03-16	113.31	114.08	109.80	110.76	968612
2021-03-17	111.16	112.72	110.13	112.52	926691
2021-03-18	113.05	115.65	112.41	112.70	846056
2021-03-19	112.08	113.50	109.25	111.80	3980943
2021-03-22	110.90	112.69	110.27	112.23	1014776
2021-03-23	110.55	111.78	106.11	106.60	1267974
2021-03-24	107.91	111.17	107.57	108.76	980659
2021-03-25	108.06	112.19	107.71	111.59	947469
2021-03-26	113.08	113.68	110.62	112.68	1041026
2021-03-29	111.82	113.38	110.05	110.18	626088
2021-03-30	110.32	112.63	109.90	111.51	801772
2021-03-31	111.47	112.42	109.36	110.12	1155297
2021-04-01	110.25	111.49	109.28	111.29	797219
2021-04-05	112.42	113.13	111.14	111.16	1151294
2021-04-06	111.16	113.82	111.08	111.57	1052508
2021-04-07	111.85	112.26	110.83	111.58	683058
2021-04-08	111.40	111.90	108.68	110.03	674318
2021-04-09	111.14	112.47	110.74	112.23	889660
2021-04-12	113.14	114.04	112.25	113.92	736082
2021-04-13	114.00	114.00	110.98	112.64	775683
2021-04-14	112.52	115.26	112.52	114.05	723916
2021-04-15	114.42	115.38	112.87	114.66	689668
2021-04-16	115.82	116.36	114.06	114.94	618474
2021-04-19	115.38	115.38	112.90	113.56	689983
2021-04-20	112.92	113.41	111.16	112.07	607359
2021-04-21	111.82	114.50	111.29	114.35	439663
2021-04-22	114.27	114.27	110.40	110.77	973580
2021-04-23	111.66	114.13	110.69	113.60	940362
2021-04-26	113.91	116.16	113.91	115.66	694288
2021-04-27	114.21	116.05	114.21	115.78	581662
2021-04-28	116.16	116.97	115.25	115.36	586526
2021-04-29	116.23	116.98	115.35	116.60	625327
2021-04-30	116.30	118.50	115.21	115.39	805269
2021-05-03	116.93	119.30	116.40	118.35	631704
2021-05-04	117.97	121.15	117.48	121.15	978249
2021-05-05	121.62	123.81	121.07	123.04	622634
2021-05-06	123.09	124.18	121.46	124.04	549154
2021-05-07	122.87	125.43	122.06	124.97	571871
2021-05-10	126.41	127.44	124.80	124.88	1137258
2021-05-11	127.07	128.84	125.27	128.40	1631684
2021-05-12	127.97	128.95	125.03	125.08	1140197
2021-05-13	125.31	128.13	125.08	127.59	616423
2021-05-14	127.94	129.52	127.75	128.99	454837
2021-05-17	128.50	130.09	127.57	129.89	503021
2021-05-18	129.55	130.04	127.01	127.04	712996
2021-05-19	125.56	125.67	123.13	124.81	568971
2021-05-20	124.74	125.40	122.71	122.80	984685
2021-05-21	123.64	126.33	123.50	124.83	766280
2021-05-24	125.33	127.11	124.63	126.26	538288
2021-05-25	127.17	127.77	123.46	123.78	998599
2021-05-26	123.82	124.66	122.06	123.66	824396
2021-05-27	125.13	125.87	124.58	125.11	944623
2021-05-28	125.88	125.88	124.50	125.40	587170
2021-06-01	127.74	130.47	127.25	130.03	1011356
2021-06-02	129.61	129.98	127.38	127.79	691120
2021-06-03	126.95	129.05	126.29	128.98	598787
2021-06-04	129.65	129.87	128.44	129.31	401366
2021-06-07	129.94	129.94	127.25	127.84	374182
2021-06-08	127.67	129.23	126.09	128.45	510154
2021-06-09	128.12	128.44	126.34	126.74	895865
2021-06-10	128.75	128.82	124.92	124.97	363989
2021-06-11	125.57	126.58	124.08	124.64	463642
2021-06-14	124.69	124.91	121.33	122.10	659452
2021-06-15	122.34	123.40	121.47	122.39	453912
2021-06-16	122.20	122.62	120.51	121.48	749188
2021-06-17	121.50	121.50	114.79	116.97	620429
2021-06-18	115.79	116.68	113.94	114.15	1677371
2021-06-21	117.09	119.59	116.98	119.04	1334510
2021-06-22	119.46	119.70	117.67	117.90	729929
2021-06-23	118.18	118.68	117.01	117.06	612400
2021-06-24	117.73	117.88	116.40	117.21	724386
2021-06-25	117.63	118.78	116.58	116.78	750437
2021-06-28	116.65	116.65	114.36	115.59	680964
2021-06-29	116.57	117.39	115.35	116.10	485337
2021-06-30	115.67	117.10	115.67	116.75	590741
2021-07-01	118.01	118.57	115.87	116.92	475840
2021-07-02	116.47	117.05	115.34	116.71	306114
2021-07-06	116.47	116.79	112.34	113.07	618056
2021-07-07	112.32	114.29	112.13	114.12	753019
2021-07-08	111.83	112.70	110.63	111.52	595520
2021-07-09	113.53	115.37	112.79	114.95	721667
2021-07-12	114.37	115.94	113.03	115.23	537056
2021-07-13	115.23	115.23	112.88	113.54	452944
2021-07-14	113.87	114.74	112.88	113.37	735263
2021-07-15	112.25	114.67	112.25	112.89	590833
2021-07-16	113.24	113.84	108.77	109.20	945424
2021-07-19	106.71	107.01	104.81	105.69	983371
2021-07-20	105.75	108.71	105.16	108.19	827216
2021-07-21	109.85	111.09	109.16	109.84	512704
2021-07-22	109.76	109.86	107.84	108.26	625006
2021-07-23	109.13	110.32	107.96	110.05	819923
2021-07-26	110.42	112.17	109.94	111.79	601736
2021-07-27	110.36	112.07	108.54	110.85	563871
2021-07-28	111.02	112.07	109.42	111.12	717045
2021-07-29	112.30	113.11	111.87	112.76	535298
2021-07-30	112.74	114.24	112.01	112.72	575009
2021-08-02	113.58	115.82	111.88	111.88	479193
2021-08-03	112.11	113.00	108.90	111.77	826271
2021-08-04	111.18	111.85	108.94	109.02	460240
2021-08-05	111.03	112.16	110.41	110.59	636862
2021-08-06	111.86	113.52	111.85	112.82	493221
2021-08-09	111.88	113.25	111.25	112.81	451542
2021-08-10	112.61	115.43	112.61	114.45	459625
2021-08-11	115.43	116.80	114.60	116.75	605946
2021-08-12	116.47	116.99	114.51	116.32	597585
2021-08-13	116.04	116.63	115.42	115.70	387896
2021-08-16	114.58	115.22	112.87	114.73	461707
2021-08-17	113.70	114.06	111.36	113.02	434376
2021-08-18	112.40	113.80	111.00	111.26	474241
2021-08-19	109.50	110.82	108.48	109.74	752577
2021-08-20	109.35	110.60	109.17	109.90	518987
2021-08-23	110.91	112.40	110.82	111.78	664781
2021-08-24	112.23	113.81	112.20	113.03	597593
2021-08-25	112.97	114.44	112.26	113.85	609561
2021-08-26	114.07	114.25	112.25	112.51	441078
2021-08-27	113.29	115.75	113.29	115.27	453765
2021-08-30	115.66	116.00	113.44	113.58	942866
2021-08-31	113.32	113.75	112.59	113.16	948371
2021-09-01	113.47	113.75	111.56	112.76	709086
2021-09-02	113.11	114.60	112.67	113.28	748149
2021-09-03	113.40	113.76	112.14	112.56	557180
2021-09-07	112.12	112.72	111.45	111.97	493686
2021-09-08	111.78	112.08	109.09	109.29	1022248
2021-09-09	108.26	110.96	107.84	109.37	901508
2021-09-10	110.15	111.33	109.40	109.47	619802
2021-09-13	110.56	111.22	108.88	109.51	787263
2021-09-14	109.99	109.99	104.46	104.50	1400578
2021-09-15	104.37	106.03	104.21	106.01	1233048
2021-09-16	106.28	106.66	104.91	104.96	631842
2021-09-17	103.79	104.66	101.93	103.09	1929801
2021-09-20	100.41	101.26	98.24	99.65	1138892
2021-09-21	100.45	100.75	98.40	99.18	914808
2021-09-22	100.50	102.41	100.09	100.17	852840
2021-09-23	100.79	103.46	100.79	101.82	705101
2021-09-24	101.43	102.67	101.26	102.20	517336
2021-09-27	102.84	106.11	102.84	105.50	821254
2021-09-28	105.87	106.46	104.40	104.58	721617
2021-09-29	104.60	104.95	103.34	104.00	1102144
2021-09-30	104.29	104.50	100.69	100.74	1106401
2021-10-01	101.77	103.32	101.24	102.50	1235151
2021-10-04	103.06	104.09	100.94	102.11	1531072
2021-10-05	102.46	105.11	101.75	104.62	1225858
2021-10-06	103.18	103.97	101.31	103.12	1162762
2021-10-07	104.38	106.22	103.78	104.99	722098
2021-10-08	104.93	105.50	104.30	105.22	912571
2021-10-11	105.28	106.15	104.61	104.66	495884
2021-10-12	104.09	104.58	103.34	104.15	909795
2021-10-13	104.14	104.50	102.57	103.82	988515
2021-10-14	104.42	107.50	103.98	107.30	1262448
2021-10-15	108.57	108.64	107.28	107.37	829644
2021-10-18	106.70	107.70	106.02	106.98	548400
2021-10-19	107.65	107.80	106.21	107.24	801718
2021-10-20	107.14	108.56	107.05	108.25	408426
2021-10-21	107.74	108.04	106.19	107.43	665513
2021-10-22	107.97	108.77	106.89	107.57	1060887
2021-10-25	108.44	109.26	107.29	108.79	791791
2021-10-26	109.10	109.53	107.95	108.65	709294
2021-10-27	108.30	108.56	105.51	105.55	1085335
2021-10-28	107.00	110.26	107.00	110.04	1046857
2021-10-29	110.18	110.20	103.40	104.03	1655459
2021-11-01	101.99	106.19	101.43	105.47	1325319
2021-11-02	106.00	110.20	105.95	109.30	1352473
2021-11-03	108.93	110.20	108.93	109.55	1193587
2021-11-04	109.79	109.96	107.79	108.04	951202
2021-11-05	108.85	111.86	108.85	111.83	949584
2021-11-08	112.97	113.98	110.89	111.12	749188
2021-11-09	110.80	112.55	110.80	112.34	762332
2021-11-10	112.34	113.04	111.38	112.04	836618
2021-11-11	112.42	115.33	112.39	115.19	777825
2021-11-12	114.98	116.55	114.48	115.86	884594
2021-11-15	116.22	116.35	114.78	115.11	816725
2021-11-16	115.13	115.86	114.62	114.67	777585
2021-11-17	114.40	115.36	113.72	113.86	643648
2021-11-18	113.75	114.12	112.46	113.71	537470
2021-11-19	112.68	114.01	111.86	113.18	731155
2021-11-22	113.32	116.28	113.19	114.89	760548
2021-11-23	115.41	117.19	115.31	116.69	991181
2021-11-24	116.17	116.65	112.92	113.04	621029
2021-11-26	108.86	110.76	107.35	110.50	437987
2021-11-29	111.88	112.28	108.49	110.18	600068
2021-11-30	108.63	109.48	104.17	104.29	1726922
2021-12-01	106.90	107.92	102.62	102.70	1001108
2021-12-02	103.36	106.20	102.61	105.17	985890
2021-12-03	105.97	108.57	105.75	107.76	1425572
2021-12-06	109.57	111.00	108.65	109.34	1169703
2021-12-07	111.36	115.10	111.00	113.57	1506493
2021-12-08	114.93	119.26	114.91	117.00	1735180
2021-12-09	115.53	117.39	115.14	116.25	1260633
2021-12-10	117.95	118.22	116.74	117.30	851594
2021-12-13	116.60	116.99	114.07	114.04	930525
2021-12-14	113.84	116.05	112.70	115.87	1952402
2021-12-15	115.53	117.99	113.04	117.92	3063691
2021-12-16	119.00	121.05	118.56	120.10	2077671
2021-12-17	119.77	121.20	118.28	118.68	2120500
2021-12-20	116.76	116.82	114.34	115.76	1236736
2021-12-21	116.88	117.35	114.90	115.27	1367748
2021-12-22	114.96	116.36	113.88	116.16	1231644
2021-12-23	116.90	118.44	116.69	117.39	708093
2021-12-27	117.72	119.01	117.06	118.99	393193
2021-12-28	118.54	120.54	118.54	119.80	539174
2021-12-29	119.70	120.93	119.70	120.27	516235
2021-12-30	120.52	121.44	119.60	119.70	458548
2021-12-31	119.36	121.39	119.36	120.91	616113
2022-01-03	121.50	122.48	119.38	119.63	1009666
2022-01-04	120.73	122.94	119.87	122.16	1943885
2022-01-05	123.05	124.83	121.81	122.14	1266863
2022-01-06	123.03	123.64	121.19	122.15	1034596
2022-01-07	122.34	123.19	121.84	122.41	970528
2022-01-10	122.03	122.58	118.95	119.64	1349334
2022-01-11	120.60	121.42	119.22	121.40	1136623
2022-01-12	122.54	123.21	121.79	122.89	1993298
2022-01-13	123.80	128.00	123.53	126.47	1782165
2022-01-14	124.88	127.99	124.17	127.54	1684310
2022-01-18	127.14	128.11	126.06	127.69	1872448
2022-01-19	128.33	129.48	126.78	127.51	1921765
2022-01-20	127.19	128.14	122.11	122.17	1875198
2022-01-21	122.23	123.22	119.82	120.09	1074649
2022-01-24	117.13	119.89	115.75	119.24	1667177
2022-01-25	117.64	119.86	115.00	118.80	1229451
2022-01-26	120.17	121.54	118.11	119.11	1648924
2022-01-27	121.00	122.50	117.79	118.54	1582258
2022-01-28	118.00	120.80	114.83	118.18	2129195
2022-01-31	117.38	119.09	115.47	118.93	1330558
2022-02-01	119.34	120.42	117.91	119.83	1342004
2022-02-02	119.88	121.44	119.28	121.09	876098
2022-02-03	120.81	122.81	120.14	121.11	711328
2022-02-04	120.00	122.02	118.93	119.22	1096974
2022-02-07	119.91	120.34	118.14	118.43	1241789
2022-02-08	119.06	121.67	118.96	121.53	592105
2022-02-09	122.39	123.76	122.16	122.75	565441
2022-02-10	122.10	124.46	122.10	122.61	743622
2022-02-11	121.90	124.44	121.23	121.93	882472
2022-02-14	121.88	122.63	120.16	120.69	774559
2022-02-15	121.25	123.89	120.77	123.65	844300
2022-02-16	123.22	124.85	123.10	124.27	890656
2022-02-17	123.10	123.36	121.24	121.82	751404
2022-02-18	121.36	123.60	120.98	121.28	907975
2022-02-22	121.62	122.75	119.90	121.10	830073
2022-02-23	122.31	122.31	118.72	119.03	879592
2022-02-24	116.52	118.36	114.94	117.77	1326186
2022-02-25	118.55	121.35	118.39	120.80	877987
2022-02-28	118.17	119.45	117.23	118.47	1305406
2022-03-01	118.26	118.74	113.64	114.60	1684475
2022-03-02	116.01	118.21	114.81	117.25	984454
2022-03-03	117.92	119.42	116.26	117.52	1052158
2022-03-04	114.97	115.80	113.82	114.86	1030286
2022-03-07	114.39	114.52	105.25	105.27	2009082
2022-03-08	105.97	108.13	104.11	105.04	1985012
2022-03-09	107.81	109.63	107.35	108.71	2445443
2022-03-10	107.58	107.89	105.76	106.89	1750675
2022-03-11	107.44	107.66	105.39	104.66	1610949
2022-03-14	105.84	107.21	104.37	106.08	1504801
2022-03-15	106.71	107.20	104.54	106.00	1208879
2022-03-16	107.79	108.93	105.70	107.10	1572837
2022-03-17	105.99	108.05	105.53	107.29	2012461
2022-03-18	107.04	107.97	105.03	107.90	2921255
2022-03-21	108.62	110.35	108.23	109.71	1227995
2022-03-22	110.98	111.82	110.00	110.46	1408916
2022-03-23	109.92	110.99	109.31	109.36	1294367
2022-03-24	110.09	110.90	109.39	110.64	985443
2022-03-25	110.36	110.75	109.13	110.69	877798
2022-03-28	110.05	110.32	108.64	110.28	736962
2022-03-29	111.51	113.67	111.32	113.66	1202424
2022-03-30	113.40	114.97	113.06	114.30	1365505
2022-03-31	113.84	114.78	112.03	112.06	945575
2022-04-01	112.80	113.64	109.68	111.38	1240060
2022-04-04	111.01	112.28	110.33	111.61	845359
2022-04-05	111.04	112.01	109.97	109.98	1526062
2022-04-06	109.50	109.90	108.09	108.27	1205374
2022-04-07	108.15	108.72	105.14	106.96	1360939
2022-04-08	107.53	109.62	107.08	108.19	1011328
2022-04-11	107.40	110.32	107.16	107.51	810576
2022-04-12	107.96	109.87	107.19	107.49	1140236
2022-04-13	106.94	108.70	106.88	108.39	880723
2022-04-14	108.80	109.96	107.85	107.91	896716
2022-04-18	107.96	109.77	107.81	108.82	910356
2022-04-19	106.62	110.60	106.24	109.57	1246244
2022-04-20	110.20	112.41	109.85	111.00	1253577
2022-04-21	112.40	113.34	110.36	110.46	1008519
2022-04-22	109.17	109.99	106.21	106.42	1014001
2022-04-25	105.42	106.33	103.05	105.86	1042273
2022-04-26	105.55	106.83	103.93	103.96	890428
2022-04-27	105.04	106.06	104.05	105.13	665844
2022-04-28	106.12	107.47	103.92	107.39	1423627
2022-04-29	107.01	108.49	102.47	102.67	1773595
2022-05-02	103.68	104.61	99.66	101.86	1202446
2022-05-03	102.26	105.55	102.01	104.95	1058528
2022-05-04	104.95	108.34	104.00	108.05	943759
2022-05-05	106.67	107.98	104.32	105.67	881809
2022-05-06	105.62	106.60	104.12	105.89	1309554
2022-05-09	104.01	105.52	103.01	103.42	1060210
2022-05-10	104.76	105.03	100.19	102.14	923179
2022-05-11	102.78	104.64	101.73	101.86	827029
2022-05-12	101.39	102.41	99.14	101.03	938540
2022-05-13	101.74	104.12	101.61	103.05	731813
2022-05-16	102.80	104.17	101.44	103.35	790980
2022-05-17	105.47	107.74	104.56	106.90	999015
2022-05-18	106.19	106.76	103.64	104.22	1162003
2022-05-19	102.80	104.78	102.48	103.19	754243
2022-05-20	104.23	104.60	99.70	101.96	1044458
2022-05-23	103.29	103.77	102.00	103.27	786142
2022-05-24	103.00	103.84	100.61	103.67	799883
2022-05-25	103.44	105.51	103.26	104.73	641964
2022-05-26	105.62	108.47	105.58	107.97	690144
2022-05-27	108.48	109.84	108.36	109.63	815955
2022-05-31	109.30	111.11	108.51	110.16	1617197
2022-06-01	111.01	111.54	108.15	109.64	1133721
2022-06-02	110.09	111.55	109.47	111.41	769758
2022-06-03	110.40	111.11	109.40	110.22	655098
2022-06-06	110.59	112.78	109.95	111.38	752527
2022-06-07	110.56	112.52	110.05	112.29	664331
2022-06-08	111.13	111.97	108.86	109.26	888854
2022-06-09	109.01	111.18	108.37	108.51	1061349
2022-06-10	105.68	106.40	102.10	102.19	1338854
2022-06-13	99.52	100.38	97.23	97.04	1295419
2022-06-14	96.82	97.84	95.22	96.24	959587
2022-06-15	97.28	97.71	93.47	95.05	1235088
2022-06-16	91.83	91.95	86.92	87.45	2321847
2022-06-17	87.07	88.93	85.94	87.67	2209674
2022-06-21	89.93	90.53	87.93	90.30	1459333
2022-06-22	87.68	89.93	87.68	89.04	1487241
2022-06-23	88.57	89.81	86.09	86.40	1686879
2022-06-24	86.97	92.54	86.95	92.45	1789523
2022-06-27	92.86	93.06	91.71	92.35	1111086
2022-06-28	93.02	93.87	91.05	91.66	1805689
2022-06-29	91.72	92.06	89.22	91.21	1532814
2022-06-30	89.47	91.03	88.21	89.77	1180037
2022-07-01	88.96	90.35	86.18	88.95	1345745
2022-07-05	86.63	88.42	84.95	88.36	1240301
2022-07-06	88.31	89.33	86.83	88.73	873085
2022-07-07	90.13	91.57	89.18	90.78	763760
2022-07-08	91.38	91.59	89.29	90.19	748051
2022-07-11	89.34	90.43	88.54	89.67	665583
2022-07-12	89.10	92.05	88.91	90.71	595834
2022-07-13	88.96	89.37	87.55	88.58	730708
2022-07-14	86.42	87.10	85.19	86.54	758226
2022-07-15	88.29	88.95	87.00	88.67	810765
2022-07-18	90.02	90.70	88.43	88.99	732508
2022-07-19	90.30	92.64	90.22	92.17	798493
2022-07-20	91.81	93.03	90.84	92.36	717246
2022-07-21	91.62	93.23	90.97	93.12	729387
2022-07-22	94.07	94.44	92.54	93.07	575455
2022-07-25	93.89	94.40	92.73	94.22	873182
2022-07-26	93.56	94.89	92.62	92.83	908784
2022-07-27	92.89	95.33	92.38	94.99	905928
2022-07-28	95.80	96.38	94.43	95.16	1422037
2022-07-29	94.62	96.35	93.47	95.93	2307664
2022-08-01	94.31	94.74	92.34	94.06	998832
2022-08-02	93.38	95.08	93.13	93.22	927412
2022-08-03	93.90	94.11	92.59	93.37	1117343
2022-08-04	93.59	94.73	92.64	93.80	935518
2022-08-05	93.00	95.59	92.81	95.13	1051353
2022-08-08	96.30	97.45	95.85	95.88	1029051
2022-08-09	95.91	96.04	94.49	95.20	671893
2022-08-10	97.21	98.71	97.06	97.93	703959
2022-08-11	99.00	100.64	98.97	99.18	875021
2022-08-12	99.95	101.19	99.67	101.17	581561
2022-08-15	100.12	101.51	99.65	101.04	763888
2022-08-16	101.00	102.18	100.42	101.91	573670
2022-08-17	100.56	101.25	99.65	99.73	953482
2022-08-18	99.97	100.78	99.62	100.38	450852
2022-08-19	99.85	99.85	98.00	98.61	640905
2022-08-22	96.82	96.82	94.77	94.96	683684
2022-08-23	95.26	97.24	95.26	96.97	645964
2022-08-24	97.29	97.47	95.95	96.62	557442
2022-08-25	97.29	99.04	97.09	99.00	556447
2022-08-26	99.19	99.56	94.97	95.04	454645
2022-08-29	93.98	95.75	93.51	95.03	499449
2022-08-30	95.37	95.75	92.64	93.41	602363
2022-08-31	93.63	93.99	90.92	91.00	988501
2022-09-01	89.95	90.46	88.11	90.40	877655
2022-09-02	92.29	92.90	88.88	89.52	831259
2022-09-06	90.23	90.96	89.15	89.68	1086272
2022-09-07	89.46	91.59	89.10	91.44	941381
2022-09-08	90.50	92.05	89.01	91.85	1644068
2022-09-09	93.12	94.20	92.59	93.65	873299
2022-09-12	94.74	96.19	94.26	94.87	1011491
2022-09-13	90.00	91.47	84.03	83.35	2390916
2022-09-14	82.12	83.24	79.51	82.12	3840598
2022-09-15	81.83	83.31	81.02	81.30	1922497
2022-09-16	79.82	80.12	77.74	79.13	3819883
2022-09-19	78.24	80.31	78.01	79.70	1511871
2022-09-20	78.26	78.68	76.48	77.33	1366605
2022-09-21	78.24	78.52	75.56	75.61	1040636
2022-09-22	76.13	76.69	74.65	74.74	1187111
2022-09-23	73.19	73.19	70.64	72.69	1711333
2022-09-26	72.44	73.41	71.31	71.40	1106452
2022-09-27	72.37	72.59	70.63	70.86	1381410
2022-09-28	71.36	73.09	71.23	72.64	1874551
2022-09-29	71.65	71.89	69.91	70.81	1482648
2022-09-30	70.88	72.55	70.49	71.05	1175903
2022-10-03	72.40	75.12	72.02	74.47	1871035
2022-10-04	75.56	77.52	75.44	77.38	1115877
2022-10-05	75.90	77.16	75.14	76.58	1046112
2022-10-06	75.59	76.77	74.40	74.83	897119
2022-10-07	73.94	74.35	71.82	72.39	960676
2022-10-10	72.89	73.04	71.26	71.78	891006
2022-10-11	71.01	73.24	70.69	72.17	1558075
2022-10-12	72.25	72.53	71.38	71.62	621725
2022-10-13	70.54	75.01	70.09	73.94	969839
2022-10-14	74.51	75.19	72.08	72.25	935475
2022-10-17	74.15	75.10	73.30	73.94	717418
2022-10-18	76.07	76.72	74.49	75.33	688907
2022-10-19	74.57	75.07	72.89	73.14	671058
2022-10-20	73.38	75.46	72.28	72.36	712030
2022-10-21	72.49	74.52	72.37	74.31	1140179
2022-10-24	74.96	75.04	73.49	73.98	707994
2022-10-25	73.52	75.67	72.58	75.45	1051136
2022-10-26	75.60	76.83	75.09	75.76	797829
2022-10-27	75.88	76.92	75.20	75.56	976424
2022-10-28	75.86	77.11	74.00	76.19	1881853
2022-10-31	75.78	78.38	75.78	76.81	1719514
2022-11-01	77.96	79.48	77.29	78.88	1746454
2022-11-02	78.54	79.66	75.96	75.98	1529718
2022-11-03	74.75	76.99	74.48	76.19	1017358
2022-11-04	78.04	80.76	77.98	80.25	1358967
2022-11-07	80.94	81.00	79.07	80.59	986817
2022-11-08	81.50	83.06	81.19	82.23	1327049
2022-11-09	81.31	81.74	79.14	79.20	851516
2022-11-10	82.97	85.16	82.09	85.13	1171546
2022-11-11	85.91	90.00	85.64	89.49	1464143
2022-11-14	88.38	89.58	87.53	87.56	1075064
2022-11-15	89.03	89.66	86.75	86.87	952625
2022-11-16	86.17	86.50	84.50	84.72	755009
2022-11-17	83.07	83.44	82.13	83.24	1115558
2022-11-18	84.47	84.65	83.00	84.25	756570
2022-11-21	83.36	85.13	82.41	84.65	717881
2022-11-22	85.54	86.96	85.14	86.88	569503
2022-11-23	86.62	87.43	85.85	86.88	530183
2022-11-25	86.67	87.15	86.26	86.98	259948
2022-11-28	85.88	86.02	83.98	84.47	848089
2022-11-29	84.99	86.19	84.52	85.25	924052
2022-11-30	85.33	86.62	83.27	86.62	1558433
2022-12-01	87.40	87.89	86.00	86.42	1027864
2022-12-02	85.24	88.02	85.01	87.52	942077
2022-12-05	86.54	87.09	85.45	86.08	736236
2022-12-06	86.21	86.56	84.04	85.11	903011
2022-12-07	84.71	85.68	84.32	84.75	1085491
2022-12-08	85.54	86.45	84.92	85.26	812228
2022-12-09	85.35	86.21	84.97	85.17	600782
2022-12-12	85.13	86.56	84.69	86.48	780664
2022-12-13	89.33	89.67	87.28	87.31	1027096
2022-12-14	86.45	88.05	85.95	86.33	1145788
2022-12-15	84.61	84.87	82.20	82.34	1077103
2022-12-16	81.23	82.76	80.88	82.33	2100608
2022-12-19	82.40	83.24	80.38	80.71	933549
2022-12-20	80.63	81.44	80.44	80.92	695362
2022-12-21	81.79	82.32	81.55	81.76	624733
2022-12-22	80.84	81.40	79.87	81.39	818241
2022-12-23	81.39	82.28	80.88	82.18	418466
2022-12-27	82.01	82.75	81.63	82.55	519245
2022-12-28	82.77	82.98	79.90	80.15	717144
2022-12-29	80.54	82.70	80.54	82.19	552187
2022-12-30	81.35	81.78	80.52	81.44	584310
2023-01-03	81.36	82.59	81.17	82.13	899789
2023-01-04	83.67	86.26	83.12	86.02	1157899
2023-01-05	85.00	85.79	84.01	85.69	1172581
2023-01-06	86.66	89.06	86.57	88.71	820474
2023-01-09	89.25	90.29	88.50	88.56	797304
2023-01-10	88.20	89.76	87.90	89.63	656862
2023-01-11	91.90	91.96	90.36	91.49	797124
2023-01-12	91.84	91.84	90.53	91.26	682447
2023-01-13	90.43	91.87	90.15	91.38	647026
2023-01-17	90.96	91.46	89.42	89.45	798395
2023-01-18	89.75	90.62	88.22	88.27	817201
2023-01-19	87.50	87.65	85.35	87.02	683356
2023-01-20	87.69	90.14	86.74	89.82	1464587
2023-01-23	89.83	91.65	89.58	90.87	1477503
2023-01-24	90.10	91.52	89.71	90.61	1317734
2023-01-25	89.20	91.07	88.82	90.80	1019236
2023-01-26	90.61	92.10	89.92	91.75	1489296
2023-01-27	88.00	90.83	85.83	86.82	2509274
2023-01-30	84.75	87.77	84.57	86.34	1359134
2023-01-31	86.76	88.44	86.00	88.17	3180368
2023-02-01	87.78	90.64	87.61	89.67	1119965
2023-02-02	90.15	92.21	89.55	91.48	1022081
2023-02-03	90.60	91.09	89.87	90.20	1221093
2023-02-06	89.19	90.32	88.32	89.99	1455409
2023-02-07	90.08	91.27	89.40	90.78	931345
2023-02-08	89.91	90.81	89.20	89.45	639474
2023-02-09	90.20	90.79	86.68	86.98	1002270
2023-02-10	86.52	87.09	85.89	86.91	671643
2023-02-13	86.95	88.64	86.61	88.51	656359
2023-02-14	88.00	88.82	86.69	88.36	651275
2023-02-15	87.34	89.11	87.11	89.09	522448
2023-02-16	87.31	88.25	86.73	86.91	745739
2023-02-17	86.63	87.19	85.60	87.05	809689
2023-02-21	86.60	86.60	81.96	82.47	1010500
2023-02-22	82.26	83.90	82.26	83.39	863553
2023-02-23	83.86	84.75	82.48	83.91	623853
2023-02-24	82.79	84.09	81.64	83.84	954631
2023-02-27	84.90	85.50	84.41	84.85	872848
2023-02-28	84.73	85.95	84.48	85.20	1046851
2023-03-01	84.97	87.07	84.97	86.37	878359
2023-03-02	85.91	87.14	85.44	86.91	595007
2023-03-03	87.55	87.55	86.12	87.26	937856
2023-03-06	87.08	87.17	83.90	84.03	1218193
2023-03-07	83.88	84.09	82.13	82.42	789452
2023-03-08	82.50	85.13	82.03	84.49	1231813
2023-03-09	84.69	85.63	82.26	82.60	853099
2023-03-10	82.40	82.58	80.11	80.75	883269
2023-03-13	79.10	80.88	78.50	78.90	1076489
2023-03-14	81.37	84.86	81.26	82.88	2237818
2023-03-15	80.37	81.43	78.06	80.17	1383467
2023-03-16	79.19	82.67	78.65	81.96	1984860
2023-03-17	81.86	81.86	78.71	79.22	2184514
2023-03-20	80.03	81.15	79.93	81.13	1642663
2023-03-21	82.60	83.10	81.23	81.59	885693
2023-03-22	81.32	82.30	79.47	79.52	808535
2023-03-23	79.44	80.63	77.81	78.73	906380
2023-03-24	77.65	79.88	76.92	79.58	582362
2023-03-27	80.85	81.38	80.23	80.63	699254
2023-03-28	80.62	81.84	80.56	81.74	571579
2023-03-29	83.11	83.40	81.95	82.58	600285
2023-03-30	83.73	84.20	82.59	82.84	535587
2023-03-31	83.11	84.45	83.01	84.34	712721
2023-04-03	84.91	86.34	84.03	84.41	1003370
2023-04-04	84.14	84.14	81.40	82.10	1086263
2023-04-05	81.03	82.01	80.83	81.90	964911
2023-04-06	81.53	81.53	80.28	80.93	948262
2023-04-10	80.90	82.10	80.69	81.93	1207264
2023-04-11	82.38	83.10	82.30	82.41	870540
2023-04-12	84.45	85.24	82.94	83.01	1163122
2023-04-13	82.77	83.82	81.87	83.38	1380185
2023-04-14	83.63	84.19	82.36	82.82	669030
2023-04-17	82.80	83.42	82.32	83.32	606254
2023-04-18	83.89	83.92	82.24	82.50	484382
2023-04-19	81.76	82.75	81.48	82.60	503975
2023-04-20	81.64	82.75	81.22	81.79	602557
2023-04-21	81.57	82.14	80.09	81.33	855122
2023-04-24	81.71	82.36	81.28	82.22	761694
2023-04-25	81.04	81.89	79.85	79.86	1135528
2023-04-26	79.34	80.42	79.33	80.02	1706682
2023-04-27	80.44	80.90	78.81	80.56	1261602
2023-04-28	81.86	86.77	81.27	84.27	1776027
2023-05-01	85.16	85.26	82.37	82.50	1239483
2023-05-02	81.58	81.87	78.50	80.41	916174
2023-05-03	80.38	81.22	79.46	79.58	1266036
2023-05-04	78.90	79.48	77.69	78.84	715310
2023-05-05	80.41	81.32	80.28	80.95	758414
2023-05-08	81.63	81.94	80.06	80.75	522563
2023-05-09	79.75	80.34	79.35	80.13	619877
2023-05-10	81.18	81.48	78.30	79.35	700610
2023-05-11	78.44	78.99	77.96	78.81	945922
2023-05-12	79.10	79.79	78.36	78.70	729851
2023-05-15	79.16	80.19	78.84	80.16	612745
2023-05-16	79.64	80.07	78.70	78.81	1153076
2023-05-17	79.38	81.12	79.18	81.00	751741
2023-05-18	80.94	83.54	80.46	83.38	1199213
2023-05-19	83.85	83.94	82.25	82.45	872715
2023-05-22	82.41	83.26	82.03	82.85	713803
2023-05-23	82.49	83.89	82.30	82.47	712397
2023-05-24	81.91	82.31	80.86	81.24	721213
2023-05-25	81.32	81.88	79.77	80.64	633871
2023-05-26	81.28	81.62	80.63	81.31	558160
2023-05-30	81.26	81.32	79.30	79.84	722721
2023-05-31	79.30	79.68	77.03	77.09	929877
2023-06-01	77.38	78.33	76.73	77.75	1082497
2023-06-02	79.67	82.81	78.93	82.57	1747511
2023-06-05	82.61	82.95	81.08	82.57	713759
2023-06-06	81.65	83.22	81.65	82.47	635821
2023-06-07	82.50	84.35	82.12	83.75	813315
2023-06-08	83.88	83.88	80.01	80.42	1555884
2023-06-09	79.87	80.65	78.75	80.48	1180725
2023-06-12	80.28	81.19	79.73	80.71	1111857
2023-06-13	81.38	82.88	81.21	81.65	735434
2023-06-14	82.77	83.32	81.09	81.97	767435
2023-06-15	81.70	83.54	80.98	83.00	758897
2023-06-16	83.15	83.16	81.70	82.67	1475578
2023-06-20	81.29	81.51	79.58	80.26	764276
2023-06-21	79.79	80.89	78.83	79.41	757560
2023-06-22	78.71	78.84	77.42	78.42	773299
2023-06-23	77.59	79.00	77.19	78.55	1490459
2023-06-26	78.61	80.87	78.44	80.69	875858
2023-06-27	80.49	82.35	80.01	81.71	712175
2023-06-28	81.44	82.53	81.10	82.48	708678
2023-06-29	82.03	83.83	82.03	82.91	527102
2023-06-30	83.52	84.02	82.57	83.72	757276
2023-07-03	83.48	86.04	83.23	85.76	637456
2023-07-05	84.42	84.68	82.80	82.80	1274069
2023-07-06	81.68	82.37	80.23	82.24	1005282
2023-07-07	82.48	85.58	82.43	84.96	1196750
2023-07-10	84.51	85.91	83.92	84.03	734417
2023-07-11	84.66	85.52	84.36	84.76	759570
2023-07-12	86.15	88.72	85.85	88.35	1323966
2023-07-13	88.24	88.49	87.06	88.38	983859
2023-07-14	88.15	88.15	86.06	86.92	559728
2023-07-17	86.19	86.65	85.32	86.51	595356
2023-07-18	86.48	88.36	86.48	87.99	617015
2023-07-19	87.70	89.20	87.62	88.35	719368
2023-07-20	88.82	88.82	87.34	87.58	651821
2023-07-21	87.65	87.65	86.41	87.23	700199
2023-07-24	87.17	87.68	86.12	86.50	680370
2023-07-25	87.14	88.88	86.96	88.59	705567
2023-07-26	88.21	88.96	86.62	88.02	716360
2023-07-27	88.42	88.78	87.19	87.61	1112625
2023-07-28	89.00	91.38	85.43	86.41	2051862
2023-07-31	86.56	86.91	84.55	85.58	2556529
2023-08-01	84.30	85.96	84.20	85.75	1102234
2023-08-02	84.54	85.66	84.19	84.66	930902
2023-08-03	83.97	85.09	83.25	83.37	1217707
2023-08-04	83.56	85.99	83.06	84.43	931688
2023-08-07	84.90	85.29	84.39	84.92	608763
2023-08-08	83.29	84.29	82.58	84.16	594642
2023-08-09	84.48	85.20	83.59	84.37	680315
2023-08-10	84.76	85.83	84.76	85.66	772313
2023-08-11	85.34	85.93	84.24	84.38	765916
2023-08-14	83.80	84.23	83.30	84.17	670066
2023-08-15	83.11	84.14	81.98	82.03	811560
2023-08-16	81.82	82.45	81.21	81.29	733592
2023-08-17	81.50	83.45	81.38	83.18	869899
2023-08-18	82.54	84.01	82.44	83.63	856068
2023-08-21	83.72	84.20	83.01	83.38	655741
2023-08-22	83.76	83.76	81.63	82.08	692825
2023-08-23	82.18	82.27	81.10	82.06	644146
2023-08-24	81.77	82.84	81.62	81.85	955241
2023-08-25	82.21	82.49	81.23	81.93	1300240
2023-08-28	82.14	83.71	82.14	83.53	717869
2023-08-29	83.51	84.53	83.20	84.50	665135
2023-08-30	84.61	85.21	84.34	85.19	715113
2023-08-31	85.35	85.71	84.88	85.01	702145
2023-09-01	85.74	86.54	85.62	85.96	633086
2023-09-05	85.55	85.70	81.69	81.86	985234
2023-09-06	81.96	83.36	81.58	82.71	930638
2023-09-07	82.13	82.76	79.83	80.27	1364884
2023-09-08	80.34	80.78	79.18	79.53	1225536
2023-09-11	80.35	81.18	79.49	79.60	890143
2023-09-12	79.30	80.23	79.05	79.32	586327
2023-09-13	79.32	79.55	77.50	77.18	920338
2023-09-14	78.33	79.68	77.85	79.63	971274
2023-09-15	79.43	79.61	78.57	79.00	1164369
2023-09-18	79.11	79.27	78.05	78.45	441904
2023-09-19	78.42	78.89	77.55	78.71	1084020
2023-09-20	79.25	80.11	78.31	78.42	599285
2023-09-21	77.97	78.03	76.61	76.67	685149
2023-09-22	76.93	77.55	75.56	75.77	928430
2023-09-25	75.50	76.56	75.50	76.28	703980
2023-09-26	75.50	75.94	74.26	74.75	1104394
2023-09-27	75.40	75.44	74.44	74.64	755348
2023-09-28	74.75	77.48	74.54	76.89	967088
2023-09-29	77.40	77.65	76.16	76.72	664579
2023-10-02	76.33	76.83	74.79	75.48	992092
2023-10-03	74.55	76.49	74.55	75.19	814546
2023-10-04	76.17	76.21	74.66	75.81	1178431
2023-10-05	75.37	76.02	73.20	73.61	929850
2023-10-06	73.13	74.88	72.83	73.92	1022820
2023-10-09	73.36	73.93	72.21	72.71	732941
2023-10-10	73.30	74.70	73.17	74.17	800424
2023-10-11	73.84	74.64	73.18	74.23	829695
2023-10-12	74.37	74.69	72.48	73.13	757002
2023-10-13	73.70	73.94	72.30	72.65	551298
2023-10-16	73.65	73.94	73.01	73.40	471593
2023-10-17	72.57	74.52	72.57	74.43	741229
2023-10-18	73.07	73.35	72.32	72.69	625259
2023-10-19	72.29	73.46	71.41	71.53	621882
2023-10-20	71.70	72.29	71.25	71.29	877730
2023-10-23	70.57	71.16	69.58	69.73	890516
2023-10-24	70.26	71.03	69.90	70.68	703535
2023-10-25	70.19	70.19	68.89	69.03	504603
2023-10-26	69.46	70.92	69.25	70.10	1258061
2023-10-27	72.34	74.20	70.65	72.58	1562328
2023-10-30	73.60	75.59	73.18	75.19	1515102
2023-10-31	75.06	75.84	74.71	74.73	1217515
2023-11-01	74.49	75.07	72.87	74.47	1302280
2023-11-02	74.65	75.84	74.31	75.17	915435
2023-11-03	76.23	77.88	76.23	77.03	770046
2023-11-06	76.83	77.13	75.95	76.27	828647
2023-11-07	75.23	76.36	75.01	75.80	718660
2023-11-08	75.79	76.59	75.50	76.13	574247
2023-11-09	76.84	77.10	75.84	76.17	1085909
2023-11-10	76.23	77.50	75.97	77.13	669132
2023-11-13	76.56	77.67	76.28	76.84	761483
2023-11-14	78.44	80.25	78.44	79.77	778292
2023-11-15	79.70	82.11	79.50	81.12	859992
2023-11-16	80.83	81.89	80.14	81.80	1453102
2023-11-17	82.56	82.71	81.23	81.52	1383687
2023-11-20	81.59	82.39	80.90	81.93	850835
2023-11-21	81.73	81.90	81.18	81.36	711842
2023-11-22	81.29	81.56	80.84	81.43	891428
2023-11-24	81.71	82.31	81.41	81.89	373698
2023-11-27	81.24	82.11	81.17	81.97	853508
2023-11-28	81.81	82.68	80.93	82.36	1035889
2023-11-29	82.82	83.87	82.67	83.19	772178
2023-11-30	83.10	83.93	82.75	83.83	1098284
2023-12-01	84.17	85.60	83.71	85.46	860577
2023-12-04	84.83	86.37	84.74	84.88	1043379
2023-12-05	84.16	84.27	82.94	83.57	873092
2023-12-06	84.39	85.38	83.45	83.62	1383247
2023-12-07	84.52	85.34	83.84	85.07	802433
2023-12-08	85.04	86.29	84.83	84.85	738328
2023-12-11	84.80	86.20	84.80	85.52	736730
2023-12-12	85.71	85.71	84.56	84.72	572497
2023-12-13	84.66	87.62	84.24	87.17	1431607
2023-12-14	88.30	90.88	88.30	88.87	1893111
2023-12-15	88.90	89.78	88.11	88.47	2076725
2023-12-18	89.02	89.02	87.61	87.83	868955
2023-12-19	88.47	88.98	87.90	88.82	1461795
2023-12-20	88.57	89.14	87.49	88.00	924766
2023-12-21	88.68	89.26	88.12	89.13	645597
2023-12-22	89.44	90.31	89.43	89.73	535887
2023-12-26	90.02	90.93	89.61	90.31	483638
2023-12-27	90.15	90.92	90.05	90.72	496077
2023-12-28	90.47	90.74	90.01	90.47	502991
2023-12-29	90.34	90.37	89.53	89.82	532067
2024-01-02	89.23	90.10	89.01	89.38	740722
2024-01-03	88.37	89.14	87.38	88.01	1055746
2024-01-04	88.11	88.57	87.87	88.31	764337
2024-01-05	87.97	89.76	87.89	89.19	1389361
2024-01-08	88.80	89.11	88.22	88.86	631346
2024-01-09	88.12	88.50	86.87	87.80	526639
2024-01-10	87.06	87.78	87.00	87.75	885678
2024-01-11	87.48	87.59	86.26	87.07	692895
2024-01-12	88.20	88.29	86.55	86.93	522223
2024-01-16	85.99	86.41	85.15	86.29	862290
2024-01-17	84.90	85.87	84.90	85.71	837202
2024-01-18	86.08	87.02	85.17	86.99	693835
2024-01-19	87.04	87.12	86.05	86.75	883311
2024-01-22	87.02	87.65	86.60	87.39	691283
2024-01-23	88.07	88.33	86.65	86.66	1407864
2024-01-24	85.66	86.18	83.77	83.80	1715106
2024-01-25	84.66	84.96	83.49	84.62	1606563
2024-01-26	85.40	85.65	84.66	84.92	918882
2024-01-29	84.67	85.09	82.89	84.03	2020895
2024-01-30	83.67	85.25	83.67	85.09	1224584
2024-01-31	85.36	85.47	83.21	83.55	2365421
2024-02-01	84.21	84.88	82.92	84.86	2145629
2024-02-02	82.31	83.67	80.71	82.60	2836030
2024-02-05	80.89	83.13	80.89	82.53	1542821
2024-02-06	82.75	83.57	82.03	82.61	1490555
2024-02-07	83.00	83.28	82.39	82.97	1148563
2024-02-08	82.94	83.09	81.95	82.99	1059281
2024-02-09	82.87	82.87	81.90	82.34	784166
2024-02-12	82.47	84.36	82.44	83.82	823693
2024-02-13	82.06	82.44	81.00	82.12	884117
2024-02-14	82.68	83.00	81.76	82.12	846500
2024-02-15	83.38	85.45	83.38	85.25	854110
2024-02-16	85.12	86.65	85.04	85.19	840538
2024-02-20	84.50	84.93	83.72	84.51	823070
2024-02-21	84.37	85.86	83.84	85.71	701301
2024-02-22	85.62	86.64	85.57	86.41	668495
2024-02-23	86.65	87.22	86.45	86.61	521753
2024-02-26	86.22	87.05	85.77	86.54	761445
2024-02-27	87.00	87.39	85.93	86.15	551592
2024-02-28	85.66	86.80	85.28	86.49	605351
2024-02-29	87.19	87.97	86.59	87.74	1131894
2024-03-01	87.74	88.07	86.91	87.09	727211
2024-03-04	86.83	88.91	86.83	88.21	989074
2024-03-05	87.40	88.39	86.91	87.30	912811
2024-03-06	88.23	88.53	86.70	87.09	1034985
2024-03-07	87.75	89.50	87.62	89.20	1574789
2024-03-08	89.73	89.93	88.95	89.82	953663
2024-03-11	89.93	92.36	89.77	91.67	1192241
2024-03-12	91.75	92.56	91.47	92.04	1064568
2024-03-13	92.35	93.24	92.00	92.21	1635585
2024-03-14	90.95	91.58	89.40	91.21	2428738
2024-03-15	91.02	92.95	90.83	92.30	1878816
2024-03-18	92.51	92.67	91.60	92.30	1682808
2024-03-19	92.44	93.46	92.26	93.07	1315250
2024-03-20	93.28	94.35	92.73	93.67	1487412
2024-03-21	93.92	98.00	93.87	95.47	1154690
2024-03-22	95.87	96.95	95.27	95.27	1119659
2024-03-25	95.73	99.53	95.69	99.26	2066358
2024-03-26	99.50	100.37	97.98	98.32	1782616
2024-03-27	99.19	99.86	98.54	99.58	889230
2024-03-28	99.97	100.61	99.21	100.22	1023103
2024-04-01	100.25	100.53	99.43	100.30	550358
2024-04-02	100.19	100.75	99.51	100.43	1097498
2024-04-03	100.78	102.16	100.33	102.02	969876
2024-04-04	102.71	102.71	99.29	99.67	782871
2024-04-05	99.61	100.16	98.80	99.83	614864
2024-04-08	100.24	100.90	99.96	100.53	799543
2024-04-09	101.52	102.36	100.45	101.95	813925
2024-04-10	101.07	101.27	99.42	100.65	968207
2024-04-11	100.86	101.36	99.31	100.02	770022
2024-04-12	99.30	99.75	97.11	97.98	842459
2024-04-15	98.91	99.30	96.45	97.32	1412855
2024-04-16	96.83	97.08	95.75	96.40	896271
2024-04-17	97.33	97.61	95.92	95.97	706077
2024-04-18	96.71	96.71	95.27	96.02	683905
2024-04-19	96.12	96.99	96.00	96.42	698235
2024-04-22	96.55	97.77	95.81	97.06	787286
2024-04-23	96.50	97.24	96.39	96.80	648308
2024-04-24	96.42	97.05	95.92	96.36	1071093
2024-04-25	96.04	96.25	94.85	96.13	1631680
2024-04-26	96.00	97.74	94.32	95.56	1337744
2024-04-29	97.70	99.25	96.60	97.34	1308283
2024-04-30	96.66	96.81	94.29	94.44	886359
2024-05-01	94.76	96.50	94.53	94.76	1003486
2024-05-02	95.40	96.25	94.15	95.92	682355
2024-05-03	96.62	98.65	96.62	97.50	859678
2024-05-06	98.00	98.76	97.80	98.75	618454
2024-05-07	99.36	101.19	99.36	100.63	1100809
2024-05-08	99.97	101.26	99.77	100.76	775397
2024-05-09	100.85	101.58	100.42	101.09	970378
2024-05-10	101.27	101.74	101.01	101.03	935711
2024-05-13	101.59	101.97	100.79	101.02	617765
2024-05-14	101.25	101.59	100.44	100.73	702601
2024-05-15	101.17	101.61	100.25	100.81	696220
2024-05-16	100.70	101.04	99.98	100.07	645189
2024-05-17	100.63	100.98	100.07	100.38	512507
2024-05-20	100.32	100.78	100.06	100.61	468845
2024-05-21	100.34	100.50	99.53	99.95	488947
2024-05-22	99.18	99.88	98.55	99.42	522688
2024-05-23	101.31	101.31	98.73	99.05	601733
2024-05-24	99.71	100.24	99.47	100.23	316331
2024-05-28	100.53	101.06	100.06	100.73	588037
2024-05-29	99.85	100.23	98.25	98.45	613847
2024-05-30	98.56	100.86	98.52	100.82	638965
2024-05-31	100.60	101.35	99.52	101.33	998089
2024-06-03	101.50	101.53	98.07	98.59	819168
2024-06-04	97.77	98.32	97.06	97.50	943905
2024-06-05	97.45	98.69	97.40	98.43	644820
2024-06-06	98.25	101.44	98.25	101.01	1499168
2024-06-07	100.33	103.67	100.33	103.30	1715253
2024-06-10	102.69	103.61	101.93	103.20	1382113
2024-06-11	102.75	103.66	102.21	103.50	1424236
2024-06-12	105.00	105.98	103.69	103.89	850502
2024-06-13	103.46	103.79	101.47	102.57	792867
2024-06-14	101.61	102.07	99.28	98.70	746452
2024-06-17	98.59	99.85	98.21	99.26	1034075
2024-06-18	99.29	99.92	98.65	99.00	580497
2024-06-20	98.30	99.13	98.00	98.08	719693
2024-06-21	97.80	98.72	97.03	98.61	1651630
2024-06-24	99.00	101.09	98.52	100.65	1003571
2024-06-25	100.16	100.65	97.90	97.95	902314
2024-06-26	97.25	98.51	96.25	98.20	720772
2024-06-27	98.19	98.59	96.73	97.18	809245
2024-06-28	97.43	98.42	97.40	97.97	1137842
2024-07-01	98.20	98.26	94.88	95.17	919902
2024-07-02	95.38	95.68	94.33	95.35	704323
2024-07-03	95.80	96.60	95.36	95.87	381410
2024-07-05	95.14	95.24	93.45	94.50	1550647
2024-07-08	95.30	95.96	94.97	95.75	688601
2024-07-09	95.34	95.87	94.41	94.66	661553
2024-07-10	95.56	96.71	95.24	96.10	722747
2024-07-11	97.42	99.17	97.42	98.33	686931
2024-07-12	98.90	99.31	98.24	98.64	641295
2024-07-15	98.48	99.18	97.58	97.64	712449
2024-07-16	97.75	100.55	97.67	100.18	1008258
2024-07-17	99.90	101.80	99.52	100.43	484609
2024-07-18	99.66	101.36	99.02	99.47	517549
2024-07-19	99.10	99.23	96.62	97.15	494946
2024-07-22	97.74	98.06	95.96	97.31	756663
2024-07-23	97.78	97.78	96.60	97.44	649853
2024-07-24	97.69	98.54	96.36	96.38	822799
2024-07-25	96.36	98.17	95.77	97.14	1136582
2024-07-26	98.19	100.78	95.48	100.73	1475991
2024-07-29	101.02	101.64	100.21	101.25	1020260
2024-07-30	101.23	103.88	101.23	103.27	996905
2024-07-31	104.00	104.84	103.01	103.33	1645743
2024-08-01	103.50	104.05	100.63	101.70	1114042
2024-08-02	100.00	100.48	96.43	97.49	1135947
2024-08-05	95.37	95.37	93.61	94.19	1331726
2024-08-06	94.51	97.35	94.40	95.44	1071426
2024-08-07	96.23	97.35	93.72	93.82	1318233
2024-08-08	94.61	95.53	94.49	95.46	679852
2024-08-09	95.55	95.90	94.60	95.06	705647
2024-08-12	95.03	95.56	94.09	94.57	971227
2024-08-13	95.13	96.09	94.36	95.63	774721
2024-08-14	95.91	96.30	95.15	95.61	820158
2024-08-15	96.96	98.84	96.93	98.40	655975
2024-08-16	98.15	98.21	96.80	97.75	652820
2024-08-19	97.87	98.08	97.17	97.60	570938
2024-08-20	97.41	97.89	96.96	97.32	492833
2024-08-21	98.10	99.36	97.90	99.03	645544
2024-08-22	99.06	99.77	98.39	98.73	370268
2024-08-23	99.32	101.57	98.90	100.80	407197
2024-08-26	101.40	102.40	100.93	101.03	413219
2024-08-27	100.84	100.97	100.07	100.62	410675
2024-08-28	100.21	100.84	99.53	100.06	749017
2024-08-29	100.60	101.86	99.53	101.00	496136
2024-08-30	101.27	102.55	100.82	102.37	808987
2024-09-03	101.04	102.31	99.54	100.29	947210
2024-09-04	100.25	101.40	99.15	99.24	747369
2024-09-05	99.39	99.39	97.64	98.01	796684
2024-09-06	97.67	98.87	96.54	97.17	1593493
2024-09-09	97.47	98.94	97.37	98.01	1274447
2024-09-10	98.26	98.26	96.93	98.19	548435
2024-09-11	98.19	99.02	96.05	98.93	799192
2024-09-12	98.80	99.76	97.63	99.62	847584
2024-09-13	100.45	103.18	100.45	102.29	1049270
2024-09-16	102.84	105.88	102.84	105.38	1170043
2024-09-17	105.91	107.11	105.40	105.93	1041645
2024-09-18	106.04	108.04	105.63	106.38	903114
2024-09-19	108.72	108.81	107.08	108.26	1053549
2024-09-20	107.34	107.34	105.82	106.63	1442454
2024-09-23	107.35	108.14	106.77	108.01	884129
2024-09-24	108.78	111.12	108.76	110.58	1659996
2024-09-25	111.43	111.43	109.85	110.33	600894
2024-09-26	111.93	114.16	111.86	113.77	878173
2024-09-27	114.24	114.50	112.09	112.38	836054
2024-09-30	112.30	113.03	110.90	111.95	729530
2024-10-01	112.01	112.01	110.00	110.63	877904
2024-10-02	110.36	110.87	109.70	110.15	537404
2024-10-03	109.47	109.69	107.47	107.93	1004797
2024-10-04	109.41	109.85	107.95	109.00	764000
2024-10-07	108.59	109.43	107.80	109.27	820335
2024-10-08	108.27	108.93	106.90	108.27	1071471
2024-10-09	108.38	110.12	107.83	109.72	567716
2024-10-10	109.72	110.77	109.09	110.11	495338
2024-10-11	110.42	111.25	110.42	110.57	523498
2024-10-14	109.88	110.75	109.31	110.41	873605
2024-10-15	110.39	111.79	109.68	110.32	934592
2024-10-16	108.87	110.88	108.47	108.72	952187
2024-10-17	109.33	109.53	107.98	109.45	610576
2024-10-18	110.00	110.05	108.18	108.84	872352
2024-10-21	108.68	108.97	106.98	107.82	513773
2024-10-22	107.46	107.78	106.45	107.06	848944
2024-10-23	106.50	107.54	105.82	106.98	745655
2024-10-24	107.73	108.03	106.03	106.72	637908
2024-10-25	106.85	107.02	105.24	105.43	603275
2024-10-28	106.34	106.86	105.69	106.70	692419
2024-10-29	105.60	106.33	104.68	104.84	634797
2024-10-30	105.32	106.90	104.84	104.99	693221
2024-10-31	104.94	105.79	104.38	105.09	1318199
2024-11-01	102.00	104.54	100.00	101.08	1789392
2024-11-04	101.87	102.39	99.93	100.05	1196609
2024-11-05	99.08	100.92	98.17	100.88	1127746
2024-11-06	105.00	105.03	102.49	103.68	1751831
2024-11-07	103.64	104.81	103.03	103.54	1527597
2024-11-08	102.60	102.94	101.16	101.47	1116479
2024-11-11	101.67	103.09	100.92	102.37	1108108
2024-11-12	101.55	102.34	100.33	100.49	1023772
2024-11-13	100.60	102.14	100.51	100.77	832377
2024-11-14	100.76	101.41	100.11	100.75	1026608
2024-11-15	101.01	102.06	100.80	101.61	990039
2024-11-18	102.63	104.11	102.51	104.01	1180561
2024-11-19	102.67	103.18	101.19	101.33	851768
2024-11-20	101.16	101.56	100.56	101.37	1788167
2024-11-21	101.35	103.72	100.53	103.60	1249431
2024-11-22	103.79	105.84	103.70	105.59	1009573
2024-11-25	106.33	107.50	105.72	105.84	1092878
2024-11-26	105.84	106.20	104.35	104.97	991107
2024-11-27	104.71	106.14	103.82	104.23	716798
2024-11-29	103.80	105.04	103.49	104.72	498661
2024-12-02	104.88	105.22	103.40	104.27	835222
2024-12-03	104.88	104.88	102.70	102.94	844538
2024-12-04	102.18	102.66	100.82	101.94	1314963
2024-12-05	101.81	102.71	101.06	101.51	1295721
2024-12-06	102.48	102.58	100.55	101.07	1309228
2024-12-09	102.09	102.54	99.93	100.08	1268774
2024-12-10	99.92	100.45	98.18	99.32	1394865
2024-12-11	99.60	100.12	98.86	99.33	1496797
2024-12-12	99.20	100.43	99.04	99.74	1412191
2024-12-13	98.98	99.31	97.91	97.67	1430816
2024-12-16	97.10	97.83	96.25	96.46	1141777
2024-12-17	95.77	97.28	94.99	95.35	1401904
2024-12-18	94.79	95.62	90.86	90.95	1284418
2024-12-19	91.22	92.27	90.00	90.03	1156415
2024-12-20	89.33	92.17	88.88	91.76	2504087
2024-12-23	91.33	92.12	90.28	91.21	1175451
2024-12-24	91.13	91.72	90.82	91.57	309244
2024-12-26	91.01	91.91	90.92	91.51	695134
2024-12-27	91.27	92.70	91.22	91.74	1104083
2024-12-30	91.14	91.68	90.10	90.81	1033621
2024-12-31	91.03	92.35	90.69	91.32	973649
2025-01-02	91.13	91.66	88.10	88.52	1094454
2025-01-03	88.47	89.08	87.89	88.67	1221039
2025-01-06	89.62	90.19	88.43	88.65	998769
2025-01-07	88.49	90.16	87.80	88.48	1268783
2025-01-08	87.93	88.68	86.91	88.18	821936
2025-01-10	87.14	88.31	86.70	87.24	1176227
2025-01-13	87.24	89.15	87.10	89.12	1124021
2025-01-14	90.15	92.19	89.90	91.97	1036546
2025-01-15	93.89	94.22	91.06	92.00	1419845
2025-01-16	92.00	92.14	90.78	91.74	746021
2025-01-17	92.30	94.13	92.05	93.21	948373
2025-01-21	93.52	94.85	93.05	94.38	974891
2025-01-22	94.06	94.29	91.96	92.18	955751
2025-01-23	92.12	93.45	91.76	93.13	1033940
2025-01-24	93.14	93.52	91.88	92.13	883010
2025-01-27	92.74	93.53	91.78	93.41	1248327
2025-01-28	93.52	94.43	92.06	92.67	862872
2025-01-29	92.34	93.51	92.29	92.70	635030
2025-01-30	92.55	92.67	90.75	92.67	1382122
2025-01-31	100.93	101.44	97.35	99.65	2852307
2025-02-03	97.65	102.22	96.54	100.79	2241038
2025-02-04	102.32	102.93	101.54	101.79	1624091
2025-02-05	101.35	102.84	100.83	101.79	1223247
2025-02-06	102.00	102.41	100.41	101.26	982506
2025-02-07	101.01	101.01	99.16	99.22	915512
2025-02-10	99.86	99.86	98.63	99.06	942368
2025-02-11	99.24	101.00	99.24	100.75	949011
2025-02-12	99.54	102.13	99.38	101.28	1267353
2025-02-13	101.72	102.16	100.95	101.58	744360
2025-02-14	102.07	102.49	100.95	101.01	829352
2025-02-18	101.15	103.82	100.88	103.47	1123464
2025-02-19	101.43	102.91	100.84	101.26	976214
2025-02-20	101.18	101.81	99.88	100.56	678929
2025-02-21	101.00	101.00	98.60	98.72	727019
2025-02-24	98.86	99.19	97.73	98.23	798052
2025-02-25	98.74	100.14	98.05	98.93	762357
2025-02-26	99.65	100.30	98.01	98.19	858242
2025-02-27	97.58	98.19	96.77	96.90	803459
2025-02-28	97.06	98.55	96.95	97.85	866471
2025-03-03	98.51	99.19	94.09	94.46	1054136
2025-03-04	93.89	94.44	92.18	93.11	1129635
2025-03-05	93.61	98.22	93.61	97.73	1170756
2025-03-06	97.50	98.07	96.15	96.94	961467
2025-03-07	96.35	99.19	96.07	98.79	870458
2025-03-10	97.85	99.89	96.19	97.05	800884
2025-03-11	97.08	97.08	93.20	94.53	1250272
2025-03-12	95.01	95.71	92.33	92.41	1095816
2025-03-13	92.41	94.11	89.61	89.71	1106617
2025-03-14	91.41	92.06	90.26	91.08	921512
2025-03-17	89.68	91.67	89.68	91.16	1133263
2025-03-18	90.99	91.88	90.33	91.27	875344
2025-03-19	91.17	92.19	90.76	91.38	1006659
2025-03-20	90.32	91.27	89.50	89.88	998198
2025-03-21	88.67	89.38	87.42	88.69	2390050
2025-03-24	89.35	90.63	88.57	90.09	1291531
2025-03-25	90.25	90.95	89.06	89.34	1437936
2025-03-26	89.73	90.31	89.00	89.55	865429
2025-03-27	89.01	89.55	87.78	88.92	1169796
2025-03-28	89.28	89.28	86.50	87.05	880803
2025-03-31	86.50	88.56	85.84	88.11	1345335
2025-04-01	87.99	88.53	87.14	88.08	1097431
2025-04-02	87.19	88.73	86.78	88.29	758689
2025-04-03	85.61	85.61	79.82	79.98	1555500
2025-04-04	77.93	78.29	73.78	75.53	2507638
2025-04-07	73.34	78.28	70.91	73.65	2327440
2025-04-08	76.29	76.61	70.90	72.70	3853084
2025-04-09	71.60	82.02	71.31	81.48	3161346
2025-04-10	78.98	79.53	73.37	76.04	2127012
2025-04-11	76.15	78.82	74.63	78.35	2057201
2025-04-14	80.36	80.48	78.36	79.37	1191657
2025-04-15	79.00	79.33	76.88	77.68	2168838
2025-04-16	77.85	78.81	75.95	76.79	940084
2025-04-17	77.18	78.10	76.49	76.76	1629781
2025-04-21	76.16	77.06	75.46	76.94	1199541
2025-04-22	78.11	79.38	77.71	79.29	1861643
2025-04-23	81.77	82.99	78.30	78.84	1510501
2025-04-24	79.08	81.10	78.46	80.82	1806578
2025-04-25	77.14	78.47	75.33	75.84	2158788
2025-04-28	75.62	77.11	74.80	75.71	1800572
2025-04-29	75.28	76.72	74.87	76.24	1643697
2025-04-30	75.05	77.21	74.82	77.00	1488444
2025-05-01	77.10	77.62	76.14	76.22	1341731
2025-05-02	77.73	78.59	76.65	77.92	1546233
2025-05-05	77.18	77.95	76.11	76.22	1187467
2025-05-06	75.79	77.01	75.76	76.09	966978
2025-05-07	75.91	76.22	74.86	75.27	1561458
2025-05-08	76.35	78.56	75.87	77.45	1556812
2025-05-09	77.90	78.66	77.25	77.50	1198112
2025-05-12	81.70	84.18	81.11	82.77	1887064
2025-05-13	82.69	83.61	82.26	82.39	2018720
2025-05-14	81.64	82.06	80.13	80.81	1576032
2025-05-15	79.96	81.42	79.56	81.25	1582611
2025-05-16	81.03	82.60	80.53	82.58	1162698
2025-05-19	80.88	82.20	80.57	82.16	1412323
2025-05-20	82.41	82.71	81.88	82.35	1021828
2025-05-21	81.39	82.39	80.55	81.48	1255405
2025-05-22	81.24	81.87	80.40	81.36	1200938
2025-05-23	80.04	80.79	79.54	80.54	1056467
2025-05-27	81.76	82.83	81.16	82.47	1872571
2025-05-28	82.66	82.78	80.71	80.97	1838858
2025-05-29	81.81	81.88	80.61	81.50	1406801
2025-05-30	81.00	81.35	77.67	78.37	9704164
2025-06-02	78.30	78.88	77.20	78.61	3095910
2025-06-03	78.67	81.19	77.42	80.46	2261151
2025-06-04	80.51	81.06	80.12	80.83	1590193
2025-06-05	81.21	81.57	77.98	78.34	2529703
2025-06-06	79.29	79.65	78.17	78.83	1941867
2025-06-09	80.01	80.96	78.76	79.95	1606943
2025-06-10	80.42	81.72	80.14	81.27	1417645
2025-06-11	81.57	81.79	79.78	80.04	1327911
2025-06-12	79.21	79.69	78.51	78.12	1460456
2025-06-13	77.04	78.45	76.01	76.19	1688136
2025-06-16	77.48	77.65	76.05	77.04	1596953
2025-06-17	76.49	76.72	75.15	75.17	1439825
2025-06-18	75.00	75.88	74.53	74.71	1364164
2025-06-20	75.07	75.13	73.75	74.25	3269508
2025-06-23	73.65	75.15	72.97	75.01	1659292
2025-06-24	75.72	77.34	75.61	76.46	1707571
2025-06-25	76.18	76.35	75.59	75.87	1274489
2025-06-26	76.70	77.04	75.99	76.15	1482522

Explore More About EMN

Coins representing dividend payouts and trends

EMN Dividend History

Discover Eastman Chemical Co'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

EMN Stock Split History

Discover Eastman Chemical Co'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

EMN Historical Prices

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

Web Analytics