JBL Historical Prices

Summary

Key Stock Metrics

95.85

(August 5, 2024)

52-Week Low

156.94

(March 8, 2024)

52-Week High

156.94

(March 8, 2024)

All-Time High

147.77

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-03	0.94	0.97	0.92	0.95	859200
1993-05-04	0.95	0.95	0.91	0.94	1188000
1993-05-05	0.91	0.97	0.91	0.94	1298400
1993-05-06	0.92	1.02	0.92	1.02	1876800
1993-05-07	1.02	1.06	1.00	1.06	1213600
1993-05-10	1.06	1.10	1.05	1.09	940000
1993-05-11	1.09	1.09	1.03	1.08	768800
1993-05-12	1.08	1.08	1.00	1.00	532800
1993-05-13	1.06	1.06	1.00	1.05	255200
1993-05-14	1.00	1.05	1.00	1.05	207200
1993-05-17	1.05	1.06	1.00	1.03	460800
1993-05-18	1.06	1.06	1.02	1.03	278400
1993-05-19	1.02	1.06	1.02	1.03	164800
1993-05-20	1.03	1.06	1.03	1.06	515200
1993-05-21	1.06	1.13	1.03	1.13	838400
1993-05-24	1.08	1.11	1.06	1.11	405600
1993-05-25	1.11	1.11	1.03	1.09	303200
1993-05-26	1.09	1.11	1.03	1.06	1228000
1993-05-27	1.08	1.09	1.02	1.02	1132800
1993-05-28	1.00	1.03	0.97	0.97	1062400
1993-06-01	1.00	1.00	0.94	0.94	1884000
1993-06-02	0.94	0.94	0.78	0.86	2239200
1993-06-03	0.86	0.88	0.81	0.88	525600
1993-06-04	0.84	1.00	0.84	1.00	482400
1993-06-07	1.03	1.03	0.94	1.00	964000
1993-06-08	1.03	1.03	0.95	1.03	470400
1993-06-09	1.03	1.06	1.00	1.06	627200
1993-06-10	1.06	1.09	1.00	1.06	232800
1993-06-11	1.06	1.09	1.00	1.00	234400
1993-06-14	1.06	1.06	1.00	1.01	244800
1993-06-15	1.00	1.03	0.94	1.03	512000
1993-06-16	1.03	1.03	0.97	1.00	188000
1993-06-17	1.03	1.03	0.97	1.00	247200
1993-06-18	1.03	1.03	0.97	1.00	104000
1993-06-21	1.03	1.03	0.97	1.00	76000
1993-06-22	1.00	1.05	0.94	1.00	698400
1993-06-23	1.02	1.11	0.97	1.03	1614400
1993-06-24	1.11	1.22	1.03	1.13	1463200
1993-06-25	1.13	1.19	1.09	1.13	889600
1993-06-28	1.13	1.19	1.13	1.19	940000
1993-06-29	1.19	1.19	1.13	1.19	884800
1993-06-30	1.16	1.22	1.16	1.22	876800
1993-07-01	1.22	1.25	1.19	1.19	262400
1993-07-02	1.23	1.25	1.19	1.19	315200
1993-07-06	1.25	1.25	1.13	1.13	216000
1993-07-07	1.09	1.16	1.09	1.13	210400
1993-07-08	1.13	1.13	1.08	1.13	20000
1993-07-09	1.08	1.16	1.08	1.16	114400
1993-07-12	1.16	1.16	1.13	1.13	216000
1993-07-13	1.13	1.16	1.13	1.13	77600
1993-07-14	1.16	1.19	1.13	1.13	126400
1993-07-15	1.09	1.16	1.06	1.09	165600
1993-07-16	1.13	1.13	1.06	1.06	32000
1993-07-19	1.06	1.13	1.00	1.02	292800
1993-07-20	1.06	1.06	1.00	1.00	131200
1993-07-21	1.06	1.06	1.00	1.06	308000
1993-07-22	1.06	1.06	1.03	1.06	110400
1993-07-23	1.03	1.09	1.03	1.09	486400
1993-07-26	1.05	1.13	1.05	1.06	62400
1993-07-27	1.06	1.13	1.06	1.13	220000
1993-07-28	1.09	1.16	1.06	1.11	512800
1993-07-29	0.97	1.03	0.81	0.83	2735200
1993-07-30	0.88	0.88	0.81	0.81	1904000
1993-08-02	0.84	0.84	0.78	0.80	946400
1993-08-03	0.81	0.81	0.75	0.78	899200
1993-08-04	0.75	0.84	0.75	0.81	925600
1993-08-05	0.83	0.84	0.78	0.78	568000
1993-08-06	0.78	0.84	0.78	0.84	522400
1993-08-09	0.78	0.84	0.78	0.80	447200
1993-08-10	0.84	0.84	0.78	0.81	524000
1993-08-11	0.84	0.91	0.84	0.91	160800
1993-08-12	0.91	0.97	0.88	0.94	555200
1993-08-13	0.94	0.94	0.88	0.91	211200
1993-08-16	0.88	0.94	0.88	0.94	1297600
1993-08-17	0.94	0.94	0.88	0.91	231200
1993-08-18	0.91	0.94	0.88	0.94	529600
1993-08-19	0.94	0.94	0.88	0.89	436000
1993-08-20	0.94	0.94	0.88	0.89	344800
1993-08-23	0.88	0.94	0.88	0.88	89600
1993-08-24	0.94	0.97	0.88	0.91	189600
1993-08-25	0.97	0.97	0.88	0.91	282400
1993-08-26	0.97	0.97	0.91	0.97	177600
1993-08-27	0.97	0.97	0.91	0.95	299200
1993-08-30	0.97	1.00	0.94	1.00	124000
1993-08-31	1.00	1.03	0.97	1.03	389600
1993-09-01	1.03	1.03	0.97	1.00	224000
1993-09-02	1.03	1.03	0.97	1.03	140000
1993-09-03	1.03	1.09	1.00	1.06	729600
1993-09-07	1.06	1.06	1.00	1.02	259200
1993-09-08	1.03	1.03	0.97	0.97	305600
1993-09-09	1.00	1.03	0.97	0.97	92800
1993-09-10	1.03	1.03	0.97	0.97	299200
1993-09-13	1.03	1.03	0.97	1.02	309600
1993-09-14	0.97	1.03	0.94	0.98	452000
1993-09-15	1.03	1.03	0.95	1.03	123200
1993-09-16	1.03	1.03	0.97	1.03	433600
1993-09-17	1.03	1.03	0.97	1.03	559200
1993-09-20	1.03	1.03	0.97	0.97	576000
1993-09-21	1.03	1.03	0.91	1.00	258400
1993-09-22	1.00	1.00	0.94	0.94	560000
1993-09-23	0.94	1.00	0.94	0.94	490400
1993-09-24	1.00	1.00	0.94	1.00	481600
1993-09-27	1.00	1.00	0.94	1.00	372000
1993-09-28	0.94	1.00	0.94	1.00	316800
1993-09-29	1.00	1.00	0.94	0.97	261600
1993-09-30	0.97	1.03	0.94	1.03	572000
1993-10-01	1.00	1.06	1.00	1.00	1336800
1993-10-04	1.00	1.09	1.00	1.09	413600
1993-10-05	1.09	1.13	1.06	1.13	724000
1993-10-06	1.13	1.13	1.00	1.02	659200
1993-10-07	1.00	1.06	1.00	1.00	139200
1993-10-08	1.06	1.08	1.06	1.06	19200
1993-10-11	1.03	1.06	1.00	1.00	284800
1993-10-12	1.06	1.13	1.03	1.09	647200
1993-10-13	1.09	1.13	1.06	1.06	308000
1993-10-14	1.06	1.06	1.03	1.06	168000
1993-10-15	1.06	1.09	1.03	1.03	451200
1993-10-18	1.03	1.09	1.03	1.03	484800
1993-10-19	1.03	1.09	0.94	1.00	358400
1993-10-20	0.97	1.00	0.88	1.00	1060000
1993-10-21	0.97	1.00	0.97	0.98	335200
1993-10-22	0.97	1.00	0.97	0.98	210400
1993-10-25	1.00	1.00	0.94	0.94	132000
1993-10-26	0.94	1.00	0.94	1.00	141600
1993-10-27	0.97	0.97	0.91	0.97	284800
1993-10-28	0.94	0.97	0.91	0.97	320800
1993-10-29	0.97	1.06	0.95	1.06	660800
1993-11-01	1.00	1.06	1.00	1.00	63200
1993-11-02	1.06	1.09	1.03	1.09	228000
1993-11-03	1.03	1.13	1.00	1.03	760800
1993-11-04	0.98	1.00	0.97	0.97	181600
1993-11-05	0.94	1.03	0.94	1.03	184800
1993-11-08	0.97	1.03	0.97	0.98	587200
1993-11-09	1.03	1.03	0.97	1.00	41600
1993-11-10	0.97	1.03	0.97	1.00	116000
1993-11-11	1.00	1.03	0.94	0.94	148000
1993-11-12	0.97	1.00	0.94	0.94	117600
1993-11-15	0.97	1.00	0.94	1.00	20800
1993-11-16	1.00	1.00	0.91	0.97	136800
1993-11-17	0.97	1.00	0.91	0.94	176000
1993-11-18	0.97	1.00	0.91	0.91	223200
1993-11-19	0.91	0.97	0.91	0.91	28800
1993-11-22	0.91	0.97	0.91	0.91	66400
1993-11-23	0.92	0.94	0.88	0.88	436000
1993-11-24	0.94	0.94	0.84	0.88	297600
1993-11-26	0.91	0.94	0.91	0.94	50400
1993-11-29	0.94	0.97	0.91	0.95	72800
1993-11-30	0.94	0.94	0.88	0.91	270400
1993-12-01	0.91	0.91	0.88	0.91	128800
1993-12-02	0.94	0.94	0.88	0.88	52800
1993-12-03	0.88	0.94	0.88	0.88	52800
1993-12-06	0.94	0.94	0.88	0.88	131200
1993-12-07	0.91	0.91	0.88	0.89	47200
1993-12-08	0.88	0.91	0.84	0.84	146400
1993-12-09	0.91	0.91	0.84	0.91	60800
1993-12-10	0.91	0.91	0.84	0.86	42400
1993-12-13	0.84	0.88	0.81	0.81	254400
1993-12-14	0.84	0.84	0.78	0.84	224000
1993-12-15	0.84	0.84	0.81	0.81	84000
1993-12-16	0.88	0.88	0.81	0.83	111200
1993-12-17	0.84	0.84	0.78	0.81	80800
1993-12-20	0.78	0.84	0.78	0.78	388000
1993-12-21	0.81	0.81	0.75	0.75	442400
1993-12-22	0.78	0.97	0.72	0.94	1893600
1993-12-23	0.97	0.97	0.91	0.91	564000
1993-12-27	0.92	0.94	0.88	0.91	152800
1993-12-28	0.88	0.94	0.88	0.91	108000
1993-12-29	0.94	0.94	0.88	0.88	126400
1993-12-30	0.88	0.94	0.88	0.92	181600
1993-12-31	0.88	0.94	0.88	0.91	211200
1994-01-03	0.91	0.94	0.88	0.94	65600
1994-01-04	0.91	0.94	0.88	0.91	179200
1994-01-05	0.94	0.94	0.88	0.92	264800
1994-01-06	0.94	0.94	0.88	0.88	131200
1994-01-07	0.94	0.94	0.88	0.91	234400
1994-01-10	0.88	0.94	0.88	0.88	133600
1994-01-11	0.88	0.94	0.88	0.94	236800
1994-01-12	0.94	0.94	0.88	0.89	294400
1994-01-13	0.88	0.91	0.84	0.91	312800
1994-01-14	0.88	0.97	0.88	0.97	1928000
1994-01-17	0.97	1.06	0.94	1.06	998400
1994-01-18	1.03	1.09	1.03	1.06	954400
1994-01-19	1.03	1.06	1.03	1.03	352000
1994-01-20	1.06	1.06	1.03	1.05	169600
1994-01-21	1.06	1.06	0.97	1.00	288000
1994-01-24	0.97	1.02	0.97	0.98	199200
1994-01-25	0.97	1.00	0.91	0.91	105600
1994-01-26	0.91	0.94	0.84	0.84	129600
1994-01-27	0.91	0.91	0.84	0.84	307200
1994-01-28	0.88	0.94	0.88	0.91	148800
1994-01-31	0.94	0.97	0.91	0.94	505600
1994-02-01	0.97	0.97	0.91	0.91	119200
1994-02-02	0.91	0.97	0.91	0.97	121600
1994-02-03	0.97	1.00	0.94	1.00	288000
1994-02-04	1.02	1.03	0.94	0.97	232000
1994-02-07	0.94	0.97	0.94	0.97	36800
1994-02-08	0.94	0.94	0.91	0.91	30400
1994-02-09	0.91	0.97	0.91	0.95	341600
1994-02-10	0.91	1.00	0.91	1.00	287200
1994-02-11	0.94	1.00	0.94	0.97	153600
1994-02-14	0.94	1.00	0.94	0.94	191200
1994-02-15	0.98	1.00	0.94	0.95	302400
1994-02-16	0.94	1.00	0.94	0.98	192800
1994-02-17	0.95	1.00	0.94	0.98	139200
1994-02-18	0.97	0.97	0.91	0.91	12800
1994-02-22	0.91	0.95	0.91	0.92	123200
1994-02-23	0.91	0.97	0.91	0.97	22400
1994-02-24	0.91	0.94	0.91	0.94	260000
1994-02-25	0.97	0.97	0.91	0.97	111200
1994-02-28	0.95	0.95	0.91	0.91	262400
1994-03-01	0.94	0.97	0.94	0.97	12800
1994-03-02	0.91	1.06	0.91	1.00	1021600
1994-03-03	1.00	1.03	0.97	0.97	159200
1994-03-04	1.00	1.16	1.00	1.13	1424000
1994-03-07	1.16	1.16	1.09	1.11	425600
1994-03-08	1.16	1.16	1.06	1.08	376000
1994-03-09	1.13	1.13	1.06	1.13	175200
1994-03-10	1.13	1.16	1.06	1.11	595200
1994-03-11	1.09	1.16	1.09	1.14	172000
1994-03-14	1.16	1.16	1.09	1.14	178400
1994-03-15	1.09	1.16	1.09	1.13	457600
1994-03-16	1.09	1.16	1.09	1.14	103200
1994-03-17	1.13	1.17	1.09	1.13	831200
1994-03-18	1.13	1.13	1.03	1.06	985600
1994-03-21	1.06	1.09	1.03	1.03	819200
1994-03-22	1.05	1.09	1.03	1.03	276000
1994-03-23	1.06	1.06	1.03	1.05	61600
1994-03-24	1.03	1.08	0.95	1.00	2660000
1994-03-25	1.00	1.03	0.97	1.03	325600
1994-03-28	0.97	1.03	0.97	0.98	341600
1994-03-29	0.97	1.03	0.97	0.97	45600
1994-03-30	0.94	1.00	0.94	0.94	84800
1994-03-31	0.94	0.97	0.88	0.89	208000
1994-04-04	0.88	0.92	0.88	0.91	287200
1994-04-05	0.97	0.97	0.91	0.91	451200
1994-04-06	0.94	0.94	0.91	0.91	118400
1994-04-07	0.91	0.94	0.84	0.94	596800
1994-04-08	0.94	0.94	0.88	0.89	102400
1994-04-11	0.88	0.94	0.88	0.88	703200
1994-04-12	0.91	0.94	0.88	0.92	528800
1994-04-13	0.94	0.94	0.88	0.92	112000
1994-04-14	0.89	0.94	0.89	0.92	129600
1994-04-15	0.94	0.94	0.88	0.89	52000
1994-04-18	0.94	0.94	0.88	0.88	214400
1994-04-19	0.88	0.94	0.88	0.91	67200
1994-04-20	0.88	0.91	0.88	0.89	104800
1994-04-21	0.89	0.94	0.88	0.88	52000
1994-04-22	0.91	0.94	0.88	0.88	41600
1994-04-25	0.88	0.88	0.88	0.88	9600
1994-04-26	0.94	0.94	0.88	0.88	136000
1994-04-28	0.84	0.91	0.84	0.88	96800
1994-04-29	0.84	0.91	0.84	0.88	51200
1994-05-02	0.84	0.91	0.84	0.88	118400
1994-05-03	0.91	0.91	0.84	0.88	119200
1994-05-04	0.84	0.84	0.84	0.84	2400
1994-05-05	0.91	0.91	0.84	0.91	28000
1994-05-06	0.84	0.91	0.84	0.91	236800
1994-05-09	0.91	0.91	0.88	0.88	53600
1994-05-10	0.84	0.94	0.84	0.91	268000
1994-05-11	0.94	0.94	0.88	0.88	127200
1994-05-12	0.88	0.91	0.88	0.88	27200
1994-05-13	0.91	0.91	0.88	0.88	8000
1994-05-16	0.91	0.91	0.84	0.88	104000
1994-05-17	0.88	0.91	0.84	0.84	310400
1994-05-18	0.69	0.72	0.56	0.70	2956800
1994-05-19	0.72	0.75	0.66	0.72	1028000
1994-05-20	0.75	0.75	0.66	0.72	860800
1994-05-23	0.72	0.75	0.69	0.75	156000
1994-05-24	0.75	0.78	0.69	0.72	204000
1994-05-25	0.78	0.78	0.69	0.78	75200
1994-05-26	0.78	0.78	0.72	0.72	51200
1994-05-27	0.78	0.78	0.78	0.78	1600
1994-05-31	0.75	0.75	0.75	0.75	10400
1994-06-01	0.78	0.78	0.75	0.78	236800
1994-06-02	0.75	0.75	0.75	0.75	12800
1994-06-03	0.78	0.78	0.78	0.78	800
1994-06-06	0.78	0.78	0.75	0.78	27200
1994-06-07	0.78	0.78	0.72	0.72	19200
1994-06-08	0.72	0.72	0.72	0.72	14400
1994-06-09	0.78	0.78	0.75	0.77	88000
1994-06-10	0.78	0.81	0.75	0.81	84800
1994-06-13	0.81	0.88	0.81	0.87	133600
1994-06-14	0.88	0.88	0.84	0.88	113600
1994-06-15	0.88	0.88	0.84	0.84	132000
1994-06-16	0.84	0.84	0.81	0.81	26400
1994-06-17	0.78	0.81	0.75	0.77	194400
1994-06-20	0.75	0.75	0.72	0.72	37600
1994-06-21	0.72	0.75	0.72	0.72	56000
1994-06-22	0.75	0.78	0.75	0.77	88000
1994-06-23	0.72	0.78	0.69	0.69	316800
1994-06-24	0.72	0.72	0.70	0.70	18400
1994-06-27	0.72	0.78	0.69	0.72	82400
1994-06-28	0.72	0.78	0.72	0.78	17600
1994-06-29	0.72	0.78	0.72	0.75	18400
1994-06-30	0.78	0.78	0.72	0.78	14400
1994-07-01	0.78	0.78	0.78	0.78	12800
1994-07-05	0.78	0.78	0.72	0.72	26400
1994-07-06	0.72	0.78	0.72	0.75	18400
1994-07-07	0.72	0.78	0.72	0.78	81600
1994-07-08	0.78	0.78	0.75	0.78	119200
1994-07-11	0.72	0.72	0.72	0.72	1600
1994-07-12	0.78	0.84	0.75	0.78	124800
1994-07-13	0.78	0.88	0.78	0.81	364000
1994-07-14	0.81	0.87	0.81	0.81	110400
1994-07-15	0.81	0.81	0.81	0.81	16000
1994-07-18	0.81	0.84	0.75	0.75	116800
1994-07-19	0.75	0.81	0.75	0.81	68000
1994-07-20	0.75	0.80	0.75	0.77	91200
1994-07-21	0.75	0.83	0.75	0.78	137600
1994-07-22	0.75	0.83	0.75	0.75	44000
1994-07-25	0.75	0.81	0.72	0.74	248800
1994-07-26	0.72	0.77	0.72	0.77	16000
1994-07-27	0.69	0.77	0.67	0.69	88800
1994-07-28	0.73	0.73	0.73	0.73	8000
1994-07-29	0.67	0.69	0.67	0.69	44000
1994-08-01	0.69	0.73	0.67	0.69	37600
1994-08-02	0.73	0.73	0.67	0.73	42400
1994-08-03	0.73	0.73	0.67	0.73	65600
1994-08-04	0.73	0.73	0.73	0.73	10400
1994-08-05	0.69	0.72	0.69	0.69	40000
1994-08-08	0.70	0.75	0.70	0.75	20000
1994-08-09	0.70	0.70	0.66	0.66	111200
1994-08-10	0.72	0.75	0.69	0.69	77600
1994-08-11	0.69	0.72	0.69	0.72	19200
1994-08-12	0.69	0.69	0.69	0.69	10400
1994-08-15	0.72	0.72	0.69	0.69	11200
1994-08-16	0.69	0.70	0.69	0.69	12000
1994-08-17	0.69	0.75	0.69	0.72	101600
1994-08-18	0.69	0.75	0.69	0.70	23200
1994-08-19	0.75	0.84	0.72	0.82	343200
1994-08-22	0.84	0.84	0.81	0.81	52800
1994-08-23	0.78	0.84	0.78	0.78	32000
1994-08-24	0.84	0.84	0.78	0.84	74400
1994-08-25	0.81	0.91	0.81	0.84	165600
1994-08-26	0.84	0.91	0.84	0.91	235200
1994-08-29	0.88	0.91	0.84	0.86	122400
1994-08-30	0.84	0.84	0.81	0.81	50400
1994-08-31	0.84	0.84	0.81	0.84	89600
1994-09-01	0.81	0.81	0.81	0.81	19200
1994-09-02	0.81	0.84	0.81	0.81	56000
1994-09-06	0.81	0.81	0.81	0.81	8800
1994-09-07	0.78	0.84	0.78	0.84	38400
1994-09-08	0.84	0.84	0.81	0.81	256800
1994-09-09	0.81	0.81	0.78	0.78	249600
1994-09-12	0.78	0.78	0.75	0.75	8800
1994-09-13	0.75	0.78	0.75	0.77	31200
1994-09-14	0.78	0.78	0.75	0.75	120800
1994-09-15	0.78	0.78	0.72	0.72	43200
1994-09-16	0.78	0.78	0.72	0.75	29600
1994-09-19	0.75	0.78	0.75	0.78	64000
1994-09-20	0.75	0.78	0.69	0.72	316800
1994-09-21	0.78	0.78	0.69	0.69	5600
1994-09-22	0.69	0.69	0.69	0.69	5600
1994-09-23	0.78	0.78	0.69	0.72	80000
1994-09-27	0.75	0.75	0.69	0.69	26400
1994-09-29	0.72	0.78	0.72	0.78	4000
1994-09-30	0.78	0.78	0.72	0.72	40800
1994-10-04	0.72	0.72	0.72	0.72	4000
1994-10-05	0.72	0.72	0.72	0.72	47200
1994-10-06	0.73	0.78	0.73	0.75	49600
1994-10-07	0.78	0.78	0.72	0.75	77600
1994-10-10	0.72	0.78	0.72	0.78	11200
1994-10-11	0.72	0.81	0.72	0.81	110400
1994-10-12	0.81	0.81	0.75	0.80	228000
1994-10-13	0.75	0.81	0.72	0.78	1012000
1994-10-14	0.75	0.75	0.69	0.75	200800
1994-10-17	0.69	0.75	0.66	0.66	167200
1994-10-18	0.66	0.72	0.66	0.69	144000
1994-10-19	0.72	0.72	0.66	0.69	166400
1994-10-20	0.69	0.72	0.66	0.66	184800
1994-10-21	0.69	0.69	0.69	0.69	8000
1994-10-24	0.72	0.72	0.66	0.66	40000
1994-10-25	0.66	0.69	0.66	0.66	152000
1994-10-26	0.72	0.72	0.66	0.72	16800
1994-10-27	0.69	0.70	0.66	0.69	148800
1994-10-28	0.72	0.72	0.66	0.66	52000
1994-10-31	0.72	0.72	0.66	0.66	150400
1994-11-01	0.70	0.70	0.66	0.66	25600
1994-11-02	0.72	0.72	0.66	0.72	93600
1994-11-03	0.72	0.72	0.72	0.72	9600
1994-11-04	0.69	0.75	0.69	0.69	76000
1994-11-07	0.69	0.72	0.66	0.66	64800
1994-11-09	0.72	0.72	0.66	0.66	819200
1994-11-10	0.69	0.70	0.67	0.69	462400
1994-11-11	0.70	0.70	0.66	0.69	332800
1994-11-14	0.69	0.70	0.69	0.70	120000
1994-11-15	0.67	0.70	0.67	0.70	98400
1994-11-16	0.69	0.70	0.66	0.70	154400
1994-11-17	0.66	0.69	0.63	0.66	66400
1994-11-18	0.63	0.66	0.63	0.63	120000
1994-11-21	0.66	0.69	0.63	0.66	112000
1994-11-22	0.63	0.64	0.63	0.64	256000
1994-11-23	0.66	0.66	0.59	0.63	326400
1994-11-25	0.63	0.63	0.63	0.63	16000
1994-11-28	0.56	0.59	0.56	0.58	170400
1994-11-29	0.50	0.59	0.50	0.59	308800
1994-11-30	0.59	0.63	0.56	0.63	160000
1994-12-01	0.59	0.63	0.56	0.58	104000
1994-12-02	0.61	0.61	0.53	0.59	128800
1994-12-05	0.53	0.59	0.53	0.53	255200
1994-12-06	0.56	0.56	0.50	0.56	138400
1994-12-07	0.56	0.59	0.53	0.53	299200
1994-12-08	0.53	0.56	0.50	0.50	229600
1994-12-09	0.53	0.56	0.50	0.50	13600
1994-12-12	0.50	0.55	0.50	0.50	130400
1994-12-13	0.53	0.53	0.50	0.53	168800
1994-12-14	0.53	0.53	0.47	0.48	383200
1994-12-15	0.44	0.53	0.44	0.50	333600
1994-12-16	0.56	0.59	0.53	0.59	1036800
1994-12-19	0.59	0.59	0.56	0.56	120000
1994-12-20	0.56	0.59	0.56	0.56	157600
1994-12-21	0.56	0.59	0.53	0.53	232800
1994-12-22	0.59	0.59	0.53	0.56	114400
1994-12-23	0.53	0.56	0.50	0.53	131200
1994-12-27	0.56	0.56	0.48	0.53	195200
1994-12-28	0.47	0.53	0.47	0.48	590400
1994-12-29	0.50	0.56	0.47	0.50	364800
1994-12-30	0.50	0.53	0.50	0.50	324800
1995-01-03	0.53	0.53	0.52	0.52	17600
1995-01-04	0.53	0.53	0.50	0.50	34400
1995-01-05	0.50	0.56	0.50	0.52	17600
1995-01-06	0.50	0.56	0.50	0.53	398400
1995-01-09	0.56	0.56	0.52	0.56	16800
1995-01-10	0.56	0.56	0.50	0.56	68000
1995-01-11	0.56	0.56	0.50	0.50	64800
1995-01-12	0.56	0.56	0.48	0.53	326400
1995-01-13	0.47	0.53	0.47	0.52	150400
1995-01-16	0.53	0.53	0.52	0.53	180000
1995-01-17	0.53	0.53	0.50	0.52	26400
1995-01-18	0.53	0.56	0.50	0.53	176000
1995-01-19	0.56	0.63	0.53	0.61	312000
1995-01-20	0.63	0.66	0.63	0.66	214400
1995-01-23	0.66	0.66	0.63	0.66	52000
1995-01-24	0.66	0.66	0.66	0.66	32800
1995-01-25	0.66	0.69	0.63	0.69	112000
1995-01-26	0.69	0.69	0.66	0.67	227200
1995-01-27	0.69	0.72	0.66	0.69	32800
1995-01-30	0.66	0.72	0.66	0.66	20800
1995-01-31	0.72	0.72	0.63	0.64	318400
1995-02-01	0.59	0.63	0.59	0.63	14400
1995-02-02	0.59	0.69	0.59	0.63	105600
1995-02-03	0.63	0.69	0.63	0.66	23200
1995-02-06	0.69	0.69	0.63	0.63	33600
1995-02-08	0.63	0.69	0.63	0.63	48800
1995-02-09	0.69	0.69	0.63	0.64	395200
1995-02-10	0.66	0.66	0.63	0.63	44800
1995-02-13	0.63	0.72	0.63	0.72	207200
1995-02-14	0.72	0.75	0.69	0.72	361600
1995-02-15	0.69	0.70	0.69	0.69	153600
1995-02-16	0.69	0.72	0.69	0.69	88000
1995-02-17	0.66	0.69	0.63	0.66	64000
1995-02-21	0.63	0.63	0.63	0.63	5600
1995-02-22	0.69	0.69	0.63	0.63	5600
1995-02-23	0.63	0.69	0.63	0.63	16800
1995-02-24	0.64	0.67	0.63	0.64	102400
1995-02-27	0.59	0.60	0.59	0.60	7200
1995-02-28	0.63	0.69	0.63	0.69	23200
1995-03-01	0.59	0.69	0.59	0.69	57600
1995-03-02	0.66	0.66	0.59	0.60	59200
1995-03-03	0.63	0.63	0.59	0.63	117600
1995-03-06	0.63	0.66	0.63	0.66	147200
1995-03-07	0.63	0.69	0.63	0.69	17600
1995-03-08	0.63	0.64	0.63	0.63	8800
1995-03-09	0.69	0.69	0.69	0.69	4000
1995-03-10	0.63	0.66	0.63	0.63	29600
1995-03-13	0.63	0.63	0.63	0.63	1600
1995-03-14	0.63	0.64	0.63	0.63	82400
1995-03-15	0.64	0.66	0.63	0.63	60000
1995-03-16	0.63	0.72	0.63	0.72	256000
1995-03-17	0.66	0.73	0.66	0.69	729600
1995-03-20	0.66	0.70	0.66	0.70	276000
1995-03-21	0.67	0.69	0.67	0.67	140000
1995-03-22	0.66	0.67	0.63	0.67	405600
1995-03-23	0.69	0.69	0.64	0.67	318400
1995-03-24	0.69	0.75	0.66	0.73	1203200
1995-03-27	0.72	0.75	0.72	0.72	211200
1995-03-28	0.75	0.75	0.69	0.73	181600
1995-03-29	0.75	0.75	0.70	0.73	1672800
1995-03-30	0.70	0.75	0.70	0.73	456800
1995-03-31	0.73	0.78	0.73	0.77	398400
1995-04-03	0.77	0.78	0.73	0.77	130400
1995-04-04	0.81	0.81	0.75	0.75	31200
1995-04-05	0.75	0.80	0.75	0.75	596800
1995-04-06	0.78	0.78	0.75	0.75	174400
1995-04-07	0.75	0.77	0.72	0.73	209600
1995-04-10	0.73	0.77	0.73	0.77	167200
1995-04-11	0.78	0.78	0.73	0.73	31200
1995-04-12	0.73	0.75	0.72	0.72	168000
1995-04-13	0.72	0.75	0.72	0.73	55200
1995-04-17	0.72	0.75	0.72	0.75	172800
1995-04-18	0.75	0.75	0.73	0.73	12000
1995-04-19	0.75	0.75	0.70	0.72	356000
1995-04-20	0.70	0.70	0.70	0.70	123200
1995-04-21	0.70	0.73	0.70	0.73	36000
1995-04-24	0.70	0.70	0.70	0.70	17600
1995-04-25	0.70	0.77	0.70	0.77	430400
1995-04-26	0.75	0.75	0.72	0.75	573600
1995-04-27	0.75	0.78	0.75	0.75	116800
1995-04-28	0.78	0.83	0.75	0.80	802400
1995-05-01	0.81	0.83	0.78	0.80	219200
1995-05-02	0.78	0.83	0.78	0.83	512800
1995-05-03	0.81	0.84	0.80	0.81	174400
1995-05-04	0.80	0.84	0.77	0.77	349600
1995-05-05	0.77	0.77	0.75	0.75	11200
1995-05-08	0.75	0.81	0.75	0.77	19200
1995-05-09	0.78	0.78	0.73	0.73	103200
1995-05-10	0.72	0.73	0.69	0.69	242400
1995-05-11	0.69	0.75	0.69	0.75	27200
1995-05-12	0.75	0.75	0.69	0.72	41600
1995-05-15	0.69	0.69	0.69	0.69	55200
1995-05-16	0.69	0.72	0.67	0.69	391200
1995-05-17	0.75	0.75	0.67	0.67	140800
1995-05-18	0.75	0.75	0.67	0.67	22400
1995-05-19	0.67	0.78	0.67	0.78	908800
1995-05-22	0.70	0.81	0.70	0.81	192800
1995-05-23	0.78	0.88	0.78	0.84	1197600
1995-05-24	0.88	0.88	0.80	0.81	147200
1995-05-25	0.78	0.81	0.78	0.78	48000
1995-05-26	0.78	0.81	0.78	0.80	191200
1995-05-30	0.84	0.84	0.78	0.80	453600
1995-05-31	0.81	0.81	0.81	0.81	25600
1995-06-01	0.78	0.81	0.78	0.78	60800
1995-06-02	0.78	0.81	0.77	0.78	72000
1995-06-05	0.81	0.81	0.75	0.80	80000
1995-06-06	0.78	0.81	0.75	0.75	32000
1995-06-07	0.75	0.78	0.75	0.78	6400
1995-06-08	0.75	0.81	0.75	0.81	76000
1995-06-12	0.75	0.75	0.75	0.75	1600
1995-06-14	0.78	0.86	0.77	0.84	372000
1995-06-15	0.88	0.88	0.83	0.83	302400
1995-06-16	0.81	0.84	0.75	0.80	805600
1995-06-19	0.80	0.84	0.77	0.83	219200
1995-06-20	0.84	0.91	0.84	0.88	864800
1995-06-21	0.89	1.06	0.88	0.98	2406400
1995-06-22	1.03	1.05	1.00	1.03	1892800
1995-06-23	1.05	1.06	1.02	1.03	1386400
1995-06-26	1.03	1.06	1.03	1.06	2300800
1995-06-27	1.03	1.06	1.00	1.02	1480800
1995-06-28	1.00	1.00	0.92	1.00	306400
1995-06-29	1.00	1.00	0.95	0.97	319200
1995-06-30	1.00	1.00	0.95	1.00	460800
1995-07-03	0.98	0.98	0.97	0.98	15200
1995-07-05	1.00	1.00	0.94	0.97	342400
1995-07-06	0.97	0.97	0.91	0.91	247200
1995-07-07	0.94	0.97	0.91	0.95	169600
1995-07-10	1.00	1.08	0.97	1.08	839200
1995-07-11	1.00	1.03	1.00	1.02	424000
1995-07-12	1.02	1.03	1.02	1.03	502400
1995-07-13	1.05	1.05	1.02	1.05	1003200
1995-07-14	1.05	1.05	1.00	1.05	211200
1995-07-17	1.05	1.09	1.03	1.09	1812800
1995-07-18	1.08	1.13	1.08	1.08	1027200
1995-07-19	1.06	1.08	0.98	1.00	1238400
1995-07-20	1.03	1.06	1.02	1.06	737600
1995-07-21	1.03	1.09	1.03	1.09	402400
1995-07-24	1.09	1.13	1.08	1.13	467200
1995-07-25	1.11	1.13	1.08	1.09	243200
1995-07-26	1.11	1.22	1.11	1.19	2940800
1995-07-27	1.17	1.27	1.17	1.23	1396800
1995-07-28	1.27	1.33	1.22	1.33	2367200
1995-07-31	1.36	1.41	1.31	1.32	2474400
1995-08-01	1.31	1.34	1.27	1.34	1924000
1995-08-02	1.38	1.47	1.31	1.47	2055200
1995-08-03	1.47	1.50	1.41	1.48	3929600
1995-08-04	1.45	1.63	1.45	1.62	1879200
1995-08-07	1.58	1.61	1.53	1.55	4324800
1995-08-08	1.53	1.56	1.47	1.50	2234400
1995-08-09	1.55	1.56	1.44	1.47	1739200
1995-08-10	1.44	1.48	1.34	1.36	599200
1995-08-11	1.36	1.42	1.36	1.42	256000
1995-08-14	1.38	1.42	1.38	1.39	478400
1995-08-15	1.41	1.42	1.34	1.38	232800
1995-08-16	1.42	1.42	1.39	1.39	213600
1995-08-17	1.41	1.52	1.39	1.47	1240000
1995-08-18	1.47	1.53	1.47	1.47	262400
1995-08-21	1.50	1.67	1.50	1.63	2528000
1995-08-22	1.75	1.78	1.66	1.75	2689600
1995-08-23	1.77	1.83	1.72	1.78	1090400
1995-08-24	1.83	1.83	1.72	1.72	812000
1995-08-25	1.72	1.75	1.67	1.68	285600
1995-08-28	1.72	1.72	1.67	1.70	156000
1995-08-29	1.69	1.72	1.56	1.59	663200
1995-08-30	1.64	1.64	1.58	1.61	215200
1995-08-31	1.58	1.69	1.58	1.69	367200
1995-09-01	1.64	1.69	1.64	1.68	842400
1995-09-05	1.67	1.73	1.67	1.69	217600
1995-09-06	1.69	1.69	1.53	1.56	1313600
1995-09-07	1.55	1.72	1.55	1.72	2600800
1995-09-08	1.69	1.75	1.69	1.75	1432800
1995-09-11	1.75	1.75	1.70	1.75	158400
1995-09-12	1.70	1.75	1.70	1.73	449600
1995-09-13	1.75	1.75	1.70	1.70	390400
1995-09-14	1.70	1.73	1.70	1.70	505600
1995-09-15	1.70	1.73	1.70	1.70	264800
1995-09-18	1.69	1.73	1.56	1.61	1348000
1995-09-19	1.56	1.63	1.56	1.63	480800
1995-09-20	1.63	1.66	1.58	1.61	587200
1995-09-21	1.59	1.63	1.55	1.56	181600
1995-09-22	1.53	1.59	1.53	1.53	286400
1995-09-25	1.59	1.59	1.52	1.55	305600
1995-09-26	1.55	1.55	1.52	1.52	128800
1995-09-27	1.55	1.55	1.50	1.52	272800
1995-09-28	1.52	1.56	1.52	1.53	107200
1995-09-29	1.52	1.66	1.52	1.64	470400
1995-10-02	1.66	1.75	1.63	1.75	887200
1995-10-03	1.84	1.91	1.81	1.86	2205600
1995-10-04	1.86	1.91	1.78	1.80	1135200
1995-10-05	1.83	1.86	1.80	1.80	730400
1995-10-06	1.80	1.86	1.80	1.83	861600
1995-10-09	1.80	1.83	1.77	1.81	552000
1995-10-10	1.73	1.78	1.72	1.78	647200
1995-10-11	1.77	1.84	1.77	1.84	520800
1995-10-12	1.84	1.95	1.81	1.95	2492800
1995-10-13	1.95	2.00	1.92	1.94	1542400
1995-10-16	1.97	1.98	1.92	1.97	602400
1995-10-17	2.00	2.00	1.94	2.00	226400
1995-10-18	2.02	2.08	1.95	2.06	975200
1995-10-19	2.02	2.08	2.00	2.06	101600
1995-10-20	2.00	2.06	2.00	2.05	700800
1995-10-23	2.05	2.05	1.94	1.95	508000
1995-10-24	1.95	1.95	1.89	1.89	491200
1995-10-25	1.84	1.89	1.78	1.80	9107200
1995-10-26	1.81	1.83	1.80	1.81	3349600
1995-10-27	1.80	1.86	1.80	1.84	1913600
1995-10-30	1.84	1.94	1.84	1.89	1810400
1995-10-31	1.91	2.19	1.91	2.11	7948000
1995-11-01	2.17	2.38	2.11	2.36	3187200
1995-11-02	2.41	2.45	2.33	2.41	3978400
1995-11-03	2.34	2.44	2.33	2.38	3556800
1995-11-06	2.41	2.41	2.31	2.31	700000
1995-11-07	2.30	2.38	2.28	2.31	879200
1995-11-08	2.28	2.39	2.28	2.36	1600000
1995-11-09	2.38	2.39	2.34	2.34	1853600
1995-11-10	2.34	2.41	2.34	2.34	2093600
1995-11-13	2.41	2.41	2.34	2.36	452800
1995-11-14	2.38	2.38	2.31	2.31	184800
1995-11-15	2.38	2.38	2.31	2.33	855200
1995-11-16	2.33	2.72	2.33	2.56	4791200
1995-11-17	2.53	2.59	2.47	2.56	1264000
1995-11-20	2.53	2.69	2.53	2.55	1474400
1995-11-21	2.55	2.58	2.38	2.47	1026400
1995-11-22	2.50	2.56	2.47	2.53	465600
1995-11-24	2.50	2.50	2.47	2.47	156800
1995-11-27	2.48	2.77	2.48	2.72	3027200
1995-11-28	2.77	2.77	2.63	2.63	6368800
1995-11-29	2.63	2.69	2.59	2.59	421600
1995-11-30	2.59	2.59	2.55	2.59	189600
1995-12-01	2.59	2.63	2.53	2.53	782400
1995-12-04	2.58	2.58	2.44	2.52	1080000
1995-12-05	2.47	2.52	2.34	2.41	1860000
1995-12-06	2.41	2.50	2.41	2.50	5148800
1995-12-07	2.50	2.50	2.44	2.50	1032000
1995-12-08	2.44	2.53	2.44	2.53	808000
1995-12-11	2.53	2.55	2.41	2.45	630400
1995-12-12	2.55	2.70	2.48	2.63	1849600
1995-12-13	2.63	2.88	2.59	2.83	3102400
1995-12-14	2.80	2.84	2.72	2.75	1200800
1995-12-15	2.22	2.25	1.53	1.59	11044000
1995-12-18	1.69	1.72	1.52	1.56	8076800
1995-12-19	1.59	1.64	1.56	1.58	4238400
1995-12-20	1.56	1.66	1.53	1.54	3067200
1995-12-21	1.52	1.59	1.38	1.39	5781600
1995-12-22	1.38	1.44	1.38	1.38	2630400
1995-12-26	1.44	1.52	1.38	1.44	4551200
1995-12-27	1.53	1.56	1.44	1.47	3356000
1995-12-28	1.42	1.45	1.36	1.38	2469600
1995-12-29	1.44	1.44	1.33	1.41	2529600
1996-01-02	1.45	1.45	1.38	1.38	906400
1996-01-03	1.38	1.42	1.31	1.31	1844800
1996-01-04	1.36	1.36	1.19	1.23	6165600
1996-01-05	1.23	1.23	1.05	1.14	4201600
1996-01-08	1.13	1.23	1.13	1.17	528000
1996-01-09	1.16	1.20	1.09	1.13	1315200
1996-01-10	1.05	1.13	1.03	1.11	4086400
1996-01-11	1.13	1.13	1.08	1.08	849600
1996-01-12	1.13	1.13	1.08	1.13	588800
1996-01-15	1.13	1.13	1.05	1.06	5032000
1996-01-16	1.06	1.13	1.05	1.06	1952000
1996-01-17	1.08	1.08	0.98	1.00	2145600
1996-01-18	1.03	1.06	1.00	1.03	2224000
1996-01-19	1.03	1.03	0.95	1.00	2188800
1996-01-22	1.02	1.16	0.98	1.13	5715200
1996-01-23	1.14	1.20	1.13	1.16	1822400
1996-01-24	1.17	1.19	1.14	1.16	1048000
1996-01-25	1.16	1.16	1.09	1.13	893600
1996-01-26	1.14	1.19	1.13	1.16	2991200
1996-01-29	1.17	1.19	1.14	1.14	1088000
1996-01-30	1.19	1.22	1.16	1.20	6334400
1996-01-31	0.66	0.84	0.64	0.80	20872800
1996-02-01	0.81	0.81	0.73	0.78	7396000
1996-02-02	0.78	0.89	0.77	0.84	4757600
1996-02-05	0.92	0.96	0.88	0.96	3605600
1996-02-06	1.00	1.02	0.94	0.95	2700000
1996-02-07	0.98	1.00	0.95	0.98	2101600
1996-02-08	0.98	1.00	0.94	0.96	1164800
1996-02-09	0.95	1.08	0.95	1.08	1571200
1996-02-12	1.13	1.19	1.09	1.11	3076000
1996-02-13	1.06	1.11	1.02	1.11	922400
1996-02-14	1.11	1.11	1.06	1.09	393600
1996-02-15	1.08	1.11	1.02	1.03	1069600
1996-02-16	1.05	1.06	1.02	1.03	306400
1996-02-20	1.03	1.06	1.00	1.00	276800
1996-02-21	1.05	1.05	0.98	1.03	589600
1996-02-22	1.03	1.03	0.97	1.00	1252800
1996-02-23	0.98	1.03	0.98	1.02	696800
1996-02-26	1.03	1.05	1.00	1.03	616000
1996-02-27	1.03	1.03	0.98	1.00	1072800
1996-02-28	1.00	1.03	0.98	1.00	1024000
1996-02-29	1.00	1.00	0.97	0.97	264000
1996-03-01	1.00	1.05	0.97	1.05	2297600
1996-03-04	1.05	1.09	1.03	1.08	1179200
1996-03-05	1.08	1.13	1.08	1.13	1000000
1996-03-06	1.13	1.16	1.09	1.11	865600
1996-03-07	1.16	1.17	1.09	1.13	877600
1996-03-08	1.09	1.13	1.03	1.13	782400
1996-03-11	1.08	1.16	1.08	1.13	600000
1996-03-12	1.11	1.16	1.11	1.13	317600
1996-03-13	1.13	1.13	1.11	1.11	240800
1996-03-14	1.11	1.13	1.11	1.11	668800
1996-03-15	1.13	1.13	1.09	1.13	676800
1996-03-18	1.13	1.14	1.09	1.11	736800
1996-03-19	1.13	1.13	1.09	1.13	954400
1996-03-20	1.40	1.41	1.28	1.36	11570400
1996-03-21	1.34	1.39	1.30	1.33	2958400
1996-03-22	1.30	1.31	1.22	1.27	972000
1996-03-25	1.28	1.33	1.25	1.25	748800
1996-03-26	1.28	1.28	1.19	1.22	914400
1996-03-27	1.23	1.23	1.11	1.14	901600
1996-03-28	1.13	1.16	1.13	1.13	374400
1996-03-29	1.16	1.16	1.09	1.10	1601600
1996-04-01	1.14	1.14	1.00	1.03	2982400
1996-04-02	1.05	1.16	1.02	1.16	2536000
1996-04-03	1.16	1.25	1.14	1.25	1367200
1996-04-04	1.22	1.34	1.22	1.30	2067200
1996-04-08	1.30	1.31	1.25	1.25	2083200
1996-04-09	1.25	1.30	1.20	1.22	663200
1996-04-10	1.25	1.25	1.16	1.19	1069600
1996-04-11	1.19	1.19	1.06	1.13	2085600
1996-04-12	1.16	1.23	1.11	1.20	1438400
1996-04-15	1.25	1.33	1.22	1.30	1356000
1996-04-16	1.25	1.33	1.25	1.27	1101600
1996-04-17	1.25	1.27	1.22	1.27	1053600
1996-04-18	1.27	1.27	1.22	1.25	383200
1996-04-19	1.22	1.25	1.22	1.25	315200
1996-04-22	1.23	1.28	1.23	1.27	1416800
1996-04-23	1.28	1.31	1.25	1.25	2484000
1996-04-24	1.25	1.30	1.25	1.25	1260000
1996-04-25	1.28	1.30	1.23	1.25	651200
1996-04-26	1.28	1.28	1.23	1.27	401600
1996-04-29	1.23	1.28	1.23	1.27	1834400
1996-04-30	1.27	1.52	1.27	1.47	8325600
1996-05-01	1.48	1.56	1.45	1.55	4004000
1996-05-02	1.55	1.55	1.44	1.44	1972800
1996-05-03	1.48	1.55	1.44	1.52	1588800
1996-05-06	1.50	1.55	1.45	1.47	1420000
1996-05-07	1.45	1.48	1.45	1.48	827200
1996-05-08	1.44	1.50	1.39	1.44	1455200
1996-05-09	1.44	1.58	1.44	1.56	2214400
1996-05-10	1.58	1.77	1.53	1.72	4569600
1996-05-13	1.80	1.83	1.72	1.72	4354400
1996-05-14	1.72	1.77	1.64	1.72	1536000
1996-05-15	1.69	1.70	1.63	1.63	1442400
1996-05-16	1.63	1.66	1.59	1.66	1067200
1996-05-17	1.64	1.69	1.64	1.69	1959200
1996-05-20	1.69	1.73	1.52	1.59	2409600
1996-05-21	1.58	1.64	1.58	1.64	745600
1996-05-22	1.63	1.66	1.59	1.66	497600
1996-05-23	1.66	1.66	1.59	1.63	625600
1996-05-24	1.64	1.64	1.50	1.55	830400
1996-05-28	1.56	1.58	1.53	1.55	794400
1996-05-29	1.55	1.59	1.55	1.56	918400
1996-05-30	1.55	1.67	1.55	1.64	1182400
1996-05-31	1.67	1.67	1.63	1.66	1048000
1996-06-03	1.63	1.67	1.63	1.63	446400
1996-06-04	1.66	1.66	1.63	1.66	818400
1996-06-05	1.66	1.66	1.61	1.64	1106400
1996-06-06	1.67	1.67	1.55	1.58	1126400
1996-06-07	1.56	1.58	1.50	1.53	557600
1996-06-10	1.58	1.58	1.53	1.56	528000
1996-06-11	1.58	1.61	1.52	1.55	2246400
1996-06-12	1.52	1.55	1.36	1.50	1980000
1996-06-13	1.50	1.50	1.42	1.47	1288000
1996-06-14	1.45	1.53	1.45	1.53	2325600
1996-06-17	1.50	1.53	1.47	1.52	2148000
1996-06-18	1.52	1.52	1.47	1.51	1394400
1996-06-19	1.75	1.75	1.63	1.69	15412800
1996-06-20	1.70	1.70	1.59	1.67	1663200
1996-06-21	1.66	1.69	1.56	1.56	1108800
1996-06-24	1.59	1.63	1.56	1.63	600800
1996-06-25	1.63	1.64	1.58	1.61	1426400
1996-06-26	1.61	1.66	1.55	1.58	639200
1996-06-27	1.59	1.59	1.55	1.55	614400
1996-06-28	1.55	1.58	1.52	1.53	1280000
1996-07-01	1.56	1.56	1.45	1.50	1223200
1996-07-02	1.50	1.63	1.45	1.61	1147200
1996-07-03	1.56	1.61	1.55	1.59	634400
1996-07-05	1.55	1.56	1.48	1.53	442400
1996-07-08	1.50	1.56	1.44	1.44	703200
1996-07-09	1.47	1.53	1.44	1.50	531200
1996-07-10	1.50	1.53	1.47	1.50	943200
1996-07-11	1.52	1.52	1.41	1.41	1767200
1996-07-12	1.41	1.44	1.41	1.42	1036800
1996-07-15	1.41	1.44	1.34	1.34	1652800
1996-07-16	1.28	1.30	1.08	1.25	2135200
1996-07-17	1.33	1.38	1.30	1.33	776800
1996-07-18	1.36	1.52	1.30	1.47	828800
1996-07-19	1.47	1.47	1.39	1.39	312800
1996-07-22	1.38	1.38	1.31	1.31	542400
1996-07-23	1.38	1.41	1.33	1.36	862400
1996-07-24	1.23	1.36	1.23	1.36	1052000
1996-07-25	1.38	1.44	1.38	1.44	856000
1996-07-26	1.47	1.47	1.38	1.38	717600
1996-07-29	1.38	1.44	1.35	1.44	512800
1996-07-30	1.41	1.45	1.39	1.44	320000
1996-07-31	1.44	1.48	1.41	1.48	185600
1996-08-01	1.48	1.50	1.45	1.48	390400
1996-08-02	1.52	1.56	1.50	1.56	1115200
1996-08-05	1.56	1.58	1.52	1.56	544800
1996-08-06	1.52	1.58	1.50	1.56	588000
1996-08-07	1.59	1.59	1.52	1.58	352000
1996-08-08	1.53	1.58	1.53	1.55	452800
1996-08-09	1.56	1.56	1.52	1.52	628800
1996-08-12	1.50	1.56	1.50	1.55	368800
1996-08-13	1.48	1.55	1.47	1.52	362400
1996-08-14	1.53	1.53	1.47	1.50	300000
1996-08-15	1.50	1.53	1.48	1.50	564000
1996-08-16	1.48	1.53	1.48	1.52	660000
1996-08-19	1.50	1.55	1.50	1.50	309600
1996-08-20	1.52	1.55	1.48	1.52	367200
1996-08-21	1.50	1.56	1.50	1.53	223200
1996-08-22	1.56	1.58	1.52	1.55	536800
1996-08-23	1.55	1.59	1.55	1.59	362400
1996-08-26	1.59	1.59	1.52	1.55	447200
1996-08-27	1.56	1.56	1.52	1.52	333600
1996-08-28	1.52	1.55	1.52	1.53	402400
1996-08-29	1.52	1.53	1.52	1.53	163200
1996-08-30	1.53	1.56	1.53	1.53	192800
1996-09-03	1.52	1.55	1.50	1.52	320000
1996-09-04	1.50	1.53	1.48	1.48	188800
1996-09-05	1.52	1.52	1.45	1.45	305600
1996-09-06	1.45	1.48	1.44	1.47	633600
1996-09-09	1.48	1.50	1.44	1.47	276800
1996-09-10	1.53	1.61	1.50	1.59	1346400
1996-09-11	1.59	1.70	1.56	1.66	1304800
1996-09-12	1.69	1.70	1.66	1.69	1025600
1996-09-13	1.69	1.77	1.67	1.75	1646400
1996-09-16	1.75	1.89	1.75	1.84	2956800
1996-09-17	1.88	1.91	1.80	1.84	1480800
1996-09-18	1.88	2.02	1.83	1.97	2715200
1996-09-19	1.98	1.98	1.89	1.91	1588800
1996-09-20	1.91	1.94	1.84	1.86	1050400
1996-09-23	1.86	1.89	1.83	1.88	587200
1996-09-24	1.83	1.97	1.83	1.95	2660800
1996-09-25	1.98	2.19	1.95	2.16	5576000
1996-09-26	2.19	2.19	2.09	2.14	2820000
1996-09-27	2.14	2.19	2.11	2.13	1115200
1996-09-30	2.17	2.19	2.14	2.19	3423200
1996-10-01	2.19	2.19	2.09	2.17	919200
1996-10-02	2.19	2.31	2.16	2.28	3410400
1996-10-03	2.34	2.41	2.33	2.39	2085600
1996-10-04	2.39	2.39	2.31	2.31	871200
1996-10-07	2.31	2.34	2.22	2.30	1336000
1996-10-08	2.28	2.42	2.25	2.31	1888800
1996-10-09	2.63	2.78	2.50	2.78	17745600
1996-10-10	2.80	3.06	2.72	3.02	11232800
1996-10-11	3.03	3.08	2.83	2.88	6228000
1996-10-14	2.89	2.89	2.70	2.77	3565600
1996-10-15	2.80	2.84	2.64	2.70	2584000
1996-10-16	2.66	2.81	2.61	2.78	2584800
1996-10-17	2.80	2.80	2.67	2.69	789600
1996-10-18	2.67	2.72	2.58	2.59	1429600
1996-10-21	2.58	2.72	2.56	2.64	1231200
1996-10-22	2.67	2.67	2.38	2.50	1542400
1996-10-23	2.44	2.69	2.41	2.68	2076800
1996-10-24	2.66	2.89	2.56	2.86	3061600
1996-10-25	2.83	3.03	2.81	2.98	2203200
1996-10-28	2.97	3.03	2.84	2.92	1724800
1996-10-29	2.91	2.94	2.84	2.91	1986400
1996-10-30	2.89	2.91	2.86	2.86	860000
1996-10-31	2.86	3.09	2.86	3.00	4762400
1996-11-01	2.98	3.03	2.98	3.00	1012800
1996-11-04	3.00	3.02	2.95	3.00	749600
1996-11-05	3.00	3.02	2.94	3.00	624000
1996-11-06	2.95	3.27	2.95	3.16	3604800
1996-11-07	3.19	3.28	3.14	3.22	1719200
1996-11-08	3.22	3.30	3.17	3.28	1696800
1996-11-11	3.30	3.34	3.28	3.34	769600
1996-11-12	3.30	3.34	3.08	3.14	830400
1996-11-13	3.11	3.16	2.97	3.13	1318400
1996-11-14	3.11	3.22	3.08	3.08	892000
1996-11-15	3.09	3.13	3.02	3.08	695200
1996-11-18	3.06	3.09	2.88	2.91	1102400
1996-11-19	2.89	2.97	2.73	2.97	2768000
1996-11-20	2.97	3.25	2.94	3.14	3100000
1996-11-21	3.13	3.22	3.08	3.19	1796000
1996-11-22	3.23	3.41	3.22	3.31	2290400
1996-11-25	3.31	3.36	3.13	3.20	1749600
1996-11-26	3.25	3.28	3.19	3.23	2302400
1996-11-27	3.28	3.31	3.14	3.19	662400
1996-11-29	3.20	3.20	3.19	3.19	36800
1996-12-02	3.19	3.28	3.16	3.25	676800
1996-12-03	3.28	3.59	3.27	3.48	2354400
1996-12-04	3.45	3.80	3.45	3.75	3167200
1996-12-05	3.80	3.84	3.66	3.72	2478400
1996-12-06	3.53	3.69	3.50	3.56	2723200
1996-12-09	3.66	3.66	3.58	3.58	1719200
1996-12-10	3.66	3.67	3.59	3.59	3175200
1996-12-11	3.50	3.69	3.44	3.63	3326400
1996-12-12	3.69	3.92	3.69	3.92	3892800
1996-12-13	3.83	4.20	3.78	4.13	5229600
1996-12-16	4.19	4.44	4.00	4.00	4670400
1996-12-17	3.94	4.09	3.75	4.02	5084000
1996-12-18	4.41	4.91	4.33	4.84	10823200
1996-12-19	4.89	4.92	4.69	4.80	5275200
1996-12-20	4.78	4.78	4.53	4.56	2824800
1996-12-23	4.55	4.66	4.42	4.47	1987200
1996-12-24	4.44	4.47	4.38	4.41	752000
1996-12-26	4.48	4.89	4.48	4.88	3330400
1996-12-27	4.90	5.28	4.77	5.20	6943200
1996-12-30	5.19	5.33	5.11	5.14	3096000
1996-12-31	5.16	5.28	5.00	5.00	2168000
1997-01-02	4.81	4.94	4.59	4.83	3955200
1997-01-03	4.86	5.09	4.86	5.02	4472800
1997-01-06	5.11	5.28	5.06	5.17	3770400
1997-01-07	5.22	5.33	5.11	5.33	2378400
1997-01-08	5.31	5.70	5.30	5.58	6074400
1997-01-09	5.64	5.80	5.52	5.69	8713600
1997-01-10	5.61	5.70	5.44	5.52	2454400
1997-01-13	5.53	5.55	5.19	5.31	2868000
1997-01-14	5.34	5.67	5.19	5.63	6975200
1997-01-15	5.58	5.73	5.44	5.58	8108800
1997-01-16	5.59	5.64	5.47	5.58	2704800
1997-01-17	5.55	5.59	5.41	5.44	912800
1997-01-20	5.45	5.47	5.32	5.47	1745600
1997-01-21	5.44	5.86	5.44	5.83	4272000
1997-01-22	5.91	6.22	5.81	5.98	2989600
1997-01-23	6.06	6.06	5.63	5.63	1013600
1997-01-24	5.63	5.66	5.27	5.59	5000800
1997-01-27	5.61	5.69	5.31	5.50	3670400
1997-01-28	5.66	5.97	5.53	5.72	2766400
1997-01-29	5.75	5.75	5.59	5.67	2524000
1997-01-30	5.63	5.83	5.63	5.77	1581600
1997-01-31	5.70	6.06	5.70	5.91	1394400
1997-02-03	6.00	6.03	5.72	5.77	1472800
1997-02-04	5.72	5.78	5.58	5.58	2553600
1997-02-05	5.50	5.56	4.94	5.25	4134400
1997-02-06	5.13	5.33	4.97	5.05	3075200
1997-02-07	5.13	5.25	4.66	4.72	4508000
1997-02-10	4.55	4.64	4.16	4.22	5348000
1997-02-11	4.27	4.31	3.91	3.94	7401600
1997-02-12	4.06	4.63	3.91	4.59	7930400
1997-02-13	4.86	4.86	4.19	4.41	5394400
1997-02-14	4.47	4.75	4.39	4.70	2474400
1997-02-18	4.69	4.72	4.59	4.59	1467200
1997-02-19	4.59	4.63	4.41	4.50	1382400
1997-02-20	4.42	4.42	3.97	4.19	7732000
1997-02-21	4.22	4.39	3.98	4.05	5048000
1997-02-24	3.97	4.19	3.84	4.13	3093600
1997-02-25	4.13	4.34	4.03	4.08	4448800
1997-02-26	4.16	4.33	3.92	4.19	4367200
1997-02-27	4.25	4.25	4.03	4.06	1149600
1997-02-28	4.03	4.31	4.03	4.14	2097600
1997-03-03	4.22	4.47	4.13	4.20	2296800
1997-03-04	4.16	4.38	4.16	4.36	1658400
1997-03-05	4.41	4.53	4.31	4.31	3137600
1997-03-06	4.38	4.52	4.28	4.29	3528800
1997-03-07	4.31	4.48	4.22	4.25	1492800
1997-03-10	4.22	4.53	4.13	4.50	2947200
1997-03-11	4.61	5.05	4.59	4.86	9924000
1997-03-12	4.84	5.06	4.81	5.02	6729600
1997-03-13	5.06	5.19	5.00	5.03	7432800
1997-03-14	5.08	5.22	5.06	5.06	3668800
1997-03-17	5.09	5.09	4.78	4.92	7623200
1997-03-18	5.03	5.16	4.83	4.95	5457600
1997-03-19	5.25	5.75	5.19	5.70	17164800
1997-03-20	5.75	5.75	5.47	5.69	4424000
1997-03-21	5.63	5.84	5.63	5.70	3440000
1997-03-24	5.69	5.81	5.45	5.50	3274400
1997-03-25	5.53	5.67	5.33	5.59	2512800
1997-03-26	5.55	5.97	5.55	5.97	5032000
1997-03-27	5.98	6.25	5.98	6.07	5672800
1997-03-31	5.97	6.09	5.63	5.63	4971200
1997-04-01	5.38	5.59	5.06	5.20	6747200
1997-04-02	5.28	5.28	4.45	4.56	18800800
1997-04-03	4.72	4.86	4.69	4.72	12047200
1997-04-04	4.66	5.41	4.56	5.38	11900000
1997-04-07	5.66	5.72	5.44	5.48	5460800
1997-04-08	5.56	5.59	5.28	5.53	2540800
1997-04-09	5.66	6.00	5.56	5.67	6275200
1997-04-10	5.75	5.80	5.34	5.53	3878400
1997-04-11	5.38	5.72	5.19	5.64	5397600
1997-04-14	5.69	5.94	5.56	5.94	5090400
1997-04-15	6.06	6.16	5.31	5.39	6683200
1997-04-16	5.14	5.41	5.02	5.20	5381600
1997-04-17	5.25	5.47	5.14	5.28	3648800
1997-04-18	5.34	5.42	5.10	5.38	3851200
1997-04-21	5.44	5.53	5.09	5.13	2647200
1997-04-22	5.13	5.44	4.92	5.41	6845600
1997-04-23	5.47	5.55	5.28	5.34	2548000
1997-04-24	5.50	5.63	5.28	5.28	2198400
1997-04-25	5.28	5.28	5.06	5.09	1917600
1997-04-28	5.16	5.66	4.92	5.59	6469600
1997-04-29	5.78	5.98	5.66	5.97	5733600
1997-04-30	5.78	6.08	5.77	6.05	6108000
1997-05-01	6.02	6.17	5.91	6.01	4152800
1997-05-02	6.06	6.80	6.00	6.70	8239200
1997-05-05	6.75	6.92	6.66	6.91	7271200
1997-05-06	6.84	6.91	6.41	6.52	4953600
1997-05-07	6.34	6.91	6.34	6.66	4868800
1997-05-08	6.51	6.73	6.31	6.71	5240000
1997-05-09	6.84	6.88	6.47	6.61	2187200
1997-05-12	6.66	6.70	6.38	6.51	2064800
1997-05-13	6.47	6.53	6.38	6.41	1514400
1997-05-14	6.44	6.53	6.06	6.19	2676000
1997-05-15	6.17	6.66	5.97	6.64	2884000
1997-05-16	6.56	6.63	6.33	6.45	1413600
1997-05-19	6.50	6.50	6.31	6.47	1158400
1997-05-20	6.41	6.81	6.41	6.72	2164000
1997-05-21	6.81	6.92	6.72	6.92	4568000
1997-05-22	6.92	7.25	6.78	7.17	3435200
1997-05-23	7.14	7.72	7.14	7.64	4429600
1997-05-27	7.56	8.06	7.48	7.77	6367200
1997-05-28	7.84	8.16	7.69	7.97	4182400
1997-05-29	7.88	8.11	7.58	7.61	2541600
1997-05-30	7.28	7.58	7.22	7.32	7759200
1997-06-02	7.41	7.84	7.28	7.71	3049600
1997-06-03	7.58	7.66	7.42	7.52	2745600
1997-06-04	7.55	7.66	7.19	7.28	3112000
1997-06-05	7.25	7.45	7.25	7.37	1657600
1997-06-06	7.39	7.48	7.28	7.38	2864800
1997-06-09	7.56	7.69	7.47	7.52	2666400
1997-06-10	7.55	7.55	7.27	7.30	2428000
1997-06-11	7.25	7.34	6.88	7.06	4512000
1997-06-12	7.06	7.44	7.00	7.33	3889600
1997-06-13	7.34	7.97	7.28	7.91	3632000
1997-06-16	7.91	8.31	7.78	8.13	4701600
1997-06-17	8.25	8.69	8.19	8.61	6138400
1997-06-18	9.52	10.62	9.25	10.28	29786400
1997-06-19	10.28	10.53	10.06	10.19	7412800
1997-06-20	10.06	10.28	10.00	10.07	4673600
1997-06-23	9.88	10.37	9.83	10.25	5136800
1997-06-24	10.31	10.53	10.25	10.48	4428000
1997-06-25	10.50	10.59	10.31	10.40	2921600
1997-06-26	10.28	10.41	10.13	10.38	3564000
1997-06-27	10.39	10.44	10.25	10.39	3020000
1997-06-30	10.38	10.59	10.22	10.48	3084800
1997-07-01	10.50	10.53	10.16	10.16	2408800
1997-07-02	10.27	10.53	10.25	10.38	2198400
1997-07-03	10.45	10.91	10.38	10.75	3248800
1997-07-07	10.92	11.56	10.72	11.44	7734400
1997-07-08	11.48	12.31	11.41	12.20	8282400
1997-07-09	12.47	12.50	12.14	12.21	7602400
1997-07-10	12.25	12.41	12.00	12.27	2784800
1997-07-11	12.34	12.86	12.22	12.67	4056000
1997-07-14	12.72	13.59	12.17	12.64	12243200
1997-07-15	12.75	12.75	11.91	11.97	9269600
1997-07-16	12.00	12.41	11.75	12.16	5383200
1997-07-17	12.06	12.13	11.58	11.75	5484800
1997-07-18	11.75	12.09	11.66	12.03	4805600
1997-07-21	12.03	12.61	11.98	12.38	4560800
1997-07-22	12.47	12.69	12.31	12.50	4784800
1997-07-23	12.94	13.00	12.36	12.50	2971600
1997-07-24	12.56	12.69	12.03	12.50	2468000
1997-07-25	12.63	12.66	12.09	12.13	1772800
1997-07-28	12.47	12.84	12.25	12.72	3662000
1997-07-29	12.69	12.75	12.44	12.64	834800
1997-07-30	12.56	12.84	12.38	12.44	1531600
1997-07-31	12.56	12.56	12.03	12.17	2082000
1997-08-01	12.22	12.69	12.00	12.50	1872000
1997-08-04	12.38	12.63	12.31	12.42	1046800
1997-08-05	12.56	13.41	12.25	13.16	4507600
1997-08-06	13.41	13.56	12.88	12.92	2751600
1997-08-07	13.13	13.19	12.47	12.55	1944400
1997-08-08	12.19	12.78	12.06	12.48	3374000
1997-08-11	12.59	12.59	11.50	12.16	3113200
1997-08-12	12.13	12.34	11.84	12.11	1273200
1997-08-13	12.06	12.31	11.75	12.06	3104400
1997-08-14	12.06	12.47	11.94	11.97	1560800
1997-08-15	11.94	12.06	11.63	11.76	1834800
1997-08-18	11.44	12.09	11.44	12.08	2210800
1997-08-19	12.16	12.56	11.94	12.47	2294800
1997-08-20	12.56	13.09	12.38	12.91	2899200
1997-08-21	12.81	13.00	12.30	12.41	1548000
1997-08-22	12.16	13.16	12.06	13.16	3728400
1997-08-25	13.47	14.13	13.41	13.75	4860800
1997-08-26	13.81	14.44	13.63	14.25	3393600
1997-08-27	14.42	14.98	14.31	14.86	3140400
1997-08-28	15.00	15.00	14.31	14.72	2331200
1997-08-29	14.56	14.94	14.53	14.81	1003200
1997-09-02	14.91	14.97	14.63	14.81	1979200
1997-09-03	14.75	14.94	13.97	14.09	4625600
1997-09-04	13.75	14.13	13.66	14.00	4059200
1997-09-05	14.13	15.22	14.09	15.13	3130800
1997-09-08	15.41	16.19	15.41	15.69	3618400
1997-09-09	15.75	15.75	15.25	15.38	1828000
1997-09-10	15.13	15.38	14.88	15.14	1926000
1997-09-11	15.00	15.56	14.94	15.38	1261200
1997-09-12	15.53	15.69	15.06	15.22	1800000
1997-09-15	15.44	15.75	15.13	15.18	1294800
1997-09-16	15.50	15.69	15.00	15.08	1832400
1997-09-17	15.09	15.22	14.25	14.41	7341200
1997-09-18	14.44	15.19	14.44	14.55	4425600
1997-09-19	14.52	14.72	14.44	14.72	1507200
1997-09-22	14.72	15.53	14.69	15.31	2808000
1997-09-23	15.50	16.00	15.38	15.66	2733600
1997-09-24	16.00	16.13	15.06	15.25	3596400
1997-09-25	15.31	15.50	14.88	15.34	2227600
1997-09-26	15.69	15.78	15.19	15.41	1478400
1997-09-29	15.44	16.03	15.31	15.97	3243200
1997-09-30	16.06	16.72	15.81	16.38	4085200
1997-10-01	16.25	16.28	15.69	15.76	3118000
1997-10-02	15.72	16.25	15.72	16.06	1246800
1997-10-03	16.50	16.56	15.72	16.13	2130800
1997-10-06	16.47	16.88	16.17	16.53	3696000
1997-10-07	16.75	17.19	16.50	17.16	3215200
1997-10-08	17.50	18.00	17.31	17.88	7207600
1997-10-09	17.97	17.97	15.75	16.69	13556400
1997-10-10	16.06	16.06	14.50	14.80	28297200
1997-10-13	14.81	15.13	13.84	14.03	11583600
1997-10-14	14.05	14.25	13.63	14.00	5618800
1997-10-15	13.59	14.84	13.56	14.59	7490000
1997-10-16	15.00	15.00	14.00	14.28	2984400
1997-10-17	14.25	14.31	13.56	13.84	4622000
1997-10-20	13.81	14.19	13.75	13.94	2799600
1997-10-21	14.19	14.19	13.63	13.73	2742800
1997-10-22	13.73	13.91	12.97	13.44	3596000
1997-10-23	12.63	13.06	12.34	12.44	4135200
1997-10-24	12.70	12.94	10.84	12.06	9820000
1997-10-27	11.50	12.38	11.25	11.25	4404400
1997-10-28	9.94	12.38	9.88	12.19	6425200
1997-10-29	12.53	12.69	12.06	12.16	4108400
1997-10-30	11.44	11.97	11.25	11.48	3181600
1997-10-31	12.00	12.19	11.13	11.34	3653600
1997-11-03	11.44	12.31	11.28	12.16	2876800
1997-11-04	12.09	12.34	11.88	12.03	1804400
1997-11-05	12.06	12.56	11.97	12.41	1675600
1997-11-06	12.44	12.47	12.00	12.14	1713200
1997-11-07	11.25	12.13	11.25	11.75	2538800
1997-11-10	11.88	12.13	11.50	11.50	1469200
1997-11-11	11.41	11.66	10.94	11.03	2322800
1997-11-12	10.78	10.91	9.66	9.97	8796800
1997-11-13	10.38	10.41	9.06	9.61	6479200
1997-11-14	9.75	10.75	9.53	10.66	5570400
1997-11-17	10.94	12.13	10.88	12.06	6411600
1997-11-18	12.00	12.16	11.56	11.97	4288400
1997-11-19	11.69	12.25	11.69	12.16	2151200
1997-11-20	12.41	12.75	12.19	12.66	3336800
1997-11-21	12.94	13.38	12.41	12.45	4420000
1997-11-24	12.25	12.38	11.38	11.61	2958800
1997-11-25	11.75	11.94	11.16	11.69	2538400
1997-11-26	11.88	12.25	11.78	12.13	1330400
1997-11-28	12.25	12.38	11.75	12.03	591200
1997-12-01	12.28	12.59	12.06	12.47	1497200
1997-12-02	12.50	12.50	11.59	11.64	2257200
1997-12-03	11.25	11.44	10.28	10.64	8706400
1997-12-04	10.81	11.25	10.44	10.77	3191200
1997-12-05	10.50	11.13	10.45	10.78	2015600
1997-12-08	10.94	11.41	10.56	11.25	3961200
1997-12-09	11.25	11.50	10.95	11.23	1836400
1997-12-10	10.97	11.25	10.50	11.16	2652000
1997-12-11	10.44	10.63	9.19	9.45	11221200
1997-12-12	9.84	9.91	7.53	8.13	17236400
1997-12-15	8.41	9.06	7.38	8.72	11734400
1997-12-16	9.22	9.75	8.56	9.50	9268000
1997-12-17	10.75	11.14	10.19	10.38	16267600
1997-12-18	10.50	10.63	9.50	9.52	8736400
1997-12-19	9.05	9.98	8.75	9.77	11188800
1997-12-22	9.97	10.31	9.78	10.02	5118400
1997-12-23	9.97	10.13	9.53	9.63	3764800
1997-12-24	9.78	9.81	9.14	9.22	2803600
1997-12-26	9.31	9.53	9.31	9.44	912000
1997-12-29	9.75	10.25	9.72	10.17	3157200
1997-12-30	10.31	10.53	10.16	10.25	2577200
1997-12-31	10.06	10.36	9.75	9.94	3167600
1998-01-02	9.78	10.09	9.75	9.98	1764000
1998-01-05	9.91	10.63	9.88	10.39	3449600
1998-01-06	10.25	10.56	9.94	10.50	3882400
1998-01-07	10.50	10.50	9.97	10.06	2189600
1998-01-08	9.97	10.34	9.56	9.75	2168400
1998-01-09	9.69	9.69	8.50	8.81	7578400
1998-01-12	8.06	9.00	7.88	8.97	5438000
1998-01-13	9.03	9.47	8.50	8.52	5167600
1998-01-14	8.92	8.92	8.53	8.63	3577200
1998-01-15	8.63	8.69	8.47	8.53	1558000
1998-01-16	8.69	8.75	8.25	8.28	2631600
1998-01-20	8.31	8.75	8.28	8.53	3508000
1998-01-21	8.50	10.03	8.38	9.94	11042400
1998-01-22	9.75	9.94	9.28	9.33	4029200
1998-01-23	9.63	9.66	9.16	9.28	1788000
1998-01-26	9.38	9.50	8.94	9.09	1394800
1998-01-27	9.19	9.22	8.69	8.81	2106400
1998-01-28	8.88	9.25	8.75	9.11	5975600
1998-01-29	9.09	9.81	9.06	9.63	8407600
1998-01-30	9.75	9.78	9.34	9.42	2871200
1998-02-02	9.69	9.78	9.44	9.52	5558000
1998-02-03	9.59	10.50	9.50	10.38	10710800
1998-02-04	10.31	10.84	10.19	10.75	7384400
1998-02-05	10.94	11.38	10.77	11.13	7064000
1998-02-06	11.06	11.50	11.03	11.34	5201600
1998-02-09	11.47	12.31	11.34	12.03	6896800
1998-02-10	12.13	12.22	11.72	11.88	5138800
1998-02-11	11.75	12.06	11.44	11.81	3672800
1998-02-12	11.75	11.91	11.50	11.77	2864400
1998-02-13	11.78	12.00	11.67	11.77	1750800
1998-02-17	12.06	12.19	11.50	11.53	2159200
1998-02-18	11.27	12.00	11.25	11.98	3294000
1998-02-19	11.97	12.03	11.69	11.70	1961200
1998-02-20	11.70	11.81	11.50	11.56	1452800
1998-02-23	11.81	12.00	11.69	11.88	2394800
1998-02-24	11.75	11.97	11.50	11.53	1604800
1998-02-25	11.66	12.03	11.53	11.98	4928800
1998-02-26	12.03	13.50	12.00	13.45	9975600
1998-02-27	13.44	14.19	13.13	13.16	8758400
1998-03-02	13.31	13.31	12.56	12.64	7130800
1998-03-03	12.50	12.50	12.03	12.05	5942400
1998-03-04	12.00	12.44	11.91	12.15	5651600
1998-03-05	11.63	11.84	10.63	10.88	12695200
1998-03-06	11.19	11.56	11.06	11.13	7071200
1998-03-09	10.91	10.91	9.69	9.74	13083600
1998-03-10	10.38	10.50	9.91	10.26	11360800
1998-03-11	10.63	10.63	9.98	10.09	5598400
1998-03-12	10.11	10.13	9.47	10.03	8086000
1998-03-13	10.16	10.69	10.16	10.38	6473600
1998-03-16	10.41	10.63	10.38	10.59	6415200
1998-03-17	10.55	10.56	9.80	9.87	14475600
1998-03-18	8.36	8.81	8.13	8.70	33982400
1998-03-19	8.75	8.91	8.59	8.67	5428800
1998-03-20	8.69	8.77	8.50	8.55	5883600
1998-03-23	8.56	8.56	7.89	8.00	6615600
1998-03-24	8.16	8.16	7.94	8.01	5104800
1998-03-25	8.22	8.28	8.06	8.11	4860800
1998-03-26	8.06	8.13	8.00	8.02	1898800
1998-03-27	8.06	8.06	7.50	7.59	9510000
1998-03-30	7.72	8.14	7.63	8.11	5044800
1998-03-31	8.30	8.39	8.14	8.33	4480400
1998-04-01	8.33	8.47	8.13	8.30	3291200
1998-04-02	8.25	8.38	8.13	8.25	2102400
1998-04-03	8.16	8.27	8.00	8.03	1320400
1998-04-06	8.00	8.09	7.72	7.89	2376800
1998-04-07	7.72	7.88	7.47	7.56	4363200
1998-04-08	7.56	7.81	7.56	7.66	1632000
1998-04-09	7.75	7.84	7.64	7.70	906800
1998-04-13	8.06	8.67	7.88	8.63	8775200
1998-04-14	8.78	9.06	8.59	8.61	6166000
1998-04-15	8.81	9.03	8.61	8.66	5045600
1998-04-16	8.67	8.91	8.53	8.75	2792800
1998-04-17	8.84	8.86	8.66	8.73	2473200
1998-04-20	8.75	9.19	8.72	8.98	3932000
1998-04-21	9.09	9.22	9.00	9.13	2948400
1998-04-22	9.11	9.72	9.06	9.42	9228400
1998-04-23	9.48	9.55	9.22	9.48	4926400
1998-04-24	9.44	9.72	9.31	9.45	2888400
1998-04-27	9.06	9.30	8.88	9.09	3301200
1998-04-28	9.16	9.31	8.97	9.02	2545600
1998-04-29	8.94	9.03	8.89	8.94	1216400
1998-04-30	9.03	9.06	8.69	8.78	3198800
1998-05-01	8.88	9.42	8.81	9.25	3194000
1998-05-04	9.27	9.59	9.27	9.45	3591600
1998-05-05	9.47	9.78	9.38	9.73	5394800
1998-05-06	9.75	10.17	9.75	9.95	4308000
1998-05-07	10.13	10.50	10.08	10.42	4471600
1998-05-08	10.38	10.81	10.38	10.67	3094000
1998-05-11	10.73	11.11	10.66	10.88	3967600
1998-05-12	10.98	11.25	10.77	10.95	5398800
1998-05-13	11.11	11.17	10.94	10.98	1896800
1998-05-14	10.94	10.94	10.45	10.48	2745600
1998-05-15	10.42	10.58	10.09	10.09	1623200
1998-05-18	10.05	10.05	9.44	9.63	3121600
1998-05-19	9.69	9.86	9.44	9.61	2920800
1998-05-20	9.61	9.61	9.14	9.23	1909200
1998-05-21	9.30	9.33	8.94	9.00	2192000
1998-05-22	9.00	9.00	8.78	8.78	2108800
1998-05-26	8.89	8.97	8.73	8.75	1569600
1998-05-27	8.72	9.13	8.64	9.13	2006000
1998-05-28	9.06	9.09	8.91	8.97	1646800
1998-05-29	8.94	8.97	8.44	8.52	1743600
1998-06-01	8.45	8.45	8.19	8.27	2713600
1998-06-02	8.27	8.47	8.19	8.41	1769600
1998-06-03	8.47	8.66	8.08	8.08	1774400
1998-06-04	8.23	8.23	8.03	8.13	1148800
1998-06-05	8.16	9.05	8.16	8.89	3642000
1998-06-08	8.89	9.22	8.88	9.03	1888400
1998-06-09	9.08	9.56	9.08	9.41	2552000
1998-06-10	9.33	9.34	8.88	8.88	2720000
1998-06-11	8.75	8.75	8.31	8.47	3430000
1998-06-12	8.47	8.47	8.13	8.39	3370800
1998-06-15	8.34	8.45	7.94	7.98	2866800
1998-06-16	8.38	8.86	8.33	8.63	6177600
1998-06-17	8.06	8.81	7.84	7.92	12163200
1998-06-18	7.89	7.94	7.52	7.94	6097600
1998-06-19	7.94	8.02	7.77	7.81	1476000
1998-06-22	7.77	8.08	7.77	8.08	1730000
1998-06-23	8.20	8.53	8.19	8.25	3360000
1998-06-24	8.27	8.30	8.13	8.13	1937200
1998-06-25	8.17	8.23	7.95	8.00	1542000
1998-06-26	7.98	8.06	7.86	8.02	2022400
1998-06-29	8.06	8.22	7.97	8.16	932800
1998-06-30	8.16	8.33	8.03	8.27	1402000
1998-07-01	8.31	8.44	8.25	8.41	1500400
1998-07-02	8.41	8.44	8.34	8.39	1112400
1998-07-06	8.39	8.42	8.14	8.14	549200
1998-07-07	8.14	8.14	7.84	7.95	796400
1998-07-08	8.00	8.25	7.88	8.09	1236800
1998-07-09	8.06	8.19	7.97	8.08	1160400
1998-07-10	8.09	8.11	8.03	8.08	1001200
1998-07-13	8.06	8.17	7.95	7.97	813200
1998-07-14	7.97	8.53	7.91	8.34	4180000
1998-07-15	8.41	9.33	8.39	9.13	5496800
1998-07-16	9.13	9.22	8.81	8.91	1874000
1998-07-17	8.86	8.88	8.69	8.72	988800
1998-07-20	8.69	8.84	8.66	8.69	751200
1998-07-21	8.72	9.13	8.72	8.80	1620000
1998-07-22	8.75	8.88	8.42	8.48	1419200
1998-07-23	8.47	8.47	8.08	8.14	949200
1998-07-24	8.20	8.38	8.09	8.17	866000
1998-07-27	8.13	8.13	7.72	7.95	1192000
1998-07-28	8.14	8.78	8.14	8.48	3982400
1998-07-29	8.55	8.67	8.41	8.41	1368000
1998-07-30	8.47	8.86	8.47	8.73	1248400
1998-07-31	8.88	9.09	8.70	8.72	1656800
1998-08-03	8.72	8.72	8.42	8.47	1071600
1998-08-04	8.41	8.41	8.00	8.11	2655200
1998-08-05	8.09	8.09	7.53	7.84	3143600
1998-08-06	7.73	8.17	7.73	8.16	3258800
1998-08-07	8.16	8.59	8.14	8.19	2533600
1998-08-10	8.19	8.19	7.91	7.98	1034800
1998-08-11	7.86	7.97	7.66	7.92	1586000
1998-08-12	8.09	8.17	7.98	8.13	918400
1998-08-13	8.09	8.13	7.80	7.92	784000
1998-08-14	8.03	8.13	7.81	7.92	1126000
1998-08-17	7.89	8.00	7.75	7.78	832000
1998-08-18	7.89	8.34	7.89	8.25	2108000
1998-08-19	8.50	8.53	8.25	8.25	1799600
1998-08-20	8.19	8.34	8.05	8.06	1380000
1998-08-21	7.94	7.97	7.72	7.92	920000
1998-08-24	7.98	8.09	7.78	7.89	543200
1998-08-25	8.11	8.14	7.98	8.13	1499600
1998-08-26	8.06	8.08	7.91	8.08	778400
1998-08-27	8.00	8.00	7.52	7.59	2706400
1998-08-28	7.69	7.72	6.81	6.88	2088800
1998-08-31	6.75	6.81	5.75	5.88	4854000
1998-09-01	5.91	6.31	5.75	6.30	2792000
1998-09-02	6.23	7.39	5.77	7.16	4919200
1998-09-03	6.94	7.28	6.63	7.03	2559600
1998-09-04	6.97	6.97	6.64	6.70	1068800
1998-09-08	7.16	7.50	6.89	7.50	1382400
1998-09-09	7.44	7.47	7.25	7.38	923600
1998-09-10	7.09	7.22	6.72	7.03	1314800
1998-09-11	7.05	7.59	7.00	7.38	1658400
1998-09-14	7.36	7.58	7.25	7.33	685200
1998-09-15	7.34	7.80	7.34	7.69	2140000
1998-09-16	7.77	8.41	7.77	8.41	3370400
1998-09-17	8.25	8.73	8.13	8.59	2901200
1998-09-18	8.59	8.72	8.28	8.56	1357600
1998-09-21	8.38	8.75	8.22	8.67	1578400
1998-09-22	8.73	8.92	8.52	8.84	1354800
1998-09-23	8.89	9.81	8.88	9.44	3749200
1998-09-24	9.42	9.42	8.94	9.11	2266000
1998-09-25	9.05	9.22	8.84	8.98	1141600
1998-09-28	8.97	9.16	8.97	9.08	1060000
1998-09-29	9.08	9.11	8.66	8.81	1027200
1998-09-30	8.69	8.69	8.42	8.69	848400
1998-10-01	8.52	8.53	8.19	8.31	1340400
1998-10-02	8.41	9.13	8.31	9.02	1858400
1998-10-05	8.95	9.02	8.66	8.89	2265600
1998-10-06	9.09	9.19	8.70	8.75	2105600
1998-10-07	9.47	9.47	8.89	9.09	5861200
1998-10-08	9.00	9.00	8.50	8.98	3378400
1998-10-09	8.98	9.30	8.80	9.09	1384800
1998-10-12	9.44	9.69	9.41	9.64	2330800
1998-10-13	9.64	10.19	9.61	9.73	4167600
1998-10-14	9.73	10.34	9.72	9.98	4565600
1998-10-15	9.88	10.25	9.77	10.22	2676400
1998-10-16	10.28	10.89	10.28	10.77	5873600
1998-10-19	10.77	11.48	10.77	11.36	3553600
1998-10-20	11.50	11.72	10.64	11.00	4503600
1998-10-21	11.06	11.20	10.86	11.13	1570800
1998-10-22	11.13	11.56	10.81	11.52	1858800
1998-10-23	11.53	12.00	11.53	11.94	2720000
1998-10-26	11.92	12.11	11.72	11.77	2310800
1998-10-27	11.91	12.25	11.67	11.88	2401200
1998-10-28	11.83	11.83	11.59	11.77	1903200
1998-10-29	11.75	11.77	11.44	11.75	1213200
1998-10-30	11.72	11.84	11.50	11.58	1837200
1998-11-02	11.64	12.20	11.63	12.02	1529200
1998-11-03	12.00	12.59	12.00	12.59	4255600
1998-11-04	12.69	13.27	12.53	13.25	5456400
1998-11-05	13.19	13.44	12.94	13.02	1841600
1998-11-06	13.08	13.36	13.08	13.34	1915200
1998-11-09	13.25	13.33	13.16	13.33	1127200
1998-11-10	13.27	13.63	12.97	13.59	1177600
1998-11-11	13.88	13.98	13.63	13.70	2227600
1998-11-12	13.59	13.59	12.83	12.88	1191600
1998-11-13	12.94	12.94	12.06	12.66	2723200
1998-11-16	12.66	12.77	12.14	12.20	1193200
1998-11-17	12.14	12.94	12.09	12.91	1495600
1998-11-18	12.89	13.56	12.81	13.22	1464800
1998-11-19	13.34	13.66	13.19	13.34	1108400
1998-11-20	13.31	13.47	13.14	13.30	760800
1998-11-23	13.28	13.86	13.17	13.70	1360000
1998-11-24	13.70	13.97	13.55	13.69	895200
1998-11-25	14.09	14.94	14.09	14.63	1543600
1998-11-27	14.64	14.69	14.53	14.55	174800
1998-11-30	14.52	14.67	14.30	14.50	683200
1998-12-01	14.41	14.92	14.13	14.88	1901600
1998-12-02	14.78	15.14	14.58	15.11	1231600
1998-12-03	15.09	16.28	15.02	15.50	3482000
1998-12-04	15.69	15.91	15.56	15.84	950000
1998-12-07	15.91	16.25	15.91	16.03	1478000
1998-12-08	16.25	16.64	16.14	16.27	1863600
1998-12-09	16.27	16.27	15.88	15.98	631200
1998-12-10	16.00	16.23	15.63	15.95	1603200
1998-12-11	15.75	15.94	15.53	15.80	1876400
1998-12-14	15.73	16.16	15.50	15.50	1314000
1998-12-15	15.84	17.50	15.72	17.38	3823200
1998-12-16	18.06	18.23	16.39	16.55	5197200
1998-12-17	16.56	17.03	16.44	16.75	3292000
1998-12-18	16.95	17.50	16.94	17.13	2480000
1998-12-21	17.25	17.91	17.25	17.63	2352800
1998-12-22	17.75	18.44	17.59	18.23	2142000
1998-12-23	18.17	18.31	17.92	18.05	1116000
1998-12-24	18.00	18.11	17.84	17.89	855200
1998-12-28	17.89	18.14	17.72	17.95	1392000
1998-12-29	17.89	17.94	17.41	17.72	886800
1998-12-30	18.00	18.55	17.88	18.50	2224400
1998-12-31	18.58	18.72	18.06	18.63	3005600
1999-01-04	18.61	18.89	18.13	18.22	1230800
1999-01-05	18.20	18.80	18.05	18.75	1488000
1999-01-06	19.00	19.30	18.81	19.05	1410000
1999-01-07	18.75	19.34	18.66	19.34	1147600
1999-01-08	19.50	19.75	18.50	18.72	1953200
1999-01-11	18.69	18.94	18.53	18.86	691200
1999-01-12	18.84	18.84	18.13	18.19	926800
1999-01-13	17.34	18.34	17.19	18.00	2201200
1999-01-14	18.06	18.69	17.78	17.83	1874400
1999-01-15	18.03	18.59	17.81	18.47	1313200
1999-01-19	18.53	18.58	18.09	18.44	892400
1999-01-20	18.55	19.14	18.30	18.30	1802800
1999-01-21	18.31	18.59	18.08	18.28	936800
1999-01-22	18.06	18.06	17.50	17.50	873200
1999-01-25	17.30	17.30	16.52	16.72	1728800
1999-01-26	16.66	17.86	16.44	17.59	2140400
1999-01-27	17.61	17.75	17.41	17.47	818000
1999-01-28	17.84	18.00	17.50	17.73	1237600
1999-01-29	17.86	17.94	17.64	17.86	872800
1999-02-01	17.72	18.80	17.72	18.28	1800800
1999-02-02	18.17	18.17	17.13	17.52	1884800
1999-02-03	17.41	17.47	16.44	17.00	1307600
1999-02-04	17.00	17.14	15.80	15.81	2318000
1999-02-05	15.44	15.75	14.25	15.75	6545200
1999-02-08	16.13	17.25	16.00	17.09	3422800
1999-02-09	17.03	17.09	15.94	16.22	1848800
1999-02-10	16.19	16.31	15.41	15.56	1514400
1999-02-11	15.56	17.09	15.56	17.08	2158400
1999-02-12	16.88	17.00	16.31	16.44	1306800
1999-02-16	16.81	17.09	16.06	16.25	1136800
1999-02-17	15.94	16.14	15.41	15.45	3284000
1999-02-18	15.56	16.00	14.75	16.00	1306200
1999-02-19	16.25	17.06	15.81	16.19	1430400
1999-02-22	16.13	16.50	15.94	16.44	637600
1999-02-23	16.47	16.88	16.38	16.50	575400
1999-02-24	16.50	17.41	16.50	17.22	1026600
1999-02-25	17.09	17.44	16.63	17.03	813800
1999-02-26	17.00	17.00	16.06	16.31	1189600
1999-03-01	16.25	16.28	15.44	15.97	1140600
1999-03-02	16.09	16.38	15.66	15.88	2320200
1999-03-03	15.75	15.78	14.75	15.38	3385800
1999-03-04	15.56	15.72	14.94	15.19	3306200
1999-03-05	15.22	17.00	15.19	16.75	8523200
1999-03-08	17.00	19.09	17.00	19.03	4514800
1999-03-09	18.75	18.78	17.25	17.69	2680200
1999-03-10	17.69	18.47	17.56	18.19	1786200
1999-03-11	18.59	19.81	18.19	19.41	2654200
1999-03-12	19.75	19.75	18.69	19.34	1346200
1999-03-15	19.75	20.06	19.25	19.72	2676200
1999-03-16	19.63	20.94	18.94	20.63	2726200
1999-03-17	20.88	21.25	19.50	19.81	3529600
1999-03-18	20.00	20.94	19.91	20.41	2058600
1999-03-19	20.84	20.88	20.19	20.53	1417200
1999-03-22	20.81	20.94	20.09	20.81	1239200
1999-03-23	20.50	20.50	19.06	19.19	1202000
1999-03-24	19.28	19.66	17.88	18.63	1700200
1999-03-25	19.13	19.53	19.13	19.22	2580600
1999-03-26	18.75	19.63	18.50	19.25	1325400
1999-03-29	19.38	20.28	19.31	20.03	1144200
1999-03-30	20.00	21.22	19.88	20.84	1475000
1999-03-31	20.97	21.50	20.13	20.25	972200
1999-04-01	20.38	20.81	20.34	20.34	568600
1999-04-05	21.00	22.22	21.00	22.22	1966600
1999-04-06	22.25	23.34	22.25	22.91	2721400
1999-04-07	23.19	24.13	22.63	23.50	2905000
1999-04-08	23.69	24.56	23.31	24.19	1450000
1999-04-09	24.19	24.75	23.91	24.56	855800
1999-04-12	23.38	24.94	23.38	24.50	1506200
1999-04-13	24.50	24.81	22.75	23.38	1563600
1999-04-14	23.41	23.97	22.88	23.03	1442400
1999-04-15	22.78	22.81	21.25	21.94	1655800
1999-04-16	21.81	22.81	21.31	22.16	1387200
1999-04-19	22.25	22.78	20.00	20.50	2099000
1999-04-20	20.38	20.75	18.53	20.19	2308400
1999-04-21	20.22	21.41	20.06	21.25	1499400
1999-04-22	21.56	22.13	21.31	21.81	853600
1999-04-23	21.88	21.88	20.38	20.78	831600
1999-04-26	22.50	24.38	22.25	23.53	5989000
1999-04-27	23.63	23.88	23.34	23.53	1972200
1999-04-28	23.41	23.88	23.06	23.88	1055400
1999-04-29	23.88	23.94	23.38	23.72	1278000
1999-04-30	23.97	24.16	23.06	23.28	1109600
1999-05-03	23.31	23.31	22.78	23.06	895800
1999-05-04	23.13	23.16	22.53	22.94	657800
1999-05-05	22.94	22.94	21.78	22.66	1420200
1999-05-06	22.56	23.44	22.38	23.09	482600
1999-05-07	23.06	23.72	23.00	23.63	948600
1999-05-10	24.00	25.13	24.00	24.50	1207800
1999-05-11	25.19	25.56	24.75	25.00	1264200
1999-05-12	25.31	25.72	24.94	25.00	1188000
1999-05-13	25.25	26.69	25.25	26.31	869600
1999-05-14	26.19	26.28	25.50	25.50	1120600
1999-05-17	25.38	25.81	25.06	25.66	639000
1999-05-18	25.69	27.09	25.69	26.88	753400
1999-05-19	26.91	26.94	26.13	26.50	812400
1999-05-20	26.50	26.72	24.06	24.94	2915600
1999-05-21	24.88	25.19	24.22	25.00	844200
1999-05-24	25.06	25.44	24.06	24.31	652600
1999-05-25	24.31	24.63	23.53	24.00	985400
1999-05-26	24.31	24.66	23.38	24.53	654800
1999-05-27	24.53	24.97	24.44	24.63	451200
1999-05-28	24.63	24.81	24.13	24.13	673000
1999-06-01	24.16	24.41	23.50	23.88	558200
1999-06-02	23.81	24.56	22.94	24.50	1030000
1999-06-03	24.56	25.19	24.22	24.50	603200
1999-06-04	24.50	25.09	24.31	25.00	388600
1999-06-07	25.50	25.81	24.75	24.88	1643400
1999-06-08	24.94	24.97	23.97	24.39	761200
1999-06-09	24.13	24.44	23.81	23.94	1094000
1999-06-10	23.94	25.09	23.94	24.97	1097600
1999-06-11	25.00	25.88	25.00	25.50	991600
1999-06-14	26.19	27.00	25.88	26.78	1804400
1999-06-15	27.31	27.69	20.50	21.78	2392000
1999-06-16	25.63	25.66	22.81	23.75	9037600
1999-06-17	23.66	24.38	23.34	23.47	1531200
1999-06-18	23.44	23.50	23.06	23.31	1035400
1999-06-21	23.25	23.41	23.00	23.13	1190200
1999-06-22	22.91	23.16	22.13	22.31	1491200
1999-06-23	22.25	22.47	21.44	21.47	1778000
1999-06-24	21.38	21.38	20.66	21.13	1117400
1999-06-25	21.09	21.81	20.63	20.88	1217000
1999-06-28	20.84	21.34	20.59	20.88	1278000
1999-06-29	20.88	21.78	20.78	21.69	1697400
1999-06-30	21.66	23.31	21.44	22.56	2070000
1999-07-01	22.78	22.94	22.38	22.38	583600
1999-07-02	22.41	23.06	22.41	23.03	516600
1999-07-06	23.25	24.00	23.25	23.50	1073200
1999-07-07	23.59	23.63	22.84	23.00	701600
1999-07-08	22.38	22.72	22.13	22.56	1271600
1999-07-09	22.59	22.75	22.38	22.66	517600
1999-07-12	22.59	23.84	22.50	23.78	1261800
1999-07-13	23.94	23.94	23.50	23.72	699200
1999-07-14	23.72	24.88	23.72	24.47	1120600
1999-07-15	24.53	25.13	24.53	24.97	1020400
1999-07-16	25.09	25.13	24.72	24.75	650200
1999-07-19	24.78	24.78	23.59	23.63	894000
1999-07-20	23.63	23.63	22.50	23.03	1199400
1999-07-21	23.00	23.31	22.53	23.13	600400
1999-07-22	23.13	23.13	22.38	22.63	664000
1999-07-23	22.63	23.06	22.53	22.56	370600
1999-07-26	22.25	22.25	21.66	21.88	668800
1999-07-27	22.06	22.34	21.56	21.78	1440600
1999-07-28	21.72	21.72	18.16	19.69	7199000
1999-07-29	20.38	21.09	19.97	20.69	6312800
1999-07-30	21.50	21.50	20.75	21.03	2009600
1999-08-02	21.03	21.13	19.38	19.63	1194200
1999-08-03	19.38	19.91	18.72	18.94	1591400
1999-08-04	19.06	19.25	18.25	18.31	1568000
1999-08-05	18.56	21.09	18.44	20.75	2959800
1999-08-06	20.44	21.00	20.25	20.50	1140400
1999-08-09	20.53	20.63	19.88	20.03	455000
1999-08-10	20.09	20.09	19.28	19.91	460200
1999-08-11	20.25	20.38	19.63	20.22	674400
1999-08-12	20.38	20.63	19.94	20.28	523800
1999-08-13	20.41	21.75	20.31	21.56	878200
1999-08-16	21.69	22.06	21.00	21.13	451800
1999-08-17	21.25	21.59	20.69	20.94	587400
1999-08-18	20.81	20.91	20.28	20.81	525800
1999-08-19	20.75	20.75	20.31	20.56	381400
1999-08-20	20.56	20.63	20.28	20.50	534400
1999-08-23	20.50	20.50	19.84	19.94	873000
1999-08-24	19.88	19.88	19.13	19.81	1589600
1999-08-25	20.50	22.25	20.50	22.00	1617800
1999-08-26	21.97	23.44	21.97	22.66	2070800
1999-08-27	22.66	23.13	22.38	22.69	807400
1999-08-30	22.78	22.94	22.06	22.16	413200
1999-08-31	22.03	22.56	21.66	22.41	582200
1999-09-01	22.66	23.25	22.41	22.56	696400
1999-09-02	22.47	22.47	21.81	22.00	448800
1999-09-03	22.44	23.25	22.31	23.25	754400
1999-09-07	23.00	23.63	22.97	23.59	657800
1999-09-08	23.56	24.59	23.31	24.50	875600
1999-09-09	24.63	25.16	24.16	25.00	1028000
1999-09-10	25.19	25.38	24.06	24.72	512000
1999-09-13	24.84	24.97	24.13	24.69	496200
1999-09-14	24.50	24.69	24.06	24.69	545600
1999-09-15	24.94	25.13	23.63	24.16	1015400
1999-09-16	25.13	25.25	23.94	24.56	2498000
1999-09-17	24.69	25.59	24.69	25.00	1459200
1999-09-20	25.06	26.44	25.00	26.22	820800
1999-09-21	26.09	26.22	24.72	25.19	1437200
1999-09-22	25.28	25.28	24.25	24.81	933800
1999-09-23	24.88	25.16	23.38	23.50	909400
1999-09-24	23.28	23.72	22.97	23.47	822800
1999-09-27	23.59	24.38	23.59	24.16	546200
1999-09-28	24.19	24.47	23.28	24.44	900600
1999-09-29	24.44	25.25	24.19	24.41	732600
1999-09-30	24.34	25.00	24.34	24.75	516000
1999-10-01	24.78	25.00	24.47	24.56	767600
1999-10-04	24.66	26.38	24.56	26.09	1030000
1999-10-05	26.50	27.25	26.34	27.00	1179600
1999-10-06	28.00	28.41	27.69	28.22	1563400
1999-10-07	28.22	28.25	26.56	27.22	2175800
1999-10-08	27.06	27.06	25.69	26.19	1497000
1999-10-11	26.19	27.13	26.19	27.00	599800
1999-10-12	27.00	27.19	26.72	26.75	444000
1999-10-13	26.47	26.75	25.34	25.38	636600
1999-10-14	25.69	26.16	25.31	25.34	854200
1999-10-15	24.44	25.16	24.03	24.84	1415800
1999-10-18	24.84	25.13	22.72	23.88	1248200
1999-10-19	24.13	24.25	23.06	23.09	454000
1999-10-20	23.09	24.94	23.09	24.50	851600
1999-10-21	23.75	24.13	23.38	23.97	720600
1999-10-22	24.19	24.94	23.69	23.69	692800
1999-10-25	23.69	24.72	23.66	24.28	653400
1999-10-26	24.41	24.94	24.38	24.69	495200
1999-10-27	24.91	24.91	23.94	24.16	821200
1999-10-28	24.50	25.75	24.44	25.75	548600
1999-10-29	26.13	26.81	25.88	26.13	751600
1999-11-01	26.00	26.06	25.53	25.94	293000
1999-11-02	26.06	26.16	24.88	24.91	790200
1999-11-03	25.25	26.75	25.22	26.59	1123200
1999-11-04	27.38	27.94	27.28	27.38	1455600
1999-11-05	28.50	30.97	28.31	30.97	2665200
1999-11-08	30.72	32.50	30.38	32.00	2324400
1999-11-09	32.03	32.22	30.81	31.31	1080400
1999-11-10	31.25	33.25	31.25	33.19	1015200
1999-11-11	33.44	33.75	32.78	32.94	921800
1999-11-12	33.06	33.06	31.34	32.59	745200
1999-11-15	32.50	32.72	31.75	32.13	575200
1999-11-16	32.38	33.81	32.28	33.63	939000
1999-11-17	33.50	36.00	33.38	35.75	1501400
1999-11-18	35.88	36.19	34.28	34.50	980200
1999-11-19	34.50	34.91	34.13	34.50	569600
1999-11-22	34.50	34.63	33.31	33.97	419800
1999-11-23	33.97	33.97	33.03	33.19	553000
1999-11-24	32.81	32.81	31.88	32.06	1055800
1999-11-26	32.31	33.88	32.31	33.53	355000
1999-11-29	33.41	33.41	32.47	33.00	453400
1999-11-30	32.63	32.69	31.81	31.97	631800
1999-12-01	32.19	33.53	32.19	33.47	640400
1999-12-02	33.38	35.00	32.31	34.91	979800
1999-12-03	35.00	36.09	35.00	35.41	792600
1999-12-06	35.47	37.75	35.47	37.44	959000
1999-12-07	37.44	37.44	35.94	35.97	984000
1999-12-08	35.97	36.56	35.00	35.50	816200
1999-12-09	35.63	36.19	34.47	35.00	627600
1999-12-10	35.13	36.88	34.53	36.53	597200
1999-12-13	36.56	38.06	36.25	37.88	1087800
1999-12-14	35.50	36.22	33.09	33.25	3657600
1999-12-15	33.22	33.75	31.97	32.41	2320600
1999-12-16	32.88	36.50	32.88	35.75	2297800
1999-12-17	37.00	37.00	34.44	35.00	2758400
1999-12-20	34.69	36.25	34.63	35.59	1125200
1999-12-21	35.50	36.81	35.00	36.75	1013600
1999-12-22	37.00	37.94	36.00	37.94	1361800
1999-12-23	38.06	38.97	37.56	37.69	878200
1999-12-27	37.69	37.69	36.78	36.81	316000
1999-12-28	36.94	37.63	36.25	37.16	671000
1999-12-29	37.00	37.44	36.38	36.81	368800
1999-12-30	36.81	37.13	36.25	36.50	276200
1999-12-31	36.59	36.97	36.19	36.50	320400
2000-01-03	36.56	36.84	34.72	34.72	999000
2000-01-04	34.50	34.50	32.00	32.31	2642800
2000-01-05	32.31	32.72	31.44	32.25	1027400
2000-01-06	31.63	32.69	31.06	31.22	769400
2000-01-07	31.13	33.25	30.25	32.31	1715200
2000-01-10	32.69	34.75	32.50	34.13	1156200
2000-01-11	34.13	34.75	32.97	33.25	933400
2000-01-12	33.13	33.47	32.16	32.94	829000
2000-01-13	33.00	33.50	32.06	32.50	842400
2000-01-14	33.25	34.63	32.94	33.38	1734800
2000-01-18	33.25	33.81	32.94	33.44	587200
2000-01-19	33.44	34.22	33.44	34.00	769200
2000-01-20	34.00	35.34	34.00	35.22	954600
2000-01-21	35.50	35.88	34.72	35.06	1173600
2000-01-24	35.34	36.00	34.41	34.47	836000
2000-01-25	34.44	34.69	33.19	33.69	759600
2000-01-26	34.19	35.41	33.81	35.00	1004200
2000-01-27	34.88	34.97	32.56	33.16	1466800
2000-01-28	32.56	33.69	30.75	31.25	1329200
2000-01-31	31.28	32.25	30.88	31.63	865800
2000-02-01	32.00	33.00	31.88	32.72	862200
2000-02-02	32.72	34.41	32.19	34.06	757600
2000-02-03	34.88	35.69	34.44	35.50	1266200
2000-02-04	35.81	35.97	34.78	34.81	549600
2000-02-07	34.88	35.44	34.56	35.13	373200
2000-02-08	36.16	38.50	36.09	37.88	2191600
2000-02-09	38.22	39.66	38.22	38.59	1513600
2000-02-10	38.69	38.91	37.16	37.63	993200
2000-02-11	37.75	38.00	36.84	36.91	916800
2000-02-14	37.03	37.75	36.25	36.41	801400
2000-02-15	36.47	37.13	35.75	36.78	1005000
2000-02-16	36.69	37.34	36.25	36.88	1656200
2000-02-17	36.25	36.44	34.94	35.25	1370600
2000-02-18	35.38	35.38	33.66	34.03	1474400
2000-02-22	34.94	35.22	33.38	33.63	1303200
2000-02-23	33.91	35.06	33.59	34.44	978200
2000-02-24	34.50	35.09	33.50	34.31	706200
2000-02-25	34.44	36.19	34.22	35.75	1111200
2000-02-28	35.78	36.31	34.44	35.31	749200
2000-02-29	35.44	36.13	34.72	34.72	713000
2000-03-01	34.84	35.38	34.69	34.81	754000
2000-03-02	34.94	36.69	34.94	35.41	913800
2000-03-03	36.25	37.00	35.34	36.59	2019400
2000-03-06	38.00	41.06	37.84	41.00	4181600
2000-03-07	41.34	41.88	39.41	40.03	2070400
2000-03-08	40.16	40.75	38.81	39.13	892200
2000-03-09	39.75	41.44	39.53	41.19	914800
2000-03-10	41.56	44.75	41.38	44.63	2026400
2000-03-13	43.69	43.69	42.00	43.00	1467800
2000-03-14	44.13	45.44	42.06	42.50	2372800
2000-03-15	42.53	42.53	38.63	39.06	1695200
2000-03-16	41.50	43.00	39.69	43.00	2392000
2000-03-17	41.00	42.75	40.13	41.75	3545800
2000-03-20	41.25	42.75	41.00	41.38	1301000
2000-03-21	41.50	42.19	39.88	40.75	1599600
2000-03-22	41.44	41.59	39.75	41.06	2957400
2000-03-23	41.13	41.69	40.06	40.38	1696800
2000-03-24	42.44	43.97	41.00	41.16	4918000
2000-03-27	41.75	45.00	41.75	43.94	2077400
2000-03-28	44.50	44.88	43.38	44.34	1818000
2000-03-29	44.00	44.03	41.00	41.81	1739400
2000-03-30	41.75	41.78	38.81	40.19	1473000
2000-03-31	41.38	43.94	39.63	43.25	1768400
2000-04-03	42.50	42.81	40.06	41.00	1067300
2000-04-04	41.00	41.50	33.56	37.94	1879400
2000-04-05	37.13	40.00	37.00	39.31	1505200
2000-04-06	39.50	41.31	39.06	40.50	1557100
2000-04-07	41.00	43.00	40.00	41.25	1077100
2000-04-10	41.50	41.88	38.19	39.06	992400
2000-04-11	38.81	38.81	36.75	37.94	883000
2000-04-12	37.81	38.44	32.75	33.13	1417900
2000-04-13	33.63	36.81	33.06	34.31	1640700
2000-04-14	32.50	32.88	28.13	32.25	2289800
2000-04-17	32.00	32.50	30.50	32.38	1414900
2000-04-18	33.25	36.00	32.94	35.39	1964100
2000-04-19	36.50	39.38	35.69	38.00	1291800
2000-04-20	38.00	38.94	36.00	36.81	1242800
2000-04-24	37.38	38.69	36.25	37.44	983400
2000-04-25	38.75	39.81	38.38	39.63	742500
2000-04-26	39.69	41.13	38.63	39.00	734400
2000-04-27	38.50	41.94	37.25	40.69	1184400
2000-04-28	41.50	42.25	40.63	40.75	544300
2000-05-01	40.63	41.88	38.88	41.88	1507900
2000-05-02	41.13	41.38	39.25	39.31	688500
2000-05-03	39.50	39.63	37.13	38.56	792600
2000-05-04	39.25	40.38	38.81	39.25	844200
2000-05-05	39.00	39.19	38.13	38.13	636900
2000-05-08	39.00	39.00	36.25	36.38	843700
2000-05-09	36.13	37.00	35.06	35.94	1234400
2000-05-10	34.88	35.19	32.00	32.88	1329900
2000-05-11	33.38	33.88	32.25	32.44	1080900
2000-05-12	32.50	34.94	32.50	34.38	2222700
2000-05-15	35.13	36.50	33.06	36.06	804100
2000-05-16	36.06	38.63	36.06	37.00	1034600
2000-05-17	36.88	38.50	35.00	37.94	814700
2000-05-18	37.13	37.75	36.56	36.88	712300
2000-05-19	36.38	36.38	33.50	34.50	798300
2000-05-22	34.75	35.00	32.25	33.31	710200
2000-05-23	33.81	34.75	32.00	32.06	747900
2000-05-24	32.25	32.69	30.06	31.81	1021800
2000-05-25	32.06	34.88	32.06	32.88	871200
2000-05-26	33.13	34.44	32.69	33.88	487900
2000-05-30	34.50	37.00	34.50	36.75	599000
2000-05-31	36.69	38.13	35.31	36.50	1074300
2000-06-01	37.75	41.13	37.75	40.63	1650900
2000-06-02	47.00	47.00	44.00	44.38	2146800
2000-06-05	44.19	44.75	41.94	42.00	1415900
2000-06-06	41.75	42.25	40.81	41.75	16736600
2000-06-07	41.75	43.06	40.75	42.75	2403200
2000-06-08	42.88	45.00	42.63	44.50	1757200
2000-06-09	46.00	46.00	44.81	45.00	1284700
2000-06-12	47.00	47.00	44.13	44.69	1068400
2000-06-13	44.69	45.50	43.25	43.75	1386000
2000-06-14	45.00	46.94	44.88	45.50	1484700
2000-06-15	45.56	47.00	44.25	47.00	1180300
2000-06-16	48.50	48.50	42.38	44.69	3153100
2000-06-19	44.94	46.94	44.19	46.50	1200300
2000-06-20	47.00	48.00	45.63	46.56	1137700
2000-06-21	46.44	47.94	45.31	46.25	762600
2000-06-22	46.00	46.94	45.13	45.19	435300
2000-06-23	45.44	45.63	43.63	43.88	663800
2000-06-26	43.50	45.31	43.50	45.00	929400
2000-06-27	45.00	46.88	45.00	46.75	1041800
2000-06-28	46.25	48.69	46.25	48.00	1118500
2000-06-29	47.75	48.06	45.63	46.25	977300
2000-06-30	47.25	49.67	46.50	49.67	1619400
2000-07-03	49.44	50.00	48.69	50.00	304400
2000-07-05	49.00	49.00	46.75	47.94	689300
2000-07-06	48.19	50.44	47.31	49.50	1000700
2000-07-07	50.13	54.25	49.81	53.75	1687200
2000-07-10	53.75	57.00	53.00	56.50	2152500
2000-07-11	57.50	59.88	57.13	58.06	2129600
2000-07-12	58.50	59.69	57.38	58.69	1441600
2000-07-13	59.25	59.81	57.19	57.50	755800
2000-07-14	58.25	58.50	56.00	57.88	867600
2000-07-17	57.81	59.50	57.75	58.84	520800
2000-07-18	58.00	58.00	54.00	55.13	701100
2000-07-19	55.06	55.38	53.69	54.69	438600
2000-07-20	54.88	56.88	54.88	56.13	871800
2000-07-21	56.13	56.13	52.13	54.06	738400
2000-07-24	54.25	55.75	53.44	54.00	621300
2000-07-25	53.75	54.19	50.75	54.13	1022300
2000-07-26	54.38	55.44	50.94	51.88	1499000
2000-07-27	51.81	51.88	48.19	48.38	976400
2000-07-28	48.63	50.25	46.63	47.19	981700
2000-07-31	48.50	51.38	47.13	50.06	1122000
2000-08-01	50.75	51.44	48.25	48.94	652700
2000-08-02	48.69	48.69	46.25	47.13	1567300
2000-08-03	45.75	50.38	44.00	49.94	1521300
2000-08-04	50.19	50.94	45.38	46.31	1321400
2000-08-07	49.00	54.00	49.00	53.00	1992200
2000-08-08	51.00	52.63	49.88	52.25	1592000
2000-08-09	54.25	57.31	53.75	56.13	1885300
2000-08-10	55.88	55.94	54.75	55.00	675400
2000-08-11	54.94	58.00	54.50	57.75	859900
2000-08-14	58.00	60.25	57.38	57.88	1632600
2000-08-15	57.88	59.44	57.88	59.25	1130800
2000-08-16	59.44	61.81	57.75	59.00	1060600
2000-08-17	58.50	62.31	58.25	61.72	1123800
2000-08-18	61.81	62.94	61.00	61.88	628600
2000-08-21	63.88	63.94	61.19	62.34	668400
2000-08-22	62.00	62.44	57.00	58.00	1733800
2000-08-23	57.75	58.75	56.19	57.06	1159600
2000-08-24	57.75	57.81	55.13	57.25	1316300
2000-08-25	57.94	58.88	56.75	57.75	630500
2000-08-28	57.63	58.63	57.25	57.72	804300
2000-08-29	57.50	58.94	56.75	58.81	668900
2000-08-30	59.19	59.75	57.63	59.25	546000
2000-08-31	59.00	64.00	58.88	63.78	1253800
2000-09-01	63.81	65.75	63.00	65.63	1136000
2000-09-05	65.31	65.50	61.38	61.94	1178100
2000-09-06	62.50	64.44	60.13	63.41	1391300
2000-09-07	63.44	65.75	63.44	64.50	1020100
2000-09-08	64.50	67.94	64.50	65.84	1844900
2000-09-11	65.75	67.00	64.50	65.47	1228000
2000-09-12	66.25	68.00	64.59	64.59	1042800
2000-09-13	59.50	62.38	57.00	61.88	5095700
2000-09-14	62.63	64.50	62.50	64.38	1261700
2000-09-15	62.88	63.94	62.88	63.25	1120700
2000-09-18	63.38	63.50	58.38	59.00	1553600
2000-09-19	59.00	62.31	58.88	60.31	2398500
2000-09-20	61.25	65.94	60.00	64.88	3006900
2000-09-21	64.94	64.94	57.75	57.75	2011200
2000-09-22	58.31	59.56	54.63	55.00	4438300
2000-09-25	56.88	60.44	56.75	59.00	1924300
2000-09-26	57.75	58.63	55.50	56.25	1525600
2000-09-27	57.00	58.13	55.38	55.75	1260300
2000-09-28	56.13	58.19	54.13	58.13	1548900
2000-09-29	57.38	57.88	55.63	56.75	1534200
2000-10-02	56.75	57.38	53.50	54.44	1209200
2000-10-03	55.50	56.94	52.75	53.13	1359400
2000-10-04	53.19	54.63	51.25	52.13	1878700
2000-10-05	52.00	52.06	49.19	50.00	2493600
2000-10-06	50.00	51.94	48.50	51.25	1778200
2000-10-09	51.06	51.25	45.56	46.88	1514500
2000-10-10	44.00	45.88	41.00	42.06	3222900
2000-10-11	42.06	44.88	39.00	42.75	3525500
2000-10-12	45.00	45.44	43.13	44.00	2581300
2000-10-13	44.00	49.88	43.81	49.38	1924200
2000-10-16	49.44	53.00	47.56	48.81	1742100
2000-10-17	49.00	49.88	44.69	45.31	1436400
2000-10-18	44.50	49.69	43.06	48.31	1952300
2000-10-19	55.88	58.31	54.69	57.88	3357600
2000-10-20	57.00	60.00	56.56	60.00	1881400
2000-10-23	59.75	60.00	55.31	57.13	1272100
2000-10-24	58.25	59.88	57.06	57.75	1488300
2000-10-25	55.63	55.69	51.81	52.06	1730300
2000-10-26	52.31	53.94	49.50	53.88	1683200
2000-10-27	54.38	55.00	51.56	53.81	1585800
2000-10-30	53.69	53.75	49.69	51.00	1418700
2000-10-31	52.00	57.38	51.75	57.06	1905700
2000-11-01	56.00	56.38	53.88	55.31	1273500
2000-11-02	56.13	59.31	56.13	58.75	1218500
2000-11-03	58.25	58.50	55.88	56.50	1245800
2000-11-06	57.38	59.88	56.88	57.13	818600
2000-11-07	55.75	55.94	48.75	51.19	4445400
2000-11-08	51.00	51.19	46.00	46.75	2506300
2000-11-09	45.00	47.25	42.63	44.94	2553000
2000-11-10	44.13	44.63	41.25	44.25	2963900
2000-11-13	42.38	47.13	42.00	45.69	2926300
2000-11-14	46.81	48.69	45.06	48.19	1665000
2000-11-15	47.50	50.19	45.88	48.75	1430300
2000-11-16	48.44	48.75	46.00	46.00	1022100
2000-11-17	46.38	49.94	45.56	48.31	1192100
2000-11-20	46.44	48.25	44.38	46.81	1243400
2000-11-21	45.00	46.50	42.00	45.56	2082700
2000-11-22	45.31	46.44	42.63	43.00	1347500
2000-11-24	44.13	46.13	43.63	45.56	503000
2000-11-27	46.50	47.94	46.00	46.06	1218200
2000-11-28	45.94	46.00	40.75	41.06	2302200
2000-11-29	41.13	42.25	38.31	40.00	3523800
2000-11-30	35.00	35.44	27.00	31.25	12921400
2000-12-01	33.75	37.69	32.50	35.88	5837800
2000-12-04	35.44	36.25	33.13	33.56	2302500
2000-12-05	34.75	40.63	34.75	39.75	4091500
2000-12-06	39.00	39.19	35.25	35.81	4168200
2000-12-07	35.56	37.75	33.19	37.38	2692200
2000-12-08	39.00	39.75	36.38	37.63	3087800
2000-12-11	37.56	40.25	36.56	38.63	2695900
2000-12-12	38.63	38.75	36.13	36.13	2382300
2000-12-13	36.13	36.19	33.69	33.69	3062100
2000-12-14	33.69	33.75	30.31	30.75	4923300
2000-12-15	30.00	30.38	28.69	29.00	6296900
2000-12-18	29.00	29.44	26.63	27.00	4315200
2000-12-19	27.50	29.38	25.56	27.81	6111600
2000-12-20	19.75	21.94	18.63	21.00	12384000
2000-12-21	21.13	21.88	19.63	21.38	5103000
2000-12-22	21.38	22.94	21.25	21.88	2973100
2000-12-26	21.88	22.63	21.50	22.00	1663400
2000-12-27	22.00	23.69	21.63	23.00	2257500
2000-12-28	25.00	26.44	24.63	25.94	5748500
2000-12-29	26.75	26.81	25.13	25.38	3101000
2001-01-02	26.00	26.00	23.13	23.38	2182300
2001-01-03	23.38	26.56	21.38	25.50	4862300
2001-01-04	24.88	25.19	22.56	23.19	4529100
2001-01-05	24.19	24.19	22.56	23.69	3108700
2001-01-08	23.50	23.50	21.50	22.63	2432900
2001-01-09	22.50	23.06	21.25	22.94	3896200
2001-01-10	22.25	24.06	21.56	23.69	4262200
2001-01-11	22.25	28.75	22.25	27.75	8568600
2001-01-12	32.48	34.00	29.94	30.38	9620000
2001-01-16	31.44	31.56	30.50	30.94	3712800
2001-01-17	33.75	34.56	33.13	33.69	4023900
2001-01-18	33.69	38.00	32.81	37.81	4274400
2001-01-19	38.06	38.44	35.69	37.00	3234500
2001-01-22	36.50	36.56	34.63	35.13	2292700
2001-01-23	34.81	35.88	33.75	35.56	2218800
2001-01-24	34.94	36.44	34.38	35.88	1905600
2001-01-25	35.94	36.69	34.25	34.38	1304100
2001-01-26	34.00	37.31	32.63	36.69	11350500
2001-01-29	36.70	40.00	34.50	36.25	25648300
2001-01-30	36.00	37.50	35.00	37.40	4411400
2001-01-31	38.00	40.10	37.40	38.50	4055400
2001-02-01	38.50	40.99	37.92	38.57	3366000
2001-02-02	38.57	39.05	36.36	36.61	2431500
2001-02-05	36.61	36.61	34.00	34.49	3118300
2001-02-06	34.49	34.49	33.40	33.65	2629800
2001-02-07	31.67	31.99	29.80	31.36	4862700
2001-02-08	32.50	32.50	30.01	30.15	2576200
2001-02-09	29.50	30.00	28.60	28.90	1862000
2001-02-12	27.50	28.15	26.51	27.50	3173900
2001-02-13	27.55	29.14	27.01	27.01	1770700
2001-02-14	27.75	29.75	26.40	28.98	1706200
2001-02-15	30.00	32.12	29.50	31.65	2330000
2001-02-16	27.85	28.65	27.00	27.95	2787800
2001-02-20	27.95	28.05	24.83	25.25	3432200
2001-02-21	25.00	26.25	24.65	25.30	2445500
2001-02-22	25.35	26.35	23.00	25.14	2526600
2001-02-23	25.20	25.50	22.51	25.38	2134300
2001-02-26	25.38	25.87	23.75	24.40	2450000
2001-02-27	24.40	24.40	21.01	21.16	4142800
2001-02-28	22.10	22.75	21.30	22.48	2677500
2001-03-01	22.10	22.10	19.94	21.73	3778000
2001-03-02	21.65	23.42	20.52	22.55	3860800
2001-03-05	22.55	23.85	22.55	23.66	2199700
2001-03-06	24.19	25.79	24.19	24.78	2023300
2001-03-07	25.70	25.92	24.56	25.32	1661300
2001-03-08	25.32	25.55	24.90	25.10	1174600
2001-03-09	23.75	23.75	21.93	23.50	2761800
2001-03-12	22.50	22.50	20.25	20.80	2745100
2001-03-13	20.85	21.50	20.21	21.20	2281100
2001-03-14	20.75	22.00	20.30	21.00	2174800
2001-03-15	21.51	21.79	20.60	20.70	1963800
2001-03-16	19.75	20.15	18.84	19.00	2816100
2001-03-19	19.00	20.62	18.76	20.41	2235300
2001-03-20	20.16	20.30	17.76	18.12	4048800
2001-03-21	19.00	21.00	18.90	19.76	4000000
2001-03-22	19.76	24.20	19.27	24.15	5102100
2001-03-23	24.65	25.22	24.02	25.05	3145300
2001-03-26	25.05	25.18	22.95	23.50	3311400
2001-03-27	23.50	24.26	23.04	23.81	2078500
2001-03-28	23.81	23.81	21.44	21.89	2636700
2001-03-29	21.79	22.05	20.35	20.64	1589200
2001-03-30	20.65	21.95	19.80	21.62	2211600
2001-04-02	21.63	22.17	20.22	20.65	1377800
2001-04-03	20.65	20.75	18.84	19.15	1630300
2001-04-04	19.15	19.60	18.58	18.94	1803100
2001-04-05	19.90	23.00	19.55	22.80	1632500
2001-04-06	22.55	22.56	21.01	22.13	2507300
2001-04-09	22.13	23.44	21.82	22.03	1427500
2001-04-10	22.55	24.95	22.51	24.38	2085200
2001-04-11	26.00	26.70	24.65	25.00	2362800
2001-04-12	24.90	26.34	23.58	26.00	2549900
2001-04-16	25.90	26.20	24.57	25.12	2110600
2001-04-17	25.12	27.10	25.12	26.13	2898700
2001-04-18	28.35	31.95	28.15	29.20	4780700
2001-04-19	29.20	32.24	29.03	30.50	3475200
2001-04-20	30.45	33.50	29.76	32.44	2870100
2001-04-23	31.85	31.86	28.25	28.55	2174600
2001-04-24	29.00	29.99	26.90	26.98	2641000
2001-04-25	27.95	29.98	27.60	29.27	1894300
2001-04-26	29.70	30.45	28.90	28.90	1908500
2001-04-27	28.90	28.90	27.59	28.06	4294500
2001-04-30	28.25	29.12	28.22	29.04	2625100
2001-05-01	28.79	29.85	28.13	29.75	2584200
2001-05-02	31.00	33.12	30.80	33.04	3808500
2001-05-03	32.00	32.05	30.50	31.10	2606500
2001-05-04	30.05	33.00	29.70	32.76	2174500
2001-05-07	33.00	33.79	32.65	33.02	2087500
2001-05-08	34.10	34.25	32.26	33.18	2004900
2001-05-09	32.00	33.20	31.49	32.00	3141600
2001-05-10	32.90	32.95	31.35	31.53	3151600
2001-05-11	31.50	31.50	30.75	30.79	1162300
2001-05-14	30.80	30.89	30.20	30.57	1101800
2001-05-15	30.85	31.36	30.27	30.84	1991800
2001-05-16	29.50	31.15	29.49	30.30	3584700
2001-05-17	30.75	32.95	30.62	32.58	3073300
2001-05-18	32.78	33.00	32.05	33.00	1958700
2001-05-21	33.70	37.80	33.45	37.75	2951000
2001-05-22	37.90	38.25	36.75	37.99	2860200
2001-05-23	36.10	36.75	34.49	34.52	2263000
2001-05-24	34.70	35.89	34.01	34.85	1276800
2001-05-25	35.25	35.25	33.99	34.49	673400
2001-05-29	33.95	33.96	31.51	31.76	1575000
2001-05-30	30.98	30.98	28.01	28.21	2985300
2001-05-31	28.77	30.49	28.77	29.38	1825000
2001-06-01	29.80	29.95	28.08	28.35	2604400
2001-06-04	28.75	30.00	28.01	29.83	1572700
2001-06-05	29.73	32.17	29.71	32.02	1998500
2001-06-06	32.02	32.07	30.76	30.90	1347100
2001-06-07	30.80	33.00	30.78	32.71	1257200
2001-06-08	32.71	32.71	30.25	30.51	1306500
2001-06-11	29.55	29.68	27.40	27.75	2261700
2001-06-12	27.00	27.37	25.50	27.16	3550000
2001-06-13	27.16	27.60	26.30	26.87	2502500
2001-06-14	25.50	25.82	24.44	25.17	2685100
2001-06-15	25.00	26.50	24.25	26.15	2724000
2001-06-18	26.15	26.33	23.02	23.57	2057000
2001-06-19	25.40	25.40	24.30	25.11	4079500
2001-06-20	23.00	24.48	22.90	23.86	3153000
2001-06-21	24.00	25.95	23.64	25.85	2319400
2001-06-22	25.69	25.89	24.03	24.75	3401800
2001-06-25	24.75	25.67	24.51	25.30	1272600
2001-06-26	25.30	26.59	24.50	26.59	2226300
2001-06-27	26.59	27.50	26.13	26.45	2229500
2001-06-28	27.45	29.05	27.20	28.51	2950200
2001-06-29	29.10	31.51	28.32	30.86	3992300
2001-07-02	30.15	30.15	29.00	29.34	1854600
2001-07-03	29.30	29.49	28.78	29.12	1022900
2001-07-05	27.21	27.85	26.75	27.61	4267400
2001-07-06	27.00	27.24	23.00	23.00	3770300
2001-07-09	23.75	25.65	23.55	25.34	3121800
2001-07-10	26.00	26.20	23.43	23.43	2337600
2001-07-11	23.45	24.67	23.08	24.50	2081100
2001-07-12	26.45	27.71	26.09	27.00	2420700
2001-07-13	27.15	28.50	26.05	27.13	1935800
2001-07-16	27.00	27.77	26.64	27.31	2379600
2001-07-17	26.50	28.60	26.32	28.35	1718500
2001-07-18	27.25	27.98	26.20	26.38	1594700
2001-07-19	26.39	29.70	26.39	28.67	3026600
2001-07-20	28.00	28.95	27.58	28.44	1283900
2001-07-23	28.75	29.14	28.13	28.25	971600
2001-07-24	28.24	28.90	27.76	28.71	1317700
2001-07-25	28.71	30.80	28.21	30.60	2525500
2001-07-26	30.10	31.80	29.66	31.27	2302800
2001-07-27	32.25	32.95	31.90	32.72	2607200
2001-07-30	32.05	32.59	31.06	31.95	1425300
2001-07-31	31.70	32.75	31.25	32.50	2141100
2001-08-01	32.60	34.40	32.40	34.11	2499500
2001-08-02	34.11	34.90	32.66	33.02	2522900
2001-08-03	33.02	33.25	31.90	32.99	1456400
2001-08-06	32.50	32.95	32.26	32.52	609400
2001-08-07	32.60	32.80	31.22	31.50	1752100
2001-08-08	30.50	31.50	29.03	29.11	3191500
2001-08-09	28.80	28.91	27.75	28.32	2961600
2001-08-10	28.50	29.16	27.25	28.02	1986900
2001-08-13	28.49	28.69	27.81	28.35	1412500
2001-08-14	28.49	28.65	27.45	27.50	914300
2001-08-15	28.25	28.29	25.57	26.00	1988000
2001-08-16	25.55	26.10	24.60	25.99	2578600
2001-08-17	24.30	24.80	22.50	22.80	5152100
2001-08-20	23.00	23.30	22.25	23.03	1979100
2001-08-21	22.95	23.49	22.25	22.30	1097700
2001-08-22	22.85	23.74	22.60	23.25	1723900
2001-08-23	23.84	24.20	23.15	23.27	1505900
2001-08-24	23.99	25.38	23.79	24.86	1653900
2001-08-27	25.00	25.00	24.05	24.20	1275300
2001-08-28	24.20	24.49	23.01	23.24	1524000
2001-08-29	23.65	23.65	22.16	22.81	2047100
2001-08-30	22.30	22.74	21.10	22.06	2135900
2001-08-31	22.20	23.25	22.05	23.11	1398000
2001-09-04	22.50	22.65	20.74	21.00	2686500
2001-09-05	20.30	20.47	18.33	18.60	5122000
2001-09-06	18.49	19.24	18.04	18.50	3585200
2001-09-07	18.50	19.20	17.85	18.10	2391900
2001-09-10	18.01	18.45	17.51	18.15	1856200
2001-09-17	17.20	17.50	16.50	16.51	2388800
2001-09-18	16.74	16.80	14.96	14.96	1978000
2001-09-19	15.10	15.60	14.30	15.01	2197600
2001-09-20	14.76	15.40	14.75	15.00	2692300
2001-09-21	14.25	17.75	14.00	16.15	7284200
2001-09-24	17.30	18.10	16.75	17.94	2898000
2001-09-25	17.85	18.88	17.40	17.98	2553900
2001-09-26	17.98	18.40	16.93	17.26	1724100
2001-09-27	17.05	17.72	16.75	17.25	1864100
2001-09-28	17.50	18.27	17.40	17.90	1805100
2001-10-01	17.81	17.88	16.76	17.30	1342600
2001-10-02	17.55	18.10	17.46	17.69	1284300
2001-10-03	17.65	20.67	17.34	20.26	3525300
2001-10-04	20.26	22.20	19.93	20.89	2261400
2001-10-05	20.70	20.70	18.96	20.05	2626700
2001-10-08	19.60	20.84	19.20	20.24	1271400
2001-10-09	20.07	21.25	19.10	19.20	1254700
2001-10-10	19.05	21.05	18.90	21.05	3054700
2001-10-11	21.50	23.01	21.50	22.90	2637500
2001-10-12	22.83	23.25	22.02	23.00	2260600
2001-10-15	22.55	22.90	22.12	22.69	2740100
2001-10-16	22.60	23.65	22.25	23.50	1571400
2001-10-17	23.90	24.24	22.80	23.25	2015300
2001-10-18	22.65	22.65	21.77	21.80	1395000
2001-10-19	21.60	23.06	21.39	23.06	1338300
2001-10-22	23.05	23.05	22.15	22.90	839400
2001-10-23	23.05	24.45	22.80	23.40	1749800
2001-10-24	23.35	24.32	23.01	24.14	2080700
2001-10-25	23.60	25.48	23.37	25.48	1634300
2001-10-26	25.10	25.42	24.20	24.64	1568700
2001-10-29	24.44	24.64	22.30	22.50	1665500
2001-10-30	21.25	21.50	20.25	20.85	2430500
2001-10-31	21.30	22.10	21.13	21.20	2063900
2001-11-01	21.90	22.84	21.01	22.71	1614500
2001-11-02	22.85	24.01	22.40	23.44	1406400
2001-11-05	24.04	25.20	23.92	24.85	1915400
2001-11-06	25.95	26.50	24.98	26.43	3836700
2001-11-07	26.00	27.45	25.86	26.45	1814100
2001-11-08	27.00	27.50	25.21	25.32	1975700
2001-11-09	24.30	25.35	24.26	25.20	2576400
2001-11-12	25.00	25.30	24.05	25.25	1321500
2001-11-13	26.00	26.93	25.76	26.11	1246300
2001-11-14	26.40	27.02	25.55	26.63	1230000
2001-11-15	26.40	27.20	26.05	26.26	1203300
2001-11-16	26.95	27.32	26.35	26.96	1457300
2001-11-19	27.10	27.30	26.57	26.78	1738300
2001-11-20	25.85	26.35	24.50	24.96	2388600
2001-11-21	25.20	25.40	24.50	25.17	1325000
2001-11-23	25.17	25.69	25.00	25.44	344700
2001-11-26	26.05	26.70	25.76	26.70	1335200
2001-11-27	26.45	28.08	26.16	27.78	3026800
2001-11-28	26.85	27.85	26.34	26.40	2639900
2001-11-29	26.40	26.97	25.76	26.20	1737100
2001-11-30	27.00	27.07	25.81	26.30	1594300
2001-12-03	26.12	26.12	25.41	25.63	1142700
2001-12-04	25.63	27.50	25.63	27.45	1832500
2001-12-05	27.50	30.50	27.35	30.26	3116200
2001-12-06	30.09	30.80	29.62	30.56	2059600
2001-12-07	30.02	30.49	29.56	29.68	1115000
2001-12-10	29.30	30.51	29.12	29.31	982100
2001-12-11	29.55	30.74	29.55	30.71	1433000
2001-12-12	30.70	31.45	28.90	30.20	2620100
2001-12-13	29.25	29.45	27.86	27.91	2559400
2001-12-14	28.30	28.50	26.50	26.90	3273600
2001-12-17	26.90	27.96	26.90	27.56	2132100
2001-12-18	26.99	26.99	26.07	26.68	3164500
2001-12-19	26.50	26.51	24.50	24.75	3453600
2001-12-20	21.00	22.51	20.85	21.25	10520500
2001-12-21	21.50	22.31	21.40	21.68	3401800
2001-12-24	21.68	21.79	21.30	21.55	1020500
2001-12-26	21.60	22.28	21.60	22.05	1480900
2001-12-27	22.23	22.67	22.07	22.36	1360500
2001-12-28	22.56	23.34	22.50	23.20	1406400
2001-12-31	23.01	23.27	22.50	22.72	1423100
2002-01-02	23.90	23.90	22.51	23.54	1821700
2002-01-03	23.79	25.15	23.55	24.76	1942800
2002-01-04	25.40	25.63	24.47	25.02	1466500
2002-01-07	25.60	25.91	25.11	25.32	1697400
2002-01-08	25.07	25.10	24.22	24.90	1680800
2002-01-09	24.90	26.20	24.90	25.76	3523300
2002-01-10	25.76	25.90	25.00	25.60	1798400
2002-01-11	25.25	25.50	24.16	24.78	2198200
2002-01-14	24.39	24.73	23.50	24.02	1449300
2002-01-15	24.27	24.55	23.70	24.17	1042700
2002-01-16	23.25	24.25	22.81	22.98	1888400
2002-01-17	23.58	23.80	22.59	23.48	1617500
2002-01-18	22.75	23.60	22.50	23.04	2031100
2002-01-22	23.50	23.50	21.49	21.51	2887100
2002-01-23	21.75	23.15	21.55	22.81	2584800
2002-01-24	23.30	23.96	22.44	22.60	2338100
2002-01-25	22.00	22.94	21.40	22.76	2577200
2002-01-28	22.76	22.85	21.80	22.00	2563300
2002-01-29	21.95	22.30	21.75	22.00	2870000
2002-01-30	22.30	22.44	21.25	22.44	1913500
2002-01-31	22.60	23.27	22.50	23.20	1921300
2002-02-01	22.95	23.10	21.97	22.12	1985000
2002-02-04	22.35	22.60	20.29	20.40	3379500
2002-02-05	20.40	20.53	19.50	20.12	2977500
2002-02-06	20.40	20.60	19.11	20.08	3156300
2002-02-07	20.20	20.86	19.80	20.10	2282700
2002-02-08	20.13	20.50	19.41	20.24	1743000
2002-02-11	20.30	20.70	20.10	20.60	1350200
2002-02-12	20.90	21.60	20.30	21.25	3512500
2002-02-13	21.35	21.74	21.06	21.35	2373900
2002-02-14	21.50	21.72	21.35	21.51	1272400
2002-02-15	21.50	21.60	20.81	21.22	1688600
2002-02-19	21.10	21.11	20.00	20.18	1435500
2002-02-20	20.15	20.69	19.80	20.58	1128700
2002-02-21	20.50	20.50	19.62	19.73	1827600
2002-02-22	19.69	19.74	18.80	19.17	2418600
2002-02-25	19.75	20.98	19.51	20.71	1828100
2002-02-26	20.71	20.71	19.60	19.71	2479700
2002-02-27	19.80	20.39	19.54	19.61	1964500
2002-02-28	19.56	20.19	18.55	18.65	2440600
2002-03-01	18.66	19.66	18.65	19.44	1841600
2002-03-04	19.75	22.83	19.75	22.77	3065200
2002-03-05	22.65	23.40	22.11	23.04	1749800
2002-03-06	23.00	23.76	22.40	23.68	1673200
2002-03-07	23.90	25.03	23.79	25.03	3073200
2002-03-08	26.75	26.79	26.05	26.34	3193000
2002-03-11	26.34	26.34	24.40	24.96	3065700
2002-03-12	23.75	24.21	23.11	23.25	2280700
2002-03-13	22.90	22.97	21.30	21.33	5834300
2002-03-14	21.50	22.57	21.35	21.51	2742300
2002-03-15	22.65	22.65	21.70	21.79	3195500
2002-03-18	22.20	22.30	20.80	21.10	3179000
2002-03-19	21.40	21.40	20.60	20.76	2645300
2002-03-20	22.00	23.20	21.76	22.00	7426300
2002-03-21	22.10	22.58	22.00	22.51	3148200
2002-03-22	22.25	22.39	21.80	21.90	3180600
2002-03-25	22.48	22.48	21.22	21.41	1832600
2002-03-26	21.41	22.30	21.41	21.96	1822500
2002-03-27	22.20	22.90	21.82	22.84	1682000
2002-03-28	22.70	23.90	22.61	23.53	1959800
2002-04-01	23.00	24.10	22.82	23.92	1577900
2002-04-02	23.50	23.79	23.01	23.15	2040400
2002-04-03	23.12	23.47	22.35	22.65	1107900
2002-04-04	22.27	23.32	22.26	22.96	1292400
2002-04-05	23.15	23.24	22.17	22.40	988600
2002-04-08	21.20	22.33	21.03	21.99	1922900
2002-04-09	22.00	22.40	21.46	21.70	2102700
2002-04-10	21.70	21.94	21.06	21.20	4064200
2002-04-11	21.20	21.30	20.75	20.81	2405000
2002-04-12	21.00	21.04	20.75	20.95	1897400
2002-04-15	21.00	21.20	20.72	20.78	1684100
2002-04-16	21.90	22.40	21.73	22.29	1858300
2002-04-17	22.00	22.48	21.85	22.27	1352000
2002-04-18	22.27	22.28	21.32	21.55	2327300
2002-04-19	21.96	22.10	21.50	21.74	917300
2002-04-22	21.49	21.49	20.77	21.01	1041100
2002-04-23	21.32	21.40	20.58	20.70	738600
2002-04-24	20.75	21.07	20.35	20.47	1394600
2002-04-25	20.22	21.00	20.00	20.93	1936700
2002-04-26	21.10	21.40	20.11	20.25	1462700
2002-04-29	20.45	20.58	20.05	20.13	1069100
2002-04-30	20.20	20.97	20.10	20.41	1533500
2002-05-01	20.10	20.38	19.24	20.06	2444800
2002-05-02	20.20	20.20	19.06	19.22	2556900
2002-05-03	19.02	19.17	18.00	18.60	4042400
2002-05-06	18.15	18.65	18.15	18.23	2166400
2002-05-07	18.50	18.51	17.75	17.75	2356700
2002-05-08	19.15	21.27	19.10	21.25	5152100
2002-05-09	21.10	21.11	20.33	20.70	2444200
2002-05-10	20.70	20.75	19.79	19.94	1094600
2002-05-13	20.27	21.08	19.95	21.00	1170100
2002-05-14	23.07	23.07	21.80	22.63	2004700
2002-05-15	22.15	25.50	22.01	24.80	5975600
2002-05-16	24.70	25.25	24.37	24.87	2511500
2002-05-17	25.02	25.49	24.63	24.98	2124700
2002-05-20	24.90	24.90	23.90	24.29	1187600
2002-05-21	24.30	24.66	23.00	23.16	1622700
2002-05-22	23.20	23.50	22.75	23.13	1163400
2002-05-23	23.50	23.87	22.92	23.78	942200
2002-05-24	23.32	23.40	22.76	22.76	1333600
2002-05-28	23.20	23.33	22.85	23.06	1174500
2002-05-29	23.06	23.06	22.00	22.25	1567700
2002-05-30	22.15	22.58	21.76	22.41	1472100
2002-05-31	23.00	23.30	22.79	22.96	1435300
2002-06-03	22.96	22.97	21.91	21.96	1179100
2002-06-04	21.49	21.99	20.50	21.55	3329000
2002-06-05	21.80	22.00	21.03	22.00	1616400
2002-06-06	21.65	21.65	20.56	20.81	1546700
2002-06-07	20.05	21.41	19.80	21.21	1926500
2002-06-10	21.10	21.57	20.73	20.83	1069600
2002-06-11	21.50	21.60	20.04	20.18	2250100
2002-06-12	20.00	20.75	19.60	20.50	2458700
2002-06-13	20.50	21.03	19.85	20.26	1312700
2002-06-14	19.65	20.33	18.80	20.26	1883500
2002-06-17	20.50	20.70	20.01	20.15	2185700
2002-06-18	20.14	20.45	19.14	19.15	4089100
2002-06-19	20.55	21.38	20.10	20.35	5001300
2002-06-20	20.50	20.70	19.50	19.82	2000800
2002-06-21	19.82	20.37	19.71	19.96	1887500
2002-06-24	19.80	21.10	19.50	20.30	2285600
2002-06-25	20.58	20.71	19.35	19.46	2331700
2002-06-26	18.95	19.78	18.51	19.06	2502500
2002-06-27	19.45	20.30	19.17	20.07	1546400
2002-06-28	19.82	21.11	19.71	21.11	2018300
2002-07-01	20.86	21.20	19.57	19.58	2138600
2002-07-02	19.30	19.30	17.65	17.87	3020300
2002-07-03	17.95	19.24	17.85	19.20	3053300
2002-07-05	20.00	20.81	19.77	20.81	844100
2002-07-08	20.75	20.80	19.45	19.57	1699500
2002-07-09	19.40	19.89	18.96	18.96	1573600
2002-07-10	19.40	19.45	17.59	17.60	2606300
2002-07-11	17.59	19.22	17.20	18.93	2870500
2002-07-12	18.93	19.88	18.60	19.00	2078800
2002-07-15	19.00	19.18	18.24	19.11	2000200
2002-07-16	18.76	20.33	18.76	19.44	2552500
2002-07-17	20.06	20.49	18.96	19.42	1657200
2002-07-18	19.39	20.25	19.17	19.35	1378500
2002-07-19	18.70	19.36	18.35	18.45	1588100
2002-07-22	18.20	18.90	16.80	17.73	3106900
2002-07-23	17.75	18.10	16.51	16.85	2072500
2002-07-24	15.75	17.95	15.55	17.80	2792700
2002-07-25	17.75	17.75	15.15	16.06	2985500
2002-07-26	16.06	16.39	15.59	16.20	2003000
2002-07-29	16.60	17.90	16.42	17.73	1725200
2002-07-30	17.65	18.70	17.25	18.44	1329700
2002-07-31	18.44	18.44	17.30	17.79	1770000
2002-08-01	18.20	18.88	17.33	17.41	2035200
2002-08-02	17.35	17.50	16.54	16.80	1490500
2002-08-05	16.60	17.03	15.56	15.71	1200400
2002-08-06	16.25	17.70	16.01	16.78	1889800
2002-08-07	17.90	17.99	15.70	16.81	2125800
2002-08-08	16.81	18.13	16.40	18.13	1487200
2002-08-09	18.12	18.30	17.20	18.08	1490400
2002-08-12	17.56	17.72	17.12	17.60	976000
2002-08-13	17.54	18.15	16.89	16.97	1169500
2002-08-14	16.92	18.00	16.60	18.00	1343600
2002-08-15	18.04	18.65	17.80	18.45	1327700
2002-08-16	18.45	19.80	17.90	19.35	1674100
2002-08-19	19.20	19.70	18.90	19.42	2127300
2002-08-20	19.42	19.42	18.52	18.65	1421500
2002-08-21	19.00	19.95	18.81	19.68	1216400
2002-08-22	19.68	20.38	19.15	19.94	1551900
2002-08-23	19.50	19.55	18.80	18.85	1287700
2002-08-26	19.10	19.37	18.55	19.17	1166500
2002-08-27	19.35	19.50	18.56	18.70	1018300
2002-08-28	18.60	18.60	17.83	17.99	1859700
2002-08-29	17.75	18.47	17.53	18.36	2006300
2002-08-30	18.10	18.98	18.10	18.71	1354500
2002-09-03	18.25	18.41	17.59	17.72	1951300
2002-09-04	17.71	18.75	17.49	18.54	1172400
2002-09-05	18.25	18.45	17.78	18.32	980200
2002-09-06	19.31	19.44	18.70	19.40	1809000
2002-09-09	19.05	19.70	18.69	19.60	1160300
2002-09-10	19.60	19.99	19.09	19.20	1732000
2002-09-11	19.85	19.93	19.12	19.15	1113900
2002-09-12	19.08	19.36	18.62	18.95	1330500
2002-09-13	18.55	18.83	17.86	17.89	2030000
2002-09-16	17.89	18.05	17.18	17.18	1889800
2002-09-17	18.25	18.28	17.32	17.54	2593000
2002-09-18	16.65	17.44	16.02	16.83	3982000
2002-09-19	16.20	17.11	16.10	16.67	3323500
2002-09-20	17.05	17.06	15.30	15.38	5800200
2002-09-23	15.38	15.55	14.75	15.15	2097500
2002-09-24	15.00	15.03	14.51	14.64	2935100
2002-09-25	15.05	16.03	14.81	15.74	2652800
2002-09-26	15.74	15.97	15.00	15.46	2668400
2002-09-27	15.45	15.91	15.01	15.32	1308600
2002-09-30	15.05	15.06	14.36	14.78	1680200
2002-10-01	14.81	15.33	14.10	15.23	2617900
2002-10-02	15.10	15.20	14.00	14.06	3426200
2002-10-03	14.30	14.70	13.75	14.70	2309700
2002-10-04	14.60	14.61	12.10	12.33	4676000
2002-10-07	12.16	12.80	11.76	11.95	3164500
2002-10-08	12.23	12.40	11.24	11.62	2454700
2002-10-09	11.35	12.10	11.13	11.53	2781600
2002-10-10	11.70	12.66	11.40	12.41	2041700
2002-10-11	12.90	13.55	12.79	13.25	2034400
2002-10-14	12.95	13.23	12.71	12.90	1076300
2002-10-15	13.65	14.38	13.62	14.37	1646200
2002-10-16	13.82	13.88	12.90	12.95	1855500
2002-10-17	13.70	14.25	13.57	13.83	1991600
2002-10-18	13.90	14.08	13.14	13.29	2448300
2002-10-21	13.29	14.60	13.03	14.56	1524400
2002-10-22	14.15	14.99	13.80	14.06	1908300
2002-10-23	13.95	14.80	13.82	14.75	1599200
2002-10-24	14.95	15.50	14.74	14.90	3090300
2002-10-25	14.85	15.75	14.50	15.65	1677200
2002-10-28	16.60	17.00	15.60	15.81	2307900
2002-10-29	15.71	15.90	14.53	15.09	1793100
2002-10-30	15.30	15.50	14.80	15.50	1842100
2002-10-31	15.48	15.59	14.93	15.40	1444800
2002-11-01	15.36	16.55	15.00	16.50	2133400
2002-11-04	16.70	18.20	16.65	17.76	3912900
2002-11-05	17.55	17.69	17.11	17.37	2062100
2002-11-06	17.80	18.25	17.60	18.06	2410800
2002-11-07	18.06	18.06	15.90	16.16	3594800
2002-11-08	16.30	16.88	15.73	15.92	2605200
2002-11-11	15.80	15.80	14.65	14.99	1657200
2002-11-12	15.33	15.79	15.11	15.41	1814500
2002-11-13	15.42	16.09	15.15	16.00	1377100
2002-11-14	16.60	17.02	16.32	17.00	1392800
2002-11-15	16.55	17.10	16.30	17.01	964500
2002-11-18	17.35	17.56	16.60	16.74	2026800
2002-11-19	16.85	17.25	16.59	16.85	1681300
2002-11-20	16.85	18.08	16.50	18.08	1511100
2002-11-21	18.50	20.96	18.50	20.90	5863500
2002-11-22	20.91	22.20	20.25	21.96	5068000
2002-11-25	21.97	23.65	21.94	22.79	4584700
2002-11-26	22.80	22.80	21.05	21.13	2628200
2002-11-27	21.51	21.98	21.45	21.70	1903100
2002-11-29	22.25	22.33	21.44	21.45	768300
2002-12-02	22.10	22.69	21.16	21.37	2113200
2002-12-03	21.15	21.15	20.42	20.55	1691800
2002-12-04	19.75	20.09	18.93	19.59	3271100
2002-12-05	20.15	20.35	19.20	19.60	1771700
2002-12-06	19.61	19.82	18.95	19.47	1292200
2002-12-09	19.20	19.26	18.26	18.55	1656400
2002-12-10	18.56	19.44	18.52	19.37	1886600
2002-12-11	19.38	19.93	18.90	19.23	1542400
2002-12-12	19.45	19.95	18.81	18.98	1679800
2002-12-13	18.99	18.99	18.13	18.30	1409900
2002-12-16	18.38	18.98	18.30	18.95	1409200
2002-12-17	18.96	19.82	18.85	19.60	2000000
2002-12-18	19.61	19.61	18.10	18.28	2772600
2002-12-19	18.28	18.84	17.30	18.25	5028400
2002-12-20	18.26	18.86	18.00	18.65	2599400
2002-12-23	18.30	19.25	18.20	18.50	1500600
2002-12-24	18.30	18.61	18.05	18.35	478500
2002-12-26	18.35	18.74	17.88	18.04	890500
2002-12-27	18.05	18.18	17.40	17.61	952000
2002-12-30	17.66	17.85	17.46	17.57	1047200
2002-12-31	17.58	18.05	17.40	17.92	1058600
2003-01-02	18.07	18.96	17.88	18.91	1883900
2003-01-03	18.79	19.26	18.53	18.93	799300
2003-01-06	19.23	19.98	18.92	19.90	1888700
2003-01-07	19.99	20.49	19.84	20.04	2038100
2003-01-08	19.75	19.83	19.10	19.17	1259300
2003-01-09	19.18	20.25	19.18	20.05	1298400
2003-01-10	19.55	20.40	19.52	19.92	1758200
2003-01-13	19.93	19.93	18.87	18.88	2610900
2003-01-14	18.80	19.36	18.76	19.00	1350700
2003-01-15	18.90	19.11	18.10	18.43	2155400
2003-01-16	18.44	18.79	17.70	17.78	1667700
2003-01-17	17.79	17.79	17.28	17.45	2430100
2003-01-21	17.45	17.55	16.80	16.81	1485000
2003-01-22	16.81	17.20	16.65	16.98	1573500
2003-01-23	17.34	17.46	16.47	17.14	2338100
2003-01-24	17.15	17.31	16.42	16.59	1561300
2003-01-27	16.60	16.67	15.85	15.95	2043400
2003-01-28	16.25	16.45	15.96	16.33	1233900
2003-01-29	16.33	16.33	15.40	15.90	2505500
2003-01-30	15.95	16.06	15.32	15.40	1108700
2003-01-31	15.41	15.70	14.93	15.61	2158600
2003-02-03	15.71	15.78	15.19	15.28	1272000
2003-02-04	15.29	15.29	14.60	14.90	3021800
2003-02-05	15.30	15.78	15.18	15.35	2098100
2003-02-06	15.25	15.26	14.65	14.77	1565500
2003-02-07	15.10	15.20	14.67	14.70	1116100
2003-02-10	14.62	15.15	14.51	14.95	1120400
2003-02-11	15.00	15.45	14.67	14.85	888700
2003-02-12	14.85	15.10	14.75	14.90	1007200
2003-02-13	14.80	14.97	14.53	14.73	1241600
2003-02-14	14.90	15.42	14.70	15.42	1062900
2003-02-18	15.65	16.25	15.57	16.07	1509600
2003-02-19	15.95	15.96	15.51	15.64	1152600
2003-02-20	15.90	16.30	15.86	16.17	1275000
2003-02-21	16.30	16.33	15.75	16.15	1531300
2003-02-24	16.05	16.35	15.81	15.87	1064700
2003-02-25	15.88	15.90	15.21	15.80	1921500
2003-02-26	15.80	15.95	15.38	15.43	1110600
2003-02-27	15.57	15.90	15.35	15.70	816600
2003-02-28	15.90	16.64	15.81	16.61	1513700
2003-03-03	16.69	16.85	16.14	16.15	2028800
2003-03-04	16.22	16.37	15.98	16.00	1133100
2003-03-05	16.05	16.39	15.92	16.30	1030600
2003-03-06	16.30	16.41	15.92	16.24	1050300
2003-03-07	15.85	16.10	15.76	15.96	1594600
2003-03-10	15.88	15.90	15.45	15.49	1053900
2003-03-11	15.55	15.75	15.41	15.45	1088000
2003-03-12	15.45	15.75	15.28	15.75	1325700
2003-03-13	16.15	16.90	16.09	16.78	1363100
2003-03-14	17.00	17.50	16.76	16.98	1646000
2003-03-17	16.85	18.55	16.70	18.37	3451400
2003-03-18	18.25	18.65	18.00	18.56	1898900
2003-03-19	18.21	18.60	16.88	17.27	3498300
2003-03-20	18.10	18.82	17.60	18.48	3810200
2003-03-21	18.72	18.75	17.82	18.53	2412200
2003-03-24	17.90	18.19	17.81	17.94	1191000
2003-03-25	18.06	18.50	17.91	18.33	1490500
2003-03-26	18.33	18.50	18.06	18.30	1458900
2003-03-27	18.09	18.44	17.95	18.28	1218900
2003-03-28	18.18	18.42	18.05	18.22	1091100
2003-03-31	17.30	18.00	17.30	17.50	1912600
2003-04-01	17.53	17.82	17.41	17.70	1345200
2003-04-02	18.25	18.71	18.16	18.53	1947600
2003-04-03	18.49	19.24	18.38	18.90	2132900
2003-04-04	18.90	19.10	18.43	18.70	1355400
2003-04-07	19.75	20.00	18.88	18.88	3179600
2003-04-08	18.88	18.90	18.30	18.42	2092300
2003-04-09	18.40	18.75	17.80	17.80	2078600
2003-04-10	17.81	17.98	17.63	17.68	1902700
2003-04-11	18.00	18.30	17.59	17.75	1475100
2003-04-14	17.74	18.04	17.60	17.95	1047200
2003-04-15	17.95	17.97	17.50	17.93	2037000
2003-04-16	18.08	18.48	17.97	17.98	1661200
2003-04-17	18.10	19.00	18.01	18.94	1800100
2003-04-21	18.94	19.53	18.80	19.53	1951500
2003-04-22	19.33	19.52	19.10	19.44	1252100
2003-04-23	19.30	19.45	19.09	19.34	1220100
2003-04-24	19.10	19.49	19.00	19.29	1131400
2003-04-25	19.17	19.17	18.36	18.45	1164000
2003-04-28	18.50	19.14	18.50	19.01	975400
2003-04-29	19.00	19.31	18.57	18.95	1584800
2003-04-30	18.80	18.85	18.55	18.70	1404500
2003-05-01	18.70	18.72	18.19	18.50	1122900
2003-05-02	18.35	19.07	18.35	18.99	1352900
2003-05-05	19.10	20.20	19.05	19.66	2613900
2003-05-06	19.77	20.36	19.70	20.21	2863500
2003-05-07	20.21	21.00	20.10	20.92	3565500
2003-05-08	20.50	21.15	20.40	21.06	2625300
2003-05-09	21.37	21.50	20.60	20.85	2366700
2003-05-12	20.87	21.30	20.70	21.30	2030100
2003-05-13	21.30	21.30	20.24	20.73	2202600
2003-05-14	20.98	20.98	20.30	20.40	1700500
2003-05-15	20.70	20.88	20.01	20.32	1732900
2003-05-16	20.32	20.81	19.94	20.81	2172300
2003-05-19	20.55	20.55	19.52	19.61	1877100
2003-05-20	19.90	19.99	19.42	19.65	871600
2003-05-21	19.62	19.78	19.28	19.70	1466300
2003-05-22	19.70	20.20	19.54	19.95	1052100
2003-05-23	19.90	19.98	19.58	19.60	1242600
2003-05-27	19.60	20.80	19.49	20.79	1322600
2003-05-28	20.79	21.00	20.53	20.60	1561200
2003-05-29	20.70	21.00	20.61	20.77	1278800
2003-05-30	20.88	21.09	20.59	20.99	1976200
2003-06-02	21.25	21.75	20.88	20.88	1645700
2003-06-03	20.95	21.14	20.65	20.91	1338100
2003-06-04	20.98	22.40	20.94	22.20	2653000
2003-06-05	21.70	22.23	21.55	22.19	1695800
2003-06-06	22.50	22.90	21.60	21.84	2503000
2003-06-09	21.70	21.85	21.11	21.34	1465100
2003-06-10	21.50	21.75	21.36	21.66	1580300
2003-06-11	21.66	22.54	20.41	22.41	2601700
2003-06-12	22.75	22.75	22.40	22.73	1420800
2003-06-13	22.85	22.95	22.21	22.29	1712200
2003-06-16	22.40	23.30	22.34	23.24	1718200
2003-06-17	23.24	23.95	23.24	23.92	2847700
2003-06-18	23.92	24.37	23.60	24.21	2606600
2003-06-19	24.40	25.60	23.40	23.62	3818900
2003-06-20	23.85	23.90	23.24	23.45	1669000
2003-06-23	23.45	23.45	22.28	22.74	2118500
2003-06-24	22.01	23.00	21.87	21.98	2046800
2003-06-25	22.00	22.95	21.99	22.55	1645700
2003-06-26	23.00	23.15	22.57	22.58	1928600
2003-06-27	22.58	22.64	22.00	22.09	1118000
2003-06-30	22.32	22.57	21.91	22.10	898800
2003-07-01	22.10	22.35	21.20	22.28	1276200
2003-07-02	22.27	22.70	22.15	22.63	1168700
2003-07-03	22.30	22.60	22.08	22.32	549500
2003-07-07	22.60	23.77	22.47	23.57	1569500
2003-07-08	23.31	25.35	23.31	25.30	3585700
2003-07-09	25.20	25.62	24.80	25.25	2485400
2003-07-10	24.85	25.05	24.16	24.55	1809300
2003-07-11	24.95	25.10	24.53	24.55	1491000
2003-07-14	24.90	25.45	24.79	24.97	1682100
2003-07-15	25.35	25.50	24.80	25.10	2103600
2003-07-16	25.48	25.48	24.55	24.90	1340000
2003-07-17	24.50	24.56	23.72	23.75	1756200
2003-07-18	23.95	24.27	23.48	24.09	1175100
2003-07-21	23.93	23.96	23.19	23.51	1048300
2003-07-22	23.76	23.82	23.39	23.60	1425300
2003-07-23	23.75	23.95	23.09	23.89	843700
2003-07-24	23.89	24.23	22.93	23.04	1947900
2003-07-25	22.90	23.20	22.25	23.07	2376800
2003-07-28	23.07	23.43	22.10	23.23	2230300
2003-07-29	23.23	23.34	22.49	22.57	1647400
2003-07-30	22.64	23.02	22.54	22.77	1377100
2003-07-31	23.03	23.63	23.00	23.05	1400200
2003-08-01	23.40	23.48	22.70	23.00	1775700
2003-08-04	23.04	23.37	22.74	23.15	1179000
2003-08-05	23.05	23.21	22.61	22.65	1589700
2003-08-06	22.65	22.65	22.20	22.30	1893400
2003-08-07	22.35	22.70	22.27	22.53	1073600
2003-08-08	22.65	22.86	22.30	22.60	1648300
2003-08-11	22.64	22.98	22.64	22.96	870300
2003-08-12	23.05	24.00	22.86	23.97	1688500
2003-08-13	23.99	24.67	23.87	24.41	1691900
2003-08-14	24.55	24.97	24.13	24.96	1630400
2003-08-15	24.71	25.05	24.63	24.84	1033800
2003-08-18	24.90	26.04	24.85	26.03	1716400
2003-08-19	26.03	27.48	26.03	27.20	3350100
2003-08-20	27.20	27.49	26.93	27.40	1638700
2003-08-21	27.45	27.87	27.24	27.71	1325200
2003-08-22	28.15	28.20	27.17	27.42	1642500
2003-08-25	27.42	27.49	26.68	26.99	1235200
2003-08-26	26.65	27.10	26.36	27.02	1252900
2003-08-27	27.00	27.42	27.00	27.36	874600
2003-08-28	27.36	27.58	27.08	27.51	936700
2003-08-29	27.51	28.15	27.40	28.15	1067500
2003-09-02	28.17	28.50	27.76	28.50	823300
2003-09-03	28.73	29.45	28.44	28.49	1764000
2003-09-04	28.60	29.09	28.43	28.89	1458100
2003-09-05	28.40	29.58	28.40	28.72	1528200
2003-09-08	28.85	29.39	28.75	29.08	1283900
2003-09-09	29.08	29.08	28.50	28.70	820300
2003-09-10	28.67	28.68	27.50	27.57	1052000
2003-09-11	27.60	28.37	27.53	28.20	842200
2003-09-12	28.15	28.22	27.70	28.10	886600
2003-09-15	28.10	28.50	27.82	28.25	788600
2003-09-16	28.25	29.29	28.25	29.20	1311800
2003-09-17	29.00	29.40	28.74	29.20	1283700
2003-09-18	29.20	29.50	28.76	29.45	2042400
2003-09-19	28.94	29.99	28.85	29.31	3045100
2003-09-22	29.31	29.31	28.25	28.25	1607600
2003-09-23	28.50	28.50	28.19	28.46	1667800
2003-09-24	28.48	28.49	26.45	26.50	2640800
2003-09-25	27.00	27.05	26.30	26.38	2587900
2003-09-26	26.25	26.38	25.43	25.50	1519200
2003-09-29	25.93	26.20	25.61	25.89	1421100
2003-09-30	25.90	26.30	25.55	26.05	1678800
2003-10-01	26.65	26.75	25.82	26.14	1398200
2003-10-02	26.00	26.67	26.00	26.62	1392000
2003-10-03	27.47	28.30	26.75	27.52	1729700
2003-10-06	27.60	28.51	27.60	28.42	1430100
2003-10-07	28.42	28.42	27.69	28.16	1381300
2003-10-08	28.15	28.22	26.75	27.00	1873200
2003-10-09	27.52	28.45	27.50	28.01	1936500
2003-10-10	28.13	28.35	27.67	27.90	768800
2003-10-13	28.20	28.45	28.00	28.17	452800
2003-10-14	28.20	28.88	28.00	28.80	1175100
2003-10-15	29.20	29.30	28.31	28.42	995000
2003-10-16	28.40	28.53	27.86	28.07	904100
2003-10-17	28.20	28.39	27.19	27.44	861500
2003-10-20	27.60	27.78	27.32	27.60	820600
2003-10-21	27.60	28.95	27.60	28.81	2008700
2003-10-22	28.81	28.81	27.36	27.78	1117000
2003-10-23	27.26	27.35	26.67	26.96	1470700
2003-10-24	26.71	26.85	26.00	26.42	1287300
2003-10-27	26.72	27.20	26.65	26.82	1037200
2003-10-28	27.12	28.18	27.01	28.08	1493300
2003-10-29	27.95	28.43	27.83	28.42	1802800
2003-10-30	28.92	29.06	28.26	28.30	2120500
2003-10-31	28.54	28.64	27.82	27.85	1077700
2003-11-03	28.20	28.71	28.00	28.51	1153900
2003-11-04	28.51	30.37	27.60	30.11	3574300
2003-11-05	29.25	30.20	29.25	30.12	2727500
2003-11-06	30.12	31.26	29.65	30.93	2932900
2003-11-07	31.05	31.66	30.90	31.15	1822600
2003-11-10	31.03	31.07	30.02	30.18	1492700
2003-11-11	30.00	30.00	29.51	29.67	1122500
2003-11-12	30.05	30.68	30.00	30.45	1605400
2003-11-13	29.51	30.68	29.51	30.24	1008200
2003-11-14	30.10	30.35	28.83	28.85	2063100
2003-11-17	28.65	28.85	27.10	28.11	2688400
2003-11-18	28.30	28.73	27.47	27.78	1296600
2003-11-19	26.75	27.29	25.80	27.29	4655600
2003-11-20	26.75	27.45	26.55	26.62	2066000
2003-11-21	26.62	26.80	26.17	26.43	1595800
2003-11-24	26.75	27.05	26.75	27.04	1735100
2003-11-25	26.95	27.31	26.95	27.05	1676000
2003-11-26	27.30	27.54	26.95	27.45	1218100
2003-11-28	27.45	27.65	27.25	27.51	398800
2003-12-01	27.65	27.84	27.52	27.76	1171900
2003-12-02	27.80	28.00	27.30	27.48	1053600
2003-12-03	27.77	27.80	27.12	27.19	1136500
2003-12-04	28.15	28.40	27.41	27.76	2688200
2003-12-05	27.51	28.00	27.32	27.80	1425100
2003-12-08	27.67	27.97	26.46	27.02	1940900
2003-12-09	27.28	27.43	26.14	26.22	1397400
2003-12-10	26.22	26.48	24.74	25.35	2914900
2003-12-11	25.50	26.65	25.40	26.54	2380300
2003-12-12	26.80	26.95	26.39	26.62	1110600
2003-12-15	27.15	27.25	26.47	26.75	1574200
2003-12-16	26.25	26.39	25.69	26.17	1775600
2003-12-17	26.20	26.80	25.82	26.80	1951800
2003-12-18	27.90	29.35	27.80	29.21	4708700
2003-12-19	29.35	29.38	28.30	28.76	2944700
2003-12-22	28.69	28.69	28.08	28.38	1116100
2003-12-23	28.40	28.80	28.24	28.44	1090200
2003-12-24	28.44	28.45	28.27	28.43	449100
2003-12-26	28.45	28.50	28.30	28.32	237700
2003-12-29	28.35	28.80	27.76	28.80	859900
2003-12-30	28.65	28.85	28.18	28.37	1284300
2003-12-31	28.30	28.53	28.00	28.30	754200
2004-01-02	28.37	28.85	28.37	28.69	968600
2004-01-05	29.00	29.98	29.00	29.98	1691200
2004-01-06	29.98	29.99	29.39	29.85	1198800
2004-01-07	29.87	30.05	29.31	30.00	1069800
2004-01-08	30.20	30.95	30.12	30.77	1675000
2004-01-09	30.50	30.64	29.80	30.04	1583200
2004-01-12	30.04	30.50	29.69	30.47	1991600
2004-01-13	30.40	30.45	29.84	30.00	1568300
2004-01-14	30.35	30.99	30.30	30.89	1903100
2004-01-15	30.81	30.98	30.25	30.66	2000200
2004-01-16	30.85	31.86	30.84	31.77	3042600
2004-01-20	31.98	32.40	31.78	32.35	2912700
2004-01-21	32.25	32.26	31.70	32.02	2502400
2004-01-22	32.20	32.39	30.96	30.99	1602000
2004-01-23	31.00	31.05	29.50	29.65	2459700
2004-01-26	29.65	30.23	29.40	30.07	1724700
2004-01-27	30.07	30.09	29.05	29.05	1382100
2004-01-28	29.40	30.12	28.70	28.70	2088200
2004-01-29	29.20	29.49	28.28	28.60	2210800
2004-01-30	28.37	29.75	28.29	29.60	2467700
2004-02-02	29.60	30.34	29.49	29.64	1512000
2004-02-03	29.64	30.41	29.64	30.14	2378600
2004-02-04	29.75	29.75	28.06	28.15	2774000
2004-02-05	28.28	28.72	28.22	28.49	1564500
2004-02-06	28.49	29.65	28.49	29.60	1347200
2004-02-09	29.55	29.65	29.11	29.48	1199200
2004-02-10	29.35	29.95	29.35	29.77	963900
2004-02-11	29.60	29.85	29.08	29.68	1085300
2004-02-12	29.45	29.75	28.92	28.99	1255300
2004-02-13	29.00	29.41	28.25	28.60	1145000
2004-02-17	29.18	29.38	28.90	29.19	709000
2004-02-18	29.29	29.81	29.12	29.69	1190100
2004-02-19	30.00	30.08	28.77	28.86	2591800
2004-02-20	28.86	28.97	28.19	28.60	1488100
2004-02-23	28.67	28.96	27.86	28.00	1646400
2004-02-24	27.90	27.97	27.26	27.82	1719800
2004-02-25	27.92	28.37	27.65	28.00	893200
2004-02-26	27.72	28.31	27.50	28.07	1150700
2004-02-27	28.26	29.10	27.83	27.98	2267800
2004-03-01	27.95	28.75	27.91	28.70	1275400
2004-03-02	28.60	28.89	28.17	28.68	1450300
2004-03-03	28.30	28.58	28.02	28.35	1201100
2004-03-04	28.50	28.92	28.44	28.80	889600
2004-03-05	28.80	29.10	28.33	28.58	744400
2004-03-08	28.50	28.58	27.36	27.41	1435500
2004-03-09	27.41	27.41	26.58	26.90	1623700
2004-03-10	26.85	27.00	26.02	26.09	1289600
2004-03-11	26.03	26.84	25.73	26.00	1720200
2004-03-12	27.60	27.65	27.00	27.49	2491600
2004-03-15	27.60	27.77	26.04	27.00	1880500
2004-03-16	27.25	27.75	27.15	27.38	1487300
2004-03-17	27.41	28.50	27.40	28.16	2502700
2004-03-18	28.70	28.93	27.96	27.96	4431000
2004-03-19	28.03	28.21	27.61	27.85	2877600
2004-03-22	27.40	27.61	27.05	27.52	1964300
2004-03-23	27.65	28.25	27.65	27.92	2231200
2004-03-24	27.80	28.20	27.60	27.78	1411700
2004-03-25	28.15	28.51	27.80	28.46	1794300
2004-03-26	28.46	29.03	28.32	28.80	1359100
2004-03-29	28.95	29.48	28.86	29.03	913500
2004-03-30	29.03	29.41	28.84	29.20	1341700
2004-03-31	29.21	29.67	28.75	29.43	1529000
2004-04-01	29.43	30.15	29.39	29.83	1113300
2004-04-02	30.15	30.70	30.15	30.62	1677600
2004-04-05	30.62	31.49	30.39	31.49	1753300
2004-04-06	31.20	31.20	30.31	30.55	1734200
2004-04-07	30.37	30.56	29.99	30.38	930700
2004-04-08	30.80	30.97	30.05	30.30	747400
2004-04-12	30.30	30.63	30.28	30.38	737600
2004-04-13	30.60	30.63	29.75	30.00	1057600
2004-04-14	29.65	30.34	29.51	29.80	891600
2004-04-15	29.80	29.81	28.36	29.00	1469600
2004-04-16	29.25	29.25	28.25	28.51	1510200
2004-04-19	28.33	28.79	28.26	28.64	1249200
2004-04-20	28.64	28.94	28.02	28.06	1171000
2004-04-21	28.25	29.09	28.25	28.70	1808000
2004-04-22	28.45	29.29	28.02	28.90	1411800
2004-04-23	29.25	29.91	29.18	29.80	1746300
2004-04-26	29.75	29.88	28.69	28.94	995600
2004-04-27	28.98	29.50	28.77	28.80	960400
2004-04-28	28.47	28.55	27.25	27.41	1814100
2004-04-29	27.41	27.50	26.51	26.93	1431100
2004-04-30	26.93	27.11	26.07	26.39	1353100
2004-05-03	26.43	27.16	26.35	26.75	1431200
2004-05-04	26.75	27.19	26.51	26.95	1784900
2004-05-05	27.10	27.35	27.07	27.33	1209600
2004-05-06	27.05	27.51	26.77	27.28	1405100
2004-05-07	27.05	27.49	26.39	26.39	1610900
2004-05-10	26.20	26.35	25.65	25.95	1955500
2004-05-11	26.60	27.18	26.41	26.69	2205600
2004-05-12	26.69	26.75	25.44	26.40	1867600
2004-05-13	26.35	26.89	26.16	26.40	862100
2004-05-14	26.40	26.40	25.39	25.58	1899600
2004-05-17	25.25	25.45	24.60	25.41	1575800
2004-05-18	25.58	25.84	25.31	25.66	687100
2004-05-19	26.55	27.25	26.47	26.66	2282100
2004-05-20	26.55	26.89	26.38	26.76	1506200
2004-05-21	26.81	27.22	26.72	27.07	911000
2004-05-24	27.20	27.43	26.80	27.13	781500
2004-05-25	27.17	27.84	26.91	27.72	973400
2004-05-26	27.73	28.36	27.69	28.19	1552400
2004-05-27	28.44	28.75	28.08	28.29	1040300
2004-05-28	28.39	28.46	28.03	28.31	670400
2004-06-01	28.13	28.60	28.02	28.32	663000
2004-06-02	28.37	28.50	27.85	28.15	521000
2004-06-03	27.95	28.02	27.37	27.37	823000
2004-06-04	27.92	28.20	27.75	27.85	852200
2004-06-07	28.12	29.10	28.06	29.08	1053700
2004-06-08	28.88	28.91	28.44	28.70	1086400
2004-06-09	28.70	28.70	27.69	27.89	1288400
2004-06-10	28.20	28.39	27.92	28.16	725900
2004-06-14	28.05	28.12	27.36	27.46	1100000
2004-06-15	27.78	28.63	27.78	28.20	1062000
2004-06-16	28.40	28.40	27.57	28.05	2261800
2004-06-17	25.80	26.20	23.10	24.49	15833800
2004-06-18	24.20	24.82	24.13	24.58	4408800
2004-06-21	24.90	24.99	24.37	24.41	1922600
2004-06-22	24.30	24.98	24.30	24.91	1729200
2004-06-23	24.88	25.06	24.57	24.94	2385400
2004-06-24	25.00	25.40	24.90	25.00	1478400
2004-06-25	25.10	25.68	25.10	25.52	1341300
2004-06-28	25.79	25.85	24.92	25.06	1059500
2004-06-29	25.04	25.28	24.90	25.08	1668300
2004-06-30	25.07	25.24	24.85	25.18	1393300
2004-07-01	25.05	25.05	24.05	24.40	1863300
2004-07-02	24.26	24.46	24.01	24.35	1254700
2004-07-06	24.10	24.19	23.55	23.84	2672000
2004-07-07	23.95	24.30	23.64	23.70	1621000
2004-07-08	23.69	24.00	23.48	23.64	1526100
2004-07-09	23.86	23.98	23.65	23.65	1579500
2004-07-12	23.50	23.58	23.01	23.27	2771900
2004-07-13	23.31	23.61	23.28	23.34	1233100
2004-07-14	23.15	23.18	22.30	22.35	2057700
2004-07-15	22.62	22.68	22.10	22.33	2134800
2004-07-16	22.61	22.61	21.92	22.00	1215400
2004-07-19	22.00	22.35	21.55	22.10	1813800
2004-07-20	22.11	22.52	21.79	22.07	2391200
2004-07-21	22.40	22.70	21.65	21.71	2192600
2004-07-22	21.73	22.27	21.70	22.08	1378800
2004-07-23	21.97	21.97	21.20	21.21	1497400
2004-07-26	21.26	21.50	20.87	21.03	1142600
2004-07-27	21.22	21.22	20.85	21.18	1397200
2004-07-28	20.95	21.12	20.55	20.90	1205400
2004-07-29	20.90	21.63	20.90	21.58	1425100
2004-07-30	21.45	22.15	21.31	21.75	1383900
2004-08-02	21.60	22.18	21.55	22.00	1283400
2004-08-03	22.00	22.00	21.35	21.43	1476500
2004-08-04	21.31	21.86	21.27	21.71	1047000
2004-08-05	21.65	21.91	21.06	21.12	823500
2004-08-06	20.79	20.97	20.20	20.28	1033800
2004-08-09	20.28	20.72	20.16	20.59	1090400
2004-08-10	20.59	20.94	20.50	20.86	806400
2004-08-11	19.82	20.26	19.28	19.71	3140700
2004-08-12	19.27	19.58	19.18	19.48	2708400
2004-08-13	19.51	19.85	19.31	19.56	1618800
2004-08-16	19.80	19.96	19.65	19.96	977500
2004-08-17	20.00	20.39	19.97	20.17	1220700
2004-08-18	20.03	20.63	19.96	20.58	1534700
2004-08-19	20.59	20.86	20.30	20.39	759100
2004-08-20	20.40	20.82	20.37	20.79	711100
2004-08-23	20.91	20.96	20.43	20.47	1396700
2004-08-24	20.70	20.77	19.80	20.20	2318500
2004-08-25	20.20	20.68	20.05	20.53	1292200
2004-08-26	20.53	20.86	20.43	20.79	1875000
2004-08-27	20.78	21.20	20.77	21.15	975600
2004-08-30	20.95	21.08	20.78	20.88	1019500
2004-08-31	20.82	21.00	20.28	20.63	1270100
2004-09-01	20.62	21.13	20.44	20.60	943300
2004-09-02	20.67	21.07	20.48	20.96	707700
2004-09-03	20.96	20.96	20.43	20.49	927500
2004-09-07	20.69	21.04	20.53	20.58	863500
2004-09-08	20.45	20.83	20.33	20.36	991300
2004-09-09	20.60	21.40	20.43	21.29	1674200
2004-09-10	21.20	21.92	20.94	21.78	1227800
2004-09-13	22.04	23.16	21.93	22.79	2871800
2004-09-14	21.75	22.30	21.38	22.21	3142400
2004-09-15	21.50	21.50	20.58	20.86	3621600
2004-09-16	20.85	21.32	20.75	20.77	1587400
2004-09-17	20.78	21.44	20.52	21.34	3410500
2004-09-20	21.34	21.93	21.10	21.89	3314800
2004-09-21	22.10	22.62	22.04	22.18	4325200
2004-09-22	23.40	23.98	23.35	23.74	6383000
2004-09-23	23.55	23.73	23.12	23.20	2933300
2004-09-24	23.26	23.26	22.57	22.68	1996300
2004-09-27	22.50	22.93	22.40	22.46	2068600
2004-09-28	22.88	23.50	22.06	22.42	1676400
2004-09-29	22.50	23.48	22.50	23.06	1868700
2004-09-30	22.99	23.40	22.94	23.00	2348500
2004-10-01	23.30	24.09	23.26	24.05	2006700
2004-10-04	24.35	24.68	24.35	24.55	1810200
2004-10-05	24.35	24.70	23.95	24.20	1435200
2004-10-06	24.30	24.48	23.85	24.48	1101900
2004-10-07	24.48	24.56	23.93	23.99	1255800
2004-10-08	23.70	23.74	23.24	23.36	960500
2004-10-11	23.41	23.58	22.90	23.51	1084900
2004-10-12	23.51	23.52	22.77	22.94	1961400
2004-10-13	23.40	23.76	23.27	23.66	2231900
2004-10-14	23.67	23.90	23.08	23.30	1729600
2004-10-15	23.49	23.73	23.22	23.49	1793200
2004-10-18	23.30	23.75	23.11	23.71	1122800
2004-10-19	24.00	24.58	23.97	24.02	2506400
2004-10-20	23.68	24.13	23.29	24.01	1643700
2004-10-21	24.20	24.55	23.90	24.39	1166900
2004-10-22	24.50	24.54	23.46	23.60	1335800
2004-10-25	23.40	23.97	23.39	23.67	1200200
2004-10-26	23.77	23.77	23.16	23.41	1558600
2004-10-27	23.50	24.81	23.43	24.64	1640600
2004-10-28	24.45	24.88	24.40	24.47	1217000
2004-10-29	24.41	24.60	24.13	24.31	1139800
2004-11-01	24.38	24.90	24.13	24.90	1788500
2004-11-02	25.00	25.71	24.68	25.20	1905700
2004-11-03	25.55	25.70	24.81	25.04	1562300
2004-11-04	24.88	25.09	24.72	24.90	1489400
2004-11-05	25.05	25.73	24.92	25.43	1206100
2004-11-08	25.20	25.65	25.20	25.46	957000
2004-11-09	25.31	25.49	25.05	25.45	852400
2004-11-10	25.37	25.45	25.07	25.24	1129500
2004-11-11	25.25	25.88	25.19	25.74	1222600
2004-11-12	25.50	25.71	25.24	25.55	1214600
2004-11-15	25.35	25.65	25.01	25.54	1274300
2004-11-16	25.48	25.49	25.00	25.09	1587900
2004-11-17	25.45	26.04	25.45	25.85	2302000
2004-11-18	25.54	25.86	25.10	25.70	1112400
2004-11-19	25.70	25.72	24.93	25.00	1144600
2004-11-22	24.73	24.94	24.59	24.83	1504900
2004-11-23	24.72	25.14	24.38	24.95	2623500
2004-11-24	24.85	25.17	24.64	24.87	1471400
2004-11-26	24.82	25.22	24.82	24.99	398800
2004-11-29	25.34	25.40	24.46	24.74	974200
2004-11-30	24.98	25.20	24.77	25.06	1252900
2004-12-01	25.29	25.91	25.25	25.86	2041400
2004-12-02	25.81	25.96	25.37	25.70	1993500
2004-12-03	26.05	26.26	25.59	25.85	1564700
2004-12-06	25.85	26.23	25.77	26.10	1159400
2004-12-07	26.05	26.48	25.99	26.15	2159200
2004-12-08	26.20	26.43	25.99	26.15	1495100
2004-12-09	26.00	26.50	25.36	26.49	1922900
2004-12-10	27.08	27.08	26.34	26.57	1597200
2004-12-13	26.57	26.64	26.10	26.39	996400
2004-12-14	26.28	26.82	26.28	26.72	996200
2004-12-15	26.50	26.71	26.25	26.55	896300
2004-12-16	26.57	26.61	25.94	26.14	909900
2004-12-17	25.62	26.09	25.50	25.71	1661300
2004-12-20	25.90	26.51	25.67	25.77	1664200
2004-12-21	25.70	25.70	25.26	25.35	2503400
2004-12-22	25.35	25.40	25.00	25.13	1797300
2004-12-23	25.25	25.49	25.12	25.26	965000
2004-12-27	25.21	25.25	24.81	25.08	986900
2004-12-28	25.08	25.43	24.97	25.28	1075500
2004-12-29	25.11	25.44	25.10	25.35	525000
2004-12-30	25.30	25.65	25.29	25.38	567100
2004-12-31	25.54	25.83	25.45	25.58	566600
2005-01-03	25.58	25.60	24.59	24.67	1449300
2005-01-04	24.88	24.90	23.78	24.07	1833600
2005-01-05	23.93	24.00	23.55	23.57	1051900
2005-01-06	23.70	23.70	23.15	23.26	1314200
2005-01-07	23.26	23.30	22.80	23.00	1386300
2005-01-10	22.81	23.37	22.56	23.26	1794500
2005-01-11	23.05	23.10	22.80	22.82	1070800
2005-01-12	22.90	23.05	22.48	22.95	1177500
2005-01-13	22.90	23.70	22.90	23.15	2116700
2005-01-14	23.35	23.57	23.03	23.18	1286400
2005-01-18	23.13	23.57	22.85	23.53	1359100
2005-01-19	23.38	23.43	22.40	22.50	1813200
2005-01-20	22.30	22.50	22.18	22.25	1484600
2005-01-21	22.24	22.88	22.15	22.30	1656600
2005-01-24	22.26	22.47	22.11	22.11	1621800
2005-01-25	22.17	22.42	21.80	21.81	1209100
2005-01-26	22.08	22.92	22.08	22.79	1923200
2005-01-27	22.80	23.41	22.56	23.31	2393300
2005-01-28	23.31	23.31	22.71	23.17	1868600
2005-01-31	23.90	24.13	23.44	23.57	2080300
2005-02-01	23.50	23.85	23.38	23.48	1144400
2005-02-02	23.50	23.50	23.13	23.30	1012500
2005-02-03	23.29	23.30	22.71	22.89	780100
2005-02-04	22.75	23.73	22.75	23.71	1202800
2005-02-07	23.59	24.02	23.59	23.74	785000
2005-02-08	23.90	24.78	23.90	24.71	2172200
2005-02-09	24.60	25.00	24.26	24.33	1927600
2005-02-10	24.51	24.69	24.06	24.47	1308000
2005-02-11	24.55	25.13	24.31	24.92	1782600
2005-02-14	24.95	25.20	24.53	25.00	1155600
2005-02-15	24.98	25.19	24.87	25.11	1023500
2005-02-16	24.95	24.96	24.58	24.81	978300
2005-02-17	24.95	24.95	24.20	24.41	1707400
2005-02-18	24.40	24.80	24.25	24.74	1358700
2005-02-22	24.50	24.90	24.42	24.50	1730700
2005-02-23	25.20	25.25	24.49	24.66	1460600
2005-02-24	24.73	25.31	24.36	25.31	1258000
2005-02-25	25.30	25.74	24.92	25.68	1387400
2005-02-28	25.53	25.86	25.50	25.71	1675000
2005-03-01	25.95	26.62	25.91	26.51	2077700
2005-03-02	26.44	26.54	26.11	26.30	1317200
2005-03-03	26.40	26.65	25.87	26.05	1127400
2005-03-04	26.35	26.46	26.05	26.06	1652800
2005-03-07	26.27	26.90	26.19	26.63	1598700
2005-03-08	26.64	26.76	26.12	26.36	1465300
2005-03-09	26.36	26.70	26.30	26.48	2572300
2005-03-10	26.43	26.73	26.34	26.62	1498900
2005-03-11	26.62	26.68	25.87	26.08	1527700
2005-03-14	26.02	26.50	26.02	26.50	950500
2005-03-15	26.77	26.85	26.15	26.36	1877200
2005-03-16	26.11	26.43	26.03	26.24	3034500
2005-03-17	26.29	26.60	25.99	26.02	2346900
2005-03-18	26.70	28.44	26.41	27.58	8430500
2005-03-21	27.68	28.25	27.57	28.13	3938700
2005-03-22	28.10	28.15	27.73	27.77	2182100
2005-03-23	27.69	28.05	27.52	27.52	1530000
2005-03-24	27.65	28.20	27.53	27.94	1715900
2005-03-28	27.94	28.12	27.70	27.90	2131200
2005-03-29	27.93	28.20	27.62	27.67	2413600
2005-03-30	27.65	28.36	27.60	28.30	2567900
2005-03-31	28.43	28.75	28.15	28.52	2303700
2005-04-01	28.52	28.82	28.12	28.16	2004000
2005-04-04	28.16	28.29	27.90	28.18	1536900
2005-04-05	28.15	28.69	28.12	28.40	1497500
2005-04-06	28.40	28.66	28.40	28.52	1431500
2005-04-07	28.48	28.76	28.45	28.67	1313000
2005-04-08	28.74	29.37	28.68	28.97	2331500
2005-04-11	28.99	29.01	28.59	28.80	2042900
2005-04-12	28.60	28.82	28.20	28.72	1326800
2005-04-13	28.72	28.74	27.80	27.92	1584000
2005-04-14	27.91	28.00	27.38	27.46	1980900
2005-04-15	27.17	27.18	26.11	26.41	2599200
2005-04-18	26.42	27.19	26.42	26.87	1597700
2005-04-19	27.12	27.18	26.77	27.16	1297700
2005-04-20	27.27	27.75	26.84	26.88	1405000
2005-04-21	27.33	27.63	27.00	27.49	1954700
2005-04-22	27.42	27.65	26.99	27.20	1808300
2005-04-25	27.40	27.78	27.24	27.31	1205900
2005-04-26	27.25	27.75	27.16	27.20	1187400
2005-04-27	27.15	27.21	26.40	27.17	1562300
2005-04-28	27.10	27.26	26.61	26.62	1296000
2005-04-29	26.70	27.70	26.52	27.60	2613000
2005-05-02	27.60	27.74	27.11	27.46	930500
2005-05-03	27.39	27.62	27.16	27.30	842200
2005-05-04	27.45	27.80	27.34	27.63	802100
2005-05-05	27.53	27.76	27.13	27.26	806800
2005-05-06	27.43	27.82	27.18	27.75	1011700
2005-05-09	27.90	28.58	27.80	28.45	1268000
2005-05-10	28.25	28.44	27.92	28.00	1558100
2005-05-11	28.10	28.37	27.68	28.26	1226700
2005-05-12	28.20	28.66	28.19	28.40	861200
2005-05-13	28.55	28.70	28.30	28.60	2314400
2005-05-16	28.53	29.08	28.47	29.08	982900
2005-05-17	28.76	29.00	28.59	28.89	1477800
2005-05-18	29.00	29.49	28.85	29.45	1131300
2005-05-19	29.20	29.57	29.20	29.56	1025500
2005-05-20	29.51	29.51	29.06	29.44	764200
2005-05-23	29.60	29.73	29.40	29.44	968100
2005-05-24	28.60	29.10	28.58	29.07	1530300
2005-05-25	28.85	28.98	28.54	28.89	792400
2005-05-26	29.14	29.28	28.94	29.28	1251600
2005-05-27	29.25	29.37	29.02	29.37	712600
2005-05-31	29.33	29.44	29.04	29.23	849900
2005-06-01	29.19	29.63	29.07	29.46	1036300
2005-06-02	29.45	29.98	29.26	29.98	1361600
2005-06-03	29.80	29.96	29.25	29.30	1023300
2005-06-06	29.35	29.50	29.12	29.32	812100
2005-06-07	29.45	29.68	29.13	29.20	737400
2005-06-08	29.31	29.53	29.11	29.42	622900
2005-06-09	29.35	29.43	29.10	29.32	1086000
2005-06-10	29.28	29.35	28.92	29.05	659300
2005-06-13	28.95	29.35	28.90	29.30	891000
2005-06-14	29.31	29.50	29.20	29.27	519000
2005-06-15	29.02	29.10	28.45	28.92	2521000
2005-06-16	28.91	29.13	28.57	28.65	1253500
2005-06-17	28.80	28.99	28.59	28.96	1520800
2005-06-20	28.75	28.89	28.61	28.66	1349200
2005-06-21	28.74	28.97	28.30	28.44	2028000
2005-06-22	30.00	31.52	29.85	31.42	8308800
2005-06-23	31.25	31.45	31.05	31.30	3014600
2005-06-24	31.00	31.15	30.86	31.15	2485700
2005-06-27	30.90	31.05	30.83	31.04	1781500
2005-06-28	31.15	31.63	31.15	31.26	3624000
2005-06-29	31.20	31.36	31.00	31.10	926300
2005-06-30	31.25	31.30	30.73	30.73	1005900
2005-07-01	30.65	31.00	30.55	30.67	740000
2005-07-05	30.68	31.46	30.39	31.38	1067200
2005-07-06	31.20	32.00	31.20	31.72	2163200
2005-07-07	31.37	31.95	31.29	31.70	1489400
2005-07-08	31.75	31.96	31.39	31.94	1181500
2005-07-11	31.90	32.05	31.81	32.02	884600
2005-07-12	32.02	32.27	31.58	32.09	1439800
2005-07-13	32.15	32.66	32.08	32.40	1677900
2005-07-14	32.40	32.76	32.15	32.31	1550800
2005-07-15	32.35	32.49	32.07	32.08	747300
2005-07-18	32.08	32.09	31.75	31.88	1003400
2005-07-19	32.05	32.51	31.68	32.40	1336400
2005-07-20	32.05	32.78	31.94	32.75	1428200
2005-07-21	32.65	32.88	32.10	32.49	1044000
2005-07-22	32.15	32.24	31.36	31.90	1391200
2005-07-25	32.01	32.14	31.75	31.93	925000
2005-07-26	32.00	32.47	31.85	32.09	879000
2005-07-27	32.04	32.04	31.21	31.35	1704500
2005-07-28	31.33	31.65	31.33	31.50	1147400
2005-07-29	31.50	31.74	31.11	31.19	787100
2005-08-01	31.33	31.33	31.00	31.22	1010100
2005-08-02	31.33	31.35	31.02	31.12	1087700
2005-08-03	31.00	31.31	31.00	31.13	930600
2005-08-04	31.01	31.12	30.53	30.75	915400
2005-08-05	30.65	30.86	30.20	30.42	751000
2005-08-08	30.45	30.67	30.30	30.38	886000
2005-08-09	30.60	30.74	30.16	30.29	1069800
2005-08-10	30.38	30.42	29.70	29.87	1130100
2005-08-11	29.80	30.02	29.56	29.95	1392200
2005-08-12	29.82	29.90	29.35	29.61	1085500
2005-08-15	29.66	30.14	29.60	29.96	644900
2005-08-16	29.85	29.92	29.44	29.60	604300
2005-08-17	29.60	29.86	29.51	29.69	957900
2005-08-18	29.65	29.69	29.11	29.19	1068500
2005-08-19	29.40	29.53	29.21	29.44	736100
2005-08-22	29.48	29.57	29.24	29.53	1148000
2005-08-23	29.55	30.15	29.33	29.96	1611000
2005-08-24	29.90	30.34	29.77	29.77	1037000
2005-08-25	29.79	30.00	29.63	29.66	809700
2005-08-26	29.72	29.74	29.29	29.34	726800
2005-08-29	29.25	29.78	29.23	29.78	486100
2005-08-30	29.60	29.67	29.08	29.25	783100
2005-08-31	29.30	29.48	28.81	29.44	815600
2005-09-01	29.35	29.80	29.29	29.34	602800
2005-09-02	29.48	29.50	29.17	29.22	476200
2005-09-06	29.40	29.88	29.20	29.72	500000
2005-09-07	29.76	30.20	29.65	29.93	1134600
2005-09-08	29.93	30.09	29.55	29.55	1187100
2005-09-09	29.55	29.75	29.49	29.49	1388000
2005-09-12	28.54	29.74	28.54	29.12	1430600
2005-09-13	29.25	29.50	29.17	29.32	1496400
2005-09-14	29.44	29.49	29.21	29.27	684700
2005-09-15	29.46	29.56	29.16	29.25	789100
2005-09-16	29.40	29.46	29.00	29.34	1401500
2005-09-19	29.28	29.36	28.89	29.06	1042600
2005-09-20	29.45	29.91	29.11	29.12	1045200
2005-09-21	29.15	29.16	28.78	29.04	1415200
2005-09-22	29.05	29.37	28.85	29.13	924800
2005-09-23	29.20	30.10	29.19	29.70	1184200
2005-09-26	30.05	30.66	29.98	30.37	1723500
2005-09-27	30.55	30.60	29.72	29.75	3259300
2005-09-28	29.95	29.96	29.51	29.80	1303500
2005-09-29	29.85	30.14	29.77	30.11	1265500
2005-09-30	30.02	31.10	30.02	30.92	1898200
2005-10-03	30.72	31.27	30.66	31.10	1482000
2005-10-04	31.22	31.22	30.09	30.30	1264900
2005-10-05	30.18	30.53	29.96	30.22	1128700
2005-10-06	30.16	30.66	30.05	30.27	1302000
2005-10-07	30.32	30.55	30.13	30.33	698300
2005-10-10	30.20	30.30	29.86	29.99	553800
2005-10-11	30.00	30.11	29.30	29.79	841100
2005-10-12	29.54	29.86	29.05	29.34	1203200
2005-10-13	29.25	29.75	29.14	29.65	842900
2005-10-14	29.75	29.78	29.11	29.69	784300
2005-10-17	29.78	29.92	29.29	29.61	492100
2005-10-18	29.45	29.94	29.41	29.74	589700
2005-10-19	29.60	30.29	29.45	30.29	852900
2005-10-20	30.28	30.77	30.22	30.32	1151800
2005-10-21	30.50	30.55	30.03	30.21	736700
2005-10-24	30.20	30.41	30.00	30.32	751700
2005-10-25	30.18	30.45	29.92	30.05	802900
2005-10-26	29.95	30.08	29.51	29.66	1560100
2005-10-27	29.51	29.57	29.05	29.08	1091300
2005-10-28	29.08	29.52	28.57	29.48	1556300
2005-10-31	29.55	30.03	29.52	29.85	961800
2005-11-01	29.70	30.10	29.67	29.70	552100
2005-11-02	29.60	30.20	29.60	30.18	613800
2005-11-03	30.35	30.68	30.17	30.35	1181400
2005-11-04	30.45	30.71	30.43	30.58	597300
2005-11-07	30.52	30.58	29.98	30.33	898300
2005-11-08	30.22	30.75	30.09	30.68	824300
2005-11-09	30.58	30.92	30.35	30.80	797000
2005-11-10	30.70	31.72	30.64	31.66	1385900
2005-11-11	31.66	31.81	31.15	31.42	679300
2005-11-14	31.25	31.84	31.25	31.70	531600
2005-11-15	31.58	31.84	31.46	31.81	834600
2005-11-16	31.68	32.03	31.67	31.90	985600
2005-11-17	31.89	32.08	31.76	31.98	680800
2005-11-18	32.18	32.20	31.85	32.16	929300
2005-11-21	32.20	32.43	31.91	32.43	665800
2005-11-22	32.37	32.63	31.97	32.63	1191300
2005-11-23	32.80	33.68	32.72	33.35	1731600
2005-11-25	33.45	33.76	33.23	33.47	444000
2005-11-28	33.47	33.51	32.67	32.68	842000
2005-11-29	32.90	33.30	32.82	32.96	588200
2005-11-30	33.00	33.43	33.00	33.12	1160700
2005-12-01	33.35	34.34	33.26	34.21	1223300
2005-12-02	34.21	34.49	33.99	34.33	1164700
2005-12-05	34.08	34.50	34.07	34.44	1210300
2005-12-06	34.45	34.72	34.16	34.20	1137500
2005-12-07	34.05	34.71	33.89	34.19	1535900
2005-12-08	34.20	34.40	33.82	34.05	777400
2005-12-09	34.15	34.49	34.12	34.37	801000
2005-12-12	34.45	35.28	34.36	35.14	1368800
2005-12-13	35.00	35.10	34.65	34.98	1082900
2005-12-14	35.10	35.30	34.88	35.07	841600
2005-12-15	35.25	35.40	34.87	34.93	876700
2005-12-16	35.00	35.57	34.87	35.13	1963900
2005-12-19	35.40	35.49	34.70	34.82	1043500
2005-12-20	35.20	35.45	34.25	34.54	2228600
2005-12-21	33.60	37.40	33.60	37.04	5080800
2005-12-22	37.00	38.90	36.97	38.31	4158800
2005-12-23	38.43	39.00	37.11	37.38	3218000
2005-12-27	37.51	37.94	37.13	37.18	1228500
2005-12-28	37.18	37.61	37.03	37.46	1032300
2005-12-29	37.40	37.63	37.26	37.27	732000
2005-12-30	37.23	37.23	36.63	37.09	1049100
2006-01-03	37.77	37.77	36.22	37.14	1823900
2006-01-04	37.25	37.95	37.00	37.90	2072200
2006-01-05	37.65	38.10	37.25	37.83	1345500
2006-01-06	38.10	38.59	37.66	38.55	1527900
2006-01-09	38.95	39.20	38.40	38.48	1329000
2006-01-10	38.25	38.38	37.75	38.27	2296200
2006-01-11	37.40	38.10	37.40	37.77	2070200
2006-01-12	37.75	37.94	37.60	37.75	1984100
2006-01-13	37.83	38.19	37.65	37.91	1335700
2006-01-17	38.65	38.76	37.37	37.67	1289000
2006-01-18	37.40	38.46	37.40	38.43	1548100
2006-01-19	38.78	39.50	38.71	39.29	2239100
2006-01-20	39.34	39.34	38.32	38.45	2002600
2006-01-23	38.55	38.93	38.51	38.65	1368600
2006-01-24	38.70	39.83	38.70	39.70	1797500
2006-01-25	39.60	40.10	39.40	39.99	2158700
2006-01-26	40.00	40.50	40.00	40.46	1459200
2006-01-27	40.75	41.29	40.44	41.19	2181600
2006-01-30	41.06	41.07	40.33	40.55	1378000
2006-01-31	40.40	40.65	39.92	40.40	2618400
2006-02-01	40.10	40.15	39.70	39.84	1860900
2006-02-02	39.88	39.89	39.08	39.19	1939500
2006-02-03	39.11	39.19	38.21	38.38	1865300
2006-02-06	38.15	38.93	38.05	38.46	1687200
2006-02-07	38.50	38.76	38.25	38.50	1245600
2006-02-08	38.75	39.40	38.65	38.77	1745300
2006-02-09	38.70	38.99	38.37	38.42	1533000
2006-02-10	38.42	38.90	37.85	38.78	1374200
2006-02-13	38.65	39.08	38.42	38.82	1282800
2006-02-14	38.96	39.38	38.64	39.30	826900
2006-02-15	39.13	39.55	38.95	39.47	1172400
2006-02-16	39.47	39.96	39.42	39.95	1459900
2006-02-17	40.00	40.10	39.84	40.04	1520500
2006-02-21	40.15	40.20	39.09	39.17	1261100
2006-02-22	39.37	39.57	38.72	38.88	1661000
2006-02-23	38.80	38.90	37.77	37.88	2083900
2006-02-24	37.88	38.50	37.62	38.24	1438100
2006-02-27	38.24	38.70	38.21	38.36	1330700
2006-02-28	38.20	38.44	37.78	37.85	1215900
2006-03-01	37.90	38.46	37.86	38.30	1729400
2006-03-02	38.04	38.55	38.04	38.45	1612900
2006-03-03	38.30	38.79	38.23	38.29	1791000
2006-03-06	38.45	38.66	37.80	37.94	1356100
2006-03-07	37.83	38.10	37.40	38.00	2356800
2006-03-08	37.93	38.17	37.60	38.00	1268000
2006-03-09	38.14	38.50	37.48	37.54	1081100
2006-03-10	37.50	38.00	37.06	37.06	1547600
2006-03-13	37.15	37.91	37.00	37.75	1471300
2006-03-14	37.75	38.30	37.65	38.06	1578400
2006-03-15	38.15	38.25	37.77	37.80	2470300
2006-03-16	37.80	38.05	37.32	37.32	2579900
2006-03-17	37.50	38.27	37.36	37.99	2447100
2006-03-20	38.07	38.46	37.94	38.00	1872000
2006-03-21	38.01	38.72	37.96	38.20	2918000
2006-03-22	37.95	38.43	37.93	38.24	2568400
2006-03-23	41.05	42.89	41.00	42.75	12466800
2006-03-24	42.58	43.00	42.50	42.72	2884500
2006-03-27	42.55	43.70	42.54	43.31	2162100
2006-03-28	43.15	43.43	42.13	42.19	1812400
2006-03-29	42.32	42.57	41.92	42.42	2221400
2006-03-30	42.55	43.41	42.26	42.57	1492900
2006-03-31	43.00	43.19	42.43	42.86	1278700
2006-04-03	43.00	43.41	42.50	42.75	1669800
2006-04-04	42.50	43.11	42.16	42.30	2044600
2006-04-05	42.25	42.92	42.25	42.66	1875800
2006-04-06	42.60	43.44	42.50	43.14	1637300
2006-04-07	42.89	43.23	42.04	42.75	1607100
2006-04-10	42.60	42.90	41.92	42.07	1325600
2006-04-11	42.04	42.55	40.87	41.64	1928700
2006-04-12	41.50	42.34	41.50	42.24	1919000
2006-04-13	41.90	42.50	41.90	42.22	1560100
2006-04-17	42.00	42.06	40.95	41.45	1535900
2006-04-18	41.45	41.45	40.90	41.08	3225700
2006-04-19	41.08	41.08	38.95	39.10	5302700
2006-04-20	38.99	39.74	38.35	39.60	4297900
2006-04-21	39.85	39.85	38.80	39.10	2187200
2006-04-24	38.80	39.69	38.36	39.50	2351100
2006-04-25	39.35	39.50	37.81	38.40	3002300
2006-04-26	38.64	39.26	38.46	39.15	1875900
2006-04-27	39.04	39.93	38.74	39.76	2309500
2006-04-28	39.71	40.01	38.88	38.99	1761200
2006-05-01	39.00	39.39	38.54	38.58	1520300
2006-05-02	38.61	38.97	38.26	38.39	1385800
2006-05-03	38.07	40.85	38.06	40.78	3724500
2006-05-04	40.72	40.95	40.33	40.50	1644500
2006-05-05	40.63	40.76	39.97	40.15	2010500
2006-05-08	40.05	40.29	39.71	39.77	1660500
2006-05-09	39.77	39.77	38.92	39.15	1800300
2006-05-10	39.15	39.15	38.07	38.21	1747700
2006-05-11	38.25	38.34	36.93	37.24	1404800
2006-05-12	37.00	37.30	36.10	36.27	2378800
2006-05-15	36.29	36.67	35.48	36.05	2139000
2006-05-16	36.22	36.39	35.64	35.86	1288300
2006-05-17	35.40	35.72	34.47	34.86	2596400
2006-05-18	35.05	35.49	34.33	34.40	2152800
2006-05-19	34.72	34.90	33.72	34.52	2352800
2006-05-22	34.18	34.50	33.55	34.06	1423900
2006-05-23	34.20	34.87	33.99	34.00	2119800
2006-05-24	34.95	35.42	34.28	34.57	3606400
2006-05-25	34.79	34.88	34.25	34.70	1205500
2006-05-26	34.70	35.50	34.64	35.42	1361700
2006-05-30	35.17	35.25	34.40	34.48	1237000
2006-05-31	34.75	35.00	34.51	34.82	1502500
2006-06-01	34.94	35.74	34.86	35.64	1608200
2006-06-02	35.80	36.32	35.60	36.05	1972400
2006-06-05	35.95	35.95	35.16	35.19	1221300
2006-06-06	35.22	35.80	35.00	35.65	1940400
2006-06-07	35.60	35.75	34.79	34.93	2152200
2006-06-08	34.75	34.91	33.56	34.68	2492100
2006-06-09	34.82	35.01	33.93	34.04	1111600
2006-06-12	33.80	34.00	32.28	32.42	2214200
2006-06-13	26.79	26.80	23.13	25.31	30512900
2006-06-14	25.41	26.19	25.15	25.74	8228900
2006-06-15	26.22	26.87	26.08	26.80	3841300
2006-06-16	26.50	26.75	26.02	26.26	3402100
2006-06-19	26.30	26.47	25.71	25.94	2550500
2006-06-20	25.94	26.23	25.24	26.23	2976800
2006-06-21	26.00	26.00	25.26	25.48	5308600
2006-06-22	24.65	25.10	23.64	24.79	12064900
2006-06-23	24.85	25.24	24.48	25.00	2831400
2006-06-26	25.00	25.21	24.69	24.74	1998000
2006-06-27	24.69	24.81	24.29	24.49	2827700
2006-06-28	24.50	24.56	23.78	24.22	3070800
2006-06-29	24.47	25.80	24.37	25.74	3259300
2006-06-30	25.75	25.99	25.47	25.60	1813700
2006-07-03	25.70	25.94	25.45	25.82	672900
2006-07-05	25.74	25.74	25.30	25.44	2046600
2006-07-06	25.35	25.79	25.14	25.18	1489400
2006-07-07	25.03	25.07	24.36	24.68	2792800
2006-07-10	24.80	25.07	24.76	24.79	2300300
2006-07-11	24.79	25.30	24.79	25.18	2770900
2006-07-12	25.35	25.35	24.64	24.74	2963500
2006-07-13	24.48	24.82	24.38	24.65	2680200
2006-07-14	24.54	24.62	23.50	23.80	4576400
2006-07-17	23.60	24.11	23.56	23.73	3711700
2006-07-18	23.62	23.62	22.23	22.65	5130400
2006-07-19	22.88	23.65	22.87	23.41	5084200
2006-07-20	23.37	23.46	22.76	22.85	2306800
2006-07-21	22.94	22.94	22.01	22.07	2564600
2006-07-24	22.24	22.94	22.18	22.87	2306200
2006-07-25	22.84	23.24	22.41	22.76	2895500
2006-07-26	22.72	23.39	22.65	23.15	2300400
2006-07-27	23.25	23.44	22.42	22.55	1594700
2006-07-28	22.61	23.01	22.45	22.90	1817500
2006-07-31	23.60	23.90	23.09	23.10	2941200
2006-08-01	23.13	23.29	22.40	22.52	2186500
2006-08-02	22.56	23.20	22.53	23.15	1731500
2006-08-03	22.93	23.68	22.77	23.56	1804600
2006-08-04	23.74	24.01	23.49	23.66	2331000
2006-08-07	23.67	24.08	23.32	23.59	1798400
2006-08-08	23.56	23.84	23.30	23.50	2640600
2006-08-09	23.98	24.60	23.86	23.97	3033600
2006-08-10	23.84	23.90	23.33	23.84	1739000
2006-08-11	23.67	23.75	23.30	23.69	1833400
2006-08-14	23.79	24.11	23.79	24.01	2026500
2006-08-15	24.28	25.35	24.09	25.31	3427300
2006-08-16	25.60	27.10	25.43	26.98	4531300
2006-08-17	26.77	27.59	26.60	26.87	4151900
2006-08-18	26.85	27.36	26.49	27.35	1580200
2006-08-21	27.27	27.45	26.68	27.21	1721700
2006-08-22	27.26	28.34	27.20	27.65	2938100
2006-08-23	27.57	27.78	26.56	26.67	1291800
2006-08-24	26.83	27.17	26.49	26.59	2103600
2006-08-25	26.59	26.93	26.30	26.89	1870800
2006-08-28	26.76	27.10	26.66	26.82	1161000
2006-08-29	26.89	27.24	26.59	27.23	1428700
2006-08-30	27.21	27.46	27.07	27.21	986000
2006-08-31	27.13	27.13	26.37	26.83	1641500
2006-09-01	27.08	27.45	26.85	27.30	982600
2006-09-05	27.35	27.41	26.97	27.09	1208600
2006-09-06	26.86	26.90	26.24	26.33	1595100
2006-09-07	26.17	26.79	26.03	26.26	1351700
2006-09-08	26.42	26.65	26.29	26.46	1533000
2006-09-11	26.19	26.85	26.19	26.70	1595600
2006-09-12	26.86	27.14	26.62	27.04	1607200
2006-09-13	27.09	27.27	26.90	27.15	2082200
2006-09-14	27.10	27.66	27.00	27.20	1916700
2006-09-15	27.01	27.60	26.74	27.01	1944800
2006-09-18	26.86	27.15	26.55	26.73	1977000
2006-09-19	26.77	26.95	25.98	26.25	1693300
2006-09-20	26.59	27.86	26.59	27.76	1667700
2006-09-21	27.96	28.15	27.35	27.60	2081800
2006-09-22	27.68	27.77	27.41	27.72	1955200
2006-09-25	27.96	28.92	27.80	28.85	3131900
2006-09-26	28.31	28.47	26.26	27.89	4830800
2006-09-27	29.65	29.95	28.35	28.96	9423600
2006-09-28	28.05	28.82	28.00	28.77	2787600
2006-09-29	28.72	29.04	28.53	28.57	1939400
2006-10-02	28.50	29.28	28.31	28.89	1712300
2006-10-03	29.05	29.51	28.92	29.36	2270200
2006-10-04	29.31	30.48	29.31	30.45	2919900
2006-10-05	30.56	30.86	30.27	30.67	1413200
2006-10-06	30.68	30.97	30.21	30.80	1117600
2006-10-09	30.65	31.26	30.36	31.05	1017200
2006-10-10	31.02	31.19	30.68	30.98	1660700
2006-10-11	30.89	31.25	30.61	30.98	1477300
2006-10-12	31.01	31.03	30.42	30.55	2019300
2006-10-13	30.47	30.94	30.47	30.53	2093500
2006-10-16	30.61	30.97	30.20	30.69	1577100
2006-10-17	30.47	30.47	29.75	29.82	1669300
2006-10-18	29.97	30.20	29.66	29.85	2098000
2006-10-19	29.86	30.10	29.64	29.78	2151500
2006-10-20	29.78	29.83	29.51	29.60	999100
2006-10-23	29.50	29.50	28.81	28.97	1480300
2006-10-24	28.92	29.24	28.85	29.08	1015000
2006-10-25	29.10	29.53	28.85	29.31	877400
2006-10-26	29.40	29.50	28.94	29.45	701200
2006-10-27	29.40	29.40	28.57	28.71	1008900
2006-10-30	28.57	28.97	28.54	28.67	817500
2006-10-31	28.69	29.30	28.54	28.71	1138400
2006-11-01	28.80	29.55	28.61	29.01	1753000
2006-11-02	28.89	28.93	28.45	28.56	1395900
2006-11-03	28.58	29.00	28.54	28.69	995400
2006-11-06	28.83	29.28	28.78	29.05	1401600
2006-11-07	29.06	29.90	29.01	29.40	1524800
2006-11-08	29.32	29.69	29.05	29.42	1441200
2006-11-09	30.14	30.50	29.38	29.80	2111500
2006-11-10	29.98	30.08	29.45	29.80	692800
2006-11-13	29.82	30.13	29.80	30.00	847000
2006-11-14	30.20	30.50	29.91	30.38	1180200
2006-11-15	29.00	29.39	28.50	29.12	5127800
2006-11-16	29.12	29.19	28.70	29.12	1843700
2006-11-17	28.99	29.13	28.64	28.75	1267100
2006-11-20	28.75	29.19	28.65	28.99	1497600
2006-11-21	29.14	29.25	28.92	29.05	1181100
2006-11-22	29.00	29.22	28.93	29.15	1137100
2006-11-24	29.10	29.39	29.00	29.16	683000
2006-11-27	29.11	29.24	27.68	28.08	2601300
2006-11-28	28.08	28.50	27.89	28.25	2315800
2006-11-29	28.47	28.88	28.19	28.61	1249900
2006-11-30	27.80	28.73	27.80	28.36	995500
2006-12-01	28.50	28.94	28.26	28.68	1268200
2006-12-04	28.80	29.33	28.69	29.11	1390100
2006-12-05	29.12	29.48	28.94	29.18	1065500
2006-12-06	29.00	29.23	28.64	28.77	942300
2006-12-07	29.05	29.11	28.74	28.83	1021100
2006-12-08	28.82	28.91	28.38	28.43	1328800
2006-12-11	28.32	28.35	27.69	27.77	2555300
2006-12-12	27.46	27.60	27.19	27.52	2979400
2006-12-13	27.62	27.75	27.36	27.57	2878100
2006-12-14	27.66	28.14	27.41	27.49	4898800
2006-12-15	27.50	27.80	27.25	27.30	2783100
2006-12-18	27.43	27.69	27.17	27.27	1667100
2006-12-19	27.12	27.25	26.77	27.04	2324900
2006-12-20	27.09	27.22	26.55	26.56	3218000
2006-12-21	24.10	24.70	23.40	24.12	12491000
2006-12-22	23.93	24.40	23.90	24.15	4735000
2006-12-26	24.20	24.41	24.16	24.27	2194900
2006-12-27	24.24	24.40	24.07	24.33	2111200
2006-12-28	24.23	24.35	24.09	24.32	1546900
2006-12-29	24.35	24.66	24.34	24.55	2242600
2007-01-03	24.79	25.39	24.76	24.98	4130600
2007-01-04	24.74	25.27	24.64	25.23	3115300
2007-01-05	25.15	25.15	24.75	25.03	3708900
2007-01-08	25.03	25.15	24.92	25.04	1879300
2007-01-09	25.06	25.16	24.44	24.64	2163200
2007-01-10	24.47	24.63	24.26	24.48	2034300
2007-01-11	24.58	24.71	24.39	24.45	2002900
2007-01-12	24.36	25.11	24.26	24.92	3051400
2007-01-16	25.15	25.45	25.00	25.08	2785700
2007-01-17	25.10	25.51	24.67	24.81	2314000
2007-01-18	24.77	24.80	24.32	24.47	1905500
2007-01-19	24.59	24.59	24.18	24.21	2354500
2007-01-22	24.10	24.18	23.94	23.98	2158300
2007-01-23	24.07	24.26	23.87	24.17	2023300
2007-01-24	24.22	24.49	24.04	24.26	2490100
2007-01-25	24.31	24.61	24.16	24.41	2014000
2007-01-26	24.38	24.73	24.18	24.61	1941100
2007-01-29	24.61	24.64	23.85	23.95	2615600
2007-01-30	23.97	24.09	23.45	23.82	2406400
2007-01-31	23.86	24.08	23.58	23.99	2481100
2007-02-01	23.99	24.34	23.95	24.24	2644900
2007-02-02	24.24	24.57	24.03	24.47	1988100
2007-02-05	24.52	24.61	24.21	24.47	2484600
2007-02-06	24.63	24.82	24.36	24.77	2139700
2007-02-07	24.94	25.56	24.80	25.51	3182100
2007-02-08	25.50	25.80	25.18	25.70	2441100
2007-02-09	25.83	26.22	25.72	25.87	2840800
2007-02-12	26.10	26.63	25.93	26.08	1531799
2007-02-13	26.10	26.25	25.90	26.03	2614698
2007-02-14	26.16	26.64	26.13	26.39	1496544
2007-02-15	27.00	27.29	25.60	26.89	1554200
2007-02-16	26.40	26.78	26.00	26.49	1877000
2007-02-20	26.39	26.53	26.10	26.34	1559800
2007-02-21	26.30	26.90	26.27	26.84	1558600
2007-02-22	27.00	27.45	26.90	27.35	2617900
2007-02-23	27.41	27.83	27.31	27.64	1860800
2007-02-26	27.85	27.86	27.28	27.45	2500343
2007-02-27	27.07	27.23	26.38	26.70	2816200
2007-02-28	26.70	27.03	26.38	26.72	2861700
2007-03-01	26.41	26.85	26.16	26.52	2788985
2007-03-02	26.37	26.55	26.19	26.35	2749400
2007-03-05	26.35	26.80	26.19	26.45	3043800
2007-03-06	26.67	26.82	26.18	26.51	2176800
2007-03-07	26.52	26.75	25.83	25.90	3348100
2007-03-08	26.21	26.66	26.07	26.54	2223200
2007-03-09	26.70	26.79	26.13	26.29	2077200
2007-03-12	26.13	26.30	25.88	25.94	2310200
2007-03-13	25.80	25.98	25.50	25.52	2190500
2007-03-14	25.00	26.31	25.00	26.20	2356300
2007-03-15	26.14	26.41	25.87	26.30	1954700
2007-03-16	26.30	26.46	25.95	26.09	1404700
2007-03-19	26.26	26.60	25.87	25.94	1820100
2007-03-20	26.00	26.06	25.73	25.79	1903000
2007-03-21	25.71	26.18	25.51	26.00	2438100
2007-03-22	26.01	26.10	24.85	24.93	5894250
2007-03-23	22.61	22.80	21.86	22.26	17176900
2007-03-26	22.20	22.30	21.79	22.10	4758300
2007-03-27	21.98	22.43	21.94	22.24	4703500
2007-03-28	22.09	22.26	21.90	22.04	3637274
2007-03-29	22.05	22.06	21.10	21.39	4900384
2007-03-30	21.51	21.82	21.18	21.41	3179020
2007-04-02	21.44	21.55	21.20	21.35	2667700
2007-04-03	21.35	21.60	21.30	21.48	2166200
2007-04-04	21.50	21.58	21.17	21.39	2245899
2007-04-05	21.39	21.64	21.27	21.33	1389700
2007-04-09	21.34	21.49	21.22	21.25	1279200
2007-04-10	21.17	21.40	21.07	21.35	1489300
2007-04-11	21.26	21.66	21.11	21.46	3313702
2007-04-12	21.00	21.59	21.00	21.53	1988030
2007-04-13	21.02	21.92	21.02	21.85	3362609
2007-04-16	21.57	22.58	21.57	22.37	3751269
2007-04-17	22.34	22.37	22.09	22.12	1514282
2007-04-18	22.11	22.47	22.11	22.31	1544712
2007-04-19	23.21	23.25	22.16	22.50	1706882
2007-04-20	22.71	22.81	22.50	22.81	2073092
2007-04-23	22.81	23.08	22.61	23.00	1762003
2007-04-24	23.00	23.42	23.00	23.15	3563200
2007-04-25	23.40	23.50	23.21	23.36	2175950
2007-04-26	23.40	24.10	23.22	23.92	3309072
2007-04-27	23.84	23.98	23.40	23.60	1885025
2007-04-30	23.71	23.80	23.16	23.30	1924400
2007-05-01	23.31	23.49	23.00	23.42	1494814
2007-05-02	23.50	24.00	23.15	23.74	1370313
2007-05-03	23.85	24.33	23.75	24.20	1729697
2007-05-04	24.35	24.36	23.62	23.87	2445096
2007-05-07	23.92	24.12	23.63	23.69	1178400
2007-05-08	23.54	24.12	23.49	24.07	1417600
2007-05-09	23.91	24.07	23.43	23.95	1319000
2007-05-10	23.90	23.95	23.08	23.14	2052570
2007-05-11	23.24	23.44	22.94	23.40	1409400
2007-05-14	23.37	23.50	22.99	23.15	921400
2007-05-15	23.14	23.32	22.79	22.84	1095310
2007-05-16	22.85	22.94	22.69	22.80	1988200
2007-05-17	22.63	22.74	22.42	22.48	2365100
2007-05-18	22.60	22.80	22.44	22.57	2678800
2007-05-21	22.70	22.74	22.52	22.61	3147662
2007-05-22	22.59	23.30	22.56	23.18	1997842
2007-05-23	23.26	23.77	23.16	23.46	2310700
2007-05-24	22.52	23.42	22.32	22.99	5388624
2007-05-25	23.14	23.68	22.86	23.12	3714100
2007-05-29	23.23	23.31	22.74	22.86	3542554
2007-05-30	22.70	23.11	22.48	23.04	3035200
2007-05-31	23.03	23.25	22.77	23.00	2390182
2007-06-01	22.78	22.95	22.42	22.61	2761100
2007-06-04	22.61	22.73	22.19	22.25	4155100
2007-06-05	22.08	22.38	21.52	21.62	3997339
2007-06-06	21.48	21.58	20.87	21.00	4803540
2007-06-07	20.93	21.14	20.39	20.45	4984413
2007-06-08	20.47	20.69	20.36	20.53	4689856
2007-06-11	20.50	20.59	20.32	20.38	3301800
2007-06-12	20.35	20.35	20.04	20.07	2593014
2007-06-13	20.14	20.34	19.95	20.20	2036966
2007-06-14	20.31	20.50	20.07	20.28	4134060
2007-06-15	20.35	20.60	20.26	20.58	2583100
2007-06-18	20.53	20.72	20.32	20.33	1587000
2007-06-19	20.21	20.40	20.11	20.16	2129200
2007-06-20	20.31	20.97	20.28	20.63	3486600
2007-06-21	20.61	21.29	20.57	21.20	4707417
2007-06-22	23.50	23.84	23.00	23.13	11047300
2007-06-25	23.15	23.18	22.73	22.87	4019952
2007-06-26	22.88	23.12	22.50	22.67	2394797
2007-06-27	22.47	22.68	22.38	22.68	2516500
2007-06-28	22.57	22.89	22.45	22.52	2022700
2007-06-29	23.00	23.03	22.02	22.07	2767062
2007-07-02	22.07	22.30	21.91	22.16	2279850
2007-07-03	22.17	22.40	22.16	22.37	756900
2007-07-05	22.30	22.44	22.06	22.21	1885770
2007-07-06	22.15	22.46	22.07	22.31	1727100
2007-07-09	22.20	22.35	22.05	22.22	1327300
2007-07-10	22.13	23.64	22.11	23.31	4689900
2007-07-11	23.25	24.20	23.23	23.83	5346300
2007-07-12	23.78	24.01	23.35	24.00	4439400
2007-07-13	24.03	24.88	23.93	24.81	5387707
2007-07-16	24.75	25.06	24.33	24.69	4781054
2007-07-17	24.69	25.27	24.57	24.83	3140121
2007-07-18	24.73	24.83	24.26	24.52	2959800
2007-07-19	24.50	24.94	24.45	24.73	1706000
2007-07-20	24.71	24.80	24.31	24.47	2086695
2007-07-23	24.55	24.70	24.07	24.12	1632200
2007-07-24	23.92	24.33	23.53	23.61	2747352
2007-07-25	23.55	23.84	23.44	23.59	2205529
2007-07-26	23.31	23.77	22.75	23.12	2879139
2007-07-27	23.12	23.33	22.68	22.69	2139003
2007-07-30	22.63	23.23	22.56	23.07	1524900
2007-07-31	23.21	23.35	22.47	22.53	1789665
2007-08-01	23.40	23.40	22.15	22.65	1916864
2007-08-02	22.75	22.93	22.26	22.68	1483087
2007-08-03	22.74	22.95	21.87	21.89	1588000
2007-08-06	21.62	22.03	21.58	22.03	1799330
2007-08-07	21.88	22.08	20.86	21.34	3140750
2007-08-08	21.64	23.39	21.50	22.91	4460395
2007-08-09	22.60	24.25	22.41	23.45	4379200
2007-08-10	23.39	24.28	23.25	24.08	2933100
2007-08-13	23.86	24.10	23.34	23.91	2501500
2007-08-14	24.00	24.00	23.39	23.53	2035818
2007-08-15	23.58	23.85	23.22	23.26	1687400
2007-08-16	23.07	23.28	22.27	22.74	2403310
2007-08-17	23.24	23.25	21.62	22.42	4004447
2007-08-20	22.37	22.97	22.24	22.44	1924300
2007-08-21	22.34	22.38	21.85	21.94	1900600
2007-08-22	22.15	22.24	21.61	21.80	2458400
2007-08-23	21.80	21.91	21.15	21.52	3697600
2007-08-24	21.49	21.94	21.31	21.67	2485800
2007-08-27	21.55	21.66	21.25	21.33	1586012
2007-08-28	21.32	21.68	21.21	21.36	1777300
2007-08-29	21.45	22.18	21.42	22.00	1800800
2007-08-30	21.75	22.42	21.64	21.79	1239800
2007-08-31	22.05	22.33	22.00	22.20	1472700
2007-09-04	22.12	22.86	22.04	22.56	2127200
2007-09-05	22.40	22.42	21.75	21.82	1698600
2007-09-06	21.96	22.29	21.84	22.26	1502500
2007-09-07	22.02	22.53	22.02	22.32	1501700
2007-09-10	22.50	22.66	22.15	22.51	1425700
2007-09-11	22.65	23.00	22.44	22.89	1648000
2007-09-12	22.75	23.04	22.51	22.83	1929200
2007-09-13	22.90	23.10	22.75	23.01	1564900
2007-09-14	22.90	23.45	22.80	23.39	2085400
2007-09-17	23.39	23.98	23.36	23.78	3717700
2007-09-18	23.95	24.31	23.62	24.27	1853200
2007-09-19	24.45	25.00	24.40	24.63	2461000
2007-09-20	24.57	25.54	24.57	25.32	3329322
2007-09-21	25.60	25.80	24.30	24.74	7106900
2007-09-24	24.82	25.24	24.65	24.87	2511600
2007-09-25	24.83	25.26	24.62	25.20	1672300
2007-09-26	24.74	24.95	24.09	24.43	3236100
2007-09-27	24.44	24.58	24.07	24.50	2427800
2007-09-28	24.02	24.10	22.66	22.84	6453250
2007-10-01	23.00	23.51	22.66	23.17	3893800
2007-10-02	23.20	23.30	22.95	23.19	1938800
2007-10-03	23.10	23.31	23.00	23.06	1532000
2007-10-04	22.98	22.98	22.49	22.57	2959800
2007-10-05	22.80	22.84	22.05	22.58	3100800
2007-10-08	22.50	22.64	22.19	22.26	1785400
2007-10-09	22.28	22.37	21.97	22.03	1838500
2007-10-10	21.89	22.02	21.49	21.77	3090400
2007-10-11	21.91	22.15	21.58	21.71	1434100
2007-10-12	21.75	22.06	21.66	21.89	1293800
2007-10-15	21.89	21.92	21.41	21.77	1954300
2007-10-16	21.59	22.07	21.51	21.58	1513306
2007-10-17	21.87	22.30	21.60	21.90	2149500
2007-10-18	21.77	22.09	21.61	21.72	1687700
2007-10-19	21.25	22.24	21.25	21.37	1984700
2007-10-22	21.26	21.42	21.11	21.33	1399000
2007-10-23	21.40	21.58	21.25	21.56	1167600
2007-10-24	21.44	21.44	20.63	21.03	2136600
2007-10-25	20.98	21.11	20.37	20.50	2463100
2007-10-26	21.00	21.07	20.51	20.65	1590600
2007-10-29	20.78	20.84	20.49	20.80	1578600
2007-10-30	20.75	21.79	20.73	21.58	2774000
2007-10-31	21.66	21.92	21.20	21.73	2722000
2007-11-01	21.65	21.88	20.87	20.88	2519400
2007-11-02	20.93	21.08	20.43	20.73	2340400
2007-11-05	20.40	21.15	20.40	21.06	1860412
2007-11-06	20.99	21.50	20.83	21.41	1271926
2007-11-07	21.16	21.41	20.96	20.97	1630947
2007-11-08	20.74	20.98	19.45	19.80	2816904
2007-11-09	19.50	19.58	18.98	19.15	3375700
2007-11-12	19.15	19.56	18.70	18.72	2322805
2007-11-13	18.84	19.24	18.77	19.15	3373600
2007-11-14	19.23	19.35	18.47	18.51	3397702
2007-11-15	18.45	18.60	18.06	18.21	2460901
2007-11-16	18.30	18.36	17.57	17.81	2740827
2007-11-19	17.73	17.91	17.54	17.71	2538091
2007-11-20	17.68	17.82	16.62	17.01	3546684
2007-11-21	16.97	17.39	16.89	17.20	2687600
2007-11-23	17.35	17.40	17.03	17.35	716101
2007-11-26	17.53	17.53	16.93	17.00	2182210
2007-11-27	17.05	17.24	16.82	17.05	2475025
2007-11-28	17.14	17.32	16.95	17.17	2074183
2007-11-29	17.08	17.32	17.06	17.18	2108471
2007-11-30	17.42	17.42	16.82	16.95	1639596
2007-12-03	16.83	16.90	16.33	16.35	1767300
2007-12-04	16.29	16.48	16.17	16.31	2017660
2007-12-05	16.43	17.12	16.23	17.09	4230102
2007-12-06	17.08	17.32	16.98	17.24	2884925
2007-12-07	17.76	17.88	17.55	17.85	2183411
2007-12-10	17.94	18.52	17.83	18.39	2196312
2007-12-11	18.46	18.46	17.16	17.24	2589201
2007-12-12	17.66	17.89	17.35	17.56	1770025
2007-12-13	17.47	17.51	17.17	17.49	1699700
2007-12-14	17.35	17.35	16.89	16.99	3793400
2007-12-17	16.88	17.32	16.88	17.29	3419832
2007-12-18	17.38	17.48	17.11	17.28	2514636
2007-12-19	17.96	18.14	17.62	18.02	2546400
2007-12-20	18.09	18.42	17.91	18.42	3957900
2007-12-21	16.70	16.72	14.35	14.43	13144093
2007-12-24	14.53	15.00	14.27	14.69	3167275
2007-12-26	14.84	15.08	14.57	15.03	3158991
2007-12-27	14.92	15.11	14.82	14.98	1993375
2007-12-28	14.92	15.25	14.85	15.18	2714606
2007-12-31	15.34	15.34	15.09	15.27	2198875
2008-01-02	15.29	15.35	14.57	14.77	2001781
2008-01-03	14.75	14.83	14.16	14.36	2962220
2008-01-04	14.26	14.26	13.46	13.56	2943156
2008-01-07	13.62	14.20	13.51	14.05	3521869
2008-01-08	14.08	14.19	13.78	13.90	3518106
2008-01-09	13.90	14.47	13.68	14.46	3581304
2008-01-10	14.33	15.22	14.32	15.07	4259210
2008-01-11	15.00	15.02	14.30	14.45	2625013
2008-01-14	14.53	14.62	14.15	14.28	4479550
2008-01-15	14.14	14.53	14.05	14.42	2277309
2008-01-16	14.33	14.94	14.11	14.62	3290780
2008-01-17	14.63	14.79	14.04	14.06	2705250
2008-01-18	14.14	14.49	13.81	13.94	2474099
2008-01-22	13.06	13.73	13.06	13.15	4946187
2008-01-23	12.81	13.00	12.50	12.78	4978260
2008-01-24	12.73	13.48	12.68	13.43	2756391
2008-01-25	13.53	13.59	12.99	13.14	2017964
2008-01-28	13.18	13.46	12.99	13.22	2417790
2008-01-29	13.28	13.51	12.92	13.14	3091445
2008-01-30	13.07	13.49	13.07	13.18	2401562
2008-01-31	13.01	13.38	12.86	13.25	2461336
2008-02-01	13.28	13.91	13.28	13.91	2339833
2008-02-04	14.01	14.17	13.76	13.99	1818753
2008-02-05	13.79	13.84	13.30	13.30	1419388
2008-02-06	13.43	14.38	13.33	13.96	3300085
2008-02-07	13.50	13.83	13.25	13.71	2792723
2008-02-08	13.58	13.82	13.41	13.56	1390600
2008-02-11	13.58	14.52	13.46	14.36	2118579
2008-02-12	14.47	14.58	14.03	14.13	1531548
2008-02-13	14.28	14.70	14.23	14.66	1588543
2008-02-14	14.69	14.75	14.26	14.29	1176133
2008-02-15	14.29	14.56	14.27	14.40	953142
2008-02-19	14.53	14.69	14.30	14.37	1196744
2008-02-20	14.26	14.48	14.19	14.39	1085568
2008-02-21	14.47	14.75	14.11	14.14	1129527
2008-02-22	14.22	14.42	13.96	14.30	1140403
2008-02-25	14.34	14.65	14.17	14.61	1345162
2008-02-26	14.49	14.79	14.40	14.71	1111617
2008-02-27	14.59	15.00	14.59	14.83	828037
2008-02-28	14.70	14.71	13.55	13.68	2649775
2008-02-29	13.50	13.64	12.87	12.92	2953511
2008-03-03	12.60	12.72	12.31	12.59	2928507
2008-03-04	12.42	12.64	12.23	12.63	2230565
2008-03-05	13.27	13.35	12.90	13.00	3878510
2008-03-06	13.02	13.05	12.36	12.37	3362482
2008-03-07	12.30	12.57	12.04	12.12	3845521
2008-03-10	12.11	12.44	12.05	12.14	2779988
2008-03-11	12.40	12.72	12.02	12.72	2886275
2008-03-12	12.72	12.80	12.43	12.48	1340392
2008-03-13	12.30	12.80	12.23	12.74	1707120
2008-03-14	12.74	12.87	12.31	12.44	1660581
2008-03-17	12.16	12.56	12.16	12.40	1596703
2008-03-18	12.61	12.68	12.31	12.63	1621702
2008-03-19	12.78	12.78	12.23	12.23	2755566
2008-03-20	12.25	12.25	11.49	11.58	6889469
2008-03-24	11.61	11.75	11.27	11.38	7945616
2008-03-25	11.47	11.55	11.17	11.38	8819852
2008-03-26	9.42	9.92	9.25	9.29	19398201
2008-03-27	9.35	9.38	9.03	9.03	7339898
2008-03-28	9.16	9.29	9.12	9.21	5590731
2008-03-31	9.36	9.49	9.15	9.46	4619657
2008-04-01	9.70	9.88	9.55	9.88	5524496
2008-04-02	9.87	9.93	9.54	9.68	4846704
2008-04-03	9.60	9.79	9.50	9.72	3378867
2008-04-04	9.65	10.08	9.59	9.98	3404234
2008-04-07	10.07	10.27	9.90	10.10	3524294
2008-04-08	9.85	9.98	9.69	9.85	3795071
2008-04-09	9.88	10.09	9.74	9.86	2834706
2008-04-10	9.92	10.11	9.83	10.04	2691310
2008-04-11	9.90	10.02	9.74	9.80	2770208
2008-04-14	9.78	9.99	9.78	9.95	2936430
2008-04-15	10.00	10.09	9.87	10.06	3448322
2008-04-16	10.05	10.29	10.05	10.28	2656738
2008-04-17	10.22	10.55	10.22	10.47	2514137
2008-04-18	10.59	10.81	10.58	10.68	2400209
2008-04-21	10.60	10.97	10.51	10.78	2949938
2008-04-22	10.76	10.76	10.20	10.36	3282261
2008-04-23	10.43	10.51	10.15	10.33	2417596
2008-04-24	10.38	10.87	10.34	10.78	2211846
2008-04-25	10.81	10.90	10.56	10.87	2132474
2008-04-28	10.81	10.86	10.67	10.85	2656802
2008-04-29	10.66	11.22	10.66	11.05	2750802
2008-04-30	11.08	11.14	10.76	10.88	2832694
2008-05-01	10.84	11.13	10.77	11.13	2369051
2008-05-02	11.13	11.18	10.98	11.14	2888006
2008-05-05	11.00	11.34	10.99	11.13	2529008
2008-05-06	11.11	11.17	10.92	11.08	2740127
2008-05-07	10.94	11.22	10.83	10.90	2442551
2008-05-08	10.94	11.10	10.87	11.02	2073491
2008-05-09	10.99	11.11	10.83	10.91	1501292
2008-05-12	10.91	11.43	10.86	11.40	2715156
2008-05-13	11.44	11.44	11.13	11.29	2092649
2008-05-14	11.32	11.60	11.26	11.43	1669178
2008-05-15	11.46	11.71	11.45	11.68	1843363
2008-05-16	11.72	11.77	11.43	11.65	1912224
2008-05-19	11.78	12.14	11.60	11.83	2225674
2008-05-20	11.75	11.86	11.51	11.84	2417417
2008-05-21	11.89	11.92	11.39	11.44	2651354
2008-05-22	11.44	11.71	11.39	11.63	2558835
2008-05-23	11.65	11.68	11.21	11.34	2333404
2008-05-27	11.40	11.44	10.96	11.36	3872494
2008-05-28	11.37	11.63	11.34	11.60	2497214
2008-05-29	11.53	12.34	11.53	12.26	4452908
2008-05-30	12.27	12.85	12.17	12.72	7906382
2008-06-02	13.02	14.03	13.01	13.86	6991347
2008-06-03	14.03	14.70	13.98	14.20	8738045
2008-06-04	14.14	14.50	14.01	14.21	3263781
2008-06-05	14.30	14.55	14.21	14.52	3445668
2008-06-06	14.38	14.40	13.98	14.07	3137614
2008-06-09	14.26	14.37	13.85	14.16	3100712
2008-06-10	13.91	14.21	13.87	14.10	3360186
2008-06-11	13.96	14.09	13.60	13.62	3215675
2008-06-12	13.70	14.46	13.70	14.24	5655869
2008-06-13	14.18	14.51	14.00	14.50	3147828
2008-06-16	14.43	15.04	14.36	14.75	3253833
2008-06-17	14.92	14.93	14.41	14.63	2817046
2008-06-18	14.56	15.47	14.48	15.12	6582288
2008-06-19	15.14	15.20	14.71	15.13	3892393
2008-06-20	14.88	15.29	14.71	14.95	4411926
2008-06-23	15.12	15.12	13.89	14.24	4494151
2008-06-24	13.94	14.68	13.94	14.33	4004115
2008-06-25	15.82	17.05	15.75	16.57	14148767
2008-06-26	16.09	16.46	15.95	16.14	6319226
2008-06-27	16.10	16.28	15.70	16.22	7287284
2008-06-30	15.73	16.59	15.40	16.41	3964499
2008-07-01	16.37	16.98	15.60	16.49	6310104
2008-07-02	16.58	16.94	16.08	16.14	6362848
2008-07-03	16.15	16.50	16.15	16.29	2967725
2008-07-07	16.44	16.79	15.99	16.15	3791223
2008-07-08	16.18	16.58	16.18	16.48	6608001
2008-07-09	16.57	16.60	15.90	15.92	5169405
2008-07-10	15.90	15.90	14.95	15.09	8217866
2008-07-11	14.73	15.12	13.90	14.96	7213414
2008-07-14	15.12	15.57	14.89	14.95	4366676
2008-07-15	14.80	15.39	14.75	15.05	4499577
2008-07-16	15.05	15.75	15.01	15.69	3265726
2008-07-17	15.83	16.01	15.59	15.99	3224674
2008-07-18	16.04	16.14	15.47	15.99	2828172
2008-07-21	15.90	15.97	15.53	15.78	2064407
2008-07-22	15.36	16.31	15.25	16.20	7019158
2008-07-23	16.25	16.78	16.25	16.65	6354694
2008-07-24	16.61	16.84	16.21	16.24	4221958
2008-07-25	16.45	16.45	15.24	15.72	5738763
2008-07-28	15.77	15.94	15.31	15.52	2845525
2008-07-29	15.64	16.32	15.52	16.25	6386767
2008-07-30	16.48	16.58	16.16	16.36	3772894
2008-07-31	16.21	16.50	16.11	16.26	4773056
2008-08-01	16.26	16.91	15.98	16.64	4357096
2008-08-04	16.59	16.63	16.15	16.22	4900142
2008-08-05	16.38	16.61	15.93	16.59	3315570
2008-08-06	16.56	17.51	16.56	17.14	4384141
2008-08-07	17.13	17.71	16.89	17.16	4836948
2008-08-08	17.07	18.55	17.07	18.28	4654693
2008-08-11	18.28	18.48	17.90	18.00	2959158
2008-08-12	18.09	18.26	17.31	17.37	4029084
2008-08-13	17.37	17.81	17.31	17.70	2869390
2008-08-14	17.62	18.57	17.55	18.41	3539863
2008-08-15	18.36	18.78	17.70	18.50	2311614
2008-08-18	18.59	18.71	18.00	18.12	2452050
2008-08-19	18.05	18.08	17.57	17.86	2351281
2008-08-20	17.88	18.13	17.08	17.40	3122344
2008-08-21	17.38	17.40	16.77	17.04	1983965
2008-08-22	17.13	17.35	16.98	17.31	1479172
2008-08-25	17.28	17.28	16.88	16.98	2084485
2008-08-26	16.98	17.05	16.43	16.62	2620815
2008-08-27	16.44	17.02	16.44	16.99	2187832
2008-08-28	17.01	17.50	16.99	17.47	2414482
2008-08-29	17.35	17.44	16.76	16.86	2620921
2008-09-02	17.33	17.33	15.85	16.15	4564973
2008-09-03	16.14	16.15	15.50	15.59	4682703
2008-09-04	15.44	15.44	13.90	14.07	10664044
2008-09-05	13.74	13.76	12.94	13.31	11364957
2008-09-08	13.66	13.96	13.31	13.62	5709302
2008-09-09	13.31	13.52	12.43	12.43	6470342
2008-09-10	12.59	12.94	12.39	12.81	4788523
2008-09-11	12.66	12.90	12.36	12.70	4938967
2008-09-12	12.60	12.94	12.41	12.73	2930454
2008-09-15	12.16	13.03	12.16	12.27	4044175
2008-09-16	12.03	12.26	11.65	12.18	4448361
2008-09-17	11.96	11.99	11.13	11.13	5314252
2008-09-18	11.45	11.55	10.39	11.28	5633587
2008-09-19	12.14	12.75	11.05	11.24	5672917
2008-09-22	11.32	11.33	10.86	10.88	2374784
2008-09-23	10.90	11.26	10.56	10.74	3362898
2008-09-24	10.76	10.89	10.60	10.81	6555356
2008-09-25	10.69	10.92	10.05	10.69	8379874
2008-09-26	11.13	11.20	10.72	10.99	9778739
2008-09-29	10.79	10.79	8.84	9.12	7278742
2008-09-30	9.29	9.55	9.03	9.54	6633375
2008-10-01	9.68	9.76	8.96	9.17	7159400
2008-10-02	9.17	9.23	8.46	8.52	4615193
2008-10-03	8.82	9.24	8.60	8.62	4755804
2008-10-06	8.80	8.86	7.97	8.28	6055769
2008-10-07	8.50	8.65	7.70	7.73	5713270
2008-10-08	7.24	8.20	7.24	7.53	5343125
2008-10-09	7.84	7.88	6.86	6.86	6673615
2008-10-10	6.49	7.03	6.03	6.35	7797197
2008-10-13	6.90	8.00	6.81	7.76	4931045
2008-10-14	8.23	8.24	7.30	7.57	4562142
2008-10-15	7.55	7.63	7.00	7.04	4797103
2008-10-16	7.00	7.57	6.68	7.42	4326812
2008-10-17	7.30	7.52	7.01	7.39	3909205
2008-10-20	7.50	7.81	7.42	7.70	3593828
2008-10-21	7.51	7.68	7.17	7.27	4075737
2008-10-22	7.06	8.13	7.06	8.05	6350736
2008-10-23	8.07	8.20	7.62	7.93	5524761
2008-10-24	7.01	7.97	7.01	7.74	4741209
2008-10-27	7.66	8.18	7.43	7.82	3599502
2008-10-28	8.09	8.92	7.96	8.91	4478557
2008-10-29	8.69	8.98	8.25	8.28	6097149
2008-10-30	8.94	8.94	8.41	8.69	3635247
2008-10-31	8.71	8.94	8.26	8.41	4530313
2008-11-03	8.50	8.76	8.40	8.64	3595807
2008-11-04	8.83	9.17	8.62	9.15	4453288
2008-11-05	9.01	9.12	8.45	8.52	4298531
2008-11-06	8.35	8.35	7.87	8.01	4248905
2008-11-07	7.82	8.66	7.79	8.29	2776283
2008-11-10	8.48	8.51	7.67	7.78	3325754
2008-11-11	7.45	7.52	7.01	7.30	2591061
2008-11-12	7.15	7.21	6.19	6.20	3947678
2008-11-13	6.20	7.28	6.09	7.28	4857253
2008-11-14	7.06	7.06	6.32	6.33	4056100
2008-11-17	6.21	6.45	6.02	6.06	3243026
2008-11-18	5.99	6.35	5.79	6.15	4472745
2008-11-19	6.12	6.15	5.25	5.27	2573628
2008-11-20	5.20	5.87	4.77	5.24	7341475
2008-11-21	5.43	5.43	4.94	5.39	3493423
2008-11-24	5.52	6.13	5.28	5.92	2839897
2008-11-25	6.14	6.18	5.64	5.87	3300994
2008-11-26	5.81	6.62	5.62	6.52	1925375
2008-11-28	6.49	6.66	6.25	6.58	1344696
2008-12-01	6.48	6.60	6.18	6.20	3282422
2008-12-02	6.34	6.42	5.97	6.13	3166797
2008-12-03	5.90	6.28	5.78	6.23	3293987
2008-12-04	6.11	6.39	5.98	6.14	1853204
2008-12-05	6.08	6.36	5.79	6.34	2147593
2008-12-08	6.52	6.80	6.44	6.57	2189382
2008-12-09	6.45	7.03	6.41	6.91	2453968
2008-12-10	6.97	7.06	6.64	6.81	2819963
2008-12-11	6.45	6.67	5.83	6.22	4076646
2008-12-12	6.01	6.62	5.80	6.60	3029627
2008-12-15	6.75	6.75	6.18	6.32	2738528
2008-12-16	6.49	6.78	6.24	6.72	2611355
2008-12-17	6.67	7.06	6.52	6.91	2982650
2008-12-18	7.06	7.10	6.43	6.46	2591937
2008-12-19	6.34	6.72	6.10	6.32	4270261
2008-12-22	6.30	6.45	5.91	6.33	3605361
2008-12-23	6.30	6.50	5.88	6.05	3732313
2008-12-24	6.05	6.12	5.86	5.98	840028
2008-12-26	5.99	6.36	5.98	6.32	1318946
2008-12-29	6.44	6.44	6.03	6.19	1511163
2008-12-30	6.25	6.55	6.16	6.49	1940624
2008-12-31	6.49	6.85	6.37	6.75	2239889
2009-01-02	6.71	7.14	6.64	7.09	1781847
2009-01-05	6.99	7.43	6.98	7.27	2194383
2009-01-06	7.35	7.66	7.32	7.59	1742083
2009-01-07	7.43	7.46	7.21	7.32	1861883
2009-01-08	7.32	7.32	6.87	7.00	2749064
2009-01-09	6.99	7.08	6.70	6.98	1697141
2009-01-12	7.00	7.00	6.51	6.63	1970458
2009-01-13	6.60	6.63	6.37	6.56	2640422
2009-01-14	6.34	6.49	5.98	6.07	2890961
2009-01-15	6.10	6.20	5.79	6.11	3213089
2009-01-16	6.27	6.27	5.64	5.92	3901607
2009-01-20	5.84	5.93	5.41	5.46	3168572
2009-01-21	5.99	6.39	5.85	6.37	4213477
2009-01-22	6.09	6.24	5.92	6.06	2509452
2009-01-23	5.94	6.24	5.80	6.10	2504629
2009-01-26	6.01	6.13	5.68	5.78	3524507
2009-01-27	5.89	6.15	5.83	6.12	1687387
2009-01-28	6.25	6.45	6.00	6.36	1620762
2009-01-29	6.26	6.26	6.02	6.09	1410292
2009-01-30	5.98	6.13	5.76	5.82	1670040
2009-02-02	5.73	5.94	5.59	5.91	2184156
2009-02-03	5.85	6.18	5.72	5.95	2526978
2009-02-04	5.84	6.25	5.84	6.06	1982926
2009-02-05	5.94	6.25	5.77	6.13	2597622
2009-02-06	6.13	6.60	6.06	6.50	2335819
2009-02-09	6.62	6.62	6.30	6.45	1566246
2009-02-10	6.36	6.45	5.83	5.91	2224227
2009-02-11	5.97	6.13	5.85	6.03	1660964
2009-02-12	5.90	5.98	5.68	5.96	2075969
2009-02-13	5.91	6.25	5.90	6.10	1857238
2009-02-17	5.81	5.98	5.65	5.71	2298690
2009-02-18	5.72	5.75	5.51	5.63	2213691
2009-02-19	5.60	6.15	5.33	5.35	1649019
2009-02-20	5.34	5.35	5.05	5.19	2437484
2009-02-23	5.26	5.32	4.91	4.94	1705707
2009-02-24	4.99	5.08	4.82	4.96	2603053
2009-02-25	4.93	4.93	4.38	4.40	5384046
2009-02-26	4.45	4.69	4.35	4.51	2303182
2009-02-27	4.40	4.41	4.14	4.14	3269824
2009-03-02	4.05	4.24	3.77	3.82	2204409
2009-03-03	3.90	4.08	3.71	3.89	3205706
2009-03-04	3.97	4.29	3.95	4.20	2190128
2009-03-05	4.10	4.10	3.51	3.58	2281012
2009-03-06	3.63	3.69	3.20	3.26	3160752
2009-03-09	3.33	3.45	3.16	3.16	2324791
2009-03-10	3.23	3.30	3.10	3.19	5131713
2009-03-11	3.32	3.32	3.18	3.24	3583531
2009-03-12	3.30	3.60	3.15	3.54	5269434
2009-03-13	3.54	4.13	3.54	4.03	4382111
2009-03-16	4.13	4.21	3.97	4.00	2475865
2009-03-17	4.00	4.18	3.91	4.17	1782063
2009-03-18	4.14	4.44	4.03	4.26	3151933
2009-03-19	4.30	4.39	4.16	4.26	3032192
2009-03-20	4.01	4.29	3.83	3.97	3783303
2009-03-23	4.08	4.40	3.90	4.31	4089922
2009-03-24	4.59	4.59	3.73	3.81	6056669
2009-03-25	4.17	5.27	4.12	5.20	10409352
2009-03-26	5.22	5.94	5.11	5.83	8127804
2009-03-27	5.72	6.16	5.55	5.69	4382083
2009-03-30	5.43	5.62	5.21	5.47	3035430
2009-03-31	5.54	5.80	5.48	5.56	3290279
2009-04-01	5.42	5.81	5.42	5.80	2307835
2009-04-02	5.90	6.45	5.89	6.30	3193769
2009-04-03	6.29	6.40	6.02	6.30	2726891
2009-04-06	6.21	6.21	5.86	6.08	2134753
2009-04-07	5.94	5.94	5.58	5.58	3493429
2009-04-08	5.71	6.04	5.66	6.01	3300736
2009-04-09	6.29	6.63	6.14	6.63	4228230
2009-04-13	6.51	6.73	6.27	6.62	3502716
2009-04-14	6.50	6.84	6.44	6.53	2811671
2009-04-15	6.43	6.80	6.40	6.75	2061362
2009-04-16	6.89	7.20	6.57	7.13	3079205
2009-04-17	7.16	7.42	6.82	7.28	3426912
2009-04-20	7.10	7.10	6.66	6.77	2398337
2009-04-21	6.70	7.27	6.63	7.18	2250617
2009-04-22	7.04	7.56	6.93	7.28	3091922
2009-04-23	7.11	7.48	7.04	7.40	2580505
2009-04-24	7.47	7.77	7.18	7.71	2854197
2009-04-27	7.33	7.65	7.33	7.42	2541646
2009-04-28	7.31	7.70	7.24	7.47	2443717
2009-04-29	7.61	8.03	7.49	7.84	2009589
2009-04-30	7.90	8.48	7.84	8.10	3559718
2009-05-01	8.27	8.27	7.81	8.03	4270881
2009-05-04	8.20	8.77	8.15	8.68	2521998
2009-05-05	8.82	9.00	8.38	8.53	3862176
2009-05-06	8.68	8.95	8.47	8.94	3483812
2009-05-07	9.00	9.14	8.12	8.26	2837918
2009-05-08	8.36	8.67	8.11	8.41	3213934
2009-05-11	8.28	8.35	8.01	8.09	1827940
2009-05-12	8.10	8.12	7.59	7.78	2465596
2009-05-13	7.59	7.65	6.97	7.00	3317762
2009-05-14	7.01	7.62	6.88	7.49	2354842
2009-05-15	7.32	7.58	7.18	7.49	2498728
2009-05-18	7.59	7.78	7.43	7.75	1569061
2009-05-19	7.76	8.25	7.69	8.02	2827573
2009-05-20	8.08	8.37	7.97	8.18	4021559
2009-05-21	8.03	8.03	7.66	7.83	2549630
2009-05-22	7.84	7.91	7.55	7.63	1774921
2009-05-26	7.52	7.95	7.40	7.93	2691227
2009-05-27	7.94	8.02	7.80	7.83	2435299
2009-05-28	7.90	7.97	7.63	7.84	2591441
2009-05-29	7.80	7.86	7.52	7.83	2964258
2009-06-01	7.91	8.48	7.91	8.40	4734386
2009-06-02	8.45	8.58	8.26	8.41	1975670
2009-06-03	8.35	8.35	7.94	8.06	1968060
2009-06-04	8.25	8.46	8.10	8.38	1942931
2009-06-05	8.52	8.76	8.40	8.58	1765614
2009-06-08	8.59	8.61	8.14	8.34	2272710
2009-06-09	7.96	8.00	7.39	7.72	4706385
2009-06-10	7.81	8.00	7.28	7.40	5126899
2009-06-11	7.39	7.77	7.34	7.61	4892373
2009-06-12	7.57	7.61	7.40	7.55	2254353
2009-06-15	7.49	7.49	7.20	7.29	3430052
2009-06-16	7.35	7.37	6.95	7.02	2678640
2009-06-17	6.98	7.14	6.73	6.94	3370126
2009-06-18	6.93	6.96	6.75	6.90	3465803
2009-06-19	6.97	6.99	6.70	6.85	3262966
2009-06-22	6.78	6.88	6.60	6.61	3017020
2009-06-23	6.75	7.27	6.62	7.12	6734217
2009-06-24	6.86	7.78	6.83	7.32	8363624
2009-06-25	7.30	7.30	6.96	7.21	4546816
2009-06-26	7.14	7.42	6.91	7.16	5229045
2009-06-29	7.29	7.51	7.04	7.46	3234464
2009-06-30	7.54	7.62	7.30	7.42	2200257
2009-07-01	7.51	7.80	7.34	7.67	3516370
2009-07-02	7.64	7.64	7.18	7.20	2676700
2009-07-06	7.10	7.20	6.85	7.13	2807859
2009-07-07	7.00	7.13	6.80	6.81	2174207
2009-07-08	6.84	6.88	6.59	6.73	2394759
2009-07-09	6.80	7.06	6.66	6.97	2953888
2009-07-10	6.91	7.00	6.41	6.82	2943967
2009-07-13	6.75	7.10	6.68	7.03	2162169
2009-07-14	7.01	7.26	6.95	7.24	3806339
2009-07-15	7.44	7.78	7.35	7.77	2997023
2009-07-16	7.63	8.25	7.50	8.20	5367890
2009-07-17	8.28	8.28	8.06	8.16	3251088
2009-07-20	8.27	8.59	8.23	8.51	3773727
2009-07-21	8.65	8.75	8.21	8.45	3185525
2009-07-22	8.33	8.76	8.33	8.74	2908813
2009-07-23	8.70	8.97	8.60	8.90	3508332
2009-07-24	8.80	9.07	8.71	9.05	2182093
2009-07-27	9.05	9.20	8.97	9.07	2159592
2009-07-28	9.00	9.15	8.80	8.99	2294736
2009-07-29	8.91	9.06	8.68	8.81	2072905
2009-07-30	8.86	9.06	8.67	9.02	3019837
2009-07-31	9.04	9.21	8.83	9.16	2619838
2009-08-03	9.22	9.58	8.97	9.56	5665369
2009-08-04	9.49	9.99	9.45	9.89	8478894
2009-08-05	9.87	10.07	9.67	9.90	4618495
2009-08-06	9.92	9.99	9.48	9.51	2877795
2009-08-07	9.66	9.85	9.53	9.79	2076062
2009-08-10	9.79	9.87	9.49	9.64	1615567
2009-08-11	9.57	9.83	9.54	9.75	1970315
2009-08-12	9.75	10.36	9.72	10.27	2925407
2009-08-13	10.34	10.35	9.93	10.06	2198202
2009-08-14	10.11	10.12	9.69	9.87	1411087
2009-08-17	9.65	9.65	9.26	9.33	2066250
2009-08-18	9.42	9.79	9.36	9.74	2131591
2009-08-19	9.64	9.82	9.50	9.72	2365752
2009-08-20	9.70	9.94	9.56	9.66	2952661
2009-08-21	10.23	10.78	9.99	10.71	4801082
2009-08-24	10.77	10.97	10.51	10.56	3584413
2009-08-25	10.72	11.09	10.60	10.80	2699152
2009-08-26	10.62	10.89	10.52	10.63	1726918
2009-08-27	10.70	10.81	10.49	10.81	1994943
2009-08-28	10.99	11.24	10.96	11.16	2895756
2009-08-31	11.10	11.14	10.81	10.95	3007621
2009-09-01	10.77	11.28	10.62	10.95	5624876
2009-09-02	10.92	10.93	10.41	10.56	4842848
2009-09-03	10.55	10.73	10.51	10.72	2614495
2009-09-04	10.74	11.09	10.58	11.08	2743407
2009-09-08	11.21	11.32	11.02	11.12	4300894
2009-09-09	11.11	12.00	11.03	11.83	4433917
2009-09-10	11.83	11.96	11.70	11.78	2838165
2009-09-11	11.80	11.88	11.55	11.77	1750137
2009-09-14	11.67	11.91	11.45	11.91	2630152
2009-09-15	11.89	12.24	11.84	11.89	3765070
2009-09-16	12.00	12.48	12.00	12.20	5195577
2009-09-17	12.16	12.56	11.91	11.91	3913421
2009-09-18	12.05	12.41	11.90	12.41	9254973
2009-09-21	12.30	12.46	12.17	12.40	3519027
2009-09-22	12.47	12.49	12.33	12.34	2717070
2009-09-23	12.35	13.18	12.35	12.69	5544909
2009-09-24	12.92	12.92	12.51	12.53	5395949
2009-09-25	12.39	12.41	11.54	11.87	6613055
2009-09-28	11.97	12.52	11.93	12.38	3326102
2009-09-29	12.47	12.53	12.07	12.28	7081672
2009-09-30	13.04	13.55	12.93	13.41	14504170
2009-10-01	13.41	13.46	12.89	12.89	8136744
2009-10-02	12.63	13.03	12.51	12.94	6166155
2009-10-05	13.06	13.68	12.98	13.60	6652849
2009-10-06	13.70	14.06	13.64	13.88	7193530
2009-10-07	13.82	13.97	13.64	13.92	4389551
2009-10-08	14.02	14.30	13.82	13.95	5353057
2009-10-09	14.03	14.38	13.90	14.35	2360180
2009-10-12	14.50	14.69	14.41	14.56	3217005
2009-10-13	14.57	14.73	14.36	14.64	4799646
2009-10-14	14.90	15.42	14.77	15.38	5903174
2009-10-15	15.26	15.28	15.00	15.20	2820118
2009-10-16	15.07	15.17	14.58	14.78	4078579
2009-10-19	14.81	15.34	14.81	15.18	3645748
2009-10-20	15.33	15.33	14.87	15.12	2972781
2009-10-21	14.97	15.45	14.90	14.96	3332995
2009-10-22	14.86	15.01	14.57	14.88	2919411
2009-10-23	15.05	15.21	14.81	14.96	3769747
2009-10-26	15.02	15.40	14.94	15.00	7606324
2009-10-27	15.01	15.29	14.60	14.65	5332750
2009-10-28	14.52	14.65	13.66	13.69	5644634
2009-10-29	13.94	14.39	13.85	14.27	3946676
2009-10-30	14.30	14.30	13.33	13.38	4721175
2009-11-02	13.42	13.93	13.32	13.70	4232667
2009-11-03	13.53	13.59	13.31	13.54	4863167
2009-11-04	13.81	13.93	13.60	13.63	3390401
2009-11-05	13.85	14.36	13.77	14.24	4550384
2009-11-06	14.05	14.58	14.00	14.29	2999012
2009-11-09	14.53	14.91	14.47	14.83	2793152
2009-11-10	14.74	14.99	14.50	14.77	2604914
2009-11-11	14.87	15.00	14.65	14.70	3473935
2009-11-12	14.69	14.71	14.37	14.45	2643392
2009-11-13	14.48	14.59	14.32	14.48	2014839
2009-11-16	14.58	14.58	14.33	14.52	4034286
2009-11-17	14.41	14.51	14.28	14.42	2384187
2009-11-18	14.40	14.50	14.18	14.23	2079584
2009-11-19	14.11	14.11	13.43	13.75	3015160
2009-11-20	13.60	13.77	13.50	13.63	2244736
2009-11-23	13.92	14.10	13.79	13.93	2181416
2009-11-24	13.87	13.93	13.33	13.37	3035336
2009-11-25	13.39	13.67	13.34	13.53	1666287
2009-11-27	13.07	13.51	12.77	13.34	1236622
2009-11-30	13.30	13.36	13.01	13.31	2620577
2009-12-01	13.40	13.64	13.24	13.27	2921729
2009-12-02	13.09	13.23	13.00	13.10	3523782
2009-12-03	13.11	13.34	12.81	12.86	4281505
2009-12-04	13.12	13.35	12.81	12.94	4835932
2009-12-07	12.94	13.39	12.93	13.25	3065670
2009-12-08	13.16	13.36	13.00	13.25	2590164
2009-12-09	13.27	13.81	13.18	13.70	4206486
2009-12-10	13.89	14.06	13.71	14.03	3162891
2009-12-11	14.07	14.27	13.90	14.06	1894148
2009-12-14	14.25	14.60	14.08	14.46	2857512
2009-12-15	14.41	14.86	14.31	14.38	3986213
2009-12-16	14.45	14.61	14.40	14.46	1975132
2009-12-17	14.31	14.52	14.09	14.42	3171657
2009-12-18	14.79	15.06	14.54	14.80	4551395
2009-12-21	15.09	15.33	14.95	15.02	5099782
2009-12-22	16.01	17.18	15.76	17.18	11296007
2009-12-23	17.12	17.37	16.75	17.06	4987531
2009-12-24	17.24	17.50	17.15	17.42	1415875
2009-12-28	17.56	17.76	17.42	17.56	3098800
2009-12-29	17.63	17.91	17.37	17.83	2977740
2009-12-30	17.79	17.86	17.60	17.67	2702019
2009-12-31	17.63	17.84	17.37	17.37	2961377
2010-01-04	17.65	17.82	17.46	17.67	3056499
2010-01-05	17.69	17.81	17.40	17.46	3961058
2010-01-06	17.40	17.61	17.25	17.54	3361768
2010-01-07	17.45	17.59	17.20	17.57	3336444
2010-01-08	17.45	17.66	17.33	17.54	2601583
2010-01-11	17.61	17.62	16.94	17.04	3682484
2010-01-12	16.88	17.10	16.64	16.99	6126191
2010-01-13	17.01	17.20	16.59	17.15	4913998
2010-01-14	17.08	17.90	17.02	17.77	5320610
2010-01-15	17.72	17.79	16.97	17.04	4746381
2010-01-19	17.07	17.49	17.00	17.18	3353326
2010-01-20	17.11	17.12	16.78	16.99	3788747
2010-01-21	17.07	17.74	16.87	16.89	5181393
2010-01-22	16.86	16.86	15.62	15.69	6205493
2010-01-25	15.84	16.04	15.62	15.79	3083413
2010-01-26	15.80	16.16	15.62	15.65	3695828
2010-01-27	15.73	16.19	15.34	15.80	3422438
2010-01-28	15.80	15.82	14.75	14.97	5630550
2010-01-29	15.10	15.31	14.33	14.48	4354387
2010-02-01	14.58	15.46	14.51	15.37	4989023
2010-02-02	15.50	15.61	15.12	15.48	3555570
2010-02-03	15.51	15.79	15.34	15.57	3827705
2010-02-04	15.35	15.35	14.36	14.38	5138846
2010-02-05	14.39	14.60	14.02	14.36	4188749
2010-02-08	14.46	14.71	14.02	14.19	4019752
2010-02-09	14.41	14.58	13.92	14.26	4478136
2010-02-10	14.27	14.75	14.20	14.63	3895394
2010-02-11	14.56	14.99	14.20	14.80	3571120
2010-02-12	14.57	14.92	14.46	14.74	2520434
2010-02-16	14.93	15.28	14.69	15.26	2706394
2010-02-17	15.37	15.45	15.15	15.29	1751285
2010-02-18	15.35	15.39	15.09	15.36	2431958
2010-02-19	15.25	15.36	15.14	15.16	1882925
2010-02-22	15.26	15.37	15.09	15.27	1787752
2010-02-23	15.19	15.30	14.74	14.93	2647406
2010-02-24	15.01	15.31	14.95	15.28	2178732
2010-02-25	14.98	15.05	14.68	15.01	3154871
2010-02-26	14.89	15.24	14.80	15.17	2444655
2010-03-01	15.25	15.67	15.23	15.57	3323674
2010-03-02	15.67	16.38	15.63	16.19	4376686
2010-03-03	16.28	16.63	16.11	16.45	3944097
2010-03-04	16.52	16.67	16.33	16.63	3051301
2010-03-05	16.79	16.96	16.63	16.72	2754976
2010-03-08	16.77	17.06	16.75	16.95	2093829
2010-03-09	16.91	17.26	16.85	17.06	2396864
2010-03-10	17.04	17.65	16.99	17.54	3703955
2010-03-11	17.54	17.62	17.26	17.50	2812752
2010-03-12	17.59	17.75	17.29	17.62	2387516
2010-03-15	17.38	17.70	17.16	17.37	2174682
2010-03-16	17.54	17.75	17.32	17.72	3114208
2010-03-17	17.65	18.00	17.65	17.90	3195576
2010-03-18	17.92	17.92	17.57	17.73	1906712
2010-03-19	17.76	17.87	17.17	17.34	4618059
2010-03-22	17.17	17.80	17.09	17.77	2981398
2010-03-23	17.96	18.49	17.90	18.36	6155214
2010-03-24	17.51	17.59	16.46	16.53	15599872
2010-03-25	16.75	16.85	16.41	16.44	5818114
2010-03-26	16.40	16.50	16.17	16.37	4297402
2010-03-29	16.52	16.60	16.34	16.37	3518688
2010-03-30	16.41	16.55	16.20	16.51	2636654
2010-03-31	16.39	16.46	16.13	16.19	3546793
2010-04-01	16.26	16.47	16.17	16.27	2829009
2010-04-05	16.34	16.70	16.34	16.67	2468376
2010-04-06	16.67	16.85	16.60	16.84	3126346
2010-04-07	16.81	16.84	16.58	16.76	4357725
2010-04-08	16.64	16.77	16.38	16.73	3457755
2010-04-09	16.73	16.85	16.67	16.80	2632971
2010-04-12	16.79	17.17	16.77	17.03	4687621
2010-04-13	17.04	17.04	16.72	16.77	3318848
2010-04-14	16.95	16.97	16.62	16.76	3709155
2010-04-15	16.73	16.80	16.51	16.72	2797220
2010-04-16	16.64	16.89	16.27	16.45	4645859
2010-04-19	16.33	16.41	15.72	15.99	5885016
2010-04-20	16.11	16.46	16.06	16.38	4983547
2010-04-21	16.49	16.92	16.48	16.74	5375589
2010-04-22	16.50	16.95	16.26	16.90	4701881
2010-04-23	16.90	17.05	16.66	17.02	2670761
2010-04-26	16.87	17.05	16.75	16.79	3147929
2010-04-27	16.71	16.80	15.86	15.92	5296377
2010-04-28	16.06	16.28	15.80	16.04	3327187
2010-04-29	16.18	16.33	15.95	16.22	2382563
2010-04-30	16.27	16.27	15.27	15.32	4849836
2010-05-03	15.37	15.68	15.34	15.64	2499927
2010-05-04	15.36	15.36	14.83	15.21	5751983
2010-05-05	14.97	15.77	14.94	15.44	5930659
2010-05-06	15.28	15.62	13.25	14.65	6527537
2010-05-07	14.60	14.74	13.96	14.09	7098600
2010-05-10	14.93	15.46	14.83	15.40	5242601
2010-05-11	15.27	15.62	14.95	15.25	3148410
2010-05-12	15.40	15.48	15.10	15.47	4182086
2010-05-13	15.37	15.39	14.85	14.94	5414599
2010-05-14	14.70	14.71	13.86	14.12	7013285
2010-05-17	14.13	14.51	13.85	14.18	6028788
2010-05-18	14.38	14.46	13.62	13.69	3906671
2010-05-19	13.60	13.77	13.11	13.60	4600220
2010-05-20	13.15	13.33	12.83	12.86	5100503
2010-05-21	12.58	13.43	12.48	13.15	5340648
2010-05-24	13.08	13.32	12.92	12.93	3644110
2010-05-25	12.44	13.08	12.24	13.03	5388699
2010-05-26	13.23	13.50	12.81	12.91	6063353
2010-05-27	13.39	14.06	13.31	13.98	4541729
2010-05-28	13.97	14.02	13.51	13.69	3031463
2010-06-01	13.51	13.53	12.90	12.91	4940378
2010-06-02	13.43	13.65	13.27	13.63	5007302
2010-06-03	13.67	13.81	13.49	13.75	4032348
2010-06-04	13.29	13.56	12.61	12.66	5003437
2010-06-07	12.84	12.84	12.04	12.07	5505017
2010-06-08	12.09	12.22	11.70	11.95	6441124
2010-06-09	12.10	12.81	12.00	12.51	7286621
2010-06-10	12.85	12.91	12.47	12.89	4357211
2010-06-11	12.77	13.14	12.52	13.09	5160941
2010-06-14	13.40	13.53	13.17	13.19	4808089
2010-06-15	13.44	13.63	13.12	13.62	4798859
2010-06-16	13.53	13.86	13.31	13.79	4499559
2010-06-17	13.83	13.95	13.54	13.87	2958707
2010-06-18	13.86	14.21	13.79	13.96	3911931
2010-06-21	14.31	14.41	13.62	13.75	4278217
2010-06-22	13.75	13.96	13.31	13.59	7446112
2010-06-23	14.78	15.21	14.48	15.03	17734730
2010-06-24	14.84	14.97	14.33	14.41	7373457
2010-06-25	14.60	14.68	14.20	14.40	5695270
2010-06-28	14.45	14.48	14.09	14.22	4068937
2010-06-29	14.29	14.31	13.52	13.65	6818331
2010-06-30	13.69	13.88	13.20	13.30	5163007
2010-07-01	13.32	13.37	12.67	13.13	5020269
2010-07-02	13.25	13.25	12.76	13.02	3015798
2010-07-06	13.29	13.49	12.73	12.88	4354504
2010-07-07	12.83	13.54	12.82	13.50	4534228
2010-07-08	13.87	13.91	13.34	13.71	4839544
2010-07-09	13.71	14.02	13.65	13.97	3233467
2010-07-12	13.89	14.09	13.77	14.08	2905355
2010-07-13	14.32	14.83	14.18	14.71	5230459
2010-07-14	15.09	15.31	14.91	15.02	5865720
2010-07-15	15.14	15.29	14.76	15.25	5141331
2010-07-16	15.05	15.22	14.72	14.79	4123042
2010-07-19	14.92	15.06	14.58	14.93	2483921
2010-07-20	14.51	15.07	14.43	15.04	3763105
2010-07-21	15.20	15.20	14.52	14.60	3904748
2010-07-22	14.79	15.16	14.79	15.09	2944350
2010-07-23	14.92	15.35	14.77	15.31	4118666
2010-07-26	15.39	15.83	15.18	15.76	2780669
2010-07-27	15.90	15.90	15.12	15.23	2836501
2010-07-28	15.14	15.42	14.89	15.00	2639877
2010-07-29	15.15	15.28	14.49	14.73	3381300
2010-07-30	14.48	14.61	14.12	14.51	3851497
2010-08-02	14.91	15.06	14.54	14.94	3969995
2010-08-03	15.00	15.00	14.59	14.67	2699673
2010-08-04	14.70	14.93	14.55	14.90	2136186
2010-08-05	14.73	14.81	14.11	14.23	5423794
2010-08-06	13.99	13.99	13.17	13.29	10217211
2010-08-09	13.43	13.70	13.27	13.63	4480439
2010-08-10	13.49	13.49	12.70	12.95	5754257
2010-08-11	12.63	12.79	12.26	12.38	4385611
2010-08-12	11.96	12.00	11.63	11.71	5882225
2010-08-13	11.71	11.93	11.55	11.55	2532724
2010-08-16	11.50	11.76	11.31	11.46	3017721
2010-08-17	11.61	11.88	11.47	11.76	3193401
2010-08-18	11.84	12.16	11.66	12.04	4505253
2010-08-19	11.93	12.06	11.52	11.56	3895884
2010-08-20	11.55	11.55	11.13	11.17	3938848
2010-08-23	11.28	11.44	11.11	11.12	2357273
2010-08-24	10.95	10.97	10.68	10.78	2795973
2010-08-25	10.55	10.91	10.35	10.81	3928847
2010-08-26	10.93	11.06	10.70	10.73	3991447
2010-08-27	10.95	10.95	10.50	10.82	4560337
2010-08-30	10.88	10.98	10.60	10.61	1411328
2010-08-31	10.56	10.63	10.17	10.25	3865476
2010-09-01	10.43	11.00	10.39	10.93	4727537
2010-09-02	11.06	11.45	10.90	11.40	4696539
2010-09-03	11.49	11.81	11.47	11.73	3913014
2010-09-07	11.60	11.73	11.25	11.50	4225685
2010-09-08	11.69	11.90	11.61	11.86	7227911
2010-09-09	12.04	12.33	11.97	12.16	4618266
2010-09-10	12.16	12.43	12.11	12.22	4088149
2010-09-13	12.40	12.69	12.40	12.61	5206436
2010-09-14	12.59	12.60	12.27	12.50	5375860
2010-09-15	12.34	12.64	12.26	12.61	3114839
2010-09-16	12.59	12.66	12.27	12.33	3367244
2010-09-17	12.69	12.84	12.51	12.79	6799118
2010-09-20	12.81	13.19	12.67	13.12	3056999
2010-09-21	13.21	13.24	12.81	12.97	4122485
2010-09-22	12.87	12.87	12.57	12.70	4071499
2010-09-23	12.55	12.92	12.50	12.68	3432192
2010-09-24	12.89	13.60	12.85	13.57	5316729
2010-09-27	13.96	14.04	13.65	13.89	9573606
2010-09-28	13.22	13.84	13.17	13.76	11139877
2010-09-29	13.96	14.65	13.94	14.34	9713439
2010-09-30	14.50	14.74	14.22	14.41	6369561
2010-10-01	14.63	14.66	14.25	14.30	5007533
2010-10-04	14.23	14.55	14.23	14.55	4573198
2010-10-05	14.74	15.15	14.65	15.14	5134918
2010-10-06	15.05	15.05	14.61	14.75	4265548
2010-10-07	14.86	14.95	14.42	14.55	5255256
2010-10-08	14.52	14.79	14.50	14.71	3706133
2010-10-11	14.77	14.86	14.48	14.57	2739786
2010-10-12	14.49	14.76	14.30	14.69	4325098
2010-10-13	14.79	15.06	14.63	15.02	4991865
2010-10-14	14.92	14.97	14.65	14.72	2902867
2010-10-15	14.94	15.04	14.53	14.75	2968157
2010-10-18	14.75	14.93	14.72	14.84	1882625
2010-10-19	14.56	14.59	13.91	14.09	5136756
2010-10-20	14.13	14.54	14.13	14.31	4031865
2010-10-21	14.46	14.49	14.00	14.20	4148991
2010-10-22	14.22	14.27	14.09	14.18	2786756
2010-10-25	14.31	14.58	14.21	14.45	3521532
2010-10-26	14.30	14.54	14.15	14.31	2226156
2010-10-27	14.19	14.33	13.97	14.31	2561073
2010-10-28	14.52	15.04	14.33	14.92	4714688
2010-10-29	14.89	15.37	14.74	15.34	5210947
2010-11-01	15.52	15.58	14.78	14.91	2889513
2010-11-02	15.09	15.22	14.95	15.00	2158920
2010-11-03	15.01	15.07	14.53	14.76	4354753
2010-11-04	15.00	15.41	14.99	15.30	3634310
2010-11-05	15.34	15.72	15.22	15.63	2077352
2010-11-08	15.51	15.78	15.47	15.66	2123483
2010-11-09	15.76	15.78	15.25	15.36	2491897
2010-11-10	15.33	15.33	14.92	15.10	2931477
2010-11-11	14.36	14.43	13.67	14.40	8164793
2010-11-12	14.30	14.47	14.09	14.39	4489310
2010-11-15	14.51	14.78	14.29	14.55	2609971
2010-11-16	14.38	14.44	13.95	14.09	3579001
2010-11-17	14.13	14.26	13.84	14.01	2733151
2010-11-18	14.30	15.03	14.25	14.87	4323146
2010-11-19	14.87	15.08	14.58	15.03	3767460
2010-11-22	14.93	14.93	14.38	14.64	4145363
2010-11-23	14.25	14.54	14.10	14.24	3383440
2010-11-24	14.39	14.68	14.38	14.61	4136744
2010-11-26	14.50	14.68	14.44	14.59	647127
2010-11-29	14.43	14.68	14.23	14.59	2676296
2010-11-30	14.37	15.13	14.28	15.11	4768121
2010-12-01	15.44	15.59	15.30	15.47	3365135
2010-12-02	15.45	16.12	15.43	16.05	3684064
2010-12-03	15.97	16.19	15.73	16.16	3309591
2010-12-06	16.13	16.44	16.02	16.35	2677550
2010-12-07	17.43	17.48	17.00	17.05	7572511
2010-12-08	17.16	17.25	16.77	16.86	4175131
2010-12-09	17.08	17.08	16.67	16.87	2305935
2010-12-10	16.92	16.96	16.64	16.71	2897186
2010-12-13	16.89	17.08	16.70	16.71	2982637
2010-12-14	16.81	17.23	16.75	17.14	4638404
2010-12-15	16.97	17.20	16.81	16.92	2373354
2010-12-16	17.01	17.12	16.86	17.06	2366111
2010-12-17	17.01	17.49	16.98	17.47	4476169
2010-12-20	17.77	17.81	17.35	17.66	6088495
2010-12-21	18.89	19.67	18.63	19.55	15829553
2010-12-22	20.00	20.24	19.81	20.11	7445636
2010-12-23	20.02	20.11	19.76	19.93	3311560
2010-12-27	19.81	20.24	19.61	20.11	2494828
2010-12-28	20.31	20.38	19.90	20.02	2208836
2010-12-29	20.10	20.18	19.87	19.97	2344171
2010-12-30	20.02	20.02	19.80	19.86	1403076
2010-12-31	19.87	20.15	19.75	20.09	1999283
2011-01-03	20.27	21.00	20.19	20.89	5742605
2011-01-04	20.84	20.89	20.52	20.80	5191783
2011-01-05	20.62	21.31	20.58	21.26	4508601
2011-01-06	21.32	21.78	21.28	21.45	3992742
2011-01-07	21.48	21.55	20.84	21.07	3502609
2011-01-10	21.00	21.01	20.21	20.90	4987521
2011-01-11	21.06	21.20	20.69	20.86	3027526
2011-01-12	21.14	21.14	20.80	20.96	2498094
2011-01-13	20.99	21.14	20.82	21.01	1741709
2011-01-14	21.02	21.54	20.78	21.34	4277606
2011-01-18	21.57	21.68	21.35	21.62	3549669
2011-01-19	21.63	21.75	20.72	20.90	3085957
2011-01-20	20.76	20.76	19.52	20.65	5844975
2011-01-21	21.02	21.24	19.70	19.84	6856937
2011-01-24	19.87	20.23	19.77	20.17	3031681
2011-01-25	20.05	20.10	19.56	19.76	3982380
2011-01-26	19.90	20.15	19.62	19.85	3737086
2011-01-27	20.02	20.66	19.94	20.61	2968584
2011-01-28	20.68	20.75	19.63	19.81	2889090
2011-01-31	19.90	20.46	19.75	20.21	3223581
2011-02-01	20.46	20.95	20.31	20.72	3376353
2011-02-02	20.55	20.94	20.34	20.64	2863397
2011-02-03	20.53	20.94	20.44	20.92	2161285
2011-02-04	20.93	21.29	20.85	21.22	1933304
2011-02-07	21.24	21.70	21.24	21.55	2488606
2011-02-08	21.53	21.68	21.20	21.30	2158968
2011-02-09	21.29	21.68	21.22	21.43	2505805
2011-02-10	21.18	21.50	20.77	21.37	3060551
2011-02-11	21.10	21.79	20.99	21.66	2207707
2011-02-14	21.77	22.41	21.69	22.38	3320568
2011-02-15	22.23	22.39	21.85	22.01	2256342
2011-02-16	22.17	22.55	22.11	22.51	3231489
2011-02-17	22.42	23.09	22.36	22.98	3817327
2011-02-18	22.99	23.07	22.45	22.57	2636371
2011-02-22	22.04	22.08	20.98	21.06	4187615
2011-02-23	20.95	21.00	19.26	19.80	7497499
2011-02-24	19.94	20.58	19.79	20.27	5402028
2011-02-25	20.68	21.14	20.61	20.93	2815188
2011-02-28	21.21	21.75	21.19	21.43	3842777
2011-03-01	21.60	21.66	20.94	21.10	3888107
2011-03-02	21.05	21.55	20.98	21.49	3355586
2011-03-03	21.85	22.11	21.66	21.74	2629615
2011-03-04	21.81	22.02	21.54	21.79	3065293
2011-03-07	21.97	22.00	20.74	21.33	4065143
2011-03-08	21.33	21.71	21.05	21.36	2046296
2011-03-09	21.31	21.32	20.33	20.45	3820955
2011-03-10	20.05	20.54	19.80	20.22	3346213
2011-03-11	19.81	20.57	19.80	20.48	2177249
2011-03-14	20.17	20.65	19.90	20.43	2924945
2011-03-15	19.35	20.59	19.18	20.41	4067910
2011-03-16	20.21	20.62	19.35	19.55	5012503
2011-03-17	19.80	19.80	18.73	18.80	7113124
2011-03-18	19.06	19.17	18.46	18.59	7651919
2011-03-21	18.95	19.62	18.89	19.51	4773868
2011-03-22	19.50	19.50	18.87	18.93	6415499
2011-03-23	20.42	21.30	20.10	20.99	17450611
2011-03-24	21.08	21.68	20.82	21.42	5339996
2011-03-25	21.63	21.77	21.22	21.28	4155690
2011-03-28	21.39	21.87	21.35	21.38	3282907
2011-03-29	21.30	21.51	21.18	21.37	2980815
2011-03-30	21.52	21.53	21.02	21.19	3255091
2011-03-31	21.08	21.08	20.39	20.43	4780337
2011-04-01	20.73	20.78	19.90	20.04	4614441
2011-04-04	20.23	20.50	20.02	20.47	3376512
2011-04-05	20.37	20.99	20.29	20.44	4208368
2011-04-06	20.62	20.76	20.25	20.41	2159139
2011-04-07	20.33	20.46	20.02	20.35	3291847
2011-04-08	20.50	20.56	19.67	19.79	3529491
2011-04-11	19.76	19.79	19.16	19.27	5285020
2011-04-12	19.09	19.15	18.77	19.09	5317535
2011-04-13	19.30	19.50	19.13	19.27	3398215
2011-04-14	19.11	19.21	18.82	18.95	2939496
2011-04-15	18.96	19.34	18.83	19.18	4267713
2011-04-18	18.85	19.01	18.52	18.79	2938305
2011-04-19	18.81	19.32	18.68	19.00	4515332
2011-04-20	19.49	19.87	19.47	19.63	3159765
2011-04-21	19.91	19.95	19.54	19.91	2607977
2011-04-25	19.92	20.49	19.92	19.97	3206397
2011-04-26	20.07	20.88	19.78	20.49	4446687
2011-04-27	20.48	21.00	20.33	20.92	3714414
2011-04-28	20.80	20.95	20.55	20.83	4460483
2011-04-29	20.40	20.40	19.61	19.84	9026119
2011-05-02	20.08	20.33	19.87	20.29	4113042
2011-05-03	20.29	20.39	19.83	20.17	3939301
2011-05-04	20.17	20.29	19.37	19.49	5917951
2011-05-05	19.34	20.93	19.34	20.47	6445496
2011-05-06	20.78	21.07	20.36	20.99	6816556
2011-05-09	20.96	21.53	20.94	21.37	4196988
2011-05-10	21.51	21.80	21.43	21.74	3512716
2011-05-11	21.69	21.87	21.43	21.58	4165789
2011-05-12	21.26	21.81	21.11	21.59	3227736
2011-05-13	21.61	21.92	21.46	21.58	3305824
2011-05-16	21.51	21.87	21.04	21.13	2664753
2011-05-17	20.94	21.03	20.37	20.74	4380080
2011-05-18	20.72	21.07	20.50	20.87	3234083
2011-05-19	21.00	21.03	20.60	20.86	1925652
2011-05-20	20.87	20.87	20.44	20.74	2345081
2011-05-23	20.32	20.75	20.04	20.57	3404851
2011-05-24	20.62	20.93	20.38	20.38	2404821
2011-05-25	20.30	20.55	20.14	20.44	2279109
2011-05-26	20.40	20.93	20.31	20.90	2235687
2011-05-27	20.95	21.26	20.85	21.22	1731019
2011-05-31	21.44	21.68	21.41	21.58	2934512
2011-06-01	21.50	21.51	20.47	20.49	3305406
2011-06-02	20.49	20.85	20.45	20.78	2975740
2011-06-03	20.34	20.50	19.82	19.95	3322771
2011-06-06	19.87	20.13	19.71	19.81	2477739
2011-06-07	19.82	20.26	19.81	19.89	2159146
2011-06-08	19.80	19.87	19.21	19.29	2285867
2011-06-09	19.35	19.69	19.13	19.53	1648501
2011-06-10	19.35	19.46	18.88	19.08	2967075
2011-06-13	19.14	19.37	19.13	19.16	2331384
2011-06-14	19.45	19.93	19.41	19.74	1828088
2011-06-15	19.45	19.45	18.89	18.92	3171928
2011-06-16	18.99	19.05	18.45	18.60	4335511
2011-06-17	18.58	18.76	18.04	18.29	6319396
2011-06-20	18.16	18.40	17.83	18.26	4204074
2011-06-21	18.35	18.97	18.26	18.85	6017118
2011-06-22	19.22	20.20	19.22	19.45	9274098
2011-06-23	19.20	19.26	18.76	19.10	7927146
2011-06-24	19.09	19.22	18.89	19.14	7243251
2011-06-27	19.13	19.55	18.99	19.35	3379025
2011-06-28	19.46	19.66	19.40	19.54	2896926
2011-06-29	19.78	19.96	19.55	19.69	3961565
2011-06-30	19.82	20.26	19.79	20.20	4148522
2011-07-01	20.25	20.90	20.24	20.77	3543055
2011-07-05	20.77	20.77	20.39	20.44	3417406
2011-07-06	20.65	21.06	20.32	20.83	4810458
2011-07-07	21.08	21.49	20.94	21.32	3642209
2011-07-08	20.91	21.37	20.79	21.35	3774537
2011-07-11	20.95	21.05	20.11	20.19	4204565
2011-07-12	20.12	20.21	19.63	19.95	3110579
2011-07-13	20.13	20.58	19.99	20.21	3511259
2011-07-14	20.28	20.35	19.61	19.71	3644967
2011-07-15	19.83	19.84	19.34	19.79	2785650
2011-07-18	19.67	19.77	18.99	19.29	3377057
2011-07-19	19.53	20.10	19.51	20.03	3421927
2011-07-20	20.09	20.14	19.69	19.83	2400086
2011-07-21	19.87	20.04	19.23	19.83	3447469
2011-07-22	19.88	20.44	19.83	20.26	2579574
2011-07-25	19.90	20.10	19.74	19.93	1577934
2011-07-26	20.00	20.21	19.81	19.96	1740147
2011-07-27	19.78	19.85	18.92	18.95	4544158
2011-07-28	18.99	19.19	18.55	18.56	3458562
2011-07-29	18.30	18.63	18.15	18.31	4354145
2011-08-01	18.64	18.67	17.50	17.77	4213591
2011-08-02	17.55	17.59	16.65	16.69	7654089
2011-08-03	16.74	17.22	16.29	17.11	6265541
2011-08-04	16.80	16.80	15.67	15.68	5263979
2011-08-05	15.82	15.99	14.88	15.54	6884380
2011-08-08	14.83	15.13	13.99	14.08	8134625
2011-08-09	14.44	15.61	14.32	15.53	7967709
2011-08-10	15.24	15.52	14.58	14.61	8909167
2011-08-11	14.86	16.55	14.85	16.26	7207172
2011-08-12	16.26	16.55	16.06	16.25	4818729
2011-08-15	16.35	16.68	16.28	16.63	4844651
2011-08-16	16.42	16.87	16.20	16.42	3089233
2011-08-17	16.47	16.65	16.12	16.18	2807973
2011-08-18	14.93	15.11	14.15	14.27	6689167
2011-08-19	14.13	14.75	13.94	14.22	4392268
2011-08-22	14.62	14.62	14.04	14.12	3171697
2011-08-23	14.19	14.91	14.10	14.88	2917581
2011-08-24	14.74	15.07	14.48	15.02	3045960
2011-08-25	15.13	15.59	14.72	14.77	3935720
2011-08-26	14.55	15.60	14.31	15.46	3247634
2011-08-29	15.74	16.51	15.74	16.51	2288257
2011-08-30	16.34	17.08	16.06	16.59	5398341
2011-08-31	16.72	17.32	16.62	16.85	4125496
2011-09-01	16.93	17.12	16.60	16.74	4845060
2011-09-02	16.34	16.51	16.16	16.37	4475426
2011-09-06	15.64	16.05	14.93	15.91	6562453
2011-09-07	16.30	16.90	16.29	16.84	5127118
2011-09-08	16.70	16.91	16.29	16.43	3014059
2011-09-09	16.10	16.36	15.52	15.76	3759861
2011-09-12	15.48	16.06	15.39	16.03	3534961
2011-09-13	16.23	16.83	16.11	16.76	3593992
2011-09-14	16.87	17.76	16.55	17.47	4092527
2011-09-15	17.68	17.75	17.24	17.64	3463133
2011-09-16	17.68	17.72	17.21	17.66	3380461
2011-09-19	17.18	17.62	16.99	17.51	2738240
2011-09-20	17.56	17.74	17.26	17.29	2922977
2011-09-21	17.33	17.62	16.82	16.84	3157807
2011-09-22	15.97	16.48	15.72	16.08	5444430
2011-09-23	15.89	16.39	15.75	16.28	2806133
2011-09-26	16.46	16.75	15.65	16.73	4593937
2011-09-27	17.30	17.78	17.11	17.38	6873907
2011-09-28	18.88	19.30	18.53	18.84	17583373
2011-09-29	19.22	19.22	18.00	18.65	7390544
2011-09-30	18.21	18.54	17.79	17.79	7019156
2011-10-03	17.76	18.49	16.97	17.04	6523216
2011-10-04	16.74	18.04	16.62	18.03	6570039
2011-10-05	18.02	18.81	17.95	18.70	8695067
2011-10-06	18.74	18.94	18.32	18.87	6201757
2011-10-07	19.00	19.10	18.36	18.60	4517743
2011-10-10	18.95	20.32	18.95	20.15	8172893
2011-10-11	19.99	20.01	19.62	19.83	3863510
2011-10-12	20.07	20.64	20.00	20.18	4479723
2011-10-13	20.08	20.35	19.60	20.04	4762292
2011-10-14	20.50	20.50	19.74	20.07	3554900
2011-10-17	19.85	19.95	19.45	19.61	4072922
2011-10-18	19.61	20.22	19.04	20.06	4851191
2011-10-19	19.97	20.02	19.40	19.54	3579015
2011-10-20	19.53	19.70	19.02	19.30	3850423
2011-10-21	19.56	19.99	19.39	19.92	4314596
2011-10-24	20.00	20.71	19.96	20.57	4078478
2011-10-25	20.35	20.43	19.66	19.73	3626739
2011-10-26	20.00	20.31	19.57	20.16	5295229
2011-10-27	21.06	21.22	20.66	21.03	7491539
2011-10-28	21.18	21.49	21.00	21.32	5413751
2011-10-31	21.02	21.02	20.53	20.56	3401289
2011-11-01	19.78	20.31	19.39	19.71	5528311
2011-11-02	20.13	20.21	19.49	19.80	4119860
2011-11-03	20.25	20.67	19.63	20.61	3696189
2011-11-04	20.43	20.74	20.11	20.59	3331414
2011-11-07	20.61	20.74	20.05	20.71	3124997
2011-11-08	20.88	21.19	20.67	21.01	3421823
2011-11-09	20.38	20.38	19.73	19.83	3843952
2011-11-10	20.20	20.58	19.90	20.27	3321717
2011-11-11	20.60	21.05	20.59	20.91	2295551
2011-11-14	20.73	20.96	20.53	20.69	2008409
2011-11-15	20.59	21.34	20.50	21.14	2604933
2011-11-16	20.84	21.29	20.77	20.86	3216669
2011-11-17	20.83	20.88	20.02	20.23	3707868
2011-11-18	20.46	20.59	20.15	20.32	3983909
2011-11-21	19.95	20.53	19.84	20.47	5062804
2011-11-22	20.36	20.41	19.91	20.08	4648134
2011-11-23	19.82	19.82	18.33	18.36	5953603
2011-11-25	18.23	18.63	18.18	18.34	2416563
2011-11-28	19.06	19.24	18.77	19.03	3800405
2011-11-29	19.06	19.32	18.94	19.07	3451524
2011-11-30	19.92	20.28	19.74	20.27	5239612
2011-12-01	20.28	20.56	20.07	20.40	3130558
2011-12-02	20.53	20.92	20.25	20.71	4547899
2011-12-05	21.05	21.39	20.74	21.12	2765069
2011-12-06	21.10	21.26	20.70	20.86	2370397
2011-12-07	20.69	20.81	20.22	20.66	2774786
2011-12-08	20.52	20.68	20.00	20.08	3004248
2011-12-09	20.16	20.73	20.09	20.65	2215733
2011-12-12	20.32	20.32	19.94	20.28	1837071
2011-12-13	20.53	20.62	19.63	19.73	4309677
2011-12-14	19.72	19.76	19.17	19.22	2720594
2011-12-15	19.54	19.82	19.47	19.51	3522441
2011-12-16	19.65	20.01	19.35	19.42	4422955
2011-12-19	19.53	19.64	18.91	18.96	3350271
2011-12-20	19.43	20.38	19.42	19.95	4950503
2011-12-21	19.53	19.64	18.79	19.40	6501198
2011-12-22	19.37	19.86	19.34	19.77	2307587
2011-12-23	19.90	19.99	19.73	19.91	1243448
2011-12-27	19.83	20.20	19.77	20.11	1292395
2011-12-28	20.00	20.00	19.53	19.55	2268480
2011-12-29	19.54	19.95	19.50	19.91	1479875
2011-12-30	19.88	20.07	19.63	19.66	1351307
2012-01-03	20.06	20.33	20.04	20.11	2823689
2012-01-04	20.07	20.31	19.91	20.18	3384109
2012-01-05	20.14	20.83	20.12	20.76	3852310
2012-01-06	20.72	21.00	20.56	20.87	2662859
2012-01-09	20.87	21.38	20.80	21.33	3698354
2012-01-10	21.40	21.58	21.32	21.43	1979350
2012-01-11	21.34	21.58	21.27	21.48	1503133
2012-01-12	21.46	21.50	21.10	21.50	1716123
2012-01-13	21.27	21.36	20.87	21.04	2023776
2012-01-17	21.30	21.83	21.29	21.68	3206586
2012-01-18	21.62	22.50	21.62	22.36	4327752
2012-01-19	22.50	23.49	22.45	23.15	5244132
2012-01-20	23.08	23.35	22.91	23.00	3112532
2012-01-23	23.01	23.30	22.93	23.11	2028482
2012-01-24	22.93	23.24	22.90	23.17	1578553
2012-01-25	23.20	23.74	22.99	23.05	5136693
2012-01-26	23.21	23.21	22.40	22.62	3012215
2012-01-27	22.52	22.81	22.50	22.80	1394890
2012-01-30	22.45	22.60	22.29	22.50	1585715
2012-01-31	22.73	22.79	22.31	22.66	2197238
2012-02-01	22.93	23.67	22.83	23.28	3514884
2012-02-02	23.37	23.38	23.08	23.13	1880649
2012-02-03	23.46	24.17	23.44	24.12	3132472
2012-02-06	23.95	24.02	23.73	23.82	2091098
2012-02-07	23.72	23.93	23.51	23.83	2048786
2012-02-08	23.85	24.00	23.66	23.97	1992052
2012-02-09	24.09	24.98	24.07	24.87	4673032
2012-02-10	24.48	24.77	24.30	24.72	3843168
2012-02-13	24.93	25.21	24.73	25.16	3020432
2012-02-14	25.00	25.08	24.63	25.03	2680796
2012-02-15	25.20	25.54	25.09	25.36	4549172
2012-02-16	25.37	25.91	25.31	25.90	2654784
2012-02-17	25.96	26.27	25.89	26.03	2480591
2012-02-21	26.07	26.20	25.72	25.91	3074519
2012-02-22	25.79	26.13	25.66	25.69	1570410
2012-02-23	25.69	26.08	25.46	25.99	1858286
2012-02-24	26.04	26.26	25.95	26.01	2186950
2012-02-27	25.76	25.98	25.39	25.84	2072645
2012-02-28	25.92	26.38	25.85	26.24	2616091
2012-02-29	26.25	26.50	25.80	25.83	2557369
2012-03-01	25.96	26.46	25.91	26.12	3458788
2012-03-02	26.09	26.21	25.89	25.98	3420021
2012-03-05	25.70	25.73	25.04	25.40	4396343
2012-03-06	24.86	25.15	24.32	24.72	4631849
2012-03-07	24.86	25.31	24.75	25.10	2837383
2012-03-08	25.34	25.64	25.27	25.55	1697745
2012-03-09	25.69	26.33	25.69	26.16	2970024
2012-03-12	26.10	26.31	25.99	26.22	2209654
2012-03-13	26.44	26.99	26.35	26.92	3606561
2012-03-14	27.00	27.35	26.75	26.82	3601468
2012-03-15	26.89	27.03	26.63	27.03	2760196
2012-03-16	27.09	27.10	26.73	26.82	1740170
2012-03-19	26.80	27.40	26.65	27.13	2195355
2012-03-20	26.77	26.92	26.29	26.49	4187081
2012-03-21	26.13	26.72	25.88	25.88	7167727
2012-03-22	25.64	25.69	25.42	25.51	3789472
2012-03-23	25.58	25.76	25.26	25.50	2685584
2012-03-26	25.78	25.88	25.54	25.70	2367274
2012-03-27	25.75	25.88	25.54	25.55	2434445
2012-03-28	25.62	25.71	25.03	25.13	2851834
2012-03-29	24.83	25.24	24.62	25.17	2510612
2012-03-30	25.31	25.40	25.02	25.12	3098369
2012-04-02	25.13	25.53	24.95	25.41	2199683
2012-04-03	25.41	25.66	24.86	25.00	4729142
2012-04-04	24.68	24.84	24.24	24.41	2497566
2012-04-05	24.28	24.48	24.14	24.20	1585014
2012-04-09	23.72	23.97	23.30	23.77	3265300
2012-04-10	23.64	23.70	22.80	22.91	4149406
2012-04-11	23.26	23.31	22.87	22.97	2578914
2012-04-12	23.05	23.52	23.00	23.37	1729171
2012-04-13	23.26	23.40	23.01	23.03	1949420
2012-04-16	23.17	23.37	22.75	23.07	2265124
2012-04-17	23.23	23.63	22.98	23.42	2994557
2012-04-18	23.18	23.23	22.60	22.74	2462179
2012-04-19	22.68	22.97	22.22	22.44	4164263
2012-04-20	22.63	22.75	22.44	22.58	3093807
2012-04-23	22.23	22.26	21.89	22.16	2890467
2012-04-24	22.15	22.23	21.71	21.81	3913318
2012-04-25	22.33	23.17	22.26	23.08	4853468
2012-04-26	23.11	23.57	23.06	23.47	3399780
2012-04-27	23.55	23.74	23.24	23.58	2555011
2012-04-30	23.56	23.61	23.19	23.45	2712408
2012-05-01	23.41	23.76	23.12	23.47	2006898
2012-05-02	23.27	23.76	23.03	23.70	2261215
2012-05-03	23.68	23.78	22.83	22.86	2502083
2012-05-04	22.66	22.66	21.65	21.66	3385100
2012-05-07	21.51	21.64	21.06	21.08	4151590
2012-05-08	20.88	21.30	20.58	21.18	3387171
2012-05-09	20.75	21.07	20.58	20.87	2620747
2012-05-10	21.03	21.10	20.03	20.09	4724095
2012-05-11	19.85	20.34	19.75	20.04	3899544
2012-05-14	19.73	19.77	19.32	19.32	3577206
2012-05-15	20.14	20.15	19.66	19.74	5283843
2012-05-16	19.90	20.03	19.42	19.42	3294414
2012-05-17	19.42	19.53	18.96	18.97	2640885
2012-05-18	19.04	19.32	18.85	18.91	3086628
2012-05-21	18.95	19.40	18.88	19.30	2861624
2012-05-22	19.38	19.89	19.24	19.50	2916120
2012-05-23	19.17	19.42	18.88	19.38	2712308
2012-05-24	19.44	19.44	18.85	18.90	3224974
2012-05-25	18.95	19.46	18.91	19.25	2597293
2012-05-29	19.47	20.14	19.47	20.06	4208683
2012-05-30	19.75	19.79	19.14	19.19	4137930
2012-05-31	19.21	19.29	18.73	19.13	2841410
2012-06-01	18.69	18.69	18.18	18.19	2938234
2012-06-04	18.22	18.33	17.67	17.95	2994930
2012-06-05	17.82	18.62	17.76	18.60	3117955
2012-06-06	18.83	19.21	18.76	19.15	2511596
2012-06-07	19.59	19.79	18.97	19.05	2176550
2012-06-08	18.91	19.10	18.67	19.10	2838146
2012-06-11	19.32	19.42	18.69	18.70	2736915
2012-06-12	18.79	19.39	18.75	19.35	1903606
2012-06-13	19.01	19.33	18.49	18.63	3348356
2012-06-14	18.56	18.75	18.27	18.48	3196593
2012-06-15	18.66	19.16	18.61	19.13	3787875
2012-06-18	19.00	19.09	18.77	19.01	3463879
2012-06-19	19.05	19.50	19.00	19.42	5303670
2012-06-20	19.78	21.02	19.46	20.75	9313891
2012-06-21	20.77	20.85	19.96	20.07	5103042
2012-06-22	20.15	20.24	19.61	19.76	4729549
2012-06-25	19.43	19.43	18.67	18.80	3431975
2012-06-26	18.83	19.25	18.65	19.02	2998639
2012-06-27	19.22	19.96	19.22	19.67	3546556
2012-06-28	19.61	19.67	19.12	19.53	2831872
2012-06-29	20.02	20.39	19.82	20.33	3256816
2012-07-02	20.33	20.38	19.79	20.04	2436110
2012-07-03	19.98	20.50	19.76	20.48	1332900
2012-07-05	20.35	20.61	20.15	20.45	1938324
2012-07-06	20.18	20.35	19.51	19.85	2224424
2012-07-09	19.74	19.85	19.35	19.62	2349586
2012-07-10	19.74	19.97	18.96	19.06	2670609
2012-07-11	19.10	19.12	18.66	18.76	1952437
2012-07-12	18.50	18.95	18.30	18.80	3003489
2012-07-13	18.83	19.11	18.73	19.02	2176524
2012-07-16	18.91	19.16	18.69	18.94	1974481
2012-07-17	19.07	19.23	18.75	19.18	3031283
2012-07-18	19.12	20.33	19.05	20.29	5136824
2012-07-19	20.44	20.96	20.43	20.83	3444392
2012-07-20	20.67	20.84	20.44	20.55	2791356
2012-07-23	20.07	20.35	19.62	20.25	2360532
2012-07-24	20.31	20.36	19.37	19.68	2398762
2012-07-25	19.72	20.17	19.58	20.00	2345421
2012-07-26	20.53	20.77	20.30	20.65	2544046
2012-07-27	20.80	21.45	20.66	21.22	2337581
2012-07-30	21.15	21.48	20.92	21.21	1847844
2012-07-31	21.30	22.29	21.30	21.70	4582880
2012-08-01	21.77	21.91	20.98	21.25	3044964
2012-08-02	20.97	21.48	20.79	21.15	2248949
2012-08-03	21.67	22.16	21.44	22.02	2913814
2012-08-06	22.08	22.25	21.98	22.12	2046711
2012-08-07	22.25	22.94	22.22	22.53	2832563
2012-08-08	22.40	22.55	22.14	22.50	1818665
2012-08-09	22.46	22.88	22.39	22.50	1638671
2012-08-10	22.42	22.69	22.11	22.67	2390550
2012-08-13	22.51	22.59	22.37	22.53	2330699
2012-08-14	22.67	22.70	22.26	22.32	1416184
2012-08-15	22.33	22.70	22.33	22.57	1273958
2012-08-16	22.69	23.14	22.69	23.04	2443884
2012-08-17	23.00	23.22	22.86	23.16	2040129
2012-08-20	23.58	23.72	22.92	23.25	2425282
2012-08-21	23.38	23.95	23.37	23.49	2197582
2012-08-22	23.37	23.45	23.08	23.27	1611211
2012-08-23	23.16	23.44	23.00	23.30	1168741
2012-08-24	23.13	23.38	23.00	23.27	1762560
2012-08-27	23.32	23.46	23.16	23.38	1671629
2012-08-28	23.30	23.48	23.00	23.05	2116826
2012-08-29	23.12	23.41	22.76	23.28	2147666
2012-08-30	23.17	23.17	22.68	22.73	1880515
2012-08-31	22.92	23.02	22.54	22.78	2905172
2012-09-04	22.65	22.70	20.61	21.46	9011337
2012-09-05	21.55	21.55	21.14	21.48	2612673
2012-09-06	21.53	22.09	21.48	21.93	3164179
2012-09-07	21.88	22.01	21.62	21.90	2454161
2012-09-10	21.91	22.17	21.80	21.87	2815785
2012-09-11	21.84	22.33	21.80	22.21	2559962
2012-09-12	22.27	22.39	21.77	21.99	1917174
2012-09-13	21.91	22.25	21.42	22.15	1680489
2012-09-14	22.23	22.91	22.20	22.70	2404029
2012-09-17	22.71	22.73	22.25	22.39	1596273
2012-09-18	22.28	22.46	22.13	22.30	2081892
2012-09-19	22.22	22.25	21.63	22.14	1959549
2012-09-20	22.01	22.07	21.68	21.95	1701006
2012-09-21	22.07	22.10	21.48	21.55	4268009
2012-09-24	21.40	21.48	21.07	21.37	4694127
2012-09-25	21.64	21.73	20.88	20.97	6159223
2012-09-26	19.95	20.00	18.77	18.90	11458628
2012-09-27	19.02	19.10	18.60	18.90	5619631
2012-09-28	18.82	19.09	18.66	18.72	5762864
2012-10-01	18.90	18.91	18.33	18.47	5397471
2012-10-02	18.51	18.61	18.32	18.39	2952746
2012-10-03	18.46	18.53	18.10	18.12	4421670
2012-10-04	18.18	18.18	17.83	18.05	5495786
2012-10-05	18.20	18.28	17.97	18.05	3532586
2012-10-08	17.99	17.99	17.26	17.39	8898983
2012-10-09	17.41	17.57	17.33	17.51	6140240
2012-10-10	17.47	17.50	16.89	17.00	4745524
2012-10-11	17.13	17.35	17.08	17.17	3680921
2012-10-12	17.15	17.30	17.01	17.03	3751301
2012-10-15	17.03	17.17	16.82	17.12	2863179
2012-10-16	17.12	17.64	17.12	17.60	4013090
2012-10-17	17.65	17.87	17.42	17.72	3511747
2012-10-18	17.62	17.71	17.14	17.26	4044148
2012-10-19	17.16	17.39	17.04	17.19	3979338
2012-10-22	17.13	17.42	17.04	17.25	2796063
2012-10-23	16.97	17.14	16.84	17.05	2659716
2012-10-24	17.28	17.45	16.93	17.03	2774625
2012-10-25	17.17	17.32	17.10	17.14	2597326
2012-10-26	17.11	17.35	17.05	17.28	3944800
2012-10-31	17.31	17.54	17.25	17.34	2789628
2012-11-01	17.41	17.75	17.35	17.70	3898687
2012-11-02	17.91	17.93	17.39	17.40	3735294
2012-11-05	17.38	18.15	17.34	18.10	2894181
2012-11-06	18.20	18.50	18.09	18.48	3470191
2012-11-07	18.24	18.25	17.69	17.85	3775401
2012-11-08	17.90	17.91	17.47	17.50	3862706
2012-11-09	17.46	17.82	17.43	17.62	2541698
2012-11-12	17.65	17.72	17.27	17.40	2287473
2012-11-13	17.20	17.27	16.96	16.97	3183160
2012-11-14	17.10	17.55	17.03	17.17	3750187
2012-11-15	17.22	17.67	17.17	17.42	3514322
2012-11-16	17.57	17.68	17.27	17.63	2946062
2012-11-19	17.96	18.29	17.93	18.26	3274424
2012-11-20	18.20	18.41	18.00	18.26	2642818
2012-11-21	18.28	18.66	18.26	18.55	2133141
2012-11-23	18.70	18.99	18.56	18.95	1406792
2012-11-26	18.84	18.93	18.59	18.93	2068446
2012-11-27	18.88	19.05	18.73	18.73	2044424
2012-11-28	18.59	18.91	18.41	18.91	2313272
2012-11-29	19.00	19.19	18.92	19.05	2334118
2012-11-30	19.05	19.10	18.90	19.00	1773659
2012-12-03	19.13	19.28	18.67	18.70	2195507
2012-12-04	18.72	18.87	18.47	18.78	2072365
2012-12-05	18.80	18.96	18.60	18.80	2137198
2012-12-06	18.76	18.83	18.42	18.50	3966433
2012-12-07	18.66	18.78	18.34	18.37	4723175
2012-12-10	18.30	18.38	18.14	18.27	4069263
2012-12-11	18.53	18.99	18.40	18.99	7178094
2012-12-12	19.09	19.11	18.60	18.65	3465846
2012-12-13	18.64	18.84	18.36	18.53	2825522
2012-12-14	18.43	18.43	17.09	17.51	7435136
2012-12-17	17.51	17.79	17.47	17.79	3572819
2012-12-18	17.82	18.45	17.80	18.41	4210815
2012-12-19	18.47	18.76	18.27	18.57	4958617
2012-12-20	19.69	20.29	19.28	19.95	12678517
2012-12-21	19.52	19.54	19.00	19.39	4441077
2012-12-24	19.34	19.57	19.12	19.29	1147715
2012-12-26	19.26	19.49	19.14	19.21	1989973
2012-12-27	19.25	19.30	18.87	19.17	1912246
2012-12-28	18.98	19.02	18.58	18.61	2263744
2012-12-31	18.59	19.40	18.55	19.29	3070414
2013-01-02	19.84	19.90	19.53	19.60	3809502
2013-01-03	19.57	19.79	19.37	19.50	4014535
2013-01-04	19.54	19.60	19.36	19.44	3021473
2013-01-07	19.35	19.62	19.32	19.54	2654166
2013-01-08	19.42	19.51	19.04	19.04	2843567
2013-01-09	19.05	19.20	18.95	19.07	2358716
2013-01-10	19.26	19.65	19.26	19.63	2309865
2013-01-11	19.65	19.98	19.63	19.92	2042547
2013-01-14	19.73	19.75	19.40	19.54	3604701
2013-01-15	19.45	19.76	19.36	19.75	2225470
2013-01-16	19.73	19.88	19.59	19.73	1941800
2013-01-17	19.87	20.05	19.75	19.77	1937546
2013-01-18	19.74	19.76	19.36	19.63	1865008
2013-01-22	19.58	19.68	19.38	19.68	1455736
2013-01-23	19.72	19.80	19.34	19.76	2855882
2013-01-24	19.75	20.15	19.58	20.00	2959944
2013-01-25	19.96	20.19	19.86	19.94	1807340
2013-01-28	20.00	20.00	19.52	19.60	1798524
2013-01-29	19.50	19.53	19.06	19.15	2150284
2013-01-30	19.15	19.34	19.03	19.10	1933733
2013-01-31	19.10	19.21	18.82	18.91	3413080
2013-02-01	19.18	19.46	19.06	19.36	4048814
2013-02-04	19.25	19.54	19.10	19.24	3090822
2013-02-05	19.39	19.79	19.32	19.71	3067373
2013-02-06	19.64	19.92	19.53	19.61	5122162
2013-02-07	19.62	19.65	19.20	19.37	2213519
2013-02-08	19.43	19.53	19.31	19.36	2504050
2013-02-11	19.34	19.69	19.34	19.64	2163867
2013-02-12	19.59	19.92	19.50	19.72	2160403
2013-02-13	19.74	19.75	19.54	19.72	1917098
2013-02-14	19.62	19.77	19.46	19.75	1438792
2013-02-15	19.79	19.92	19.70	19.77	1694084
2013-02-19	19.77	19.92	19.69	19.77	1393004
2013-02-20	19.73	19.73	19.11	19.16	1920908
2013-02-21	19.03	19.07	18.57	18.80	3079273
2013-02-22	18.87	19.23	18.87	19.07	2054315
2013-02-25	19.21	19.38	18.56	18.60	3637797
2013-02-26	18.70	18.79	18.38	18.49	3326295
2013-02-27	18.50	18.69	18.44	18.62	1701552
2013-02-28	18.64	18.80	18.61	18.73	2000089
2013-03-01	18.60	18.65	18.37	18.47	3324308
2013-03-04	18.42	18.43	18.15	18.27	3027886
2013-03-05	18.44	18.70	18.39	18.54	3077722
2013-03-06	18.66	18.70	18.44	18.61	2534568
2013-03-07	18.65	18.95	18.59	18.71	2264459
2013-03-08	18.85	18.90	18.58	18.89	2847502
2013-03-11	18.82	19.26	18.75	19.24	2451179
2013-03-12	19.16	19.22	18.91	19.02	2587317
2013-03-13	19.03	19.21	18.93	19.16	1729080
2013-03-14	19.27	19.48	19.18	19.38	2506512
2013-03-15	19.29	19.33	19.10	19.25	3210076
2013-03-18	19.12	19.40	18.76	19.33	2957414
2013-03-19	19.35	19.41	19.02	19.18	2507962
2013-03-20	19.30	19.58	19.10	19.48	3396795
2013-03-21	19.09	19.38	18.28	18.60	11527539
2013-03-22	18.61	18.65	18.27	18.56	4308185
2013-03-25	18.64	18.66	18.37	18.47	4063886
2013-03-26	18.56	18.56	18.20	18.42	3157458
2013-03-27	18.28	18.51	18.19	18.37	1859894
2013-03-28	18.32	18.48	18.25	18.48	2175186
2013-04-01	18.50	18.61	18.08	18.15	2375756
2013-04-02	18.21	18.31	17.95	18.03	2498882
2013-04-03	18.09	18.22	18.00	18.20	2938908
2013-04-04	18.19	18.39	18.10	18.39	1808466
2013-04-05	18.10	18.31	17.85	18.31	3946233
2013-04-08	18.30	18.30	17.88	18.11	2982631
2013-04-09	18.13	18.19	17.92	18.08	1986243
2013-04-10	18.10	18.32	18.09	18.21	2747634
2013-04-11	18.20	18.26	18.04	18.25	3068109
2013-04-12	18.20	18.23	17.93	18.01	1379881
2013-04-15	17.93	17.95	17.24	17.27	3844225
2013-04-16	17.44	17.58	17.32	17.54	1775695
2013-04-17	17.30	17.30	16.82	17.03	3738665
2013-04-18	17.10	17.18	16.58	16.70	2535871
2013-04-19	16.74	16.74	16.39	16.57	2371205
2013-04-22	16.62	16.82	16.59	16.73	2073786
2013-04-23	16.82	17.13	16.78	17.13	1777458
2013-04-24	17.12	17.37	17.11	17.35	1437915
2013-04-25	17.47	17.65	17.36	17.54	1196708
2013-04-26	17.53	17.53	17.29	17.31	946543
2013-04-29	17.37	17.63	17.31	17.59	1313269
2013-04-30	17.59	17.83	17.50	17.80	1518130
2013-05-01	17.76	17.80	17.47	17.50	1705624
2013-05-02	17.54	17.83	17.52	17.77	1838855
2013-05-03	17.97	18.34	17.91	18.23	1541634
2013-05-06	18.27	18.67	18.17	18.66	1656423
2013-05-07	18.70	19.05	18.58	19.04	3723732
2013-05-08	19.04	19.36	18.95	19.35	2502562
2013-05-09	19.36	19.48	19.16	19.21	2195380
2013-05-10	19.27	19.32	19.11	19.28	1176922
2013-05-13	19.15	19.24	18.98	19.04	1014517
2013-05-14	19.11	19.85	19.06	19.69	2805281
2013-05-15	19.59	19.70	19.50	19.60	1591872
2013-05-16	19.80	19.99	19.56	19.65	1913407
2013-05-17	19.75	20.09	19.67	20.05	1730943
2013-05-20	19.97	20.14	19.93	20.04	1368381
2013-05-21	20.07	20.09	19.79	19.99	1454271
2013-05-22	19.96	20.17	19.46	19.56	2060872
2013-05-23	19.28	19.33	19.04	19.21	2060011
2013-05-24	19.07	19.33	19.02	19.25	1033413
2013-05-28	19.70	19.83	19.45	19.70	1676062
2013-05-29	19.55	19.79	19.46	19.66	1631525
2013-05-30	19.73	20.33	19.70	20.19	1636028
2013-05-31	20.05	20.47	19.86	20.06	2174933
2013-06-03	20.05	20.15	19.75	20.12	2452275
2013-06-04	20.11	20.43	19.80	19.94	1732821
2013-06-05	19.86	19.87	19.27	19.28	3158219
2013-06-06	19.26	19.56	19.16	19.27	3620953
2013-06-07	19.37	19.86	19.34	19.44	2991348
2013-06-10	19.43	19.54	19.32	19.35	2372002
2013-06-11	19.12	19.64	18.99	19.36	1462544
2013-06-12	19.47	19.57	18.90	18.94	1537391
2013-06-13	18.96	19.73	18.80	19.71	1916280
2013-06-14	19.69	19.74	19.32	19.42	1580927
2013-06-17	19.61	19.81	19.56	19.70	1523631
2013-06-18	19.69	19.98	19.50	19.92	1687064
2013-06-19	19.99	20.17	19.74	19.82	2750372
2013-06-20	18.81	20.38	18.81	20.12	5259222
2013-06-21	20.31	20.61	20.07	20.23	3116663
2013-06-24	19.96	19.99	19.26	19.43	2928122
2013-06-25	19.65	19.98	19.55	19.93	1621732
2013-06-26	20.15	20.15	19.85	20.06	1529104
2013-06-27	20.23	20.57	20.20	20.37	1832262
2013-06-28	20.28	20.43	19.93	20.38	2969447
2013-07-01	20.40	20.82	20.38	20.58	1795626
2013-07-02	20.57	20.96	20.46	20.66	1528450
2013-07-03	20.60	20.87	20.38	20.66	944926
2013-07-05	20.83	20.94	20.73	20.93	1044216
2013-07-08	20.97	21.00	20.26	20.38	2896083
2013-07-09	20.56	21.25	20.56	21.22	2315053
2013-07-10	21.22	21.76	21.18	21.53	2053155
2013-07-11	21.80	21.80	21.44	21.73	1378717
2013-07-12	21.70	21.96	21.68	21.95	1507113
2013-07-15	21.96	22.05	21.85	22.01	1294135
2013-07-16	21.98	22.31	21.98	22.31	2179137
2013-07-17	22.38	22.41	22.09	22.39	1437605
2013-07-18	22.39	22.43	22.07	22.20	1634506
2013-07-19	22.09	22.29	22.00	22.25	1254398
2013-07-22	22.21	22.41	22.14	22.36	905106
2013-07-23	22.41	22.51	22.31	22.35	985931
2013-07-24	22.50	22.79	22.40	22.41	1155335
2013-07-25	22.38	22.60	22.18	22.56	1343005
2013-07-26	22.43	22.73	22.41	22.60	979285
2013-07-29	22.57	22.68	22.29	22.50	812934
2013-07-30	22.61	22.85	22.58	22.79	847663
2013-07-31	22.72	23.17	22.68	22.99	1579055
2013-08-01	22.67	23.48	22.54	23.36	2075895
2013-08-02	23.34	23.47	23.10	23.39	1254872
2013-08-05	23.30	23.49	23.27	23.46	995366
2013-08-06	23.37	23.49	23.22	23.32	2061350
2013-08-07	23.19	23.42	23.04	23.38	1768134
2013-08-08	23.45	23.62	23.33	23.36	1520384
2013-08-09	23.37	23.67	23.24	23.63	1208910
2013-08-12	23.51	24.00	23.50	23.89	1624225
2013-08-13	23.81	23.98	23.66	23.90	950963
2013-08-14	23.90	24.09	23.83	23.88	1796811
2013-08-15	23.56	23.56	23.14	23.24	1464853
2013-08-16	23.24	23.55	23.24	23.36	987008
2013-08-19	23.33	23.49	23.21	23.35	1036648
2013-08-20	23.33	23.50	23.14	23.45	1156250
2013-08-21	23.41	23.59	23.14	23.40	975800
2013-08-22	23.46	23.71	23.42	23.51	873350
2013-08-23	23.62	23.71	23.36	23.39	1418853
2013-08-26	23.37	23.69	23.22	23.22	1206648
2013-08-27	22.99	23.07	22.37	22.44	4042550
2013-08-28	22.48	22.99	22.47	22.91	2498260
2013-08-29	22.92	23.45	22.79	23.21	997685
2013-08-30	23.22	23.22	22.62	22.82	1261674
2013-09-03	23.02	23.17	22.50	22.76	2286851
2013-09-04	22.79	23.29	22.76	23.19	1472097
2013-09-05	23.19	23.45	23.06	23.07	1190847
2013-09-06	23.07	23.29	22.66	23.00	1316424
2013-09-09	23.03	23.49	23.00	23.38	1291085
2013-09-10	23.88	24.32	23.71	24.04	3177969
2013-09-11	23.92	23.98	23.47	23.86	2428184
2013-09-12	23.92	24.08	23.57	23.65	1496274
2013-09-13	23.61	23.76	23.40	23.67	929588
2013-09-16	24.02	24.04	23.70	23.72	1032650
2013-09-17	23.68	23.78	23.46	23.62	1085321
2013-09-18	23.42	23.62	22.98	23.62	2844596
2013-09-19	23.75	23.89	23.57	23.67	1175644
2013-09-20	23.82	24.13	23.08	23.11	4893539
2013-09-23	23.22	23.72	22.95	23.51	5436101
2013-09-24	23.46	23.87	23.15	23.71	3036605
2013-09-25	23.80	24.13	23.70	24.00	5506290
2013-09-26	23.19	23.63	21.57	21.62	12482258
2013-09-27	21.51	21.70	21.33	21.42	3262488
2013-09-30	21.18	21.83	21.15	21.68	3332244
2013-10-01	21.73	22.18	21.72	21.90	2645442
2013-10-02	21.87	21.88	21.47	21.88	3101070
2013-10-03	21.77	21.86	21.44	21.71	2783495
2013-10-04	21.75	22.16	21.55	22.11	2534981
2013-10-07	21.82	21.99	21.59	21.95	2233693
2013-10-08	21.98	22.14	21.68	21.82	3511605
2013-10-09	21.89	21.95	21.44	21.66	2352435
2013-10-10	21.86	22.19	21.86	22.11	2519923
2013-10-11	22.04	22.12	21.77	21.99	2653472
2013-10-14	21.85	22.06	21.74	22.00	1565031
2013-10-15	21.95	21.98	21.67	21.70	1734695
2013-10-16	21.83	22.13	21.83	21.99	1292081
2013-10-17	21.85	22.13	21.67	22.06	1274133
2013-10-18	22.23	22.55	22.11	22.52	1821068
2013-10-21	22.56	22.83	22.41	22.68	2451727
2013-10-22	22.65	22.82	22.53	22.58	1573565
2013-10-23	22.45	22.50	22.15	22.44	1520447
2013-10-24	22.41	22.57	22.28	22.41	1316930
2013-10-25	22.39	22.53	22.33	22.52	2089591
2013-10-28	22.46	22.67	22.31	22.67	1487607
2013-10-29	22.55	22.65	21.88	21.98	5175676
2013-10-30	22.09	22.15	20.90	20.93	4998664
2013-10-31	20.76	20.94	20.53	20.86	2987357
2013-11-01	20.96	20.98	20.65	20.71	2158040
2013-11-04	20.83	21.03	20.68	20.78	2010421
2013-11-05	20.78	20.96	20.59	20.93	2004340
2013-11-06	20.92	20.93	20.52	20.59	2426222
2013-11-07	20.67	20.78	20.20	20.20	2432781
2013-11-08	20.26	20.53	20.20	20.51	1387908
2013-11-11	20.42	20.74	20.23	20.66	1544441
2013-11-12	20.67	20.87	20.60	20.81	1684296
2013-11-13	20.70	20.94	20.50	20.67	1874031
2013-11-14	20.20	20.25	19.61	19.87	4141615
2013-11-15	19.91	20.02	19.79	19.82	4414271
2013-11-18	19.93	20.48	19.93	20.05	2422140
2013-11-19	20.12	20.12	19.63	19.70	2191303
2013-11-20	19.78	19.88	19.28	19.34	2883280
2013-11-21	19.26	19.47	19.16	19.42	3283684
2013-11-22	19.49	19.69	19.42	19.62	2007739
2013-11-25	19.61	19.88	19.58	19.72	1867871
2013-11-26	19.82	20.11	19.80	20.01	2824203
2013-11-27	20.11	20.54	20.05	20.36	2958634
2013-11-29	20.47	20.48	20.17	20.27	1183078
2013-12-02	20.23	20.50	20.04	20.06	2348662
2013-12-03	20.00	20.19	19.81	19.98	2609568
2013-12-04	19.87	20.40	19.84	19.93	3441956
2013-12-05	19.97	20.50	19.84	20.50	5463764
2013-12-06	20.58	20.71	20.23	20.42	2353720
2013-12-09	20.45	20.85	20.37	20.56	2122693
2013-12-10	20.42	20.46	19.77	19.89	4261067
2013-12-11	19.89	20.04	19.31	19.37	3647060
2013-12-12	19.42	19.43	18.92	19.10	4666168
2013-12-13	19.11	19.31	19.03	19.07	2422904
2013-12-16	19.08	19.92	19.08	19.68	3783439
2013-12-17	19.73	19.94	19.44	19.72	6193647
2013-12-18	15.82	16.00	15.30	15.67	24562972
2013-12-19	15.76	16.58	15.70	16.26	14148241
2013-12-20	16.29	16.41	16.01	16.12	10509711
2013-12-23	16.41	16.52	16.29	16.46	7344922
2013-12-24	16.51	16.69	16.50	16.57	1570921
2013-12-26	16.60	16.91	16.46	16.75	3584723
2013-12-27	16.92	17.14	16.90	17.01	3273277
2013-12-30	17.04	17.26	17.04	17.09	3287121
2013-12-31	17.08	17.46	16.96	17.44	3480050
2014-01-02	17.30	17.30	16.96	17.01	3061981
2014-01-03	17.05	17.22	16.95	17.19	2835512
2014-01-06	17.12	17.14	16.74	16.95	3837547
2014-01-07	16.96	17.14	16.62	16.62	5765187
2014-01-08	16.70	17.13	16.62	17.06	5036427
2014-01-09	17.01	17.20	16.94	17.10	2927632
2014-01-10	17.10	17.16	16.89	17.02	2957848
2014-01-13	17.00	17.10	16.41	16.59	5468652
2014-01-14	17.30	17.97	17.10	17.89	6948983
2014-01-15	17.84	18.00	17.66	17.77	3118126
2014-01-16	17.72	17.80	17.53	17.59	2591199
2014-01-17	17.56	18.23	17.54	18.01	3706162
2014-01-21	18.04	18.41	18.02	18.22	3974563
2014-01-22	18.26	18.73	18.21	18.51	4873931
2014-01-23	18.32	18.83	18.30	18.56	5248673
2014-01-24	18.44	18.47	17.84	17.96	5626787
2014-01-27	17.93	18.33	17.73	18.07	4330952
2014-01-28	17.90	18.17	17.55	18.05	4510705
2014-01-29	17.93	18.26	17.73	17.79	3027246
2014-01-30	17.95	18.45	17.95	18.26	2646348
2014-01-31	17.97	18.14	17.88	17.97	3146169
2014-02-03	17.93	18.10	17.36	17.50	4547429
2014-02-04	17.57	17.66	17.29	17.53	2701898
2014-02-05	17.45	17.55	17.24	17.37	2311858
2014-02-06	17.37	17.89	17.37	17.78	1652576
2014-02-07	17.95	18.45	17.90	18.01	2723865
2014-02-10	17.97	18.31	17.97	18.26	1919177
2014-02-11	18.29	18.76	18.12	18.68	3182451
2014-02-12	18.59	18.77	18.40	18.65	5389733
2014-02-13	18.47	18.56	18.30	18.49	2498321
2014-02-14	18.45	18.56	18.35	18.49	1748118
2014-02-18	18.51	18.69	18.24	18.47	3481055
2014-02-19	18.47	18.74	18.39	18.59	2125017
2014-02-20	18.58	18.79	18.38	18.69	1651588
2014-02-21	18.73	18.74	18.48	18.48	1470446
2014-02-24	18.52	18.84	18.50	18.69	1550174
2014-02-25	18.70	19.15	18.66	18.93	2645204
2014-02-26	18.97	19.48	18.95	19.33	1972505
2014-02-27	19.22	19.32	18.93	19.15	2328575
2014-02-28	19.13	19.41	18.39	18.51	5469752
2014-03-03	18.19	18.40	17.80	18.31	3988177
2014-03-04	18.61	18.83	18.48	18.81	2309115
2014-03-05	18.86	19.05	18.49	18.54	2932395
2014-03-06	18.60	18.60	18.31	18.38	2214788
2014-03-07	18.46	18.51	18.28	18.39	1537233
2014-03-10	18.34	18.45	18.11	18.32	1651423
2014-03-11	18.32	18.50	18.04	18.10	1771954
2014-03-12	17.98	18.16	17.84	18.09	1838559
2014-03-13	18.12	18.22	17.71	17.78	2251319
2014-03-14	17.70	18.02	17.67	17.73	2695738
2014-03-17	17.81	18.10	17.80	18.00	2229784
2014-03-18	18.15	18.45	18.13	18.40	3060102
2014-03-19	18.48	18.50	18.11	18.26	4454347
2014-03-20	18.58	18.98	17.62	17.74	8419409
2014-03-21	17.90	18.10	17.65	17.72	4923022
2014-03-24	17.72	17.96	17.63	17.78	2740503
2014-03-25	17.85	18.09	17.63	17.76	2163188
2014-03-26	17.85	17.99	17.42	17.44	2033120
2014-03-27	17.40	17.81	17.34	17.63	3472084
2014-03-28	17.65	17.92	17.65	17.76	1760050
2014-03-31	17.85	18.12	17.82	18.00	2954090
2014-04-01	18.02	18.14	17.93	18.11	1840982
2014-04-02	18.13	18.59	18.13	18.57	2525890
2014-04-03	18.54	18.59	18.30	18.53	1987562
2014-04-04	18.65	18.94	18.37	18.44	4390574
2014-04-07	18.35	18.42	17.80	17.88	3550360
2014-04-08	17.87	18.10	17.77	17.91	2324315
2014-04-09	17.92	18.29	17.86	18.27	1919220
2014-04-10	18.27	18.31	17.50	17.50	2960228
2014-04-11	17.34	17.59	17.12	17.23	2910453
2014-04-14	17.30	17.41	17.16	17.41	1833608
2014-04-15	17.42	17.62	17.24	17.35	4685309
2014-04-16	17.46	17.68	17.42	17.58	3145738
2014-04-17	17.47	17.73	17.47	17.60	2112365
2014-04-21	17.30	17.53	17.21	17.53	2896769
2014-04-22	17.55	17.92	17.53	17.79	2262892
2014-04-23	17.87	17.97	17.74	17.79	1706890
2014-04-24	17.95	18.13	17.85	18.00	2004071
2014-04-25	17.94	18.00	17.62	17.64	1330426
2014-04-28	17.70	17.78	17.28	17.47	1531829
2014-04-29	17.50	17.52	17.22	17.24	1748518
2014-04-30	17.23	17.29	17.06	17.26	2148719
2014-05-01	17.22	17.67	17.19	17.47	1696729
2014-05-02	17.46	17.79	17.46	17.60	1084484
2014-05-05	17.39	17.67	17.33	17.57	1277222
2014-05-06	17.51	17.70	17.48	17.53	1268080
2014-05-07	17.49	17.57	17.27	17.54	1734599
2014-05-08	17.46	17.85	17.35	17.61	1453089
2014-05-09	17.55	17.64	17.34	17.52	1285074
2014-05-12	17.62	18.21	17.59	18.18	1650655
2014-05-13	18.16	18.23	17.96	18.07	1129740
2014-05-14	18.08	18.11	17.84	17.85	1086388
2014-05-15	17.94	17.99	17.45	17.80	2222853
2014-05-16	17.79	17.79	17.51	17.76	1550251
2014-05-19	17.69	18.06	17.61	18.03	1156080
2014-05-20	18.04	18.04	17.81	17.87	1245939
2014-05-21	17.90	18.12	17.85	18.00	1108979
2014-05-22	17.98	18.20	17.97	18.11	1426567
2014-05-23	18.15	18.52	18.12	18.50	1230962
2014-05-27	18.58	18.88	18.54	18.76	2027654
2014-05-28	18.76	18.85	18.64	18.70	1339654
2014-05-29	18.74	18.94	18.64	18.94	1207340
2014-05-30	18.89	18.99	18.73	18.82	1014063
2014-06-02	18.78	18.88	18.64	18.75	700831
2014-06-03	18.66	18.85	18.57	18.69	961657
2014-06-04	18.63	18.81	18.54	18.76	930638
2014-06-05	18.75	19.27	18.63	19.25	1589212
2014-06-06	19.29	19.50	19.27	19.48	1168119
2014-06-09	19.48	19.75	19.44	19.68	1356930
2014-06-10	19.66	19.87	19.63	19.86	1180119
2014-06-11	19.75	19.90	19.71	19.77	1102394
2014-06-12	19.75	19.92	19.62	19.69	1359925
2014-06-13	19.78	19.90	19.72	19.79	1310540
2014-06-16	19.77	19.90	19.66	19.76	1674089
2014-06-17	19.76	20.09	19.69	19.97	1932350
2014-06-18	19.97	20.17	19.82	20.10	3321295
2014-06-19	20.29	20.69	20.16	20.63	4562936
2014-06-20	20.64	20.67	20.33	20.48	4948650
2014-06-23	20.52	20.80	20.46	20.73	1805102
2014-06-24	20.80	21.29	20.68	20.75	3061557
2014-06-25	20.66	20.93	20.56	20.86	1712401
2014-06-26	20.88	20.94	20.64	20.85	1369426
2014-06-27	20.78	21.00	20.77	20.91	2843030
2014-06-30	20.89	21.01	20.84	20.90	2291919
2014-07-01	20.99	21.10	20.91	20.95	2953658
2014-07-02	20.88	21.09	20.84	20.99	1735083
2014-07-03	21.03	21.16	20.96	21.05	1583651
2014-07-07	21.01	21.16	20.89	21.09	1948888
2014-07-08	21.06	21.13	20.70	20.75	2524367
2014-07-09	20.85	21.00	20.74	20.76	1829782
2014-07-10	20.49	20.83	20.46	20.62	2364745
2014-07-11	20.66	20.76	20.47	20.72	2221392
2014-07-14	20.86	21.00	20.60	20.62	1631642
2014-07-15	20.66	20.85	20.60	20.68	1817871
2014-07-16	20.79	20.83	20.55	20.58	1353084
2014-07-17	20.51	20.67	20.39	20.44	1941787
2014-07-18	20.49	20.85	20.41	20.80	1598767
2014-07-21	20.72	21.10	20.69	20.95	2066492
2014-07-22	21.13	21.30	21.11	21.12	1874486
2014-07-23	21.12	21.14	20.90	21.00	1975910
2014-07-24	20.99	21.09	20.75	20.79	1954285
2014-07-25	20.76	20.95	20.62	20.77	1124221
2014-07-28	20.73	20.76	20.49	20.64	1342610
2014-07-29	20.70	20.84	20.48	20.48	1115251
2014-07-30	20.63	20.71	20.50	20.62	1497916
2014-07-31	20.43	20.52	19.95	19.96	1557703
2014-08-01	19.82	20.11	19.81	20.05	1643301
2014-08-04	20.10	20.26	19.99	20.22	1132072
2014-08-05	20.08	20.23	19.93	20.02	1313059
2014-08-06	19.92	20.21	19.90	20.05	1240043
2014-08-07	20.16	20.19	19.57	19.61	1657057
2014-08-08	19.60	19.95	19.57	19.92	1468139
2014-08-11	20.02	20.43	19.97	20.32	1426165
2014-08-12	20.30	20.40	19.99	20.11	1145028
2014-08-13	20.10	20.31	20.07	20.29	1057357
2014-08-14	20.30	20.53	20.27	20.36	1074064
2014-08-15	20.51	20.68	20.30	20.55	1317534
2014-08-18	20.70	21.00	20.68	20.99	1178913
2014-08-19	20.97	21.13	20.95	21.13	997669
2014-08-20	21.06	21.40	20.99	21.34	1177692
2014-08-21	21.35	21.49	21.30	21.49	1078197
2014-08-22	21.40	21.46	21.24	21.41	1020652
2014-08-25	21.48	21.74	21.33	21.69	1100567
2014-08-26	21.68	21.68	21.39	21.52	1550039
2014-08-27	21.53	21.59	21.21	21.44	1139755
2014-08-28	21.35	21.48	21.21	21.44	879276
2014-08-29	21.48	21.59	21.32	21.58	758977
2014-09-02	21.63	21.66	21.28	21.56	1405459
2014-09-03	21.64	21.74	21.45	21.52	1836531
2014-09-04	21.56	21.80	21.44	21.48	1229005
2014-09-05	21.46	21.50	21.25	21.39	1675193
2014-09-08	21.36	21.56	21.32	21.41	1381315
2014-09-09	21.34	21.55	21.18	21.21	1513759
2014-09-10	21.18	21.59	21.18	21.53	1293559
2014-09-11	21.47	21.87	21.44	21.87	1522638
2014-09-12	21.80	21.85	21.43	21.50	1745949
2014-09-15	21.53	21.56	21.28	21.45	1422319
2014-09-16	21.33	21.63	21.25	21.55	1399010
2014-09-17	21.59	21.82	21.49	21.64	1381257
2014-09-18	21.68	21.75	21.58	21.60	1298260
2014-09-19	21.77	21.80	21.30	21.34	3557742
2014-09-22	21.23	21.31	21.00	21.04	1871821
2014-09-23	21.09	21.21	20.82	20.87	1926806
2014-09-24	20.94	20.99	20.63	20.85	4063178
2014-09-25	21.32	21.35	20.31	20.39	7360153
2014-09-26	20.46	20.62	20.24	20.60	3093640
2014-09-29	20.37	20.51	20.17	20.41	2520997
2014-09-30	20.41	20.47	20.05	20.17	2737379
2014-10-01	20.05	20.18	19.71	19.77	3408484
2014-10-02	19.73	19.96	19.43	19.85	2814520
2014-10-03	19.95	20.12	19.94	19.98	2277606
2014-10-06	20.10	20.27	19.80	19.95	2063509
2014-10-07	19.82	20.03	19.49	19.49	2448948
2014-10-08	19.53	19.83	19.08	19.82	2413914
2014-10-09	19.74	19.83	19.34	19.39	2520064
2014-10-10	19.29	19.36	18.19	18.20	4081879
2014-10-13	18.19	18.43	18.03	18.25	5844876
2014-10-14	18.37	18.90	18.37	18.78	3979539
2014-10-15	18.56	19.01	18.11	18.50	5886169
2014-10-16	18.15	18.59	18.10	18.49	5395168
2014-10-17	18.68	18.97	18.39	18.49	2284875
2014-10-20	18.44	18.80	18.38	18.62	2718983
2014-10-21	18.82	19.21	18.74	19.18	1849034
2014-10-22	19.17	19.24	18.83	18.86	2698263
2014-10-23	19.09	19.46	19.01	19.31	1940958
2014-10-24	19.34	19.46	19.10	19.43	1523724
2014-10-27	19.34	19.37	19.14	19.27	1734933
2014-10-28	19.39	20.14	19.31	20.11	2845827
2014-10-29	20.12	20.38	19.86	20.05	2805903
2014-10-30	19.95	20.40	19.95	20.37	2464257
2014-10-31	20.60	20.98	20.54	20.95	3043460
2014-11-03	20.90	21.42	20.87	21.29	2743735
2014-11-04	21.22	21.34	20.81	20.85	36679330
2014-11-05	20.74	21.32	20.70	21.08	3827431
2014-11-06	21.10	21.39	21.00	21.09	3476741
2014-11-07	21.15	21.30	20.99	21.13	2546732
2014-11-10	21.15	21.40	20.98	21.03	2399729
2014-11-11	20.97	21.22	20.95	21.11	1672392
2014-11-12	20.94	21.42	20.84	21.35	2491609
2014-11-13	20.94	21.12	20.69	20.69	839475
2014-11-14	20.49	20.81	20.32	20.71	1645177
2014-11-17	20.69	20.97	20.53	20.82	2332759
2014-11-18	20.84	21.23	20.84	21.06	1854735
2014-11-19	21.00	21.00	20.55	20.57	1793388
2014-11-20	20.48	20.73	20.43	20.53	1295096
2014-11-21	20.78	20.95	20.59	20.62	1984173
2014-11-24	20.70	20.98	20.69	20.93	1667446
2014-11-25	20.98	21.00	20.83	20.92	1003020
2014-11-26	20.94	21.06	20.77	20.96	1235295
2014-11-28	20.84	20.93	20.65	20.75	1040821
2014-12-01	20.55	20.65	20.25	20.25	1844367
2014-12-02	20.21	20.65	20.21	20.61	1552310
2014-12-03	20.66	20.91	20.56	20.88	1238175
2014-12-04	20.87	20.89	20.63	20.66	1229489
2014-12-05	20.69	21.02	20.67	20.71	1484997
2014-12-08	20.68	20.82	20.15	20.25	1841146
2014-12-09	19.93	20.47	19.88	20.42	1768229
2014-12-10	20.40	20.45	19.98	20.03	1482266
2014-12-11	20.12	20.43	20.06	20.10	1540625
2014-12-12	19.85	19.90	19.51	19.51	1366883
2014-12-15	19.62	19.83	19.45	19.68	3036162
2014-12-16	19.63	20.07	19.50	19.69	2376430
2014-12-17	19.73	20.11	19.58	20.07	2971881
2014-12-18	21.25	21.25	20.35	20.96	5630552
2014-12-19	20.95	21.50	20.93	21.44	6203122
2014-12-22	21.47	21.90	21.44	21.61	3898544
2014-12-23	21.74	22.00	21.64	21.71	3087763
2014-12-24	21.75	21.97	21.69	21.88	682595
2014-12-26	21.95	22.35	21.88	22.33	1627769
2014-12-29	22.34	22.44	22.06	22.07	1673415
2014-12-30	22.01	22.18	21.97	22.06	1118557
2014-12-31	22.11	22.21	21.81	21.83	1502734
2015-01-02	21.86	22.00	21.35	21.62	2018532
2015-01-05	21.40	21.43	21.16	21.27	2549487
2015-01-06	21.30	21.31	20.74	21.02	3905474
2015-01-07	21.17	21.42	21.01	21.42	2016652
2015-01-08	21.66	22.00	21.60	21.98	3499465
2015-01-09	21.96	21.96	21.66	21.75	1943152
2015-01-12	21.70	21.75	21.27	21.48	1848067
2015-01-13	21.67	21.91	21.12	21.38	1815238
2015-01-14	21.10	21.27	20.74	21.13	2661348
2015-01-15	21.21	21.28	20.59	20.62	1994392
2015-01-16	20.60	21.08	20.53	21.07	1780533
2015-01-20	21.08	21.08	20.45	20.64	1925655
2015-01-21	20.54	20.76	20.33	20.59	1880029
2015-01-22	20.58	20.89	20.28	20.88	2208673
2015-01-23	20.88	21.10	20.74	20.79	1714483
2015-01-26	20.73	20.97	20.52	20.90	1494045
2015-01-27	20.53	20.72	20.24	20.47	2382426
2015-01-28	20.73	20.78	20.26	20.31	1484449
2015-01-29	20.41	21.02	20.30	20.95	2945003
2015-01-30	20.78	20.89	20.48	20.61	1553030
2015-02-02	20.72	20.81	20.37	20.67	1936017
2015-02-03	20.76	21.17	20.70	21.16	1770769
2015-02-04	21.02	21.20	20.95	20.98	1340434
2015-02-05	21.04	21.29	20.94	21.25	1100227
2015-02-06	21.25	21.42	21.14	21.24	1078754
2015-02-09	21.05	21.40	20.90	21.29	1082979
2015-02-10	21.50	21.58	21.28	21.56	1146377
2015-02-11	21.53	21.84	21.40	21.68	1784553
2015-02-12	21.80	22.03	21.70	22.00	1643379
2015-02-13	22.02	22.28	21.91	22.27	1870006
2015-02-17	22.22	22.38	22.07	22.23	1711826
2015-02-18	22.15	22.44	22.09	22.28	1505171
2015-02-19	22.18	22.34	22.08	22.22	1027296
2015-02-20	22.18	22.41	22.03	22.39	844719
2015-02-23	22.29	22.31	21.99	22.31	1241920
2015-02-24	22.29	22.62	22.22	22.59	1016181
2015-02-25	22.50	22.58	22.17	22.21	1120300
2015-02-26	22.21	22.30	22.00	22.12	989023
2015-02-27	22.10	22.12	21.89	21.97	1381817
2015-03-02	21.95	22.43	21.94	22.30	1901753
2015-03-03	22.26	22.37	21.97	22.00	1214656
2015-03-04	21.84	22.09	21.70	22.09	1284245
2015-03-05	22.10	22.12	21.80	21.90	960792
2015-03-06	21.75	21.89	21.54	21.74	1162225
2015-03-09	21.78	21.89	21.65	21.77	824089
2015-03-10	21.50	21.61	21.28	21.28	963381
2015-03-11	21.32	21.52	21.12	21.49	1225321
2015-03-12	21.53	21.76	21.51	21.69	890276
2015-03-13	21.70	21.79	21.39	21.73	1092387
2015-03-16	22.23	22.28	21.99	22.22	1735617
2015-03-17	22.09	22.69	22.02	22.64	2702619
2015-03-18	22.55	22.76	22.28	22.65	2999392
2015-03-19	22.15	23.47	21.65	23.35	7566301
2015-03-20	23.43	23.70	23.25	23.65	2729714
2015-03-23	23.59	23.78	23.32	23.40	2020086
2015-03-24	23.48	23.69	23.33	23.56	1851893
2015-03-25	23.62	23.68	22.75	22.77	1751793
2015-03-26	22.64	23.00	22.40	22.87	2429695
2015-03-27	22.96	23.10	22.76	22.90	1796616
2015-03-30	23.06	23.53	23.01	23.49	1595898
2015-03-31	23.39	23.49	23.24	23.38	1338536
2015-04-01	23.18	23.31	22.96	23.15	1282706
2015-04-02	23.16	23.42	23.09	23.14	1194563
2015-04-06	22.96	23.36	22.91	23.29	1775223
2015-04-07	23.25	23.49	23.23	23.25	1028651
2015-04-08	23.56	23.94	23.42	23.93	2793256
2015-04-09	23.93	24.00	23.84	23.89	1741295
2015-04-10	23.90	23.96	23.80	23.91	1349237
2015-04-13	23.84	23.93	23.62	23.66	1510170
2015-04-14	23.70	23.98	23.62	23.90	1730045
2015-04-15	23.94	24.11	23.86	23.95	1427000
2015-04-16	23.95	23.99	23.59	23.59	1420928
2015-04-17	23.35	23.43	23.01	23.07	1667379
2015-04-20	23.27	23.47	23.20	23.34	1243193
2015-04-21	23.51	23.57	23.31	23.47	1247503
2015-04-22	23.48	23.76	23.35	23.76	1388107
2015-04-23	23.63	24.02	23.47	23.93	1809573
2015-04-24	24.03	24.04	23.64	23.69	983340
2015-04-27	23.75	23.98	23.54	23.65	1200433
2015-04-28	23.67	23.81	23.19	23.33	2916461
2015-04-29	23.22	23.45	23.14	23.15	1955791
2015-04-30	22.94	23.03	22.39	22.52	2297464
2015-05-01	22.42	23.00	22.31	22.96	1293269
2015-05-04	23.02	23.41	23.02	23.32	1641946
2015-05-05	23.26	23.44	22.95	22.98	1551669
2015-05-06	23.12	23.21	22.73	22.89	1026574
2015-05-07	22.92	23.25	22.83	23.18	1461333
2015-05-08	23.43	23.49	23.31	23.38	1027807
2015-05-11	23.34	23.52	23.31	23.45	700553
2015-05-12	23.37	23.51	23.17	23.40	906040
2015-05-13	23.36	23.70	23.31	23.56	1201925
2015-05-14	23.77	24.25	23.60	24.24	1447082
2015-05-15	24.21	24.32	24.11	24.31	1597790
2015-05-18	24.27	24.91	24.14	24.83	2436310
2015-05-19	24.80	24.95	24.52	24.53	1616816
2015-05-20	24.59	24.76	24.45	24.72	986076
2015-05-21	24.65	24.76	24.41	24.46	987287
2015-05-22	24.40	24.61	24.38	24.57	676085
2015-05-26	24.43	24.50	24.12	24.33	1385737
2015-05-27	24.34	24.66	24.22	24.66	2100570
2015-05-28	24.64	24.78	24.55	24.61	1122081
2015-05-29	24.61	24.70	24.32	24.57	1111604
2015-06-01	24.56	24.60	24.13	24.16	1557857
2015-06-02	24.10	24.18	23.90	23.97	1278635
2015-06-03	24.08	24.34	24.06	24.09	2355481
2015-06-04	23.99	24.20	23.86	23.98	1611288
2015-06-05	23.90	24.26	23.78	24.23	1202670
2015-06-08	24.27	24.34	23.77	23.84	1338070
2015-06-09	23.78	23.91	23.46	23.70	1846269
2015-06-10	23.85	24.07	23.73	24.00	1251294
2015-06-11	24.14	24.31	24.02	24.19	1651801
2015-06-12	24.12	24.23	24.04	24.14	868353
2015-06-15	24.35	24.40	23.85	24.08	2496718
2015-06-16	24.09	24.63	24.09	24.59	2298727
2015-06-17	24.69	24.76	24.27	24.33	2771778
2015-06-18	22.86	23.32	22.38	22.52	8634971
2015-06-19	22.46	22.86	22.43	22.60	4875217
2015-06-22	22.85	22.93	22.51	22.68	2399119
2015-06-23	22.68	22.77	22.49	22.60	1999740
2015-06-24	22.50	22.55	22.15	22.28	2714711
2015-06-25	22.32	22.35	21.97	22.04	2137578
2015-06-26	22.04	22.08	21.72	21.98	4686324
2015-06-29	21.68	21.84	21.31	21.37	3040453
2015-06-30	21.55	21.60	21.15	21.29	2638609
2015-07-01	21.50	21.50	21.01	21.12	2929147
2015-07-02	20.95	21.37	20.95	21.10	1814514
2015-07-06	20.83	21.10	20.58	20.74	2659222
2015-07-07	20.71	20.80	20.29	20.74	2042516
2015-07-08	20.48	20.52	20.16	20.27	2871729
2015-07-09	20.54	20.64	20.22	20.23	1602749
2015-07-10	20.60	20.64	20.36	20.51	1529928
2015-07-13	20.64	20.64	20.30	20.36	1184924
2015-07-14	20.37	20.59	20.26	20.50	1601012
2015-07-15	20.41	20.44	19.90	19.92	2399861
2015-07-16	20.08	20.31	20.04	20.22	1718333
2015-07-17	20.16	20.16	19.89	20.01	846814
2015-07-20	20.05	20.09	19.76	19.81	1654636
2015-07-21	19.84	20.16	19.80	19.98	1248836
2015-07-22	19.71	19.89	19.57	19.62	1876118
2015-07-23	19.75	19.92	19.54	19.59	1608076
2015-07-24	19.62	19.75	19.37	19.48	2020947
2015-07-27	19.25	19.71	19.19	19.39	1756379
2015-07-28	19.53	19.77	19.38	19.75	1354216
2015-07-29	19.75	19.98	19.70	19.96	1237781
2015-07-30	19.94	20.24	19.94	20.17	1501709
2015-07-31	20.18	20.43	20.10	20.25	1383656
2015-08-03	20.25	20.34	19.84	19.98	1381290
2015-08-04	19.93	20.04	19.64	19.74	1409884
2015-08-05	19.82	20.30	19.82	20.23	1879447
2015-08-06	20.21	20.36	19.86	19.89	1925842
2015-08-07	19.79	19.98	19.61	19.70	1254961
2015-08-10	19.86	20.18	19.83	20.15	1423588
2015-08-11	19.89	20.03	19.67	19.69	1819320
2015-08-12	19.42	19.62	19.11	19.60	1456445
2015-08-13	19.54	19.80	19.45	19.50	1633824
2015-08-14	19.45	19.80	19.45	19.77	998887
2015-08-17	19.63	19.98	19.54	19.91	1238639
2015-08-18	19.86	19.87	19.56	19.59	1152171
2015-08-19	19.45	19.74	19.22	19.55	1305273
2015-08-20	19.36	19.41	19.14	19.14	2030713
2015-08-21	18.89	19.12	18.59	18.59	2202507
2015-08-24	16.90	18.57	16.90	17.83	2849948
2015-08-25	18.46	18.46	17.66	17.66	3061055
2015-08-26	18.09	18.64	17.97	18.56	2674431
2015-08-27	18.80	19.37	18.79	19.31	2543375
2015-08-28	19.34	19.71	19.26	19.47	1601592
2015-08-31	19.43	19.58	19.25	19.35	1226590
2015-09-01	18.54	19.08	18.43	18.68	2269048
2015-09-02	18.91	18.95	18.60	18.74	2316152
2015-09-03	18.89	19.48	18.85	19.36	1650884
2015-09-04	19.05	19.19	18.92	19.01	1470940
2015-09-08	19.34	19.71	19.34	19.64	1390721
2015-09-09	19.79	19.89	19.35	19.38	2139330
2015-09-10	19.36	19.76	19.23	19.60	1689585
2015-09-11	19.45	19.79	19.34	19.77	1257183
2015-09-14	20.03	20.09	19.61	19.71	1231451
2015-09-15	19.78	20.19	19.77	20.11	1178252
2015-09-16	20.08	20.54	20.08	20.48	1776997
2015-09-17	20.39	20.62	20.20	20.23	1749766
2015-09-18	19.90	20.11	19.89	20.01	3591804
2015-09-21	20.19	20.35	19.88	20.02	1728708
2015-09-22	19.52	19.61	19.18	19.30	2670154
2015-09-23	19.30	19.43	19.03	19.09	1625453
2015-09-24	18.87	19.58	18.79	19.50	4115105
2015-09-25	21.35	22.99	21.26	21.88	13864410
2015-09-28	21.68	22.03	21.44	21.65	5101219
2015-09-29	21.67	22.10	21.42	22.04	3561261
2015-09-30	22.35	22.48	22.15	22.37	4080192
2015-10-01	22.25	22.39	21.87	22.15	3411702
2015-10-02	21.89	22.02	21.71	21.92	4243005
2015-10-05	21.96	22.75	21.78	22.50	6500634
2015-10-06	22.50	22.71	21.57	22.18	8157345
2015-10-07	22.34	22.81	22.19	22.69	4907118
2015-10-08	22.65	22.69	22.22	22.48	2531652
2015-10-09	22.72	22.83	22.43	22.52	4431137
2015-10-12	22.59	22.91	22.49	22.77	2610125
2015-10-13	22.54	22.90	22.52	22.58	2655767
2015-10-14	22.64	22.97	22.49	22.89	3765491
2015-10-15	22.96	23.21	22.91	23.20	2523906
2015-10-16	23.33	23.40	22.86	23.06	2287406
2015-10-19	22.97	23.03	22.73	22.87	3007482
2015-10-20	22.87	23.36	22.86	23.15	2299978
2015-10-21	23.23	23.29	22.53	22.61	3385908
2015-10-22	22.80	23.04	22.57	22.96	2519892
2015-10-23	23.23	23.27	23.03	23.13	1735885
2015-10-26	22.90	22.98	22.50	22.51	3031454
2015-10-27	22.38	23.01	22.28	22.67	4333486
2015-10-28	22.58	23.05	22.47	23.05	1693983
2015-10-29	23.07	23.10	22.53	22.82	1995026
2015-10-30	22.89	23.08	22.67	22.98	2572770
2015-11-02	22.97	23.12	22.75	23.02	2458712
2015-11-03	22.97	24.37	22.91	24.23	5813791
2015-11-04	24.28	24.30	23.47	23.94	3731507
2015-11-05	23.92	24.05	23.88	23.94	1595836
2015-11-06	23.96	24.24	23.90	24.24	1357089
2015-11-09	24.17	24.23	23.73	24.05	1488166
2015-11-10	23.52	24.04	23.35	23.96	3711843
2015-11-11	24.09	24.21	23.80	24.20	2347087
2015-11-12	23.91	23.97	23.68	23.72	1850927
2015-11-13	23.50	23.58	23.21	23.49	2118377
2015-11-16	23.42	23.93	23.32	23.91	2122547
2015-11-17	23.93	24.20	23.91	23.98	2293104
2015-11-18	24.25	24.85	24.09	24.76	4241040
2015-11-19	24.76	24.90	24.50	24.63	2643016
2015-11-20	24.70	25.22	24.67	25.21	2796368
2015-11-23	25.20	25.49	25.09	25.42	2437208
2015-11-24	25.26	25.54	24.96	25.45	2299467
2015-11-25	25.39	25.45	25.23	25.31	2192168
2015-11-27	25.24	25.58	25.14	25.48	955689
2015-11-30	25.47	25.69	25.35	25.59	1578637
2015-12-01	25.66	25.90	25.58	25.85	2104360
2015-12-02	25.70	25.80	25.19	25.19	2703781
2015-12-03	25.39	25.53	25.00	25.07	2279568
2015-12-04	25.16	26.00	25.06	25.93	2648053
2015-12-07	25.90	25.90	25.49	25.64	2097100
2015-12-08	25.32	25.87	25.20	25.67	2968695
2015-12-09	24.73	25.12	24.10	24.24	6309036
2015-12-10	24.24	24.69	24.19	24.42	2571162
2015-12-11	24.00	24.28	23.79	23.84	2934898
2015-12-14	23.84	24.03	23.70	23.95	2629049
2015-12-15	24.10	24.42	23.79	23.97	4965557
2015-12-16	24.17	24.49	23.38	23.91	6090649
2015-12-17	24.07	24.50	23.37	23.64	6184938
2015-12-18	23.61	23.83	23.39	23.52	4912248
2015-12-21	23.80	23.85	23.45	23.63	3180599
2015-12-22	23.81	23.85	23.38	23.64	1910080
2015-12-23	23.87	23.97	23.62	23.88	1509614
2015-12-24	23.94	24.03	23.84	23.90	516526
2015-12-28	23.81	23.94	23.55	23.69	1024185
2015-12-29	23.90	24.10	23.77	23.91	1246802
2015-12-30	23.91	23.94	23.53	23.55	1123142
2015-12-31	23.50	23.63	23.29	23.29	1559932
2016-01-04	22.88	23.20	22.74	23.07	3295932
2016-01-05	23.11	23.32	22.37	22.60	6032739
2016-01-06	22.31	22.48	21.17	21.31	4471966
2016-01-07	20.86	21.08	20.28	20.32	3578367
2016-01-08	20.45	20.57	19.78	19.84	3636368
2016-01-11	19.92	19.99	19.49	19.83	3822502
2016-01-12	20.11	20.12	19.35	19.80	2848149
2016-01-13	20.00	20.31	19.59	19.65	4480690
2016-01-14	19.73	19.94	19.29	19.83	3020396
2016-01-15	19.33	19.44	18.95	19.30	2376235
2016-01-19	19.46	19.47	18.71	18.94	2477575
2016-01-20	18.63	18.84	18.09	18.63	2368902
2016-01-21	18.61	19.07	18.43	18.60	2613983
2016-01-22	18.90	19.25	18.88	19.23	2946542
2016-01-25	19.02	19.18	18.82	18.92	2007608
2016-01-26	19.10	19.57	18.98	19.53	3040553
2016-01-27	19.37	19.52	18.80	18.86	2555604
2016-01-28	19.02	19.13	18.58	18.90	1796188
2016-01-29	19.06	19.92	19.06	19.91	3313765
2016-02-01	19.67	19.99	19.47	19.87	2017869
2016-02-02	19.57	19.65	19.12	19.19	2163045
2016-02-03	19.38	19.62	18.91	19.53	1776117
2016-02-04	19.48	20.19	19.39	19.98	2101194
2016-02-05	19.88	20.10	19.56	19.91	2770322
2016-02-08	19.56	19.77	19.30	19.66	2239303
2016-02-09	19.07	19.65	18.93	19.27	3061365
2016-02-10	19.40	20.04	19.36	19.48	1396816
2016-02-11	19.09	19.16	18.35	18.62	2539188
2016-02-12	18.85	19.30	18.67	19.06	1170375
2016-02-16	19.27	20.38	19.13	20.31	3054334
2016-02-17	20.30	20.44	20.07	20.24	2210304
2016-02-18	20.26	20.54	20.13	20.52	2026178
2016-02-19	20.47	20.74	20.45	20.70	1953210
2016-02-22	20.90	21.10	20.79	21.00	1283696
2016-02-23	20.88	21.00	20.73	20.74	1888545
2016-02-24	20.46	20.99	20.27	20.97	1401901
2016-02-25	20.93	21.10	20.64	20.99	1186327
2016-02-26	21.06	21.06	20.73	20.84	1343761
2016-02-29	20.80	21.09	20.80	20.85	1511747
2016-03-01	21.03	21.38	20.96	21.36	1566585
2016-03-02	21.31	21.56	21.26	21.52	1635317
2016-03-03	21.43	21.85	21.36	21.80	1559715
2016-03-04	21.76	21.87	21.08	21.73	3038380
2016-03-07	21.59	22.00	21.57	21.95	1619455
2016-03-08	21.77	21.89	20.98	21.00	2825828
2016-03-09	21.10	21.34	21.06	21.23	2562276
2016-03-10	21.33	21.38	21.05	21.20	2492576
2016-03-11	21.43	21.86	21.34	21.72	2750102
2016-03-14	21.74	21.80	21.36	21.60	2492678
2016-03-15	21.64	21.78	20.75	21.41	3986736
2016-03-16	21.36	21.98	21.31	21.96	3887702
2016-03-17	20.56	20.63	19.03	19.63	14137983
2016-03-18	19.15	19.63	18.98	19.59	7595739
2016-03-21	19.49	19.82	19.49	19.62	3149324
2016-03-22	19.49	19.83	19.36	19.71	2496868
2016-03-23	19.54	19.62	19.04	19.09	2815049
2016-03-24	19.00	19.06	18.84	18.94	2369919
2016-03-28	18.95	19.02	18.82	18.93	2594195
2016-03-29	18.90	19.62	18.82	19.54	2398799
2016-03-30	19.69	19.75	19.20	19.28	3074671
2016-03-31	19.30	19.40	19.21	19.27	1681206
2016-04-01	19.00	19.27	18.77	19.20	2702223
2016-04-04	19.17	19.20	18.85	18.97	2200520
2016-04-05	18.84	18.94	18.56	18.61	2303449
2016-04-06	18.56	18.62	18.32	18.45	2600968
2016-04-07	18.34	18.43	18.09	18.19	2619325
2016-04-08	18.37	18.41	17.87	17.97	2990629
2016-04-11	18.13	18.18	17.81	18.11	3262800
2016-04-12	18.20	18.23	17.78	17.88	3083025
2016-04-13	18.10	18.49	17.98	18.47	1842188
2016-04-14	18.46	18.46	17.78	18.00	2040244
2016-04-15	17.92	18.05	17.66	17.88	2865416
2016-04-18	17.85	18.20	17.83	18.15	1977654
2016-04-19	18.28	18.46	18.04	18.06	2429984
2016-04-20	18.10	18.30	17.93	18.13	2697408
2016-04-21	18.17	18.27	17.78	17.87	1843560
2016-04-22	17.80	18.04	17.69	17.96	1914201
2016-04-25	17.87	17.96	17.80	17.83	1434084
2016-04-26	17.94	18.19	17.87	18.06	2771242
2016-04-27	17.83	18.04	17.58	18.00	1993638
2016-04-28	17.90	17.93	17.58	17.61	1751734
2016-04-29	17.55	17.58	17.14	17.36	2162335
2016-05-02	17.38	17.38	16.95	17.29	2714701
2016-05-03	17.16	17.40	17.03	17.34	2325612
2016-05-04	17.24	17.39	17.06	17.20	2327908
2016-05-05	17.25	17.33	16.97	17.09	1736706
2016-05-06	17.05	17.11	16.81	17.04	2549427
2016-05-09	17.08	17.37	17.01	17.15	1914467
2016-05-10	17.16	17.33	17.04	17.32	1536493
2016-05-11	17.23	17.35	17.17	17.22	1277230
2016-05-12	17.19	17.35	16.78	17.01	2529667
2016-05-13	16.98	17.20	16.78	16.88	1489707
2016-05-16	16.89	17.25	16.89	17.20	1237410
2016-05-17	17.15	17.49	17.02	17.27	2227283
2016-05-18	17.22	17.50	17.11	17.21	1470631
2016-05-19	17.10	17.32	16.95	17.19	1219378
2016-05-20	17.33	17.67	17.23	17.58	1397486
2016-05-23	17.64	17.99	17.53	17.94	1745569
2016-05-24	18.01	18.34	17.99	18.28	2208153
2016-05-25	18.33	18.67	18.30	18.50	1820738
2016-05-26	18.45	18.85	18.04	18.73	4375465
2016-05-27	18.74	19.08	18.70	19.03	3173090
2016-05-31	19.06	19.19	18.92	19.08	2334949
2016-06-01	19.00	19.47	18.93	19.40	1786921
2016-06-02	19.33	19.61	19.30	19.60	1648051
2016-06-03	19.55	19.55	19.24	19.43	1458514
2016-06-06	19.42	19.68	19.34	19.61	1108053
2016-06-07	18.98	19.38	18.93	19.20	2352437
2016-06-08	19.22	19.22	19.09	19.14	1848916
2016-06-09	19.04	19.18	18.92	19.10	2399109
2016-06-10	18.88	19.07	18.75	18.86	3385655
2016-06-13	18.75	18.97	18.55	18.59	3227324
2016-06-14	18.49	18.55	18.35	18.49	3613965
2016-06-15	18.50	18.66	18.42	18.43	4459313
2016-06-16	18.14	18.83	18.01	18.78	8044548
2016-06-17	18.74	18.98	18.66	18.95	4794070
2016-06-20	19.30	19.47	19.17	19.17	4133700
2016-06-21	19.24	19.31	18.80	18.82	5578470
2016-06-22	18.89	19.50	18.79	19.30	3250079
2016-06-23	19.52	19.91	19.46	19.90	3384710
2016-06-24	19.00	19.36	18.52	18.53	3995210
2016-06-27	18.35	18.35	17.27	17.33	3008569
2016-06-28	17.60	17.68	17.32	17.58	3557735
2016-06-29	17.82	17.94	17.53	17.80	2581863
2016-06-30	17.89	18.48	17.77	18.47	3602236
2016-07-01	18.48	18.75	18.45	18.62	2429264
2016-07-05	18.45	18.52	17.94	18.13	2946350
2016-07-06	17.99	18.12	17.72	18.07	2583691
2016-07-07	18.14	18.42	18.04	18.18	2180013
2016-07-08	18.42	18.80	18.39	18.76	2033469
2016-07-11	18.87	19.02	18.84	18.90	2071646
2016-07-12	19.09	19.33	19.00	19.26	2926340
2016-07-13	19.42	19.44	19.23	19.32	2374573
2016-07-14	19.47	19.59	19.35	19.44	2192735
2016-07-15	20.04	20.64	19.90	20.57	5445158
2016-07-18	20.62	20.73	20.43	20.55	2580293
2016-07-19	20.49	20.66	20.41	20.52	1883902
2016-07-20	20.60	20.73	20.52	20.65	1743596
2016-07-21	20.61	20.74	20.37	20.40	1364581
2016-07-22	20.29	20.49	20.06	20.37	2118299
2016-07-25	20.39	20.47	20.31	20.32	1561101
2016-07-26	20.35	20.42	20.12	20.33	2245723
2016-07-27	20.50	20.74	20.32	20.54	2357820
2016-07-28	20.54	20.68	20.38	20.48	1467958
2016-07-29	20.41	20.50	20.21	20.35	1029642
2016-08-01	20.33	20.50	20.25	20.43	1726911
2016-08-02	20.42	20.42	19.95	20.01	2461214
2016-08-03	19.97	20.14	19.97	20.10	1822758
2016-08-04	20.11	20.34	20.11	20.33	1277087
2016-08-05	20.42	20.85	20.42	20.72	1552954
2016-08-08	20.69	20.88	20.67	20.81	1670068
2016-08-09	20.82	20.83	20.61	20.62	2206100
2016-08-10	20.64	20.74	20.53	20.59	1686306
2016-08-11	20.58	20.99	20.53	20.90	2038269
2016-08-12	20.89	20.89	20.75	20.84	1127303
2016-08-15	20.90	21.10	20.82	21.04	1294195
2016-08-16	21.00	21.07	20.78	20.79	1317823
2016-08-17	20.78	20.92	20.60	20.70	1872251
2016-08-18	20.68	21.01	20.64	21.01	1023835
2016-08-19	20.94	21.10	20.87	21.08	955599
2016-08-22	20.97	20.99	20.69	20.93	1173321
2016-08-23	21.00	21.12	20.99	21.04	1168171
2016-08-24	21.00	21.09	20.90	20.93	1263142
2016-08-25	20.90	21.13	20.83	21.08	1332128
2016-08-26	21.07	21.14	20.92	21.08	1145584
2016-08-29	21.05	21.23	21.00	21.16	940314
2016-08-30	21.18	21.25	20.99	21.18	1285570
2016-08-31	21.11	21.23	20.86	21.19	1741582
2016-09-01	21.19	21.35	20.91	21.29	1265735
2016-09-02	21.37	21.53	21.25	21.42	974074
2016-09-06	21.44	21.57	21.33	21.57	1359629
2016-09-07	21.58	21.79	21.53	21.78	1259398
2016-09-08	21.69	21.71	21.55	21.58	1048483
2016-09-09	21.41	21.44	20.63	20.69	1504015
2016-09-12	20.51	21.04	20.49	20.93	1263392
2016-09-13	20.82	21.07	20.63	20.77	1358199
2016-09-14	20.84	21.43	20.73	21.43	2091198
2016-09-15	21.49	22.46	21.44	22.43	3865695
2016-09-16	22.38	22.58	22.09	22.48	2770963
2016-09-19	22.73	23.42	22.62	23.14	3705904
2016-09-20	23.81	23.81	23.16	23.16	2447656
2016-09-21	23.60	23.85	23.43	23.73	4173227
2016-09-22	22.08	22.79	21.84	22.40	8102528
2016-09-23	22.16	22.49	21.88	21.89	3723690
2016-09-26	21.78	21.95	21.66	21.78	2811046
2016-09-27	21.78	22.03	21.68	21.92	2671263
2016-09-28	22.24	22.47	21.99	22.00	3146217
2016-09-29	22.00	22.12	21.60	21.75	2824053
2016-09-30	21.90	21.97	21.67	21.82	2154975
2016-10-03	21.72	22.02	21.38	21.61	4007284
2016-10-04	21.76	22.08	21.68	21.74	2760246
2016-10-05	21.90	22.20	21.81	21.92	2006370
2016-10-06	21.96	22.11	21.74	22.02	1833207
2016-10-07	21.98	22.11	21.68	21.78	1168310
2016-10-10	21.90	22.21	21.83	21.84	1182172
2016-10-11	21.84	21.89	21.43	21.60	1669768
2016-10-12	21.66	21.72	21.48	21.48	1175009
2016-10-13	21.26	21.37	20.88	21.31	1492980
2016-10-14	21.43	21.55	21.24	21.26	1495449
2016-10-17	21.21	21.52	21.11	21.35	1346742
2016-10-18	21.51	21.76	21.42	21.75	1869659
2016-10-19	21.64	22.04	21.64	21.93	2131807
2016-10-20	21.85	21.97	21.51	21.73	1502098
2016-10-21	21.60	21.81	21.37	21.68	1015070
2016-10-24	21.92	22.07	21.77	21.85	1361000
2016-10-25	21.80	21.85	21.53	21.78	1057891
2016-10-26	21.52	22.04	21.49	21.68	2787245
2016-10-27	21.75	21.84	21.39	21.53	1559188
2016-10-28	21.54	21.96	21.42	21.42	1611791
2016-10-31	21.43	21.54	21.25	21.34	1953679
2016-11-01	21.45	21.54	20.88	21.05	2019045
2016-11-02	21.07	21.19	20.69	20.72	1329264
2016-11-03	20.75	20.76	20.45	20.52	2169014
2016-11-04	20.50	20.79	20.38	20.45	1346541
2016-11-07	20.84	21.26	20.78	21.10	1196515
2016-11-08	21.09	21.43	20.88	21.31	1371397
2016-11-09	20.96	21.70	20.45	21.49	1721339
2016-11-10	21.68	22.08	21.27	21.29	2329136
2016-11-11	21.23	21.70	21.12	21.65	1177333
2016-11-14	21.70	22.03	21.62	21.70	1461690
2016-11-15	21.78	21.87	21.38	21.42	2168608
2016-11-16	21.25	21.39	20.56	20.65	3433073
2016-11-17	20.71	20.82	20.53	20.63	2684773
2016-11-18	20.63	20.70	20.39	20.41	2165534
2016-11-21	20.48	20.62	20.32	20.43	2107950
2016-11-22	20.57	21.47	20.54	21.40	3800971
2016-11-23	21.39	21.84	21.30	21.72	2308335
2016-11-25	21.70	21.81	21.58	21.62	574780
2016-11-28	21.58	21.75	21.35	21.39	1658823
2016-11-29	21.29	21.55	21.15	21.17	1693233
2016-11-30	21.32	21.47	20.89	21.15	2900251
2016-12-01	21.26	21.26	20.51	20.66	1919864
2016-12-02	20.59	20.71	20.43	20.50	2302547
2016-12-05	20.69	21.08	20.67	20.99	1425989
2016-12-06	21.09	21.50	21.09	21.49	1784850
2016-12-07	20.47	21.39	20.44	21.31	2876421
2016-12-08	21.30	21.68	21.25	21.58	2373364
2016-12-09	21.60	21.82	21.49	21.62	1588592
2016-12-12	21.48	21.87	21.31	21.49	1781521
2016-12-13	21.52	21.75	21.37	21.63	1845519
2016-12-14	21.64	21.82	21.42	21.50	1888689
2016-12-15	21.58	22.04	21.51	21.57	3461446
2016-12-16	23.85	25.14	23.70	24.15	16936203
2016-12-19	24.12	24.50	23.85	24.24	4643310
2016-12-20	24.21	24.54	24.06	24.39	2679605
2016-12-21	24.26	24.40	24.13	24.20	1750394
2016-12-22	24.18	24.27	23.93	24.07	1594971
2016-12-23	24.04	24.20	23.88	24.11	906157
2016-12-27	24.08	24.34	24.08	24.16	1310836
2016-12-28	24.23	24.24	23.74	23.77	1118215
2016-12-29	23.77	24.08	23.73	23.80	1097990
2016-12-30	23.90	23.95	23.57	23.67	1608535
2017-01-03	23.84	24.10	23.61	23.98	2037570
2017-01-04	23.97	24.17	23.86	23.95	1771929
2017-01-05	23.96	23.99	23.43	23.47	1787447
2017-01-06	23.52	23.54	23.26	23.34	1286007
2017-01-09	23.38	23.55	23.16	23.25	1664374
2017-01-10	23.31	23.54	23.20	23.34	1421948
2017-01-11	23.28	23.43	23.16	23.23	2331442
2017-01-12	23.10	23.50	22.78	23.39	2063952
2017-01-13	23.50	23.81	23.48	23.58	1174536
2017-01-17	23.35	23.44	22.98	22.99	1630292
2017-01-18	23.13	23.53	23.04	23.23	1688202
2017-01-19	23.25	23.43	22.99	23.07	990427
2017-01-20	23.19	23.33	23.02	23.20	1093534
2017-01-23	23.19	23.31	22.88	23.22	1364167
2017-01-24	23.30	23.66	23.29	23.58	1162710
2017-01-25	23.75	23.88	23.51	23.85	1501630
2017-01-26	23.80	23.92	23.67	23.82	1582395
2017-01-27	23.78	24.00	23.78	23.88	964953
2017-01-30	23.71	23.86	23.48	23.78	1277169
2017-01-31	23.76	23.99	23.45	23.98	1503502
2017-02-01	24.05	24.45	23.76	24.25	2506671
2017-02-02	24.22	24.30	23.95	24.22	1291404
2017-02-03	24.33	24.50	24.20	24.39	915172
2017-02-06	24.30	24.43	24.11	24.36	975609
2017-02-07	24.40	24.50	24.13	24.35	1176238
2017-02-08	24.42	24.45	24.25	24.43	1107049
2017-02-09	24.50	24.99	24.48	24.94	1572956
2017-02-10	24.95	25.45	24.91	25.44	2355633
2017-02-13	25.40	25.62	25.23	25.44	1839584
2017-02-14	25.30	25.30	25.06	25.16	1149340
2017-02-15	25.00	25.72	24.89	25.72	1973961
2017-02-16	25.64	26.02	25.58	25.97	3468075
2017-02-17	25.82	25.96	25.67	25.91	1183295
2017-02-21	25.85	26.30	25.85	26.20	1025849
2017-02-22	26.22	26.31	26.06	26.29	1056539
2017-02-23	26.24	26.30	25.99	26.14	1179689
2017-02-24	25.83	26.24	25.67	26.23	826347
2017-02-27	26.11	26.34	26.11	26.30	974120
2017-02-28	25.71	25.90	25.18	25.51	1927377
2017-03-01	25.70	26.10	25.70	25.90	1909119
2017-03-02	26.01	26.10	25.71	25.76	1076410
2017-03-03	25.75	25.99	25.70	25.96	758422
2017-03-06	25.72	26.06	25.69	26.03	1065514
2017-03-07	25.86	26.49	25.81	26.27	3022303
2017-03-08	26.30	26.47	26.19	26.37	1484291
2017-03-09	26.32	26.38	26.10	26.25	1229551
2017-03-10	26.21	26.44	26.14	26.33	1123765
2017-03-13	26.30	26.46	26.30	26.45	1041934
2017-03-14	26.40	26.73	26.18	26.70	2155213
2017-03-15	26.75	27.00	26.55	26.98	2730724
2017-03-16	27.03	28.33	26.96	28.26	6102920
2017-03-17	28.28	28.83	28.03	28.80	3866871
2017-03-20	28.79	29.19	28.65	28.93	2510088
2017-03-21	28.97	29.08	28.35	28.40	2381936
2017-03-22	28.39	28.87	28.15	28.85	1870730
2017-03-23	28.80	29.10	28.68	28.77	2319207
2017-03-24	28.96	29.27	28.64	28.74	2005384
2017-03-27	28.40	28.97	28.39	28.78	2020944
2017-03-28	28.65	29.09	28.60	28.95	2168896
2017-03-29	28.98	29.01	28.71	28.94	1629783
2017-03-30	28.91	29.17	28.91	29.06	2148839
2017-03-31	29.08	29.15	28.75	28.92	1525592
2017-04-03	29.01	29.16	28.37	28.68	2964026
2017-04-04	28.65	28.83	28.50	28.59	1623363
2017-04-05	28.63	28.83	27.93	28.00	3221786
2017-04-06	28.12	28.86	27.93	28.86	5178674
2017-04-07	28.74	28.89	28.57	28.72	2001854
2017-04-10	28.70	29.15	28.68	28.69	2310261
2017-04-11	28.69	29.02	28.61	28.85	2091282
2017-04-12	28.84	28.86	28.43	28.61	1739624
2017-04-13	28.54	28.72	28.23	28.24	1663498
2017-04-17	28.35	28.66	28.28	28.63	1062636
2017-04-18	28.47	28.74	28.38	28.66	1046286
2017-04-19	28.75	29.18	28.74	29.00	2716813
2017-04-20	29.09	29.44	28.97	29.37	2359922
2017-04-21	29.30	29.31	28.93	28.95	1444531
2017-04-24	29.40	29.61	29.23	29.52	1493552
2017-04-25	29.63	29.75	29.35	29.44	1370225
2017-04-26	29.43	29.66	29.29	29.31	1325152
2017-04-27	29.41	29.55	29.23	29.48	843891
2017-04-28	29.48	29.53	28.94	29.02	2137508
2017-05-01	29.08	29.46	28.71	29.14	1799240
2017-05-02	29.30	29.59	29.04	29.21	1207878
2017-05-03	28.98	29.16	28.62	28.83	788221
2017-05-04	28.86	29.10	28.81	28.94	798404
2017-05-05	29.06	29.12	28.76	28.95	1004727
2017-05-08	28.94	29.18	28.87	29.09	3665401
2017-05-09	29.19	29.19	28.74	28.78	1397496
2017-05-10	28.81	29.09	28.66	28.97	984282
2017-05-11	28.90	29.12	28.80	29.09	1139699
2017-05-12	29.09	29.13	28.72	28.95	1144841
2017-05-15	29.00	29.33	29.00	29.22	1783677
2017-05-16	29.22	29.86	29.07	29.85	2416693
2017-05-17	29.38	29.52	29.21	29.33	4082308
2017-05-18	29.02	29.02	27.83	28.23	3450555
2017-05-19	28.38	28.84	28.32	28.58	1631131
2017-05-22	28.73	29.07	28.59	29.04	1307767
2017-05-23	29.24	29.25	28.89	29.01	1151682
2017-05-24	29.03	29.56	29.01	29.40	1121705
2017-05-25	29.63	29.98	29.41	29.86	2331639
2017-05-26	29.84	29.87	29.30	29.32	1505184
2017-05-30	29.30	30.00	29.30	29.95	1888204
2017-05-31	30.00	30.00	29.46	29.92	1953501
2017-06-01	30.00	30.68	29.92	30.66	1715650
2017-06-02	30.64	30.95	30.51	30.86	1529630
2017-06-05	30.86	31.20	30.71	30.94	1136637
2017-06-06	30.75	31.31	30.66	31.13	1939508
2017-06-07	31.22	31.24	30.74	30.98	875020
2017-06-08	30.99	31.50	30.92	31.46	910183
2017-06-09	31.42	31.70	30.58	31.04	2237864
2017-06-12	30.82	31.22	30.42	30.84	1809987
2017-06-13	30.95	31.18	30.63	30.85	2032230
2017-06-14	30.95	31.07	30.23	30.63	4569298
2017-06-15	31.13	31.30	29.41	29.44	6027650
2017-06-16	29.28	29.34	28.27	28.46	4454927
2017-06-19	28.78	29.16	28.43	29.14	2956780
2017-06-20	29.21	29.21	28.55	28.64	1758383
2017-06-21	28.63	29.28	28.60	29.10	2174174
2017-06-22	29.17	29.50	28.86	29.36	2170570
2017-06-23	29.47	30.19	29.36	30.09	4879261
2017-06-26	30.17	30.48	29.91	30.24	1538480
2017-06-27	30.03	30.06	29.19	29.19	1493225
2017-06-28	29.37	29.78	29.16	29.77	1941553
2017-06-29	29.68	29.68	28.70	29.04	1277154
2017-06-30	29.20	29.37	28.94	29.19	1677396
2017-07-03	29.32	29.75	29.27	29.54	971304
2017-07-05	29.54	29.64	29.09	29.25	1550096
2017-07-06	28.97	29.18	28.74	28.85	1699290
2017-07-07	28.93	29.50	28.87	29.29	922634
2017-07-10	29.17	29.62	29.04	29.45	1116453
2017-07-11	29.50	29.82	29.38	29.66	950163
2017-07-12	29.94	30.24	29.91	30.02	1369357
2017-07-13	30.00	30.20	29.82	30.20	1281299
2017-07-14	30.23	30.60	30.23	30.49	1695378
2017-07-17	30.51	30.74	30.33	30.50	1140821
2017-07-18	30.34	30.55	30.04	30.55	872032
2017-07-19	30.70	30.88	30.70	30.72	1014400
2017-07-20	30.75	30.75	30.45	30.65	780816
2017-07-21	30.66	31.10	30.53	30.74	1124870
2017-07-24	30.77	31.00	30.68	30.92	903049
2017-07-25	30.99	31.23	30.74	31.10	1541192
2017-07-26	31.20	31.20	30.98	31.07	773355
2017-07-27	31.14	31.33	30.71	31.20	1107035
2017-07-28	31.03	31.14	30.48	30.57	960137
2017-07-31	30.61	30.70	30.40	30.50	850081
2017-08-01	30.66	30.68	30.37	30.42	1245109
2017-08-02	31.01	31.34	30.77	31.19	2368133
2017-08-03	31.38	31.38	30.58	30.69	1137395
2017-08-04	30.78	30.89	30.56	30.72	649649
2017-08-07	30.79	31.18	30.71	31.03	1439187
2017-08-08	31.03	31.31	30.64	30.77	1320754
2017-08-09	30.50	30.63	30.01	30.42	1130294
2017-08-10	30.20	30.34	29.40	29.32	1398438
2017-08-11	29.27	29.48	29.14	29.22	1233042
2017-08-14	29.18	29.69	29.18	29.62	1619048
2017-08-15	29.71	29.90	29.56	29.59	885968
2017-08-16	29.74	30.19	29.74	30.08	822871
2017-08-17	29.96	30.20	29.48	29.48	1195763
2017-08-18	29.40	29.97	29.19	29.67	2924300
2017-08-21	29.66	29.99	29.40	29.53	1421453
2017-08-22	29.68	30.12	29.62	30.08	964689
2017-08-23	29.87	30.18	29.73	30.10	630777
2017-08-24	30.23	30.32	30.07	30.29	638154
2017-08-25	30.43	30.62	30.19	30.30	501657
2017-08-28	30.32	30.45	30.19	30.41	427938
2017-08-29	30.10	30.68	30.08	30.61	641426
2017-08-30	30.67	31.00	30.60	30.92	1346666
2017-08-31	31.00	31.43	30.93	31.35	1216076
2017-09-01	31.40	31.47	31.14	31.34	1327081
2017-09-05	31.25	31.38	30.61	30.87	978075
2017-09-06	30.94	30.94	30.41	30.43	1884835
2017-09-07	30.45	30.55	30.25	30.36	1476675
2017-09-08	30.27	30.53	30.13	30.44	1078486
2017-09-11	30.74	31.44	30.54	31.25	2447919
2017-09-12	31.42	31.45	31.10	31.14	1832645
2017-09-13	31.01	31.24	30.88	31.02	1348503
2017-09-14	30.83	30.96	30.67	30.71	859628
2017-09-15	30.55	30.80	30.55	30.72	2194826
2017-09-18	30.86	30.91	30.51	30.76	1577838
2017-09-19	30.95	31.60	30.91	31.44	1572247
2017-09-20	31.46	31.51	30.16	30.41	2509530
2017-09-21	30.23	30.33	29.63	29.76	2903850
2017-09-22	29.70	29.82	29.36	29.44	3327876
2017-09-25	29.08	29.08	28.27	28.28	5744598
2017-09-26	28.34	28.68	27.76	27.82	3447343
2017-09-27	28.11	28.93	27.84	28.81	5128997
2017-09-28	28.62	30.20	28.58	29.92	7515912
2017-09-29	29.92	30.14	28.44	28.55	4216985
2017-10-02	28.69	29.38	28.66	29.29	2982975
2017-10-03	29.45	29.65	29.24	29.55	2195653
2017-10-04	29.46	29.89	29.46	29.82	2785822
2017-10-05	29.86	30.03	29.61	29.77	1729238
2017-10-06	29.55	30.09	29.50	29.79	3277915
2017-10-09	29.96	29.98	29.46	29.48	23455199
2017-10-10	28.11	28.98	28.02	28.57	2960556
2017-10-11	28.54	28.80	28.28	28.40	2081650
2017-10-12	28.36	28.73	28.24	28.28	2228731
2017-10-13	28.48	28.57	28.10	28.24	5573795
2017-10-16	28.40	28.71	28.20	28.61	1546243
2017-10-17	28.47	29.00	28.47	28.86	2455492
2017-10-18	28.96	29.14	28.90	28.99	2082125
2017-10-19	28.16	28.16	27.59	27.85	3915903
2017-10-20	28.01	28.25	27.92	27.96	1593106
2017-10-23	28.11	28.33	27.85	28.02	2042895
2017-10-24	28.00	28.39	28.00	28.31	1362809
2017-10-25	28.22	28.47	27.97	28.31	2334340
2017-10-26	28.35	28.48	27.89	27.92	1413740
2017-10-27	28.04	28.47	27.62	28.44	1738627
2017-10-30	28.48	28.48	27.80	27.90	2084619
2017-10-31	28.00	28.42	27.84	28.28	1173601
2017-11-01	28.51	28.59	28.21	28.42	1183718
2017-11-02	28.37	28.57	28.02	28.49	1872709
2017-11-03	28.75	28.87	27.97	28.02	2842717
2017-11-06	27.92	28.47	27.54	28.46	2147165
2017-11-07	28.22	28.22	27.29	27.66	2651939
2017-11-08	27.58	28.47	27.49	28.26	3233033
2017-11-09	28.13	28.36	27.89	28.32	2035427
2017-11-10	28.27	28.74	28.21	28.61	2191695
2017-11-13	28.44	28.69	28.28	28.58	5642504
2017-11-14	28.41	28.92	28.41	28.69	1867142
2017-11-15	28.43	28.81	28.21	28.58	1304913
2017-11-16	28.75	29.40	28.72	29.10	1775879
2017-11-17	29.12	29.44	28.94	29.22	1396269
2017-11-20	29.43	29.56	29.21	29.56	1551043
2017-11-21	29.75	29.88	29.44	29.77	1548688
2017-11-22	29.81	29.91	29.54	29.77	1265739
2017-11-24	29.80	30.02	29.63	29.78	742510
2017-11-27	29.74	29.86	29.06	29.38	2755258
2017-11-28	29.43	29.48	28.97	29.04	2054753
2017-11-29	29.03	29.06	28.32	28.52	2389880
2017-11-30	28.62	28.98	28.34	28.85	2418504
2017-12-01	28.72	28.86	28.11	28.58	2252114
2017-12-04	28.87	29.03	28.51	28.74	3244166
2017-12-05	28.84	28.88	28.15	28.19	2824239
2017-12-06	27.79	27.97	27.55	27.56	2775318
2017-12-07	27.66	28.19	27.62	27.72	2684997
2017-12-08	27.95	28.40	27.87	27.88	2641997
2017-12-11	27.87	28.59	27.85	28.40	2590462
2017-12-12	28.37	28.87	28.37	28.42	2701987
2017-12-13	28.51	29.01	28.36	28.53	3269068
2017-12-14	28.52	28.58	27.45	27.45	6068292
2017-12-15	28.30	28.58	27.72	27.87	9628335
2017-12-18	28.30	28.44	26.87	26.96	6322399
2017-12-19	27.11	27.11	26.65	26.75	4447953
2017-12-20	26.97	27.24	26.62	26.90	2691914
2017-12-21	26.95	26.98	26.69	26.95	2240666
2017-12-22	26.86	27.16	26.67	26.70	2049449
2017-12-26	26.24	26.53	26.04	26.24	2264182
2017-12-27	26.25	26.38	26.19	26.24	2390869
2017-12-28	26.37	26.49	26.17	26.24	1265269
2017-12-29	26.31	26.40	26.16	26.25	1264033
2018-01-02	26.50	26.72	26.26	26.70	2132784
2018-01-03	26.80	27.15	26.70	27.05	2080528
2018-01-04	27.22	27.39	26.95	27.31	2298320
2018-01-05	27.49	27.53	27.15	27.19	1707051
2018-01-08	27.18	27.25	26.83	27.08	2301185
2018-01-09	27.13	27.38	26.92	26.93	1883291
2018-01-10	26.80	27.05	26.75	26.92	1571152
2018-01-11	27.00	27.47	26.90	27.44	1720556
2018-01-12	27.40	27.76	27.40	27.66	1926078
2018-01-16	27.87	28.23	27.35	27.51	3393514
2018-01-17	27.73	28.51	27.55	28.45	4344450
2018-01-18	28.20	28.64	27.97	27.97	2768817
2018-01-19	28.26	28.26	27.39	27.39	3366216
2018-01-22	26.83	26.83	26.24	26.62	3410330
2018-01-23	26.66	27.26	26.66	27.09	2156352
2018-01-24	27.21	27.30	26.73	26.86	1689003
2018-01-25	27.03	27.22	26.66	26.79	1555438
2018-01-26	26.22	26.56	25.97	26.53	2487665
2018-01-29	26.35	26.47	25.95	25.96	2504378
2018-01-30	25.54	25.96	25.54	25.86	1947448
2018-01-31	26.14	26.37	25.42	25.43	1996205
2018-02-01	25.33	26.29	25.17	26.04	2873073
2018-02-02	25.84	25.87	25.23	25.28	1821207
2018-02-05	25.00	25.26	24.36	24.38	2912592
2018-02-06	23.93	25.12	23.70	24.89	3556268
2018-02-07	24.79	25.40	24.55	25.20	2460460
2018-02-08	25.34	25.81	24.92	24.93	2533730
2018-02-09	25.31	25.64	24.79	25.44	2559099
2018-02-12	25.56	26.02	25.43	25.83	2626384
2018-02-13	25.71	25.82	25.39	25.61	1854806
2018-02-14	25.51	26.17	25.51	26.13	1052818
2018-02-15	26.31	26.48	25.99	26.46	1195625
2018-02-16	26.42	26.61	26.35	26.37	1223825
2018-02-20	26.19	26.68	26.18	26.38	1372588
2018-02-21	26.43	26.62	26.28	26.35	1304095
2018-02-22	26.41	26.63	26.22	26.33	1129803
2018-02-23	26.65	26.78	26.34	26.61	1315859
2018-02-26	26.66	27.19	26.65	27.18	1237347
2018-02-27	27.16	27.80	27.02	27.30	1649338
2018-02-28	27.39	27.49	27.08	27.09	1465139
2018-03-01	27.16	27.24	26.47	26.54	1890940
2018-03-02	26.26	27.06	26.16	27.00	1445991
2018-03-05	26.76	27.36	26.76	27.08	1280817
2018-03-06	27.27	27.62	27.18	27.47	1775727
2018-03-07	27.26	27.74	27.25	27.55	2182047
2018-03-08	27.57	27.95	27.53	27.84	1626688
2018-03-09	27.98	28.40	27.76	28.19	1835195
2018-03-12	28.25	28.55	28.16	28.31	2235487
2018-03-13	28.44	28.62	28.06	28.27	2849619
2018-03-14	28.28	28.55	28.08	28.20	2200605
2018-03-15	28.23	28.59	28.10	28.49	3311246
2018-03-16	30.04	31.68	29.69	31.37	10646385
2018-03-19	31.29	31.77	30.97	31.03	4830247
2018-03-20	31.10	31.35	30.71	30.77	2800825
2018-03-21	30.70	31.15	30.56	30.58	2784864
2018-03-22	30.28	30.37	29.22	29.25	3295968
2018-03-23	29.32	29.47	28.57	28.59	2752157
2018-03-26	29.08	29.31	28.18	28.74	3454047
2018-03-27	28.85	29.14	28.58	28.64	1796259
2018-03-28	28.59	28.79	28.14	28.24	1689021
2018-03-29	28.41	28.94	28.24	28.73	2217299
2018-04-02	28.63	28.76	27.80	27.96	1485672
2018-04-03	28.18	28.47	27.95	28.35	1473841
2018-04-04	27.85	28.53	27.78	28.48	1478158
2018-04-05	28.66	28.91	28.41	28.57	1665480
2018-04-06	28.25	28.64	27.83	27.95	1387360
2018-04-09	28.24	28.47	27.86	27.90	1519052
2018-04-10	28.41	28.73	28.32	28.57	2425830
2018-04-11	28.44	28.88	28.33	28.74	1524000
2018-04-12	28.80	29.25	28.80	29.17	1474922
2018-04-13	29.25	29.44	29.10	29.23	1001802
2018-04-16	29.45	29.53	29.14	29.21	1918049
2018-04-17	29.30	29.58	29.26	29.42	1201960
2018-04-18	29.51	29.56	29.33	29.36	1048241
2018-04-19	28.93	28.99	28.28	28.37	1762065
2018-04-20	28.32	28.68	27.91	27.94	1977726
2018-04-23	28.13	28.29	27.08	27.26	1851280
2018-04-24	27.46	27.73	26.77	27.14	3045210
2018-04-25	27.03	27.26	26.79	26.92	1458389
2018-04-26	26.91	27.20	26.52	27.14	1843246
2018-04-27	27.17	27.29	26.53	26.67	1580995
2018-04-30	26.67	26.94	26.48	26.60	1805953
2018-05-01	26.53	26.75	26.28	26.69	1526344
2018-05-02	26.89	27.41	26.78	27.01	1682590
2018-05-03	27.00	27.17	26.70	27.13	1254912
2018-05-04	26.96	27.58	26.95	27.44	936677
2018-05-07	27.54	27.54	27.33	27.42	1224026
2018-05-08	27.51	27.70	27.34	27.42	1201342
2018-05-09	27.48	27.51	27.34	27.43	807014
2018-05-10	27.59	27.66	27.44	27.62	1776410
2018-05-11	27.62	27.78	27.42	27.61	978099
2018-05-14	27.67	27.92	27.67	27.80	1032288
2018-05-15	27.63	27.97	27.52	27.77	1203034
2018-05-16	27.86	28.26	27.73	28.13	2374537
2018-05-17	28.04	28.30	28.02	28.11	1193757
2018-05-18	28.05	28.20	27.93	27.93	994086
2018-05-21	28.12	28.37	28.05	28.15	1797925
2018-05-22	28.35	28.47	28.24	28.25	2370171
2018-05-23	28.09	28.25	27.99	28.13	938813
2018-05-24	27.99	28.21	27.71	27.94	979456
2018-05-25	27.94	28.30	27.94	28.21	672003
2018-05-29	28.07	28.54	28.00	28.53	1025314
2018-05-30	28.78	28.90	28.47	28.50	1014771
2018-05-31	28.50	28.77	28.27	28.28	1214546
2018-06-01	28.49	28.81	28.45	28.68	1057175
2018-06-04	28.71	28.97	28.46	28.94	1177635
2018-06-05	28.96	29.24	28.84	29.12	2013997
2018-06-06	29.24	29.40	29.12	29.40	857665
2018-06-07	29.40	29.52	29.31	29.46	2002034
2018-06-08	29.26	29.38	28.94	29.25	1300716
2018-06-11	29.37	29.60	29.29	29.52	925639
2018-06-12	29.81	29.82	29.34	29.81	1277421
2018-06-13	29.85	29.87	29.51	29.58	2693593
2018-06-14	29.70	29.77	29.38	29.66	2488137
2018-06-15	29.54	29.74	26.67	27.73	10153408
2018-06-18	27.48	27.61	26.65	26.99	4432937
2018-06-19	26.70	27.28	26.39	26.80	3581954
2018-06-20	26.81	27.25	26.49	27.12	3206028
2018-06-21	27.10	27.29	26.92	27.13	2920895
2018-06-22	27.30	28.34	27.06	28.30	4772602
2018-06-25	28.09	28.25	27.01	27.52	2007985
2018-06-26	27.53	28.03	27.53	27.83	2063127
2018-06-27	27.81	28.17	27.65	27.65	2296016
2018-06-28	27.60	27.70	27.14	27.51	1168532
2018-06-29	27.74	28.00	27.59	27.66	1774979
2018-07-02	27.23	27.73	27.11	27.65	1552752
2018-07-03	27.80	28.01	27.38	27.39	727585
2018-07-05	27.53	27.76	27.30	27.76	1745721
2018-07-06	27.76	28.23	27.61	28.22	1211411
2018-07-09	28.40	28.89	28.30	28.82	1596573
2018-07-10	28.81	29.23	28.81	29.05	1709453
2018-07-11	28.81	28.94	28.42	28.46	1448971
2018-07-12	28.61	28.81	28.43	28.75	759650
2018-07-13	28.57	28.90	28.55	28.67	1240243
2018-07-16	28.67	28.85	28.62	28.71	1467259
2018-07-17	28.66	28.99	28.40	28.85	877562
2018-07-18	28.85	29.00	28.67	28.91	1203203
2018-07-19	28.89	29.11	28.87	29.06	1249063
2018-07-20	29.14	29.14	28.54	28.56	730687
2018-07-23	28.51	28.73	28.03	28.70	865130
2018-07-24	28.88	28.95	28.58	28.68	1118618
2018-07-25	28.69	29.03	28.50	28.81	1119586
2018-07-26	28.77	29.00	28.43	28.48	1849907
2018-07-27	28.48	28.54	27.91	28.05	1019430
2018-07-30	28.07	28.31	27.83	28.04	816157
2018-07-31	28.09	28.47	27.84	28.17	1263876
2018-08-01	28.25	28.34	27.94	28.24	909808
2018-08-02	28.08	28.52	28.08	28.46	871870
2018-08-03	28.44	28.78	28.40	28.54	855297
2018-08-06	28.47	28.75	28.32	28.41	850526
2018-08-07	28.46	28.81	28.46	28.75	1031490
2018-08-08	28.77	28.82	28.61	28.64	1340014
2018-08-09	28.67	28.90	28.39	28.47	870884
2018-08-10	28.24	28.39	28.06	28.08	713699
2018-08-13	28.03	28.28	27.91	27.89	595454
2018-08-14	27.91	28.30	27.91	28.12	644836
2018-08-15	27.89	27.98	27.58	27.70	778094
2018-08-16	27.83	28.06	27.56	27.61	1017998
2018-08-17	27.49	27.76	27.39	27.67	1327678
2018-08-20	27.76	28.18	27.76	28.00	1282212
2018-08-21	28.15	28.39	28.12	28.31	1262652
2018-08-22	28.22	28.49	28.20	28.32	534036
2018-08-23	28.22	28.35	27.89	27.95	721541
2018-08-24	28.00	28.14	27.86	28.10	1396948
2018-08-27	28.31	28.93	28.31	28.86	924726
2018-08-28	28.99	29.78	28.90	29.68	1492412
2018-08-29	29.71	29.84	29.54	29.64	1269107
2018-08-30	29.54	29.92	29.51	29.66	778419
2018-08-31	29.59	29.79	29.32	29.56	1374572
2018-09-04	29.50	29.72	29.27	29.66	1401391
2018-09-05	29.57	29.91	29.57	29.63	954662
2018-09-06	29.58	29.82	29.36	29.38	1002175
2018-09-07	29.23	29.43	28.99	29.15	1106677
2018-09-10	29.27	29.67	29.21	29.46	1279984
2018-09-11	29.31	29.52	29.04	29.49	1950278
2018-09-12	29.37	29.46	29.02	29.26	2323949
2018-09-13	29.39	29.49	28.98	29.40	1283377
2018-09-14	29.51	29.74	29.30	29.50	1205637
2018-09-17	29.38	29.65	29.16	29.20	1355259
2018-09-18	29.26	29.32	29.02	29.30	1954187
2018-09-19	29.33	29.56	29.30	29.33	1303884
2018-09-20	29.67	29.83	29.48	29.75	2059925
2018-09-21	29.80	30.06	29.76	29.86	5251240
2018-09-24	29.73	30.21	29.56	30.08	2987690
2018-09-25	27.25	28.88	27.06	27.90	8906179
2018-09-26	27.95	28.44	27.20	27.41	5448560
2018-09-27	27.54	27.59	27.03	27.19	3130789
2018-09-28	27.03	27.31	26.88	27.08	2429128
2018-10-01	27.18	27.26	26.65	26.85	2009884
2018-10-02	26.89	27.47	26.77	27.20	1997625
2018-10-03	27.22	27.42	26.91	26.95	1912719
2018-10-04	26.79	26.97	26.14	26.29	1561760
2018-10-05	26.21	26.38	25.43	25.72	2149826
2018-10-08	25.52	25.68	25.13	25.21	2189163
2018-10-09	25.09	25.19	24.64	24.71	2274848
2018-10-10	24.65	24.69	23.79	23.81	2259687
2018-10-11	23.77	24.03	23.50	23.50	3710485
2018-10-12	24.22	24.29	23.28	23.73	2140524
2018-10-15	23.61	23.97	23.56	23.63	1721975
2018-10-16	23.76	24.29	23.64	24.19	1489978
2018-10-17	24.10	24.53	23.97	24.28	1586752
2018-10-18	24.05	24.15	23.81	23.91	1682977
2018-10-19	23.98	24.20	23.89	23.93	1447316
2018-10-22	24.13	24.31	23.94	24.02	2138749
2018-10-23	23.53	24.40	23.42	24.28	2108866
2018-10-24	24.18	24.28	23.45	23.50	2137748
2018-10-25	23.69	24.21	23.63	24.08	1324557
2018-10-26	23.59	23.96	23.04	23.63	2287975
2018-10-29	23.91	24.63	23.34	23.63	1480774
2018-10-30	23.69	24.66	23.53	24.62	1160762
2018-10-31	24.75	24.95	24.61	24.73	1228879
2018-11-01	24.90	25.90	24.89	25.81	1128362
2018-11-02	25.80	26.19	25.68	26.13	1186527
2018-11-05	26.12	26.25	25.64	25.87	1207643
2018-11-06	25.85	26.13	25.56	25.78	1278638
2018-11-07	25.95	26.11	25.52	26.03	1397297
2018-11-08	25.86	26.13	25.79	25.85	1571261
2018-11-09	25.57	25.57	24.94	25.29	1819633
2018-11-12	24.36	25.00	23.86	24.16	2372189
2018-11-13	24.25	25.26	24.21	24.61	2125277
2018-11-14	24.63	25.11	24.09	24.30	2002453
2018-11-15	24.20	24.96	24.03	24.84	1478105
2018-11-16	24.56	25.19	24.56	24.99	1124175
2018-11-19	24.80	24.96	24.10	24.15	1369493
2018-11-20	23.72	24.26	23.57	23.98	1448154
2018-11-21	24.23	24.62	24.15	24.36	1599985
2018-11-23	24.06	24.96	24.00	24.64	636476
2018-11-26	24.90	25.15	24.79	24.90	1679850
2018-11-27	24.60	24.77	24.27	24.53	1659638
2018-11-28	24.77	25.31	24.23	25.30	1300063
2018-11-29	25.19	25.40	25.00	25.13	1900599
2018-11-30	25.09	25.20	24.85	24.97	1888714
2018-12-03	25.50	25.79	24.90	25.25	2183484
2018-12-04	25.10	25.19	24.45	24.46	2059321
2018-12-06	23.98	24.41	23.84	24.39	1885470
2018-12-07	24.31	24.45	23.25	23.26	1829477
2018-12-10	23.14	23.48	22.94	23.11	1996742
2018-12-11	23.38	23.83	23.09	23.16	1688121
2018-12-12	23.55	23.68	22.91	22.93	3132804
2018-12-13	23.09	23.31	22.19	22.25	2570320
2018-12-14	21.91	22.29	21.78	21.84	2152877
2018-12-17	21.79	22.20	21.49	21.56	2005740
2018-12-18	21.81	22.29	21.68	22.21	3764767
2018-12-19	24.74	25.39	23.19	23.75	6566928
2018-12-20	23.64	24.36	23.63	23.99	3978197
2018-12-21	24.06	24.11	23.22	23.40	7315078
2018-12-24	23.29	23.69	23.01	23.03	1383470
2018-12-26	23.10	23.96	22.94	23.93	2284963
2018-12-27	23.62	24.30	23.51	24.30	2171144
2018-12-28	24.38	24.69	24.10	24.49	1611446
2018-12-31	24.64	24.80	24.44	24.79	1276026
2019-01-02	24.25	24.83	24.21	24.76	2895020
2019-01-03	24.30	24.30	23.02	23.12	2609262
2019-01-04	23.39	24.20	23.39	23.95	4811354
2019-01-07	23.97	24.42	23.97	24.12	2697869
2019-01-08	24.07	24.27	22.90	23.41	3695868
2019-01-09	23.59	24.23	23.49	24.05	1710672
2019-01-10	24.03	24.51	23.92	24.33	1585710
2019-01-11	24.26	24.62	24.06	24.55	1415065
2019-01-14	24.37	24.95	24.23	24.58	1952374
2019-01-15	24.77	24.89	24.41	24.72	1579476
2019-01-16	24.78	25.08	24.78	24.94	1236486
2019-01-17	24.71	25.08	24.64	24.91	1287774
2019-01-18	25.11	25.54	25.05	25.42	931132
2019-01-22	25.29	25.38	24.98	25.05	1168411
2019-01-23	25.16	25.37	24.86	24.97	1280151
2019-01-24	25.07	25.73	25.07	25.50	874270
2019-01-25	25.73	25.91	25.47	25.83	2284441
2019-01-28	25.27	25.90	25.27	25.68	1084823
2019-01-29	25.90	26.12	25.79	25.94	1125590
2019-01-30	26.16	26.36	25.72	26.24	1050705
2019-01-31	26.30	26.70	26.22	26.65	1672532
2019-02-01	26.68	26.77	26.46	26.57	1027755
2019-02-04	26.60	26.84	26.40	26.76	913585
2019-02-05	26.80	26.96	26.64	26.90	1100593
2019-02-06	26.90	27.61	26.84	27.58	1847166
2019-02-07	27.41	27.55	27.10	27.37	2068182
2019-02-08	27.13	27.38	27.00	27.25	885783
2019-02-11	27.29	27.53	27.14	27.53	1363776
2019-02-12	27.71	28.08	27.69	27.92	1120024
2019-02-13	28.04	28.46	28.04	28.26	1010363
2019-02-14	28.15	28.55	28.04	28.39	1730067
2019-02-15	28.50	28.52	28.27	28.29	1082447
2019-02-19	28.42	28.47	28.18	28.41	849556
2019-02-20	28.40	28.68	28.30	28.57	586692
2019-02-21	28.54	28.79	28.42	28.64	842508
2019-02-22	28.80	29.22	28.69	29.20	778933
2019-02-25	29.39	29.57	29.13	29.16	797178
2019-02-26	29.00	29.20	28.38	29.06	801264
2019-02-27	28.92	29.02	28.52	28.54	1553812
2019-02-28	28.42	28.66	28.24	28.40	1624286
2019-03-01	28.58	28.81	28.40	28.58	711208
2019-03-04	28.65	28.79	28.32	28.64	1747473
2019-03-05	28.61	28.76	28.32	28.32	1541742
2019-03-06	28.37	28.37	27.98	28.00	1187021
2019-03-07	27.92	27.92	27.17	27.19	1710936
2019-03-08	26.78	27.18	26.49	27.02	964693
2019-03-11	27.19	27.64	27.16	27.62	952459
2019-03-12	27.76	27.77	27.27	27.37	1522632
2019-03-13	27.50	27.98	27.46	27.66	1819096
2019-03-14	27.66	27.80	27.28	27.41	1754593
2019-03-15	27.00	27.99	26.78	27.17	4519141
2019-03-18	27.17	27.51	26.77	26.89	2069933
2019-03-19	26.99	27.36	26.90	27.29	1826715
2019-03-20	27.36	27.55	26.87	27.08	1980582
2019-03-21	26.97	27.69	26.97	27.57	944621
2019-03-22	27.31	27.51	26.80	26.87	1309571
2019-03-25	26.79	26.97	26.60	26.85	1083933
2019-03-26	26.97	27.15	26.49	26.66	1071618
2019-03-27	26.65	26.75	26.23	26.42	767763
2019-03-28	26.49	26.63	26.10	26.48	894861
2019-03-29	26.64	26.77	26.48	26.59	1440936
2019-04-01	27.61	28.27	27.38	28.21	2640795
2019-04-02	28.26	28.43	27.82	28.31	2200225
2019-04-03	28.50	28.72	28.41	28.60	1529257
2019-04-04	28.60	28.93	28.50	28.91	874683
2019-04-05	29.00	29.18	28.95	29.16	1502429
2019-04-08	29.10	29.48	28.96	29.48	1023559
2019-04-09	29.34	29.41	29.11	29.12	574796
2019-04-10	29.12	29.66	28.98	29.63	1115366
2019-04-11	29.70	29.80	29.58	29.75	652961
2019-04-12	29.81	30.30	29.76	30.28	1402579
2019-04-15	30.27	30.37	29.99	30.27	810318
2019-04-16	30.37	30.92	30.30	30.90	1288457
2019-04-17	31.00	31.24	30.83	30.88	1022588
2019-04-18	30.89	31.19	30.74	31.14	767573
2019-04-22	31.00	31.10	30.69	30.75	719497
2019-04-23	30.89	31.13	30.77	30.99	774394
2019-04-24	31.01	31.50	30.94	30.95	861609
2019-04-25	30.82	30.84	30.10	30.36	1427623
2019-04-26	30.31	30.43	30.11	30.39	782079
2019-04-29	30.19	30.42	30.06	30.25	791535
2019-04-30	30.33	30.35	30.01	30.21	911527
2019-05-01	30.56	30.85	30.37	30.45	921941
2019-05-02	30.44	30.67	30.15	30.51	761157
2019-05-03	30.65	31.05	30.55	31.04	786499
2019-05-06	29.94	30.79	29.61	30.63	788364
2019-05-07	30.29	30.42	29.78	30.16	1350595
2019-05-08	30.03	30.13	29.46	29.50	527320
2019-05-09	29.01	29.22	28.39	29.14	1279876
2019-05-10	29.33	29.52	28.95	29.34	836231
2019-05-13	28.60	28.65	27.59	27.51	1315963
2019-05-14	27.72	28.22	27.70	28.09	1044026
2019-05-15	27.99	28.89	27.99	28.52	2101527
2019-05-16	28.53	28.83	28.25	28.30	1226715
2019-05-17	27.92	28.30	27.60	27.62	945790
2019-05-20	27.28	27.42	26.96	27.03	1592098
2019-05-21	27.37	27.85	27.36	27.68	777955
2019-05-22	27.39	27.52	26.91	26.96	792045
2019-05-23	26.50	26.51	26.05	26.17	694836
2019-05-24	26.39	26.46	25.94	26.04	1268352
2019-05-28	26.26	26.36	25.85	25.85	1380552
2019-05-29	25.67	25.98	25.55	25.77	795489
2019-05-30	25.78	26.11	25.49	25.61	651796
2019-05-31	25.30	25.32	24.50	24.59	1757840
2019-06-03	24.75	25.27	24.52	25.00	1069576
2019-06-04	25.36	26.13	25.29	26.10	821943
2019-06-05	26.26	26.49	25.55	25.94	959416
2019-06-06	25.92	26.33	25.51	26.28	908134
2019-06-07	26.45	26.72	26.22	26.46	472480
2019-06-10	26.74	27.20	26.55	26.92	662019
2019-06-11	27.19	27.32	26.73	26.77	598277
2019-06-12	26.67	26.99	26.48	26.95	814695
2019-06-13	27.07	27.28	26.84	26.98	809704
2019-06-14	26.72	26.79	26.29	26.47	946074
2019-06-17	26.49	26.98	26.31	26.81	884074
2019-06-18	27.03	27.63	27.00	27.32	1695578
2019-06-19	28.80	30.44	28.35	30.12	4385402
2019-06-20	30.65	30.70	30.04	30.61	1821627
2019-06-21	30.47	30.68	29.84	30.40	2548745
2019-06-24	30.50	30.81	30.19	30.38	2063758
2019-06-25	30.37	30.89	30.24	30.56	1231593
2019-06-26	30.64	31.10	30.45	30.77	1233625
2019-06-27	30.96	31.30	30.96	31.09	1004851
2019-06-28	31.20	31.64	30.95	31.60	2408737
2019-07-01	31.92	32.24	31.37	31.95	1728662
2019-07-02	31.90	32.05	31.49	31.67	1017233
2019-07-03	31.66	31.91	31.42	31.56	2312142
2019-07-05	31.46	31.57	31.09	31.54	1333135
2019-07-08	31.33	31.46	30.92	31.01	1479374
2019-07-09	30.99	31.17	30.60	30.81	1105758
2019-07-10	30.96	31.10	30.58	30.84	1022067
2019-07-11	30.92	30.92	30.30	30.32	1014634
2019-07-12	30.57	30.89	30.54	30.76	696637
2019-07-15	30.79	30.99	30.51	30.69	701024
2019-07-16	30.48	30.77	30.28	30.54	617833
2019-07-17	30.55	30.84	30.42	30.42	789485
2019-07-18	30.41	30.42	30.07	30.36	927828
2019-07-19	30.73	30.76	30.23	30.25	913047
2019-07-22	30.46	30.81	30.42	30.47	761059
2019-07-23	30.64	30.87	30.50	30.82	786560
2019-07-24	30.73	31.18	30.73	30.95	1040415
2019-07-25	30.86	31.03	30.64	30.85	875012
2019-07-26	31.00	31.21	30.78	31.12	781656
2019-07-29	31.09	31.35	30.85	31.23	801920
2019-07-30	30.93	31.46	30.81	31.41	763516
2019-07-31	31.45	31.63	30.78	30.88	1169392
2019-08-01	30.87	31.37	29.92	30.09	1353731
2019-08-02	29.80	29.81	28.93	29.14	967836
2019-08-05	28.35	28.54	27.84	27.89	1142052
2019-08-06	28.21	28.34	27.57	27.83	788097
2019-08-07	27.38	28.12	27.35	28.07	710423
2019-08-08	28.35	28.79	28.31	28.72	830465
2019-08-09	28.49	28.49	27.99	28.16	345942
2019-08-12	27.84	28.12	27.71	27.90	612716
2019-08-13	27.94	28.88	27.70	28.67	856591
2019-08-14	28.01	28.09	27.35	27.44	836360
2019-08-15	27.51	27.69	26.66	26.83	744421
2019-08-16	27.13	27.57	27.10	27.46	993586
2019-08-19	27.93	27.99	27.64	27.75	1041868
2019-08-20	27.81	27.82	27.27	27.32	568084
2019-08-21	27.60	27.67	27.38	27.56	810669
2019-08-22	27.66	27.94	27.53	27.82	1023463
2019-08-23	27.54	27.79	26.61	26.66	1019817
2019-08-26	27.06	27.06	26.53	26.65	523929
2019-08-27	26.84	26.84	25.91	25.92	644166
2019-08-28	25.76	26.47	25.65	26.18	984157
2019-08-29	28.06	28.33	27.73	28.23	2528219
2019-08-30	28.68	29.29	28.54	28.81	1232477
2019-09-03	28.48	28.87	28.07	28.74	1453221
2019-09-04	29.20	29.27	28.88	29.01	713933
2019-09-05	29.29	30.02	29.29	29.91	985398
2019-09-06	30.00	30.35	29.78	30.01	1049458
2019-09-09	30.27	30.91	30.07	30.88	1159225
2019-09-10	30.92	31.65	30.77	31.64	1883995
2019-09-11	31.63	32.40	31.10	32.36	1031154
2019-09-12	32.30	32.33	31.49	31.82	891556
2019-09-13	31.92	31.97	31.33	31.45	1014067
2019-09-16	31.32	31.60	31.05	31.55	876500
2019-09-17	31.31	31.31	30.78	31.19	970057
2019-09-18	31.20	31.22	30.61	30.95	851184
2019-09-19	31.01	31.40	30.93	31.16	777206
2019-09-20	31.31	31.38	30.51	30.68	1969912
2019-09-23	30.50	31.59	30.36	31.33	2910472
2019-09-24	32.47	33.79	32.44	32.85	4941858
2019-09-25	33.20	35.56	33.13	35.43	5651229
2019-09-26	35.50	35.86	34.80	35.36	2985250
2019-09-27	35.50	35.96	34.96	35.23	2585843
2019-09-30	35.50	36.10	35.44	35.77	2185079
2019-10-01	35.93	36.12	34.64	34.96	1988712
2019-10-02	34.65	35.16	34.56	34.63	1540859
2019-10-03	34.61	34.75	34.12	34.65	1719622
2019-10-04	35.17	35.57	34.71	35.51	1425853
2019-10-07	35.39	36.14	35.31	35.61	2981847
2019-10-08	35.41	35.43	34.56	34.62	2575005
2019-10-09	34.80	35.39	34.78	35.18	1559867
2019-10-10	35.09	35.48	34.69	34.85	1488682
2019-10-11	35.43	36.10	35.32	35.44	1262537
2019-10-14	35.33	35.74	35.14	35.64	1064669
2019-10-15	35.70	36.50	35.61	36.49	1941989
2019-10-16	36.46	36.68	35.87	36.04	1203940
2019-10-17	36.08	36.56	36.06	36.41	1333313
2019-10-18	36.23	36.55	36.08	36.20	1258344
2019-10-21	36.50	37.02	36.50	36.81	1791733
2019-10-22	36.77	36.90	36.38	36.60	1303313
2019-10-23	36.35	36.68	36.11	36.29	1333848
2019-10-24	36.55	36.69	36.21	36.45	1178515
2019-10-25	36.28	36.92	36.28	36.71	781526
2019-10-28	36.96	37.58	36.93	37.04	1267070
2019-10-29	36.83	37.87	36.65	37.61	1543352
2019-10-30	37.60	37.60	37.12	37.51	1040140
2019-10-31	37.50	37.50	36.64	36.82	1046242
2019-11-01	37.04	37.43	36.97	37.22	1015007
2019-11-04	37.65	38.46	37.57	38.45	1666286
2019-11-05	38.50	39.14	38.41	38.93	1561307
2019-11-06	38.99	39.24	38.69	39.12	1401597
2019-11-07	39.43	39.43	39.04	39.18	1975398
2019-11-08	39.11	39.27	38.86	39.26	834555
2019-11-11	38.98	39.70	38.81	39.59	870370
2019-11-12	39.66	39.73	39.03	39.10	1022054
2019-11-13	38.82	39.50	38.80	39.26	932850
2019-11-14	38.83	39.14	38.56	38.69	1013900
2019-11-15	38.95	39.04	38.68	39.02	1177745
2019-11-18	39.00	39.02	38.43	38.53	1039535
2019-11-19	38.69	38.76	38.28	38.73	1214584
2019-11-20	38.60	39.21	38.56	39.01	1332499
2019-11-21	38.93	39.17	38.67	38.76	1014804
2019-11-22	38.93	39.04	38.51	38.64	777620
2019-11-25	38.84	39.35	38.67	39.28	1192829
2019-11-26	39.37	39.37	38.92	39.22	877356
2019-11-27	39.29	39.41	39.06	39.33	624900
2019-11-29	39.12	39.27	38.82	38.84	438034
2019-12-02	38.91	39.02	38.56	38.66	1105257
2019-12-03	38.17	38.19	37.56	38.16	1839030
2019-12-04	38.55	39.28	38.35	39.05	1297025
2019-12-05	39.19	39.37	39.07	39.15	1049627
2019-12-06	39.50	39.65	39.20	39.24	866025
2019-12-09	39.07	39.09	38.44	38.75	1305106
2019-12-10	38.76	39.42	38.74	39.20	816940
2019-12-11	39.52	39.92	39.32	39.80	1114969
2019-12-12	39.75	40.53	39.64	40.44	1143149
2019-12-13	40.54	40.71	39.94	39.97	977065
2019-12-16	40.07	40.83	40.06	40.64	2212620
2019-12-17	43.87	44.20	42.11	43.43	5557467
2019-12-18	43.00	43.31	41.21	41.36	3056615
2019-12-19	41.33	42.10	41.27	41.89	2806740
2019-12-20	42.19	42.21	41.13	41.33	4734160
2019-12-23	41.40	41.87	41.27	41.60	1139150
2019-12-24	41.61	41.74	41.36	41.40	464391
2019-12-26	41.52	41.64	41.22	41.52	568686
2019-12-27	41.64	41.71	41.17	41.23	801481
2019-12-30	41.23	41.58	41.03	41.45	679293
2019-12-31	41.30	41.68	41.27	41.33	660018
2020-01-02	41.75	42.00	41.33	41.97	1391106
2020-01-03	41.30	41.92	41.24	41.45	984841
2020-01-06	41.00	41.20	40.67	40.93	1596203
2020-01-07	41.13	41.36	40.88	41.24	1285323
2020-01-08	41.27	41.50	40.73	41.31	1134007
2020-01-09	41.62	41.80	41.43	41.73	601760
2020-01-10	41.69	41.98	41.47	41.92	1297865
2020-01-13	42.00	42.86	41.98	42.85	997024
2020-01-14	42.85	43.18	42.68	43.12	1303491
2020-01-15	42.95	43.35	42.59	42.73	1065128
2020-01-16	42.99	44.00	42.75	43.12	1119824
2020-01-17	43.46	43.51	42.95	43.22	675105
2020-01-21	42.96	43.32	42.81	42.81	1587760
2020-01-22	43.20	43.31	42.64	42.84	1042782
2020-01-23	42.65	43.24	42.42	43.21	1068435
2020-01-24	43.33	43.38	42.62	42.85	905473
2020-01-27	41.84	41.98	41.39	41.40	1573308
2020-01-28	41.68	41.73	41.20	41.36	1292383
2020-01-29	41.53	41.84	40.80	41.00	1552098
2020-01-30	40.47	41.00	39.46	39.80	2097896
2020-01-31	39.66	40.14	38.66	38.89	2304127
2020-02-03	39.14	40.38	39.14	40.11	1854887
2020-02-04	40.87	41.12	40.60	40.65	812872
2020-02-05	40.97	41.07	40.25	40.39	781454
2020-02-06	40.59	40.61	39.89	39.98	1232764
2020-02-07	39.70	39.74	38.59	38.75	1235968
2020-02-10	38.46	38.62	38.09	38.51	1282585
2020-02-11	38.65	39.31	38.60	39.18	1173748
2020-02-12	39.46	40.11	39.33	39.87	1232169
2020-02-13	39.38	39.54	38.75	39.12	1137075
2020-02-14	39.17	39.31	38.07	38.24	1054134
2020-02-18	37.85	38.12	37.43	37.57	1420497
2020-02-19	37.82	38.25	37.75	37.89	1415417
2020-02-20	37.69	38.11	37.55	38.02	1249360
2020-02-21	37.76	37.76	37.09	37.24	1109806
2020-02-24	35.92	36.32	35.50	35.69	1481503
2020-02-25	35.90	36.14	34.96	34.99	1435192
2020-02-26	35.25	35.74	34.62	34.63	1422427
2020-02-27	33.65	33.84	32.47	32.47	1613378
2020-02-28	31.30	32.40	31.03	32.05	2143193
2020-03-02	32.29	33.72	32.04	33.72	2003692
2020-03-03	33.63	34.63	32.95	33.25	1700286
2020-03-04	33.80	34.75	33.28	34.66	1240943
2020-03-05	33.76	33.80	32.64	33.13	1200935
2020-03-06	32.01	32.71	31.46	32.38	1650710
2020-03-09	29.61	30.22	26.00	29.17	1842578
2020-03-10	30.58	31.41	29.48	31.30	1806503
2020-03-11	30.13	30.37	26.72	27.31	2351356
2020-03-12	25.27	26.38	23.29	23.47	3212941
2020-03-13	23.05	25.68	22.29	24.83	4389887
2020-03-16	22.42	22.72	21.15	21.66	3231288
2020-03-17	22.09	22.48	20.33	21.72	3203484
2020-03-18	20.06	21.40	18.02	18.66	3428358
2020-03-19	18.51	21.06	17.63	19.95	3414030
2020-03-20	20.38	21.19	18.16	18.49	3042658
2020-03-23	18.36	20.00	18.00	19.20	2225701
2020-03-24	20.84	22.36	19.64	22.00	2735249
2020-03-25	22.47	25.26	21.27	23.63	3303694
2020-03-26	23.92	25.82	23.53	25.66	1963498
2020-03-27	24.57	24.92	23.30	23.85	1970558
2020-03-30	23.84	24.65	23.60	24.60	2074741
2020-03-31	24.60	25.39	24.03	24.58	1877830
2020-04-01	23.29	23.90	22.53	22.87	1649004
2020-04-02	22.75	23.44	22.08	22.86	1615375
2020-04-03	22.69	22.96	21.94	22.39	1698200
2020-04-06	23.73	25.02	23.34	24.45	1359623
2020-04-07	25.73	26.19	24.73	24.76	1386575
2020-04-08	25.15	26.34	24.69	25.97	1073716
2020-04-09	26.47	27.29	26.01	26.41	1541622
2020-04-13	26.18	26.18	25.11	25.53	1317206
2020-04-14	26.10	26.90	25.72	26.20	1437382
2020-04-15	25.00	25.22	24.28	24.44	2136765
2020-04-16	24.56	24.79	23.63	24.61	1408120
2020-04-17	25.19	26.31	25.00	25.85	2162588
2020-04-20	25.18	25.60	24.14	24.41	1607814
2020-04-21	23.68	23.81	23.05	23.33	1927087
2020-04-22	24.17	24.33	23.73	23.96	973578
2020-04-23	24.34	25.14	24.10	24.72	1274269
2020-04-24	24.95	25.26	24.70	25.12	1500999
2020-04-27	25.36	26.69	25.32	26.49	1044919
2020-04-28	27.43	27.60	26.41	26.85	953086
2020-04-29	27.86	29.40	27.36	29.35	1385247
2020-04-30	28.72	29.00	28.15	28.44	1723197
2020-05-01	27.49	27.49	26.33	26.58	1159818
2020-05-04	26.23	26.77	25.85	26.12	874168
2020-05-05	26.30	26.99	26.25	26.25	839206
2020-05-06	26.56	26.68	26.01	26.20	785072
2020-05-07	26.52	26.89	26.43	26.78	883700
2020-05-08	27.35	28.51	27.31	28.47	1073239
2020-05-11	27.95	28.13	27.41	27.66	1359854
2020-05-12	27.97	28.57	27.73	27.74	1635542
2020-05-13	27.41	27.50	26.01	26.39	1450126
2020-05-14	25.87	26.81	25.10	26.72	1201158
2020-05-15	27.18	28.05	26.66	28.03	1177652
2020-05-18	29.28	30.61	29.22	30.38	1551813
2020-05-19	30.34	31.28	30.16	30.26	917883
2020-05-20	30.83	31.34	30.56	30.80	1041740
2020-05-21	30.60	30.76	29.56	29.65	1426831
2020-05-22	29.50	29.50	28.88	29.11	965657
2020-05-26	30.43	31.32	30.08	30.83	1219329
2020-05-27	31.41	32.02	31.34	31.67	1153697
2020-05-28	31.87	31.87	30.20	30.29	1034026
2020-05-29	30.25	30.26	29.54	29.92	1273124
2020-06-01	30.11	31.29	29.86	30.98	1285886
2020-06-02	31.36	31.77	31.08	31.39	1345978
2020-06-03	31.92	32.53	31.85	32.36	975104
2020-06-04	31.99	33.67	31.92	33.64	1602395
2020-06-05	34.67	35.70	34.58	34.86	1256805
2020-06-08	35.05	35.45	34.66	34.86	1813140
2020-06-09	34.06	34.20	33.43	33.74	1058757
2020-06-10	33.76	33.93	32.40	32.47	1477556
2020-06-11	31.02	31.19	29.77	29.80	1277856
2020-06-12	31.14	31.60	29.98	30.80	826136
2020-06-15	29.69	31.86	29.24	31.81	1718074
2020-06-16	33.00	33.53	32.06	33.09	1567114
2020-06-17	33.11	33.16	32.38	32.86	1374988
2020-06-18	32.54	33.07	32.26	32.79	2307666
2020-06-19	35.13	35.17	32.69	33.51	4010432
2020-06-22	33.50	34.00	32.81	33.87	2531117
2020-06-23	34.25	34.63	33.66	33.66	1180172
2020-06-24	33.28	33.41	31.45	31.47	2404320
2020-06-25	31.40	31.71	30.74	31.65	1998701
2020-06-26	31.49	31.69	30.52	30.58	2346528
2020-06-29	31.08	32.31	30.87	32.27	1429868
2020-06-30	31.85	32.49	31.60	32.08	1461302
2020-07-01	32.30	32.30	31.01	31.04	1359674
2020-07-02	31.56	32.24	31.32	31.45	1063803
2020-07-06	31.41	32.38	31.41	31.87	1098157
2020-07-07	31.63	31.76	30.66	30.72	1263293
2020-07-08	30.99	31.03	30.44	30.99	908143
2020-07-09	30.94	31.23	30.15	30.58	867762
2020-07-10	30.58	31.32	30.44	31.31	933137
2020-07-13	31.76	32.98	31.45	31.53	1533671
2020-07-14	31.33	32.01	30.94	31.99	1071491
2020-07-15	32.65	33.50	32.47	33.40	1212153
2020-07-16	34.11	34.85	33.22	33.67	1544820
2020-07-17	34.07	34.28	33.63	33.89	857067
2020-07-20	33.78	33.94	33.27	33.86	616487
2020-07-21	34.05	34.57	33.88	33.98	733226
2020-07-22	34.02	34.44	33.90	34.03	586563
2020-07-23	33.93	34.50	33.75	34.15	753060
2020-07-24	33.56	33.86	32.88	32.90	677259
2020-07-27	32.98	33.86	32.82	33.78	1105068
2020-07-28	33.53	33.78	32.69	32.71	900138
2020-07-29	32.93	33.86	32.79	33.73	658989
2020-07-30	33.16	34.17	33.06	34.17	780366
2020-07-31	34.23	34.99	34.06	34.86	1101974
2020-08-03	35.00	35.77	34.88	35.23	1070651
2020-08-04	35.20	35.36	34.86	35.12	760616
2020-08-05	35.45	35.78	35.29	35.60	832601
2020-08-06	35.40	35.55	35.13	35.37	562859
2020-08-07	35.17	35.31	34.59	35.07	710465
2020-08-10	35.12	35.37	34.64	34.81	668973
2020-08-11	35.12	35.90	34.92	34.99	757114
2020-08-12	35.28	35.45	34.97	35.15	473411
2020-08-13	34.95	35.14	34.50	34.83	793534
2020-08-14	34.62	35.02	34.49	34.76	585934
2020-08-17	34.97	35.22	34.65	34.93	729908
2020-08-18	34.76	34.84	33.91	34.04	860439
2020-08-19	34.12	35.02	34.05	34.81	1027834
2020-08-20	34.41	34.46	33.73	33.79	725280
2020-08-21	33.61	34.43	33.55	34.22	921811
2020-08-24	34.70	34.90	34.23	34.39	676918
2020-08-25	34.44	34.54	33.62	34.29	978667
2020-08-26	34.49	34.71	34.15	34.41	1062044
2020-08-27	34.84	34.94	34.01	34.16	558819
2020-08-28	34.24	35.16	34.14	35.16	663967
2020-08-31	34.96	35.06	34.14	34.15	1083868
2020-09-01	34.17	34.47	33.63	34.40	906417
2020-09-02	34.62	35.38	34.36	35.30	772162
2020-09-03	35.05	35.06	33.17	33.24	1220601
2020-09-04	33.67	33.94	32.43	32.91	1019351
2020-09-08	32.36	32.36	30.95	31.04	1235632
2020-09-09	31.50	31.62	31.10	31.26	939509
2020-09-10	31.73	31.97	30.56	30.63	1162357
2020-09-11	31.02	31.10	30.42	30.69	1075981
2020-09-14	31.06	32.16	31.00	31.77	1238354
2020-09-15	32.17	32.93	32.12	32.65	1252633
2020-09-16	32.85	33.37	32.67	32.73	1031693
2020-09-17	32.19	33.26	31.70	32.97	1234799
2020-09-18	33.61	34.50	33.12	33.42	4806445
2020-09-21	32.63	33.01	32.16	32.95	1477335
2020-09-22	33.11	33.83	33.09	33.26	1431985
2020-09-23	33.47	33.85	32.22	32.31	1976914
2020-09-24	33.35	35.14	32.56	34.41	4494916
2020-09-25	34.47	34.47	33.36	33.44	2504413
2020-09-28	33.90	34.18	33.13	33.89	2298255
2020-09-29	33.87	33.87	33.08	33.29	1282216
2020-09-30	33.44	34.77	33.41	34.26	1665564
2020-10-01	34.74	35.15	34.40	34.63	1527400
2020-10-02	33.56	34.67	33.48	34.37	1218337
2020-10-05	34.90	35.70	34.78	35.41	1663822
2020-10-06	35.52	36.05	34.84	34.86	1101655
2020-10-07	35.46	36.26	35.41	35.98	1093655
2020-10-08	36.28	36.53	35.85	36.40	948520
2020-10-09	37.00	37.06	36.34	36.37	974934
2020-10-12	36.63	36.80	36.28	36.74	1195206
2020-10-13	36.63	36.87	35.51	35.58	1641219
2020-10-14	35.73	36.36	35.51	35.63	823900
2020-10-15	35.00	36.28	34.83	36.23	731936
2020-10-16	36.53	36.83	36.22	36.31	910526
2020-10-19	36.45	36.73	35.97	36.04	1048794
2020-10-20	36.22	36.37	35.45	35.56	1475359
2020-10-21	35.53	35.88	34.93	34.98	826999
2020-10-22	35.03	35.23	34.65	35.16	983469
2020-10-23	35.38	35.78	35.26	35.74	820646
2020-10-26	35.13	35.14	33.98	34.13	1053082
2020-10-27	34.16	34.28	33.14	33.42	1011274
2020-10-28	32.50	32.77	31.52	31.61	1279460
2020-10-29	31.50	33.26	31.41	33.17	1487299
2020-10-30	32.93	33.49	32.31	33.14	1013878
2020-11-02	33.36	33.83	33.19	33.82	827719
2020-11-03	34.38	34.75	34.05	34.62	821046
2020-11-04	34.62	34.83	33.99	34.45	872388
2020-11-05	34.91	35.93	34.63	35.79	809469
2020-11-06	35.69	36.03	35.54	35.94	671501
2020-11-09	37.69	38.32	37.05	37.11	1134211
2020-11-10	37.32	37.78	36.96	37.29	1260542
2020-11-11	37.50	37.69	36.58	37.34	654831
2020-11-12	36.99	37.06	36.03	36.20	667651
2020-11-13	36.61	37.85	36.61	37.71	605823
2020-11-16	38.05	39.00	37.89	38.97	880390
2020-11-17	38.43	38.80	38.09	38.33	1432022
2020-11-18	38.51	38.74	37.77	37.78	822480
2020-11-19	37.67	37.70	37.19	37.57	644172
2020-11-20	37.48	37.63	37.17	37.43	493351
2020-11-23	37.84	38.49	37.63	38.38	579655
2020-11-24	38.75	39.42	38.38	39.33	899686
2020-11-25	39.12	39.37	38.88	39.09	464341
2020-11-27	39.09	39.60	39.00	39.39	262087
2020-11-30	38.94	39.06	38.15	38.22	1240772
2020-12-01	38.84	39.20	38.51	38.77	498498
2020-12-02	38.84	39.64	38.58	39.46	875592
2020-12-03	39.28	39.71	39.11	39.53	949939
2020-12-04	39.75	40.61	39.65	40.55	606386
2020-12-07	40.58	40.80	40.14	40.73	735003
2020-12-08	39.71	40.83	39.63	40.22	936362
2020-12-09	40.14	40.49	39.39	39.56	623453
2020-12-10	39.13	40.06	39.06	39.92	593177
2020-12-11	39.76	40.42	39.32	39.62	680143
2020-12-14	40.32	40.61	40.08	40.31	819321
2020-12-15	40.82	41.49	40.37	41.48	793920
2020-12-16	41.67	41.80	40.70	41.06	1221841
2020-12-17	44.61	45.39	43.31	44.09	3810352
2020-12-18	43.98	43.98	42.33	42.43	3840206
2020-12-21	41.65	42.30	41.07	42.12	1232533
2020-12-22	42.18	42.92	42.18	42.64	925795
2020-12-23	42.96	43.65	42.82	43.33	727079
2020-12-24	43.32	43.52	42.52	42.87	329085
2020-12-28	43.49	43.70	42.66	42.83	619202
2020-12-29	42.70	42.98	41.67	41.85	529262
2020-12-30	42.00	42.69	42.00	42.29	411959
2020-12-31	42.35	42.96	42.16	42.53	517731
2021-01-04	43.00	43.25	41.63	42.17	716465
2021-01-05	42.02	43.28	42.02	43.06	903269
2021-01-06	43.68	44.55	43.35	43.99	1442673
2021-01-07	44.10	44.97	44.02	44.91	1070503
2021-01-08	45.00	45.09	43.86	44.46	674178
2021-01-11	43.82	44.99	43.67	44.64	845453
2021-01-12	44.85	45.80	44.80	44.84	1271700
2021-01-13	45.20	45.25	44.54	44.58	713636
2021-01-14	44.94	46.18	44.94	45.48	891597
2021-01-15	45.21	45.31	44.22	44.60	690804
2021-01-19	44.89	45.41	44.51	45.14	1232626
2021-01-20	45.50	45.88	45.21	45.51	730529
2021-01-21	45.66	46.04	45.20	45.59	841673
2021-01-22	45.10	45.55	44.97	45.22	514510
2021-01-25	45.23	45.25	43.20	44.11	814066
2021-01-26	44.33	44.38	42.94	43.02	785755
2021-01-27	42.15	42.43	41.23	41.57	1361168
2021-01-28	41.99	42.94	41.42	42.34	1166498
2021-01-29	42.34	42.86	40.87	41.37	1195437
2021-02-01	41.85	42.78	41.35	42.58	742240
2021-02-02	43.30	43.65	42.60	43.49	650064
2021-02-03	43.54	43.94	43.15	43.20	699840
2021-02-04	43.50	44.69	43.00	44.45	774861
2021-02-05	45.00	45.23	44.34	44.58	812113
2021-02-08	44.80	45.82	44.60	45.81	631210
2021-02-09	45.60	45.67	44.67	44.83	614794
2021-02-10	44.94	45.11	44.09	44.09	868030
2021-02-11	44.26	45.17	44.01	44.84	937944
2021-02-12	44.62	45.15	44.33	44.71	506838
2021-02-16	44.95	45.47	44.90	45.44	509528
2021-02-17	45.09	45.44	44.08	44.26	499043
2021-02-18	43.79	44.44	43.65	43.67	1297933
2021-02-19	44.15	44.87	43.91	44.55	1003424
2021-02-22	44.08	44.68	44.07	44.09	1131338
2021-02-23	43.49	44.06	42.42	43.63	1608561
2021-02-24	43.67	45.27	43.67	45.01	765035
2021-02-25	44.71	44.99	42.76	42.82	918922
2021-02-26	43.18	44.08	42.15	43.17	1146184
2021-03-01	43.96	45.32	43.80	45.16	938112
2021-03-02	44.93	44.97	43.94	43.94	538763
2021-03-03	43.85	44.26	43.35	43.37	454559
2021-03-04	43.37	43.38	41.57	42.06	1215856
2021-03-05	42.95	43.46	41.43	43.36	1033643
2021-03-08	43.26	44.18	43.09	43.66	788135
2021-03-09	44.07	45.17	44.07	44.56	839180
2021-03-10	44.89	45.60	44.33	45.33	807436
2021-03-11	46.00	47.73	46.00	47.71	1318470
2021-03-12	47.33	48.60	47.28	48.41	1089749
2021-03-15	48.41	49.00	48.03	48.84	1414679
2021-03-16	50.31	52.03	50.08	50.47	2810044
2021-03-17	50.66	51.29	49.30	51.02	1263644
2021-03-18	49.71	51.25	49.66	49.92	1297124
2021-03-19	50.13	51.64	49.34	51.05	2610453
2021-03-22	51.15	51.55	50.44	50.55	1418445
2021-03-23	50.55	50.75	48.10	48.47	1146164
2021-03-24	48.83	50.10	48.76	48.79	1079649
2021-03-25	48.14	49.74	47.92	49.53	809886
2021-03-26	50.00	51.80	49.57	51.72	1113870
2021-03-29	51.50	52.30	50.92	51.12	1340446
2021-03-30	50.88	51.57	50.58	51.48	1099915
2021-03-31	51.87	52.87	51.49	52.16	1109681
2021-04-01	52.35	53.00	52.08	52.97	724053
2021-04-05	53.33	54.25	53.02	53.70	759906
2021-04-06	53.58	53.79	52.85	53.40	1060553
2021-04-07	53.20	53.64	52.91	53.18	895541
2021-04-08	53.41	53.85	53.10	53.81	820875
2021-04-09	53.71	53.76	53.15	53.44	868230
2021-04-12	53.19	53.78	53.17	53.68	858220
2021-04-13	53.92	54.71	53.12	53.44	1140523
2021-04-14	53.47	54.67	53.47	54.05	921519
2021-04-15	54.61	54.75	53.58	53.68	898039
2021-04-16	54.05	54.68	53.72	54.44	773188
2021-04-19	54.00	54.44	53.71	54.34	776230
2021-04-20	54.35	54.42	53.29	53.51	657940
2021-04-21	53.41	54.27	53.23	54.05	736715
2021-04-22	54.25	54.46	53.51	53.52	482200
2021-04-23	53.80	54.63	53.52	54.23	542848
2021-04-26	54.41	54.89	54.41	54.47	501873
2021-04-27	54.61	54.61	54.03	54.29	430951
2021-04-28	54.26	54.50	53.84	54.31	417076
2021-04-29	54.99	55.25	53.86	54.03	733562
2021-04-30	53.41	53.72	52.29	52.42	1004330
2021-05-03	52.94	53.33	52.44	52.60	1346989
2021-05-04	51.83	52.22	51.37	51.93	919929
2021-05-05	52.54	52.70	51.94	52.37	536123
2021-05-06	52.33	52.83	51.71	52.82	1066956
2021-05-07	53.08	54.85	52.79	54.83	1047319
2021-05-10	54.73	54.80	53.08	53.08	735560
2021-05-11	51.82	53.72	51.63	53.56	987171
2021-05-12	52.68	53.05	50.85	50.82	1117707
2021-05-13	51.13	53.04	51.13	52.66	748199
2021-05-14	53.27	54.06	52.55	53.94	538488
2021-05-17	53.58	54.10	53.03	54.00	464875
2021-05-18	54.09	54.49	53.45	53.49	573513
2021-05-19	52.47	54.29	52.33	54.18	602629
2021-05-20	54.50	54.66	53.75	54.27	786923
2021-05-21	54.49	55.21	54.16	54.34	571420
2021-05-24	54.72	55.99	54.56	55.35	1183960
2021-05-25	55.65	56.44	55.36	55.50	1156297
2021-05-26	55.61	56.15	55.15	55.80	608756
2021-05-27	56.00	57.01	55.88	56.28	842664
2021-05-28	56.51	56.80	55.93	56.45	622800
2021-06-01	56.83	57.00	56.16	56.45	729757
2021-06-02	56.45	56.95	56.02	56.63	674922
2021-06-03	56.14	56.84	55.81	56.64	505498
2021-06-04	56.97	57.85	56.88	57.81	659697
2021-06-07	57.82	58.14	57.54	57.98	552624
2021-06-08	58.17	58.28	57.64	57.69	701951
2021-06-09	57.60	57.84	57.22	57.30	510066
2021-06-10	57.68	57.68	56.95	57.34	519090
2021-06-11	57.75	58.11	57.34	57.89	682117
2021-06-14	58.15	58.52	57.30	57.44	1372247
2021-06-15	57.23	57.44	56.50	56.65	988974
2021-06-16	56.60	57.05	56.17	56.56	1236559
2021-06-17	58.08	58.95	56.22	57.83	2125883
2021-06-18	57.30	57.56	55.33	55.66	2434815
2021-06-21	56.12	56.94	55.55	56.72	1194370
2021-06-22	56.72	57.16	56.20	56.94	705806
2021-06-23	56.95	57.00	56.55	56.57	478184
2021-06-24	57.06	57.76	56.71	57.55	628428
2021-06-25	57.69	58.06	57.20	57.45	2772223
2021-06-28	57.86	58.48	57.62	58.24	784708
2021-06-29	58.16	58.59	57.88	58.34	617745
2021-06-30	58.07	58.35	57.60	58.12	656339
2021-07-01	58.29	58.44	57.65	58.06	647728
2021-07-02	58.12	58.48	57.94	58.38	396811
2021-07-06	58.44	58.44	56.41	57.08	898636
2021-07-07	57.14	57.71	56.41	57.48	619427
2021-07-08	56.00	57.14	55.50	56.40	899310
2021-07-09	56.86	58.22	56.75	57.89	600437
2021-07-12	57.86	58.18	57.65	57.94	581438
2021-07-13	57.69	57.83	56.91	57.08	448980
2021-07-14	57.90	58.62	57.00	57.04	946086
2021-07-15	56.47	56.98	55.86	56.19	630095
2021-07-16	56.51	56.73	54.69	54.87	870631
2021-07-19	53.82	54.10	53.21	53.60	1041898
2021-07-20	53.79	55.64	53.79	55.12	965332
2021-07-21	55.65	56.80	55.61	56.47	620645
2021-07-22	56.46	56.46	55.49	55.62	476966
2021-07-23	56.64	56.97	56.43	56.94	758656
2021-07-26	56.98	57.65	56.80	57.47	614633
2021-07-27	57.13	57.13	55.58	56.89	789927
2021-07-28	57.19	58.18	56.83	57.84	761434
2021-07-29	57.98	59.56	57.98	58.94	822858
2021-07-30	58.66	59.90	58.66	59.54	778205
2021-08-02	60.00	61.23	59.10	59.13	970024
2021-08-03	59.40	60.22	58.83	60.01	647043
2021-08-04	59.76	60.05	58.88	58.93	628257
2021-08-05	59.22	59.48	58.51	58.99	479340
2021-08-06	59.33	59.83	59.10	59.67	432726
2021-08-09	59.54	59.54	58.88	59.25	324177
2021-08-10	59.25	59.79	58.95	59.53	349311
2021-08-11	59.71	60.50	59.30	60.27	666847
2021-08-12	60.49	60.49	59.87	60.29	513425
2021-08-13	60.14	60.91	60.03	60.63	440204
2021-08-16	60.43	60.65	60.08	60.31	652246
2021-08-17	59.79	59.98	58.66	59.37	498444
2021-08-18	59.08	60.20	59.08	59.48	472905
2021-08-19	58.61	58.98	58.13	58.25	656378
2021-08-20	58.31	59.66	58.31	59.58	495776
2021-08-23	60.05	60.19	59.01	59.73	682261
2021-08-24	59.72	60.22	59.46	59.89	500122
2021-08-25	59.89	60.87	59.84	60.70	945765
2021-08-26	60.79	61.30	60.30	60.60	595853
2021-08-27	60.75	62.32	60.75	61.95	870582
2021-08-30	62.43	63.05	62.03	62.69	626021
2021-08-31	62.69	62.96	61.47	61.78	773764
2021-09-01	61.78	61.86	60.81	61.09	448035
2021-09-02	61.24	61.61	60.98	61.48	399490
2021-09-03	61.26	62.15	61.26	62.01	419068
2021-09-07	62.31	63.54	62.17	62.96	903245
2021-09-08	62.67	62.78	61.52	62.00	576109
2021-09-09	61.96	63.00	61.90	62.00	587814
2021-09-10	62.65	63.40	62.39	62.94	845502
2021-09-13	63.39	63.78	61.97	62.85	670875
2021-09-14	63.06	63.60	62.18	62.38	593500
2021-09-15	62.40	63.05	62.14	62.82	767685
2021-09-16	62.93	63.62	62.68	62.95	623927
2021-09-17	62.62	62.82	60.79	60.89	2807095
2021-09-20	59.30	59.54	58.15	59.08	1185590
2021-09-21	59.89	60.13	58.59	58.61	894852
2021-09-22	59.03	60.70	59.03	60.33	811763
2021-09-23	60.78	62.13	60.54	61.48	670801
2021-09-24	61.12	62.66	60.72	62.21	2130778
2021-09-27	62.22	62.76	61.70	62.36	1052081
2021-09-28	61.58	62.02	60.80	60.94	1180275
2021-09-29	61.14	61.14	55.92	57.23	3816083
2021-09-30	59.12	59.84	58.19	58.37	1828908
2021-10-01	58.96	60.07	58.37	59.40	966161
2021-10-04	59.34	59.69	58.79	59.09	838658
2021-10-05	59.60	61.25	59.13	61.04	1357828
2021-10-06	60.45	61.31	59.88	61.28	800080
2021-10-07	62.16	63.53	62.04	62.78	890971
2021-10-08	62.93	63.00	62.35	62.61	445460
2021-10-11	62.86	64.32	62.82	63.33	809927
2021-10-12	63.40	63.81	61.70	62.00	669760
2021-10-13	61.45	61.84	60.42	61.26	1224945
2021-10-14	62.11	63.25	61.81	62.97	618280
2021-10-15	63.11	64.05	62.33	62.36	1231060
2021-10-18	61.94	62.47	61.82	62.13	642360
2021-10-19	62.44	62.52	61.46	61.77	859268
2021-10-20	61.74	61.92	60.77	60.94	940939
2021-10-21	60.74	62.69	60.74	62.63	757293
2021-10-22	62.80	63.60	61.47	61.62	723956
2021-10-25	61.92	62.81	61.68	62.22	507970
2021-10-26	62.41	62.51	61.51	61.53	569081
2021-10-27	61.39	61.78	60.45	60.50	753801
2021-10-28	60.33	60.50	58.42	60.02	1426581
2021-10-29	59.55	60.34	59.28	59.96	854459
2021-11-01	60.25	62.31	60.17	61.88	897920
2021-11-02	61.93	62.81	61.55	62.43	574525
2021-11-03	62.47	63.38	62.38	63.18	648981
2021-11-04	63.40	64.46	63.20	63.91	706089
2021-11-05	64.44	65.36	64.21	65.23	707363
2021-11-08	65.56	65.79	64.12	64.21	766582
2021-11-09	64.23	64.67	63.20	63.58	508754
2021-11-10	63.58	64.24	63.08	63.66	433327
2021-11-11	64.02	64.59	63.83	64.43	385670
2021-11-12	64.64	64.83	63.98	64.28	905196
2021-11-15	64.60	64.99	63.69	63.86	511147
2021-11-16	63.72	64.94	63.71	64.57	614861
2021-11-17	64.44	64.55	63.54	64.14	587475
2021-11-18	64.46	64.59	62.73	63.61	534405
2021-11-19	63.21	63.49	62.09	62.13	683932
2021-11-22	62.57	63.46	62.21	62.25	740307
2021-11-23	62.11	62.69	61.11	61.84	1000629
2021-11-24	61.34	62.02	60.84	61.96	423479
2021-11-26	60.08	60.60	59.20	59.89	547162
2021-11-29	61.00	61.27	59.80	60.93	670847
2021-11-30	59.99	60.27	57.97	58.46	1485507
2021-12-01	59.97	61.17	58.21	58.26	736659
2021-12-02	57.20	59.91	56.75	59.35	948874
2021-12-03	59.80	60.16	58.49	58.99	803864
2021-12-06	59.65	60.42	59.20	59.71	1016404
2021-12-07	60.89	62.74	60.53	62.34	636787
2021-12-08	62.40	62.90	62.01	62.60	646516
2021-12-09	62.52	62.98	61.67	61.72	774965
2021-12-10	64.85	65.87	64.18	65.40	2013214
2021-12-13	64.91	65.69	63.71	64.03	1152162
2021-12-14	62.91	64.21	62.91	63.26	1143591
2021-12-15	63.16	63.82	61.36	63.78	1162140
2021-12-16	63.90	66.50	63.78	64.45	1938293
2021-12-17	64.53	66.55	63.73	65.58	3118606
2021-12-20	64.27	64.73	62.45	63.60	999737
2021-12-21	64.91	67.19	64.28	67.00	1877599
2021-12-22	67.00	68.49	66.75	68.37	1048218
2021-12-23	69.00	70.79	68.75	69.81	1065603
2021-12-27	70.00	71.49	69.91	71.30	838375
2021-12-28	71.23	71.90	70.66	71.30	682010
2021-12-29	70.72	72.11	70.62	71.51	501861
2021-12-30	71.24	71.82	69.95	70.07	664734
2021-12-31	69.90	70.83	69.90	70.35	557942
2022-01-03	70.95	71.67	70.29	70.46	737647
2022-01-04	70.99	71.93	70.56	71.29	816759
2022-01-05	71.56	72.09	69.94	69.99	811388
2022-01-06	69.94	70.50	69.18	70.17	667064
2022-01-07	70.05	70.96	69.20	69.38	1911102
2022-01-10	68.81	69.17	67.11	69.03	933518
2022-01-11	69.03	70.51	68.27	70.44	791984
2022-01-12	70.59	71.09	69.67	70.25	669979
2022-01-13	70.81	71.65	69.58	69.96	659611
2022-01-14	69.04	70.74	69.00	70.72	502854
2022-01-18	69.42	69.99	68.47	68.99	935786
2022-01-19	69.43	69.66	66.78	66.85	912993
2022-01-20	66.90	68.02	65.35	65.48	602450
2022-01-21	64.94	65.73	63.50	63.72	1199699
2022-01-24	62.25	62.98	59.90	62.17	3467642
2022-01-25	61.18	61.39	59.22	60.18	3452533
2022-01-26	61.60	61.76	58.53	58.76	1553326
2022-01-27	59.63	60.72	57.81	58.22	1491959
2022-01-28	58.37	59.76	57.66	59.72	1695784
2022-01-31	59.30	61.53	59.30	61.49	1084223
2022-02-01	61.95	62.47	60.50	62.20	1175224
2022-02-02	62.48	63.26	62.23	62.98	1264052
2022-02-03	62.47	63.29	61.21	61.27	1201640
2022-02-04	61.03	61.73	59.90	60.62	626697
2022-02-07	60.65	60.92	60.14	60.36	1767933
2022-02-08	60.49	61.95	60.14	61.70	2231326
2022-02-09	62.83	63.36	62.33	63.10	797703
2022-02-10	61.83	63.54	61.64	61.93	1502421
2022-02-11	62.18	63.03	60.20	60.46	980474
2022-02-14	60.29	61.09	59.77	60.39	1463252
2022-02-15	61.02	62.10	60.80	61.51	1646746
2022-02-16	61.25	61.49	60.20	61.15	1482842
2022-02-17	60.36	60.69	59.44	59.63	1256215
2022-02-18	59.68	60.60	58.96	59.56	1536732
2022-02-22	58.83	60.08	58.01	58.36	1745700
2022-02-23	59.03	59.19	56.97	57.20	1778149
2022-02-24	55.26	57.07	54.20	56.90	2242792
2022-02-25	57.19	59.41	56.58	59.36	2234303
2022-02-28	58.40	58.85	56.90	57.81	1862800
2022-03-01	57.73	57.95	54.90	55.18	2171918
2022-03-02	56.00	58.28	55.70	57.79	1095125
2022-03-03	58.00	58.12	56.44	57.03	1472172
2022-03-04	55.87	56.30	54.15	54.79	2273541
2022-03-07	54.87	54.87	52.53	52.60	1684279
2022-03-08	53.29	55.16	52.43	53.22	1654470
2022-03-09	54.93	56.09	54.67	55.66	1406478
2022-03-10	54.54	55.62	54.02	55.52	1385907
2022-03-11	56.08	56.65	55.45	55.64	992347
2022-03-14	55.58	56.05	53.97	54.17	1008834
2022-03-15	55.09	55.94	54.73	55.81	1553307
2022-03-16	61.58	62.12	59.13	61.21	2874071
2022-03-17	61.45	62.44	60.92	62.11	1757876
2022-03-18	61.77	62.74	60.75	62.69	2113471
2022-03-21	62.70	63.36	61.97	62.43	925295
2022-03-22	63.17	63.17	61.26	61.74	977451
2022-03-23	61.06	61.85	60.60	61.05	948138
2022-03-24	61.42	62.25	61.00	62.11	769436
2022-03-25	62.32	62.64	61.71	62.45	689972
2022-03-28	61.89	62.30	59.81	61.17	806920
2022-03-29	62.15	62.77	61.31	61.87	714411
2022-03-30	61.66	61.83	60.01	60.49	823315
2022-03-31	60.29	62.42	60.21	61.73	1537366
2022-04-01	62.02	62.59	60.76	61.80	1488133
2022-04-04	62.51	62.67	61.51	61.93	1098829
2022-04-05	61.59	62.21	59.71	59.88	1341209
2022-04-06	58.82	58.82	57.04	57.46	1565449
2022-04-07	57.03	57.94	56.29	57.46	1056492
2022-04-08	57.17	58.25	56.66	57.52	951369
2022-04-11	57.10	57.73	56.65	56.81	899663
2022-04-12	57.39	58.68	57.28	57.31	1033296
2022-04-13	57.47	58.35	57.32	58.25	772887
2022-04-14	58.29	58.61	56.92	56.95	791885
2022-04-18	56.61	58.18	56.56	57.54	667004
2022-04-19	57.68	58.88	57.32	58.67	496319
2022-04-20	59.32	60.09	59.25	59.60	512717
2022-04-21	60.10	60.76	58.92	59.16	730019
2022-04-22	58.50	58.79	57.35	57.46	683353
2022-04-25	57.02	58.48	56.13	58.31	780866
2022-04-26	57.76	58.07	56.57	56.64	1022462
2022-04-27	56.51	57.81	56.41	57.01	661656
2022-04-28	57.86	59.64	57.41	59.39	667068
2022-04-29	58.75	60.14	57.53	57.73	926787
2022-05-02	57.50	58.23	56.48	58.09	1111543
2022-05-03	58.40	59.33	58.14	58.91	566330
2022-05-04	59.16	60.42	57.67	60.39	636417
2022-05-05	59.76	60.36	57.60	58.41	661378
2022-05-06	57.65	59.20	56.75	58.09	823390
2022-05-09	57.13	57.90	55.96	56.54	1121931
2022-05-10	57.31	58.70	56.40	57.82	733058
2022-05-11	57.49	58.94	56.19	56.38	683928
2022-05-12	56.11	57.12	55.11	56.20	735540
2022-05-13	56.85	58.48	56.85	58.17	592981
2022-05-16	57.83	58.30	57.10	57.82	490060
2022-05-17	59.13	61.44	59.13	61.11	918785
2022-05-18	60.50	60.92	58.27	58.39	701515
2022-05-19	57.59	58.51	57.14	57.57	850675
2022-05-20	58.28	58.47	55.56	57.45	817188
2022-05-23	57.85	58.35	57.36	58.03	647352
2022-05-24	57.60	57.60	55.62	56.63	573119
2022-05-25	56.14	58.22	56.14	57.79	745304
2022-05-26	58.12	60.11	58.12	59.76	490288
2022-05-27	60.50	62.00	60.42	61.98	616491
2022-05-31	61.03	62.17	60.80	61.52	1181023
2022-06-01	61.48	61.75	59.76	60.63	976702
2022-06-02	60.64	62.40	60.57	62.19	653537
2022-06-03	61.43	61.84	61.01	61.45	523199
2022-06-06	61.92	63.38	61.90	62.24	602730
2022-06-07	61.48	62.77	61.32	62.77	454219
2022-06-08	62.62	62.66	61.52	61.70	532264
2022-06-09	61.52	62.07	60.97	60.97	617775
2022-06-10	59.63	60.14	59.06	59.36	840263
2022-06-13	57.69	58.04	55.88	56.13	1080869
2022-06-14	56.19	57.47	56.10	57.25	1138653
2022-06-15	58.10	59.87	57.64	58.81	1735801
2022-06-16	57.55	57.55	52.44	53.02	3269710
2022-06-17	54.29	54.71	51.90	53.61	2742584
2022-06-21	54.53	55.34	53.73	54.43	1249575
2022-06-22	53.46	54.47	53.39	53.56	1448661
2022-06-23	53.52	53.85	52.20	52.89	929746
2022-06-24	53.43	54.84	53.35	54.68	1190274
2022-06-27	55.07	55.92	54.84	55.15	865966
2022-06-28	55.28	55.93	53.03	53.04	697628
2022-06-29	53.20	53.48	51.53	51.99	899462
2022-06-30	51.07	51.87	50.46	51.21	1170538
2022-07-01	50.66	51.81	50.03	51.09	1029639
2022-07-05	49.98	50.72	48.80	50.52	1188636
2022-07-06	50.31	51.40	49.91	50.78	1046911
2022-07-07	51.56	52.70	51.34	51.99	1212907
2022-07-08	51.92	52.41	51.40	52.06	597032
2022-07-11	51.48	52.00	51.24	51.71	916933
2022-07-12	51.59	52.65	51.42	51.73	999674
2022-07-13	50.84	52.65	50.70	52.33	1047679
2022-07-14	51.55	52.10	50.61	51.94	695105
2022-07-15	52.53	53.35	51.88	53.27	648610
2022-07-18	53.67	54.18	52.65	52.77	1079588
2022-07-19	53.60	54.99	53.60	54.92	591078
2022-07-20	54.55	56.27	54.20	56.11	841479
2022-07-21	56.20	56.63	55.34	56.60	498098
2022-07-22	56.14	56.71	54.31	54.82	705869
2022-07-25	54.88	55.11	54.43	54.80	649032
2022-07-26	54.59	54.98	54.36	54.67	573031
2022-07-27	55.26	56.81	54.78	56.51	825074
2022-07-28	56.73	58.47	56.59	58.15	854580
2022-07-29	58.00	59.87	58.00	59.34	983842
2022-08-01	58.56	59.81	58.44	59.24	842057
2022-08-02	58.99	59.58	58.59	59.06	739845
2022-08-03	59.14	60.78	58.91	60.42	823077
2022-08-04	60.38	61.12	60.07	60.92	603974
2022-08-05	60.11	61.35	59.93	61.12	692011
2022-08-08	61.20	61.68	60.47	60.57	970594
2022-08-09	60.08	60.18	58.36	58.87	982646
2022-08-10	60.45	61.51	59.99	61.07	985741
2022-08-11	61.47	62.31	61.16	61.65	1197887
2022-08-12	62.02	62.83	61.82	62.38	751780
2022-08-15	62.12	62.66	61.68	62.19	598667
2022-08-16	61.99	63.31	61.77	62.89	699095
2022-08-17	62.57	63.18	61.69	63.08	791127
2022-08-18	63.37	65.88	63.15	65.35	803117
2022-08-19	64.42	64.83	62.63	63.18	968774
2022-08-22	61.92	62.31	61.33	61.65	464067
2022-08-23	61.71	62.96	61.71	62.06	461531
2022-08-24	61.84	62.59	61.56	62.11	546655
2022-08-25	62.61	64.19	62.61	64.16	588654
2022-08-26	64.00	64.18	62.02	62.14	618761
2022-08-29	61.35	62.57	61.12	61.95	866510
2022-08-30	62.18	62.26	60.43	60.98	886820
2022-08-31	60.98	61.39	60.22	60.30	861829
2022-09-01	59.58	59.70	57.24	58.29	1408148
2022-09-02	59.17	59.73	57.51	57.81	927924
2022-09-06	58.00	58.08	56.62	57.17	750920
2022-09-07	56.89	58.23	56.02	58.06	1591823
2022-09-08	57.43	59.07	56.85	58.99	958275
2022-09-09	59.39	60.88	59.07	60.73	691901
2022-09-12	61.43	61.58	60.48	61.46	987767
2022-09-13	59.29	59.99	58.87	59.10	845566
2022-09-14	59.07	59.16	57.77	59.07	1066793
2022-09-15	59.31	60.07	58.75	59.03	887049
2022-09-16	58.25	58.59	57.57	58.40	2338891
2022-09-19	57.90	59.68	57.79	59.59	1090363
2022-09-20	59.17	59.24	58.20	59.00	748743
2022-09-21	59.93	61.15	58.87	58.90	1005033
2022-09-22	59.01	59.03	57.37	57.56	1129514
2022-09-23	56.69	57.43	55.26	56.24	1434133
2022-09-26	55.96	57.38	55.58	56.16	1402284
2022-09-27	58.48	58.84	56.68	57.42	2266096
2022-09-28	57.00	60.34	56.76	60.12	1457311
2022-09-29	59.16	59.52	58.41	59.12	1232303
2022-09-30	58.75	60.16	57.58	57.71	1237834
2022-10-03	58.67	59.29	57.71	58.78	1311766
2022-10-04	59.88	61.30	59.84	61.24	928900
2022-10-05	60.59	62.41	60.26	62.33	1451487
2022-10-06	61.92	62.53	61.53	61.68	1253736
2022-10-07	60.86	61.04	59.50	60.20	965894
2022-10-10	60.30	60.54	58.32	59.33	1133524
2022-10-11	58.96	59.46	57.73	57.86	1751451
2022-10-12	58.18	58.33	56.91	57.12	1286263
2022-10-13	55.83	59.68	55.36	59.23	1039865
2022-10-14	59.39	60.24	58.21	58.92	1316887
2022-10-17	60.30	61.22	60.08	60.75	1165761
2022-10-18	62.00	62.80	60.33	60.80	1144880
2022-10-19	60.20	60.77	58.95	59.78	1030592
2022-10-20	60.00	61.56	59.60	59.71	806438
2022-10-21	59.77	62.76	59.64	62.54	1140914
2022-10-24	62.72	63.28	61.96	62.88	918003
2022-10-25	62.70	64.99	62.63	64.71	1206455
2022-10-26	64.36	65.15	64.13	64.14	1233673
2022-10-27	65.13	65.62	63.73	63.98	1021163
2022-10-28	64.26	66.18	63.88	65.35	1203300
2022-10-31	64.77	65.29	64.14	64.25	997914
2022-11-01	65.00	66.30	64.82	66.05	1320514
2022-11-02	65.32	65.65	63.61	63.67	1265893
2022-11-03	62.57	63.72	61.64	63.04	873598
2022-11-04	64.59	66.09	63.46	63.98	1056652
2022-11-07	64.01	64.01	61.69	62.72	1364608
2022-11-08	63.11	64.47	62.85	63.55	1105474
2022-11-09	62.90	64.00	62.27	62.41	1275710
2022-11-10	65.18	65.36	63.51	64.39	2307733
2022-11-11	64.98	67.10	64.94	66.04	1985880
2022-11-14	65.68	68.22	65.53	66.50	1520104
2022-11-15	67.66	68.76	66.89	67.31	1154414
2022-11-16	66.69	67.14	66.21	66.67	1246574
2022-11-17	65.75	68.17	65.30	67.59	1232240
2022-11-18	68.54	69.48	67.86	69.37	1184786
2022-11-21	68.91	69.76	68.50	69.22	1431337
2022-11-22	69.76	70.86	69.21	70.77	1422003
2022-11-23	70.80	71.79	70.30	70.45	830038
2022-11-25	70.17	70.84	70.10	70.63	264732
2022-11-28	69.90	70.09	69.00	69.09	814555
2022-11-29	69.10	69.73	68.33	68.89	863704
2022-11-30	69.00	72.45	68.53	72.19	1611148
2022-12-01	72.36	73.33	71.96	72.55	1059799
2022-12-02	71.64	72.81	71.50	71.77	1002812
2022-12-05	71.04	71.65	70.33	70.88	866241
2022-12-06	70.64	71.42	70.25	70.78	1203353
2022-12-07	70.31	71.02	69.91	70.58	816278
2022-12-08	71.07	72.20	71.00	71.75	1115384
2022-12-09	71.26	72.13	71.00	71.47	1060752
2022-12-12	71.49	72.41	71.03	72.05	1028372
2022-12-13	72.92	73.79	72.04	72.86	1474896
2022-12-14	72.66	73.27	71.14	72.60	2103113
2022-12-15	71.33	72.30	68.22	68.35	2043418
2022-12-16	68.00	69.37	67.50	69.07	3174191
2022-12-19	69.23	69.62	67.73	68.24	1047560
2022-12-20	68.24	69.57	68.21	69.19	1143514
2022-12-21	70.09	71.06	69.69	70.30	1203053
2022-12-22	69.70	69.74	67.93	69.35	965658
2022-12-23	69.14	69.33	68.23	69.01	580484
2022-12-27	69.20	69.51	68.77	68.95	552192
2022-12-28	68.90	69.10	67.23	67.27	463009
2022-12-29	67.81	68.87	67.81	68.45	487811
2022-12-30	67.77	68.37	67.34	68.20	719024
2023-01-03	68.80	69.12	66.96	67.18	1054017
2023-01-04	67.76	68.39	65.64	66.00	1141024
2023-01-05	65.42	65.72	64.74	65.44	1840914
2023-01-06	66.32	68.04	65.62	67.98	1171186
2023-01-09	68.79	71.67	68.79	71.30	1963006
2023-01-10	71.30	72.39	71.17	72.19	1406434
2023-01-11	71.98	75.11	71.76	75.00	2535227
2023-01-12	74.98	76.58	74.81	76.07	2215391
2023-01-13	75.28	77.69	75.18	77.66	1514098
2023-01-17	76.90	79.03	76.88	78.33	2245892
2023-01-18	78.75	79.67	78.11	78.39	1901131
2023-01-19	77.47	78.51	77.20	78.06	1404553
2023-01-20	78.29	79.42	77.73	79.42	1370300
2023-01-23	79.60	81.45	79.56	81.04	1811233
2023-01-24	80.00	81.62	80.00	80.64	1241219
2023-01-25	79.06	79.96	78.42	79.87	1264069
2023-01-26	80.36	80.64	77.50	78.28	1670978
2023-01-27	77.65	78.69	77.18	77.20	723220
2023-01-30	76.40	77.21	76.17	76.80	872344
2023-01-31	77.10	78.70	76.56	78.63	1329266
2023-02-01	77.86	80.57	77.72	79.99	1762000
2023-02-02	80.55	82.21	80.20	81.35	1639172
2023-02-03	80.50	82.69	80.50	82.17	1665657
2023-02-06	81.32	82.78	80.86	82.62	1192918
2023-02-07	82.96	83.66	81.72	83.44	2014883
2023-02-08	82.68	83.24	81.96	82.46	1115857
2023-02-09	83.23	83.51	80.96	81.63	1728305
2023-02-10	81.07	82.78	80.91	82.65	1092284
2023-02-13	82.63	84.10	82.34	83.92	966512
2023-02-14	83.13	84.88	83.01	84.36	814352
2023-02-15	83.50	84.59	83.45	84.09	784329
2023-02-16	82.93	84.92	82.70	84.71	1311450
2023-02-17	84.36	84.68	83.51	83.84	1315059
2023-02-21	83.71	84.64	82.45	82.68	1094636
2023-02-22	82.35	83.17	81.65	82.42	1068173
2023-02-23	83.50	83.75	81.93	83.08	656670
2023-02-24	81.39	83.41	81.28	83.37	1084622
2023-02-27	84.01	84.67	83.17	83.51	801612
2023-02-28	83.28	83.71	82.68	83.03	1292894
2023-03-01	83.36	84.81	82.80	84.19	1185247
2023-03-02	83.49	84.33	82.68	84.14	912367
2023-03-03	84.50	85.70	84.30	85.27	972828
2023-03-06	85.38	85.68	84.25	84.51	1479906
2023-03-07	84.64	85.09	83.46	84.04	770219
2023-03-08	84.53	85.19	84.07	84.84	715841
2023-03-09	85.16	85.44	83.19	83.37	883751
2023-03-10	83.04	83.49	81.51	81.91	1088615
2023-03-13	80.24	82.61	80.00	81.35	1057786
2023-03-14	83.08	83.87	81.59	82.95	1605738
2023-03-15	80.46	80.71	78.53	80.33	2286648
2023-03-16	80.03	80.03	74.16	78.37	3109685
2023-03-17	78.38	79.35	77.14	78.96	3090685
2023-03-20	79.54	81.30	79.43	81.10	1667160
2023-03-21	82.41	82.77	81.05	82.54	1225859
2023-03-22	82.37	84.10	82.01	82.33	1704826
2023-03-23	82.93	84.74	82.26	83.14	1672565
2023-03-24	82.46	83.52	81.62	83.37	1361195
2023-03-27	83.66	84.00	82.60	82.98	837506
2023-03-28	83.36	83.43	82.29	83.24	1140192
2023-03-29	83.83	84.98	83.28	84.62	948127
2023-03-30	85.20	86.80	85.03	86.74	988556
2023-03-31	86.88	88.30	86.74	88.16	1332244
2023-04-03	88.20	89.10	86.65	87.46	1133959
2023-04-04	87.31	87.46	84.45	85.10	1117125
2023-04-05	84.50	84.53	81.95	83.20	1106073
2023-04-06	82.60	83.26	81.87	82.08	818566
2023-04-10	81.85	83.61	81.85	83.05	1112503
2023-04-11	83.20	83.94	82.71	83.12	881544
2023-04-12	83.53	84.27	83.35	83.44	819916
2023-04-13	83.92	84.54	82.64	84.11	899441
2023-04-14	83.75	85.09	82.85	83.76	732131
2023-04-17	83.60	84.01	83.11	83.52	471632
2023-04-18	84.17	84.90	83.52	84.16	675495
2023-04-19	83.54	83.54	80.93	81.71	1413962
2023-04-20	80.77	82.24	80.35	81.39	868629
2023-04-21	80.64	81.16	78.25	78.81	1605863
2023-04-24	78.87	79.35	78.29	79.28	885982
2023-04-25	78.44	78.73	75.64	75.74	1220381
2023-04-26	75.78	77.83	75.50	77.23	968939
2023-04-27	77.44	78.30	75.73	77.85	1198355
2023-04-28	77.10	78.33	77.02	78.15	970116
2023-05-01	77.90	80.29	77.90	79.31	601577
2023-05-02	78.46	79.37	76.97	78.04	1367086
2023-05-03	78.58	79.24	77.06	77.40	743385
2023-05-04	76.91	77.27	75.48	75.77	706700
2023-05-05	76.73	78.14	76.73	77.27	777393
2023-05-08	77.65	78.57	77.22	78.38	604323
2023-05-09	77.80	78.48	77.56	77.76	502729
2023-05-10	78.57	78.96	77.43	78.24	759195
2023-05-11	77.74	79.44	77.74	79.02	716857
2023-05-12	79.36	80.34	78.71	79.59	757694
2023-05-15	79.65	80.42	79.08	80.05	595123
2023-05-16	79.68	81.50	79.54	80.64	730843
2023-05-17	81.14	82.91	80.21	82.75	974178
2023-05-18	82.75	84.14	82.68	83.90	768515
2023-05-19	84.51	84.52	83.49	84.00	713727
2023-05-22	83.63	85.07	83.63	84.58	1088873
2023-05-23	84.07	85.52	83.81	85.24	844954
2023-05-24	84.59	85.25	83.64	84.68	835375
2023-05-25	85.76	88.71	85.73	88.28	1116513
2023-05-26	88.99	92.19	88.81	91.57	1302683
2023-05-30	92.37	92.65	90.61	91.26	1285203
2023-05-31	90.02	90.95	88.87	89.52	1111740
2023-06-01	89.64	90.69	88.65	89.95	837294
2023-06-02	90.59	92.53	90.59	92.27	735172
2023-06-05	91.66	92.47	90.07	92.27	607151
2023-06-06	91.07	93.18	91.07	92.83	586264
2023-06-07	93.00	94.89	92.47	93.74	778879
2023-06-08	93.66	94.68	93.40	94.18	861059
2023-06-09	94.76	95.49	94.21	94.60	790820
2023-06-12	95.31	99.00	95.31	98.47	1668256
2023-06-13	99.22	100.36	97.88	98.70	1756160
2023-06-14	98.46	100.00	98.25	99.69	1912855
2023-06-15	99.99	105.58	99.99	104.64	2663442
2023-06-16	105.95	106.50	103.32	105.36	2298168
2023-06-20	104.99	106.53	104.14	105.89	1507874
2023-06-21	105.23	107.30	104.54	105.12	1429511
2023-06-22	104.61	105.02	103.14	103.85	1094299
2023-06-23	102.64	103.78	102.25	103.04	1540199
2023-06-26	103.24	104.34	101.25	101.43	800153
2023-06-27	101.72	103.79	101.22	103.49	894492
2023-06-28	103.16	104.81	102.48	104.53	1018439
2023-06-29	106.19	107.40	104.86	107.39	1260338
2023-06-30	108.05	109.00	106.99	107.93	1183646
2023-07-03	107.77	109.15	107.40	108.83	486967
2023-07-05	107.96	109.49	107.77	108.84	780411
2023-07-06	107.96	108.90	106.82	108.06	758922
2023-07-07	108.23	111.16	108.00	109.19	1180637
2023-07-10	109.19	111.37	109.01	111.31	836122
2023-07-11	111.75	112.27	110.60	111.64	716896
2023-07-12	112.98	113.04	110.69	110.80	729515
2023-07-13	111.26	112.95	110.51	112.86	1074814
2023-07-14	112.42	112.86	110.96	111.61	750478
2023-07-17	111.37	113.36	110.95	112.77	796460
2023-07-18	112.81	115.14	112.68	114.84	867488
2023-07-19	114.57	115.25	113.66	115.14	1603491
2023-07-20	114.43	114.99	112.42	113.41	2003496
2023-07-21	114.09	114.49	112.26	112.40	1106156
2023-07-24	112.53	112.78	110.90	111.50	1233215
2023-07-25	111.64	113.59	111.64	111.97	819499
2023-07-26	111.20	112.50	110.01	110.85	921298
2023-07-27	111.80	112.43	107.97	108.95	1755757
2023-07-28	109.87	109.98	107.67	108.93	1111961
2023-07-31	109.27	111.02	109.27	110.67	846657
2023-08-01	109.40	109.82	108.37	108.96	1215054
2023-08-02	107.97	108.73	106.62	108.20	1075471
2023-08-03	107.26	109.37	106.71	108.85	728849
2023-08-04	108.85	109.92	107.53	108.63	718740
2023-08-07	109.39	109.57	108.24	108.80	935285
2023-08-08	108.37	108.46	105.65	108.31	964707
2023-08-09	107.98	108.33	107.17	107.22	880694
2023-08-10	107.57	108.28	105.93	106.63	845839
2023-08-11	106.40	106.86	105.56	105.75	845145
2023-08-14	105.57	107.13	105.20	106.91	536219
2023-08-15	106.50	106.50	105.35	105.92	705526
2023-08-16	105.30	106.27	103.17	103.45	747858
2023-08-17	104.00	104.86	102.35	102.39	708162
2023-08-18	101.11	102.96	100.18	102.41	701801
2023-08-21	102.73	103.46	102.33	102.87	1109135
2023-08-22	103.79	104.84	103.21	103.32	1103266
2023-08-23	103.39	104.90	103.12	104.72	714192
2023-08-24	105.00	105.80	103.52	103.61	915606
2023-08-25	104.11	104.66	101.83	103.22	944166
2023-08-28	108.95	113.02	108.58	112.37	3961700
2023-08-29	112.00	115.42	111.75	115.40	2284474
2023-08-30	115.23	117.29	115.12	115.77	1882105
2023-08-31	116.00	116.42	114.40	114.42	7858674
2023-09-01	115.15	116.44	114.29	115.42	1147339
2023-09-05	114.36	114.90	112.22	112.76	1364604
2023-09-06	112.45	114.06	110.64	111.68	985283
2023-09-07	111.09	111.14	107.58	108.65	1596007
2023-09-08	108.37	109.20	106.89	107.33	1174409
2023-09-11	108.28	108.57	106.98	107.62	981853
2023-09-12	107.13	108.29	106.93	107.21	735750
2023-09-13	106.96	108.19	106.86	107.41	1244899
2023-09-14	107.95	108.76	106.32	108.68	1023914
2023-09-15	108.06	108.47	105.66	106.06	1989295
2023-09-18	105.80	107.07	105.28	106.83	979419
2023-09-19	106.68	107.30	106.23	107.10	795404
2023-09-20	107.49	108.96	107.26	107.33	998719
2023-09-21	106.35	106.35	104.45	105.37	883095
2023-09-22	106.18	107.86	105.91	107.60	863597
2023-09-25	107.27	109.42	107.27	107.73	1095209
2023-09-26	106.64	107.42	104.72	105.00	1103559
2023-09-27	106.26	106.88	105.03	105.18	1564435
2023-09-28	111.55	126.01	111.55	124.95	7087008
2023-09-29	126.96	127.35	124.80	126.89	3125256
2023-10-02	126.42	129.10	126.30	128.87	2255051
2023-10-03	127.89	130.23	126.16	127.58	1556758
2023-10-04	127.98	130.64	127.98	130.23	1480237
2023-10-05	129.50	130.77	126.80	129.00	1806528
2023-10-06	129.00	131.84	128.66	129.95	1815400
2023-10-09	128.93	134.50	128.57	134.00	1979810
2023-10-10	133.80	136.25	133.65	134.33	1609637
2023-10-11	134.75	139.17	134.51	138.50	2283350
2023-10-12	138.82	141.38	138.00	139.12	1865512
2023-10-13	138.50	139.91	135.07	135.98	1785981
2023-10-16	136.79	139.49	136.76	137.14	1433890
2023-10-17	136.00	138.75	135.57	137.42	1826451
2023-10-18	136.00	137.07	134.68	135.40	1357496
2023-10-19	136.28	136.88	130.10	130.34	1736109
2023-10-20	129.75	130.09	124.48	125.02	2743413
2023-10-23	124.26	125.83	122.64	124.23	1585611
2023-10-24	124.40	125.14	123.31	124.47	1863247
2023-10-25	124.02	124.20	121.10	121.78	1856649
2023-10-26	121.50	123.25	120.40	121.92	1885926
2023-10-27	121.98	123.14	120.80	122.55	1208434
2023-10-30	123.61	124.55	120.02	120.42	1808550
2023-10-31	120.45	123.09	119.24	122.80	1572044
2023-11-01	122.58	124.85	122.54	124.82	1367250
2023-11-02	126.09	126.96	123.89	124.94	1344532
2023-11-03	125.70	129.00	125.70	128.40	1329503
2023-11-06	128.28	128.80	126.07	127.16	1288288
2023-11-07	126.24	126.79	125.12	126.30	729119
2023-11-08	126.45	128.09	126.02	126.59	940961
2023-11-09	126.81	127.79	124.58	125.63	1154293
2023-11-10	126.47	128.93	126.07	128.26	1079078
2023-11-13	127.78	130.81	127.47	129.49	1270192
2023-11-14	130.93	133.21	130.54	131.88	1168610
2023-11-15	132.15	134.93	132.15	132.73	1401955
2023-11-16	131.08	132.31	130.11	130.78	1859819
2023-11-17	131.11	132.18	130.12	131.39	1099002
2023-11-20	132.33	132.94	131.33	132.42	1020103
2023-11-21	132.13	132.76	130.63	130.97	812641
2023-11-22	131.83	132.98	129.43	130.50	1033939
2023-11-24	130.99	131.25	130.10	131.17	389209
2023-11-27	130.51	132.26	129.59	131.32	1334833
2023-11-28	131.06	131.38	129.21	130.68	1770984
2023-11-29	117.57	120.00	111.62	115.24	9292463
2023-11-30	115.51	115.80	113.76	115.32	3976020
2023-12-01	114.79	118.73	113.51	116.91	2232265
2023-12-04	117.80	117.80	114.45	115.35	2919743
2023-12-05	114.70	115.10	113.36	114.26	1588187
2023-12-06	116.09	116.75	114.26	114.39	1248577
2023-12-07	114.55	116.91	114.55	116.42	1484903
2023-12-08	116.38	119.86	116.38	119.00	1833573
2023-12-11	120.00	121.56	118.89	120.99	1578067
2023-12-12	121.13	121.96	119.74	120.15	1570300
2023-12-13	120.04	121.20	118.83	120.60	2750634
2023-12-14	130.14	137.25	125.79	136.42	6272655
2023-12-15	136.97	137.94	131.76	132.91	27702504
2023-12-18	134.34	134.90	129.95	130.21	2267864
2023-12-19	132.08	132.08	129.14	131.23	1538156
2023-12-20	130.88	133.50	128.51	128.59	1643949
2023-12-21	129.64	129.79	126.36	128.75	1356421
2023-12-22	128.76	129.10	127.03	127.88	879860
2023-12-26	128.76	129.28	128.01	128.45	834122
2023-12-27	129.10	129.10	127.20	127.45	856684
2023-12-28	128.02	129.00	127.01	127.98	844648
2023-12-29	127.27	129.72	126.59	127.40	1633853
2024-01-02	125.94	128.98	125.01	128.14	2148802
2024-01-03	126.79	130.32	126.79	127.35	2575338
2024-01-04	126.00	126.78	122.77	125.03	2256698
2024-01-05	124.54	127.77	124.02	126.77	1697401
2024-01-08	127.41	129.23	126.75	128.52	1815399
2024-01-09	126.98	129.20	126.47	128.37	1192089
2024-01-10	128.79	130.37	128.53	129.52	1597017
2024-01-11	129.66	130.40	127.95	129.22	1377471
2024-01-12	129.70	130.72	128.02	128.14	1176693
2024-01-16	127.72	127.72	124.67	125.41	1645731
2024-01-17	123.76	123.78	119.89	121.51	1980869
2024-01-18	122.58	123.72	121.30	123.50	1342404
2024-01-19	124.57	125.03	123.31	124.59	1233836
2024-01-22	125.86	126.71	124.50	125.40	1045788
2024-01-23	125.92	126.23	122.97	123.17	1019628
2024-01-24	124.65	125.80	123.39	123.93	1135641
2024-01-25	124.55	125.00	123.44	124.18	905648
2024-01-26	124.62	125.09	122.85	123.22	927548
2024-01-29	122.97	124.66	122.26	124.32	859405
2024-01-30	127.00	128.45	126.12	127.60	1067293
2024-01-31	126.25	127.21	124.57	125.29	1139222
2024-02-01	125.75	131.34	125.43	131.34	1629182
2024-02-02	130.50	132.49	129.14	131.22	1332594
2024-02-05	130.30	131.42	128.20	130.08	782262
2024-02-06	130.26	131.18	128.46	129.76	811780
2024-02-07	130.00	132.40	129.50	131.55	743417
2024-02-08	131.85	136.10	131.49	135.93	1185034
2024-02-09	136.41	140.26	136.05	139.77	1291729
2024-02-12	139.82	142.44	139.04	140.46	1515608
2024-02-13	136.79	140.98	135.20	138.52	1350070
2024-02-14	140.23	142.05	139.56	141.32	909920
2024-02-15	142.00	142.99	140.35	141.04	908068
2024-02-16	141.31	141.83	137.99	138.50	786780
2024-02-20	137.18	138.02	135.95	137.33	823489
2024-02-21	135.93	137.64	135.71	137.08	878041
2024-02-22	139.22	141.50	137.73	140.28	723808
2024-02-23	140.54	141.19	138.56	139.52	522140
2024-02-26	139.58	140.82	139.31	140.06	616107
2024-02-27	140.29	144.50	139.94	142.70	1117449
2024-02-28	140.87	143.52	140.77	142.09	808375
2024-02-29	143.46	144.57	142.55	144.09	1457628
2024-03-01	144.88	148.14	144.31	147.18	1361116
2024-03-04	147.51	149.48	146.57	148.62	997478
2024-03-05	148.10	154.99	147.65	151.10	1700822
2024-03-06	152.00	155.97	151.89	153.19	1370534
2024-03-07	153.75	154.69	152.51	154.53	1059985
2024-03-08	155.20	156.94	151.00	151.24	961598
2024-03-11	149.89	150.23	146.36	147.86	1334757
2024-03-12	147.72	149.84	145.80	149.60	1511218
2024-03-13	148.84	149.69	146.47	148.79	1342370
2024-03-14	148.45	149.79	145.94	147.46	1749397
2024-03-15	128.73	134.65	121.00	123.15	8496708
2024-03-18	124.12	126.50	122.83	124.18	2724516
2024-03-19	123.04	127.01	122.93	125.75	1935991
2024-03-20	125.67	127.73	125.25	126.90	1569872
2024-03-21	128.16	130.94	127.52	129.21	1593240
2024-03-22	129.04	132.86	129.04	131.19	1082213
2024-03-25	131.20	132.37	130.84	131.34	1009384
2024-03-26	132.21	135.91	132.21	133.61	1348700
2024-03-27	133.55	136.21	132.44	135.94	1023621
2024-03-28	135.71	136.63	133.67	133.95	1011188
2024-04-01	133.61	136.02	133.40	135.61	903086
2024-04-02	134.27	135.02	131.36	134.19	1184868
2024-04-03	133.86	138.34	133.60	138.19	1048486
2024-04-04	140.00	140.87	135.71	135.88	1089767
2024-04-05	136.93	140.63	136.30	140.47	1147722
2024-04-08	140.22	141.45	138.47	138.58	1026599
2024-04-09	138.70	139.34	135.17	136.53	1184784
2024-04-10	133.89	137.52	133.31	136.36	1002913
2024-04-11	136.99	138.27	136.40	138.02	794152
2024-04-12	136.47	137.78	133.70	134.07	1011449
2024-04-15	135.66	136.40	132.36	132.66	801267
2024-04-16	131.84	132.96	130.40	132.04	802552
2024-04-17	132.79	132.79	129.12	129.65	667530
2024-04-18	130.04	132.10	129.11	129.59	662519
2024-04-19	126.87	127.61	117.56	118.75	3269250
2024-04-22	120.82	121.26	116.86	119.13	2033212
2024-04-23	120.44	121.47	119.36	120.89	1892004
2024-04-24	122.75	123.85	119.80	120.24	1361184
2024-04-25	119.38	120.21	118.00	118.48	2165849
2024-04-26	118.97	119.92	117.52	118.27	1940101
2024-04-29	118.23	119.98	117.22	119.87	1619238
2024-04-30	118.73	121.63	117.31	117.36	1279500
2024-05-01	116.23	116.72	112.45	114.38	1664016
2024-05-02	115.90	115.90	113.06	115.26	1273119
2024-05-03	116.92	117.40	115.35	117.22	1104012
2024-05-06	118.30	119.31	117.78	118.97	1347077
2024-05-07	118.77	118.98	117.17	117.43	1346752
2024-05-08	117.02	118.48	116.75	117.53	763714
2024-05-09	117.65	118.59	117.30	117.93	1230263
2024-05-10	118.80	119.26	116.79	117.95	720194
2024-05-13	118.45	118.45	116.31	117.77	1338646
2024-05-14	117.70	118.89	117.01	117.65	1336978
2024-05-15	118.70	118.70	113.85	115.47	2742699
2024-05-16	115.50	116.77	114.57	115.38	1527222
2024-05-17	115.82	116.03	114.42	115.02	1136706
2024-05-20	111.97	124.13	111.68	121.01	3271560
2024-05-21	118.09	118.92	116.55	117.79	1730654
2024-05-22	118.07	119.31	116.85	118.18	1452513
2024-05-23	120.07	120.93	117.98	118.79	1095794
2024-05-24	119.91	120.89	118.58	119.60	1147362
2024-05-28	120.53	120.53	117.49	118.77	993199
2024-05-29	117.71	118.29	116.84	117.33	958737
2024-05-30	117.62	120.35	117.45	119.22	951577
2024-05-31	118.86	119.58	115.51	118.90	2308097
2024-06-03	119.40	119.40	115.97	117.23	768279
2024-06-04	116.13	116.13	114.07	114.21	788435
2024-06-05	115.00	116.03	113.73	115.97	939163
2024-06-06	115.50	116.24	113.98	114.32	825966
2024-06-07	113.73	114.41	112.98	113.88	964828
2024-06-10	113.13	117.26	113.13	117.10	997606
2024-06-11	116.62	118.03	115.77	117.75	1120744
2024-06-12	119.04	120.88	117.83	120.63	1069399
2024-06-13	120.65	121.17	118.14	121.10	738822
2024-06-14	119.85	120.12	118.38	119.48	915391
2024-06-17	119.47	125.02	119.12	124.48	1919127
2024-06-18	125.61	129.22	125.60	126.23	3013756
2024-06-20	120.26	124.54	111.02	111.79	5579062
2024-06-21	111.00	115.13	110.47	113.19	4897586
2024-06-24	113.27	115.60	112.61	112.98	2920517
2024-06-25	112.51	114.48	112.51	114.38	1784732
2024-06-26	112.90	112.97	110.83	112.24	1852533
2024-06-27	112.25	113.17	107.78	107.92	2356242
2024-06-28	108.13	110.20	107.83	108.79	5682574
2024-07-01	109.01	109.55	107.55	108.52	1742225
2024-07-02	108.18	109.78	107.50	108.53	1581121
2024-07-03	108.86	110.18	108.60	110.10	1053467
2024-07-05	109.47	110.58	108.32	108.56	1682172
2024-07-08	108.97	111.26	108.20	110.02	1328978
2024-07-09	110.15	111.86	109.99	110.01	1045179
2024-07-10	111.90	114.04	110.94	113.69	1125286
2024-07-11	114.43	116.27	113.92	114.42	1266884
2024-07-12	114.44	116.18	114.37	114.93	818599
2024-07-15	114.42	116.64	114.42	115.30	848779
2024-07-16	115.65	118.26	115.20	118.07	896440
2024-07-17	115.97	116.46	114.05	114.92	1226674
2024-07-18	115.00	115.63	111.41	112.22	1146497
2024-07-19	112.94	113.77	110.17	110.54	1102221
2024-07-22	111.62	113.52	109.75	113.30	1652787
2024-07-23	112.74	113.31	112.00	112.17	1597920
2024-07-24	111.68	114.94	110.66	111.05	2045213
2024-07-25	111.81	114.50	109.20	110.35	2079582
2024-07-26	112.24	112.77	110.30	110.38	1210941
2024-07-29	110.97	111.92	109.55	109.95	1151138
2024-07-30	109.95	110.92	108.57	109.35	1397444
2024-07-31	111.93	114.75	110.88	112.67	1382797
2024-08-01	111.86	112.66	107.01	109.00	1558312
2024-08-02	106.20	106.20	96.77	99.62	3749817
2024-08-05	96.07	98.98	95.85	97.55	2333218
2024-08-06	98.51	101.95	97.95	100.46	1641456
2024-08-07	102.34	103.44	97.96	98.44	1319448
2024-08-08	100.00	102.00	98.96	101.89	1069593
2024-08-09	101.61	102.30	100.72	102.13	678549
2024-08-12	102.68	103.34	101.48	102.02	789891
2024-08-13	102.83	104.75	102.14	104.04	867489
2024-08-14	104.94	105.34	102.65	103.19	1080686
2024-08-15	105.11	108.21	104.48	107.08	1403719
2024-08-16	106.61	106.88	105.07	106.35	794991
2024-08-19	106.63	107.55	105.78	107.46	717037
2024-08-20	107.29	108.11	106.62	106.87	727990
2024-08-21	107.56	109.04	107.02	108.61	708914
2024-08-22	108.73	109.27	107.00	107.14	821262
2024-08-23	108.49	109.53	107.37	108.51	1442535
2024-08-26	109.00	109.80	108.11	108.70	1102188
2024-08-27	107.86	108.12	106.71	107.60	1075481
2024-08-28	107.30	108.46	107.09	107.34	1128410
2024-08-29	108.03	109.78	107.24	107.64	1251437
2024-08-30	108.89	109.49	107.47	109.28	2024137
2024-09-03	106.75	107.60	103.12	103.41	1990273
2024-09-04	102.70	104.46	102.05	103.60	1253992
2024-09-05	103.32	104.46	102.09	102.59	1088610
2024-09-06	102.21	103.24	100.17	101.04	1278375
2024-09-09	102.00	104.83	101.52	102.68	2102911
2024-09-10	102.93	102.93	100.78	101.64	1521471
2024-09-11	101.28	103.62	99.67	103.44	1566574
2024-09-12	103.46	104.91	102.57	103.80	1173545
2024-09-13	104.73	106.88	104.46	105.90	2468580
2024-09-16	104.07	105.97	103.82	105.72	1329717
2024-09-17	106.07	107.73	106.05	106.83	1335801
2024-09-18	107.51	110.37	107.11	107.85	1360445
2024-09-19	111.23	111.69	109.56	110.86	1828661
2024-09-20	111.88	114.39	111.20	113.96	5777414
2024-09-23	114.00	114.62	112.63	113.04	1565502
2024-09-24	114.97	115.00	112.68	112.86	1322090
2024-09-25	113.41	116.15	113.28	113.43	1972830
2024-09-26	124.00	129.97	123.56	126.65	3817485
2024-09-27	127.82	128.00	122.22	122.34	2053555
2024-09-30	121.45	122.45	118.21	119.83	1969725
2024-10-01	119.63	119.67	117.69	119.16	1618089
2024-10-02	118.61	120.69	118.53	118.97	1376696
2024-10-03	118.17	120.40	118.14	119.90	1233828
2024-10-04	122.67	123.04	120.50	121.66	1043352
2024-10-07	120.63	122.65	120.63	122.30	1407306
2024-10-08	122.29	123.64	121.15	123.34	1360565
2024-10-09	123.45	125.19	122.66	124.02	1247417
2024-10-10	122.93	123.58	121.78	122.91	944976
2024-10-11	122.08	125.05	122.08	124.23	891517
2024-10-14	125.34	126.97	124.50	125.77	1390209
2024-10-15	125.60	126.41	123.56	124.26	1268227
2024-10-16	124.81	125.42	123.60	123.87	781911
2024-10-17	124.60	125.96	124.33	125.92	1056592
2024-10-18	125.83	127.69	125.36	126.30	1108667
2024-10-21	125.90	126.11	124.11	124.37	897006
2024-10-22	122.39	125.00	122.01	124.02	1547806
2024-10-23	123.98	124.65	121.12	122.94	1552968
2024-10-24	124.31	125.37	124.11	125.03	1044793
2024-10-25	125.64	126.61	124.38	124.72	680229
2024-10-28	125.25	125.92	124.57	124.79	742316
2024-10-29	124.33	125.57	123.34	124.84	1127833
2024-10-30	123.59	125.54	122.56	123.98	1192910
2024-10-31	123.55	123.97	121.15	123.09	2039983
2024-11-01	124.29	128.27	124.29	127.67	1374655
2024-11-04	129.39	129.96	127.05	127.30	1161311
2024-11-05	127.06	128.96	126.72	128.66	796337
2024-11-06	133.00	139.21	132.51	137.77	2006451
2024-11-07	137.83	138.79	136.46	137.30	1192768
2024-11-08	136.75	137.39	135.52	135.75	936572
2024-11-11	136.38	136.63	134.36	135.52	1239765
2024-11-12	134.78	135.71	132.90	132.91	823858
2024-11-13	133.00	133.52	131.69	131.73	1061885
2024-11-14	130.00	131.72	128.59	128.96	1139700
2024-11-15	127.62	129.14	126.86	128.26	1074020
2024-11-18	129.10	129.36	127.45	128.29	795191
2024-11-19	126.51	127.93	126.06	127.55	1311789
2024-11-20	127.55	128.85	126.82	128.18	1093736
2024-11-21	128.98	131.79	128.54	130.64	948627
2024-11-22	130.00	131.51	129.48	131.12	1569098
2024-11-25	132.91	137.12	132.60	134.00	1369910
2024-11-26	133.68	134.48	132.45	132.72	865483
2024-11-27	132.15	133.41	131.37	133.33	1882767
2024-11-29	133.94	135.93	133.45	135.83	678893
2024-12-02	136.44	137.28	135.07	135.19	1058099
2024-12-03	134.74	135.89	134.36	135.50	906103
2024-12-04	136.38	137.24	135.33	136.44	704565
2024-12-05	137.49	137.59	135.51	135.78	730024
2024-12-06	135.89	136.59	134.67	135.64	824685
2024-12-09	135.96	136.46	134.19	134.27	963251
2024-12-10	134.75	134.75	131.92	132.75	888833
2024-12-11	134.08	134.25	132.25	133.69	673287
2024-12-12	133.22	134.17	132.82	133.64	905298
2024-12-13	134.64	135.42	133.40	135.13	763002
2024-12-16	135.20	136.49	133.16	134.99	1509644
2024-12-17	134.87	135.51	132.95	133.96	1823870
2024-12-18	148.17	150.08	141.00	143.69	4765092
2024-12-19	145.27	145.63	137.78	140.44	2413692
2024-12-20	139.98	145.75	139.98	145.00	6861290
2024-12-23	145.16	146.49	144.06	145.67	1246532
2024-12-24	145.50	148.11	144.16	147.77	537193

Explore More About JBL

Coins representing dividend payouts and trends

JBL Dividend History

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

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

JBL Stock Split History

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

Graph showing historical stock prices and market trends

JBL Historical Prices

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

Web Analytics