KSS Historical Prices

Summary

Key Stock Metrics

7.96

(March 14, 2025)

52-Week Low

29.60

(April 1, 2024)

52-Week High

83.28

(November 12, 2018)

All-Time High

8.47

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	4.69	4.73	4.64	4.66	234400
1993-06-21	4.66	4.69	4.63	4.63	408000
1993-06-22	4.63	4.66	4.47	4.56	1301600
1993-06-23	4.56	4.56	4.47	4.52	280000
1993-06-24	4.53	4.56	4.52	4.55	165600
1993-06-25	4.55	4.59	4.55	4.59	232000
1993-06-28	4.59	4.59	4.56	4.58	227200
1993-06-29	4.58	4.58	4.53	4.56	296800
1993-06-30	4.55	4.72	4.53	4.56	860000
1993-07-01	4.56	4.67	4.56	4.66	851200
1993-07-02	4.66	4.66	4.59	4.63	226400
1993-07-06	4.59	4.61	4.41	4.50	2265600
1993-07-07	4.47	4.50	4.47	4.47	114400
1993-07-08	4.47	4.53	4.47	4.47	170400
1993-07-09	4.50	4.50	4.44	4.45	1729600
1993-07-12	4.44	4.48	4.44	4.48	560800
1993-07-13	4.48	4.50	4.47	4.48	213600
1993-07-14	4.50	4.55	4.50	4.50	629600
1993-07-15	4.52	4.61	4.52	4.61	123200
1993-07-16	4.58	4.63	4.58	4.63	59200
1993-07-19	4.59	4.69	4.59	4.63	84000
1993-07-20	4.59	4.59	4.59	4.59	4800
1993-07-21	4.55	4.63	4.55	4.63	284800
1993-07-22	4.59	4.61	4.53	4.58	49600
1993-07-23	4.55	4.63	4.53	4.56	165600
1993-07-26	4.53	4.56	4.52	4.56	47200
1993-07-27	4.56	4.63	4.56	4.63	102400
1993-07-28	4.59	4.59	4.55	4.56	20800
1993-07-29	4.56	4.56	4.48	4.52	159200
1993-07-30	4.53	4.53	4.50	4.52	222400
1993-08-02	4.55	4.69	4.55	4.69	422400
1993-08-03	4.69	4.94	4.69	4.91	280000
1993-08-04	4.88	5.00	4.84	4.92	471200
1993-08-05	4.92	5.00	4.91	5.00	404800
1993-08-06	5.00	5.00	4.97	4.98	377600
1993-08-09	4.98	5.00	4.95	4.97	180000
1993-08-10	5.00	5.03	4.98	5.00	471200
1993-08-11	4.97	4.97	4.94	4.94	287200
1993-08-12	5.06	5.09	4.97	4.97	580000
1993-08-13	4.97	4.98	4.94	4.95	82400
1993-08-16	4.95	4.95	4.92	4.94	243200
1993-08-17	4.89	4.97	4.88	4.97	16932000
1993-08-18	4.97	4.97	4.92	4.94	1460000
1993-08-19	4.97	5.00	4.94	4.98	1120800
1993-08-20	4.98	4.98	4.92	4.92	637600
1993-08-23	4.94	5.00	4.94	4.97	497600
1993-08-24	4.98	5.14	4.97	5.09	1304800
1993-08-25	5.09	5.16	5.06	5.13	926400
1993-08-26	5.14	5.17	5.11	5.11	313600
1993-08-27	5.11	5.13	5.05	5.08	408000
1993-08-30	5.11	5.30	5.02	5.25	727200
1993-08-31	5.22	5.31	5.19	5.25	648800
1993-09-01	5.25	5.39	5.22	5.36	793600
1993-09-02	5.36	5.38	5.25	5.25	564000
1993-09-03	5.30	5.41	5.28	5.31	784000
1993-09-07	5.28	5.42	5.28	5.38	856000
1993-09-08	5.38	5.39	5.33	5.34	767200
1993-09-09	5.34	5.34	5.31	5.34	1413600
1993-09-10	5.38	5.39	5.34	5.36	414400
1993-09-13	5.36	5.36	5.30	5.33	566400
1993-09-14	5.33	5.36	5.30	5.33	612800
1993-09-15	5.30	5.31	5.25	5.27	1218400
1993-09-16	5.25	5.33	5.22	5.30	176800
1993-09-17	5.28	5.28	5.25	5.27	200800
1993-09-20	5.28	5.41	5.27	5.41	164000
1993-09-21	5.48	5.50	5.41	5.44	423200
1993-09-22	5.47	5.56	5.47	5.55	204800
1993-09-23	5.63	5.63	5.48	5.53	298400
1993-09-24	5.55	5.59	5.55	5.56	226400
1993-09-27	5.59	5.86	5.59	5.86	798400
1993-09-28	5.88	6.16	5.88	6.16	1054400
1993-09-29	6.00	6.08	5.95	5.97	1857600
1993-09-30	6.00	6.03	5.92	6.00	512800
1993-10-01	6.00	6.00	5.91	5.97	964800
1993-10-04	5.97	6.16	5.94	6.06	370400
1993-10-05	6.06	6.06	5.97	6.02	198400
1993-10-06	6.03	6.19	5.97	6.13	840800
1993-10-07	6.19	6.28	6.13	6.16	460800
1993-10-08	6.17	6.22	6.16	6.17	521600
1993-10-11	6.20	6.23	6.19	6.22	460800
1993-10-12	6.22	6.34	6.22	6.33	456800
1993-10-13	6.30	6.31	6.22	6.30	205600
1993-10-14	6.30	6.42	6.30	6.38	1324000
1993-10-15	6.38	6.42	6.36	6.39	276800
1993-10-18	6.39	6.52	6.34	6.36	329600
1993-10-19	6.34	6.34	6.11	6.11	810400
1993-10-20	5.98	6.02	5.81	5.81	2502400
1993-10-21	5.78	5.94	5.69	5.91	1232800
1993-10-22	5.89	6.05	5.88	5.91	1082400
1993-10-25	5.88	5.88	5.78	5.80	532800
1993-10-26	5.80	5.94	5.80	5.94	108800
1993-10-27	5.91	5.97	5.88	5.94	367200
1993-10-28	5.92	6.06	5.92	6.00	248800
1993-10-29	6.03	6.06	6.00	6.03	433600
1993-11-01	6.06	6.11	6.05	6.11	600000
1993-11-02	6.09	6.13	6.03	6.11	80800
1993-11-03	6.08	6.09	5.97	6.03	184800
1993-11-04	6.03	6.05	5.84	5.84	444000
1993-11-05	5.81	5.81	5.61	5.66	506400
1993-11-08	5.69	5.72	5.66	5.72	332800
1993-11-09	5.75	5.80	5.72	5.77	150400
1993-11-10	5.77	5.81	5.73	5.81	619200
1993-11-11	5.81	6.02	5.81	5.98	1113600
1993-11-12	6.02	6.03	5.98	6.00	204800
1993-11-15	5.97	6.02	5.95	6.02	164800
1993-11-16	6.00	6.02	5.91	5.91	1789600
1993-11-17	5.94	5.94	5.75	5.77	274400
1993-11-18	5.75	5.75	5.67	5.70	426400
1993-11-19	5.67	5.67	5.53	5.58	220800
1993-11-22	5.58	5.58	5.38	5.38	172800
1993-11-23	5.41	5.55	5.41	5.55	295200
1993-11-24	5.59	5.80	5.59	5.78	437600
1993-11-26	5.78	5.81	5.78	5.81	31200
1993-11-29	5.81	5.97	5.81	5.97	726400
1993-11-30	5.95	5.98	5.91	5.92	237600
1993-12-01	5.92	6.03	5.86	6.03	292000
1993-12-02	6.00	6.00	5.95	5.97	226400
1993-12-03	5.95	6.06	5.95	6.06	215200
1993-12-06	6.03	6.09	6.00	6.08	172000
1993-12-07	6.06	6.11	6.06	6.09	259200
1993-12-08	6.11	6.16	6.06	6.16	115200
1993-12-09	6.16	6.25	6.16	6.20	360000
1993-12-10	6.19	6.22	6.08	6.11	176000
1993-12-13	6.11	6.13	6.08	6.09	131200
1993-12-14	6.13	6.16	6.09	6.09	69600
1993-12-15	6.11	6.14	6.08	6.13	125600
1993-12-16	6.13	6.16	6.06	6.09	242400
1993-12-17	6.09	6.19	6.09	6.19	89600
1993-12-20	6.19	6.20	6.16	6.17	334400
1993-12-21	6.14	6.14	5.97	5.98	180800
1993-12-22	6.02	6.02	5.81	5.83	256000
1993-12-23	5.86	5.88	5.78	5.80	630400
1993-12-27	5.81	6.11	5.81	6.00	920000
1993-12-28	6.00	6.09	6.00	6.03	134400
1993-12-29	6.00	6.22	6.00	6.22	677600
1993-12-30	6.20	6.22	6.11	6.14	162400
1993-12-31	6.17	6.30	6.16	6.28	288800
1994-01-03	6.25	6.25	6.09	6.11	581600
1994-01-04	6.14	6.16	6.06	6.13	457600
1994-01-05	6.09	6.16	6.06	6.06	285600
1994-01-06	6.03	6.06	5.75	5.81	2523200
1994-01-07	5.86	5.88	5.75	5.77	1355200
1994-01-10	5.77	5.94	5.73	5.94	399200
1994-01-11	5.91	5.92	5.88	5.92	560800
1994-01-12	5.94	5.94	5.55	5.59	2614400
1994-01-13	5.59	5.75	5.55	5.75	2046400
1994-01-14	5.75	5.78	5.72	5.78	508000
1994-01-17	5.78	5.83	5.77	5.78	656800
1994-01-18	5.80	5.83	5.66	5.66	199200
1994-01-19	5.63	5.69	5.63	5.69	1358400
1994-01-20	5.69	5.77	5.67	5.75	271200
1994-01-21	5.75	6.00	5.73	5.98	470400
1994-01-24	6.00	6.00	5.92	5.94	589600
1994-01-25	5.91	6.00	5.91	5.94	345600
1994-01-26	5.91	5.97	5.91	5.94	59200
1994-01-27	5.97	5.98	5.94	5.94	128000
1994-01-28	5.97	6.16	5.97	6.13	467200
1994-01-31	6.13	6.19	6.05	6.05	185600
1994-02-01	6.05	6.16	6.05	6.14	960800
1994-02-02	6.14	6.23	6.14	6.22	244000
1994-02-03	6.20	6.36	6.20	6.36	705600
1994-02-04	6.36	6.59	6.31	6.33	896000
1994-02-07	6.30	6.30	6.16	6.27	713600
1994-02-08	6.23	6.25	6.19	6.19	764800
1994-02-09	6.20	6.36	6.20	6.36	437600
1994-02-10	6.39	6.59	6.36	6.44	17722400
1994-02-11	6.44	6.45	6.36	6.39	2388800
1994-02-14	6.38	6.38	6.36	6.38	3393600
1994-02-15	6.38	6.38	6.36	6.36	1452800
1994-02-16	6.36	6.48	6.28	6.42	1955200
1994-02-17	6.41	6.47	6.30	6.36	1038400
1994-02-18	6.36	6.36	6.31	6.36	911200
1994-02-22	6.33	6.36	6.30	6.31	286400
1994-02-23	6.34	6.34	6.28	6.30	398400
1994-02-24	6.30	6.31	6.25	6.27	1210400
1994-02-25	6.28	6.31	6.27	6.31	873600
1994-02-28	6.31	6.38	6.30	6.38	723200
1994-03-01	6.39	6.39	6.27	6.30	472800
1994-03-02	6.16	6.34	6.13	6.31	883200
1994-03-03	6.33	6.50	6.33	6.47	767200
1994-03-04	6.55	6.91	6.53	6.83	1039200
1994-03-07	6.80	6.86	6.63	6.64	1242400
1994-03-08	6.72	6.72	6.56	6.56	1034400
1994-03-09	6.59	6.64	6.55	6.56	636800
1994-03-10	6.53	6.55	6.50	6.53	127200
1994-03-11	6.50	6.66	6.50	6.63	400800
1994-03-14	6.70	6.75	6.66	6.70	323200
1994-03-15	6.77	6.78	6.72	6.77	748800
1994-03-16	6.78	6.81	6.75	6.77	512800
1994-03-17	6.75	6.83	6.73	6.75	196800
1994-03-18	6.75	6.84	6.73	6.84	676800
1994-03-21	6.81	6.83	6.75	6.78	574400
1994-03-22	6.78	6.81	6.75	6.78	448000
1994-03-23	6.78	6.84	6.78	6.81	920000
1994-03-24	6.78	6.78	6.59	6.63	252000
1994-03-25	6.31	6.44	6.30	6.44	2015200
1994-03-28	6.44	6.50	6.34	6.45	324000
1994-03-29	6.44	6.47	6.34	6.38	237600
1994-03-30	6.38	6.39	6.28	6.34	871200
1994-03-31	6.31	6.31	5.75	6.09	2559200
1994-04-04	6.14	6.16	6.05	6.16	348000
1994-04-05	6.31	6.50	6.31	6.44	928000
1994-04-06	6.44	6.53	6.42	6.50	277600
1994-04-07	6.53	6.78	6.53	6.78	473600
1994-04-08	6.75	6.78	6.69	6.72	1107200
1994-04-11	6.73	6.73	6.70	6.73	274400
1994-04-12	6.73	6.78	6.66	6.69	638400
1994-04-13	6.66	6.66	6.30	6.44	398400
1994-04-14	6.47	6.47	6.23	6.31	979200
1994-04-15	6.28	6.39	6.27	6.36	469600
1994-04-18	6.39	6.50	6.39	6.42	1232800
1994-04-19	6.41	6.56	6.41	6.44	721600
1994-04-20	6.44	6.44	6.13	6.16	1685600
1994-04-21	6.20	6.28	6.20	6.25	1197600
1994-04-22	6.25	6.25	6.20	6.25	690400
1994-04-25	6.27	6.44	6.19	6.41	605600
1994-04-26	6.38	6.38	6.31	6.34	407200
1994-04-28	6.38	6.39	6.31	6.34	1237600
1994-04-29	6.31	6.38	6.28	6.33	572000
1994-05-02	6.34	6.38	6.28	6.36	327200
1994-05-03	6.38	6.50	6.38	6.48	1035200
1994-05-04	6.45	6.59	6.44	6.50	312000
1994-05-05	6.53	6.59	6.45	6.45	469600
1994-05-06	6.45	6.45	6.33	6.41	121600
1994-05-09	6.38	6.38	6.17	6.31	485600
1994-05-10	6.31	6.34	6.17	6.19	409600
1994-05-11	6.19	6.19	6.05	6.05	337600
1994-05-12	6.08	6.22	6.08	6.14	722400
1994-05-13	6.14	6.14	6.00	6.00	152000
1994-05-16	5.97	6.02	5.83	5.86	672000
1994-05-17	5.89	5.91	5.72	5.75	1043200
1994-05-18	5.78	5.91	5.78	5.88	1741600
1994-05-19	5.91	5.92	5.86	5.92	822400
1994-05-20	5.94	5.97	5.91	5.97	931200
1994-05-23	5.97	6.03	5.97	5.98	941600
1994-05-24	5.97	6.03	5.92	5.97	438400
1994-05-25	5.94	6.02	5.91	5.92	2154400
1994-05-26	5.92	5.97	5.92	5.95	608800
1994-05-27	5.95	5.97	5.88	5.97	424800
1994-05-31	5.94	5.95	5.91	5.94	642400
1994-06-01	5.94	6.03	5.92	6.02	413600
1994-06-02	5.98	6.00	5.95	5.95	71200
1994-06-03	5.92	5.94	5.80	5.94	189600
1994-06-06	5.94	5.98	5.94	5.98	200800
1994-06-07	5.98	5.98	5.97	5.97	1043200
1994-06-08	5.97	5.98	5.92	5.94	575200
1994-06-09	5.94	5.94	5.63	5.63	789600
1994-06-10	5.66	5.77	5.66	5.75	1274400
1994-06-13	5.75	5.75	5.50	5.61	1562400
1994-06-14	5.64	5.78	5.64	5.78	720800
1994-06-15	5.81	5.84	5.78	5.80	460800
1994-06-16	5.78	5.86	5.70	5.84	2264000
1994-06-17	5.88	6.02	5.88	5.95	2507200
1994-06-20	5.95	5.95	5.81	5.86	347200
1994-06-21	5.86	5.86	5.75	5.81	268800
1994-06-22	5.83	5.83	5.56	5.56	401600
1994-06-23	5.53	5.53	5.28	5.41	4924800
1994-06-24	5.42	5.42	5.31	5.38	2100800
1994-06-27	5.38	5.55	5.38	5.55	611200
1994-06-28	5.52	5.59	5.52	5.59	1048800
1994-06-29	5.63	5.70	5.61	5.70	328800
1994-06-30	5.69	5.88	5.69	5.88	736000
1994-07-01	5.84	6.00	5.84	5.92	673600
1994-07-05	5.89	5.95	5.86	5.89	281600
1994-07-06	5.88	5.97	5.88	5.95	380000
1994-07-07	6.00	6.00	5.84	5.88	928000
1994-07-08	5.88	5.88	5.77	5.84	415200
1994-07-11	5.84	5.95	5.81	5.95	284000
1994-07-12	5.92	5.94	5.86	5.92	166400
1994-07-13	5.94	5.94	5.86	5.91	417600
1994-07-14	5.94	6.13	5.94	6.06	1089600
1994-07-15	6.03	6.05	5.88	5.89	344000
1994-07-18	5.91	5.92	5.89	5.91	160000
1994-07-19	5.91	5.91	5.75	5.80	274400
1994-07-20	5.81	5.81	5.75	5.80	341600
1994-07-21	5.83	5.83	5.69	5.72	355200
1994-07-22	5.69	5.72	5.50	5.63	2196000
1994-07-25	5.63	5.67	5.63	5.64	586400
1994-07-26	5.63	5.63	5.53	5.55	260000
1994-07-27	5.50	5.50	5.22	5.33	3304800
1994-07-28	5.34	5.45	5.34	5.39	1454400
1994-07-29	5.39	5.39	5.25	5.25	2792000
1994-08-01	5.28	5.39	5.27	5.38	2372000
1994-08-02	5.41	5.50	5.39	5.45	882400
1994-08-03	5.42	5.45	5.41	5.45	1122400
1994-08-04	5.45	5.70	5.45	5.67	1773600
1994-08-05	5.67	5.72	5.66	5.72	172800
1994-08-08	5.75	5.75	5.70	5.73	209600
1994-08-09	5.73	5.77	5.69	5.69	1601600
1994-08-10	5.69	5.69	5.64	5.66	252800
1994-08-11	5.66	5.72	5.63	5.70	836000
1994-08-12	5.69	5.69	5.59	5.61	387200
1994-08-15	5.58	5.58	5.44	5.47	865600
1994-08-16	5.50	5.58	5.50	5.52	1564000
1994-08-17	5.48	5.63	5.48	5.58	552000
1994-08-18	5.61	5.73	5.58	5.70	939200
1994-08-19	5.70	5.83	5.70	5.81	684000
1994-08-22	5.78	5.86	5.78	5.81	54400
1994-08-23	5.83	5.98	5.80	5.83	693600
1994-08-24	5.84	5.88	5.83	5.84	92000
1994-08-25	5.83	5.94	5.83	5.92	764800
1994-08-26	5.89	6.22	5.89	6.16	771200
1994-08-29	6.14	6.19	6.06	6.08	473600
1994-08-30	6.05	6.13	6.05	6.06	361600
1994-08-31	6.08	6.08	5.95	6.08	287200
1994-09-01	6.08	6.13	5.97	6.11	1122400
1994-09-02	6.11	6.11	5.94	5.94	492800
1994-09-06	5.95	5.98	5.94	5.97	462400
1994-09-07	6.00	6.06	5.97	6.05	433600
1994-09-08	6.09	6.11	6.06	6.09	332000
1994-09-09	6.08	6.11	6.02	6.03	128800
1994-09-12	6.00	6.08	6.00	6.05	140800
1994-09-13	6.06	6.13	6.02	6.03	739200
1994-09-14	6.05	6.06	6.03	6.06	499200
1994-09-15	6.05	6.08	5.97	6.08	216800
1994-09-16	6.06	6.09	6.00	6.09	651200
1994-09-19	6.09	6.25	6.09	6.17	130400
1994-09-20	6.31	6.31	6.17	6.22	1840800
1994-09-21	6.22	6.22	6.09	6.11	648000
1994-09-22	5.88	5.98	5.80	5.97	2137600
1994-09-23	6.00	6.09	5.97	6.00	660800
1994-09-26	6.00	6.11	5.97	6.11	2584800
1994-09-27	6.08	6.08	6.00	6.02	2024000
1994-09-28	6.02	6.05	5.98	6.03	1467200
1994-09-29	6.03	6.05	5.97	5.97	1162400
1994-09-30	5.98	6.09	5.97	6.06	731200
1994-10-03	6.08	6.09	6.05	6.09	575200
1994-10-04	6.06	6.08	6.00	6.00	1821600
1994-10-05	6.00	6.00	5.81	5.84	1369600
1994-10-06	5.63	5.69	5.44	5.47	5591200
1994-10-07	5.47	5.48	5.36	5.39	2100000
1994-10-10	5.39	5.47	5.36	5.42	4141600
1994-10-11	5.45	5.52	5.45	5.50	2900000
1994-10-12	5.52	5.67	5.52	5.66	888000
1994-10-13	5.69	5.70	5.53	5.58	823200
1994-10-14	5.55	5.55	5.45	5.45	822400
1994-10-17	5.48	5.50	5.42	5.48	522400
1994-10-18	5.50	5.56	5.44	5.48	530400
1994-10-19	5.48	5.50	5.42	5.48	1086400
1994-10-20	5.50	5.53	5.47	5.50	632000
1994-10-21	5.50	5.50	5.34	5.34	1276800
1994-10-24	5.38	5.41	5.03	5.11	4719200
1994-10-25	5.11	5.16	5.03	5.08	2087200
1994-10-26	5.08	5.09	5.02	5.08	2051200
1994-10-27	5.08	5.13	4.98	4.98	2708000
1994-10-28	5.19	5.31	5.19	5.31	4531200
1994-10-31	5.33	5.34	5.27	5.28	1271200
1994-11-01	5.25	5.31	5.19	5.30	712000
1994-11-02	5.27	5.47	5.27	5.42	1808000
1994-11-03	5.53	5.64	5.53	5.59	827200
1994-11-04	5.59	5.67	5.58	5.59	844000
1994-11-07	5.56	5.63	5.56	5.63	579200
1994-11-08	5.61	5.67	5.59	5.67	170400
1994-11-09	5.67	5.83	5.67	5.78	631200
1994-11-10	5.80	5.81	5.67	5.69	654400
1994-11-11	5.69	5.69	5.58	5.58	1523200
1994-11-14	5.59	5.64	5.58	5.59	839200
1994-11-15	5.61	5.66	5.52	5.53	1249600
1994-11-16	5.56	5.56	5.42	5.42	824800
1994-11-17	5.44	5.44	5.33	5.38	1026400
1994-11-18	5.38	5.38	5.34	5.34	481600
1994-11-21	5.38	5.38	5.31	5.33	1672800
1994-11-22	5.31	5.31	5.14	5.14	474400
1994-11-23	5.14	5.22	5.11	5.19	592800
1994-11-25	5.19	5.30	5.19	5.30	168000
1994-11-28	5.31	5.52	5.31	5.44	1472800
1994-11-29	5.42	5.42	5.33	5.38	251200
1994-11-30	5.41	5.44	5.39	5.39	471200
1994-12-01	5.39	5.39	5.27	5.28	250400
1994-12-02	5.23	5.27	5.17	5.27	1186400
1994-12-05	5.30	5.38	5.30	5.36	637600
1994-12-06	5.33	5.34	5.22	5.27	2102400
1994-12-07	5.23	5.23	5.13	5.13	2519200
1994-12-08	5.13	5.13	5.00	5.02	3028000
1994-12-09	5.03	5.06	5.00	5.06	684000
1994-12-12	5.06	5.06	5.03	5.05	224800
1994-12-13	5.03	5.09	5.03	5.08	976800
1994-12-14	5.08	5.23	5.08	5.20	1315200
1994-12-15	5.20	5.22	5.14	5.16	379200
1994-12-16	5.14	5.16	5.03	5.16	1036000
1994-12-19	5.16	5.16	5.06	5.14	318400
1994-12-20	5.11	5.13	4.97	4.97	1673600
1994-12-21	4.97	4.98	4.89	4.94	3570400
1994-12-22	4.94	5.14	4.92	5.09	1471200
1994-12-23	5.09	5.16	5.09	5.16	276800
1994-12-27	5.14	5.14	5.09	5.09	411200
1994-12-28	5.08	5.09	4.98	4.98	1844800
1994-12-29	5.00	5.00	4.92	4.97	412000
1994-12-30	4.94	4.98	4.94	4.97	446400
1995-01-03	4.97	5.05	4.94	4.95	1901600
1995-01-04	4.95	4.97	4.75	4.88	4037600
1995-01-05	4.92	5.17	4.92	5.13	2750400
1995-01-06	5.11	5.16	5.09	5.13	1319200
1995-01-09	5.16	5.19	5.11	5.17	790400
1995-01-10	5.19	5.27	5.14	5.14	244000
1995-01-11	5.16	5.16	5.03	5.06	923200
1995-01-12	5.09	5.14	5.05	5.14	928000
1995-01-13	5.16	5.22	5.16	5.19	491200
1995-01-16	5.20	5.25	5.14	5.25	502400
1995-01-17	5.25	5.25	5.19	5.23	360800
1995-01-18	5.25	5.34	5.25	5.34	652000
1995-01-19	5.34	5.38	5.31	5.33	330400
1995-01-20	5.31	5.36	5.27	5.36	795200
1995-01-23	5.30	5.36	5.27	5.34	317600
1995-01-24	5.30	5.36	5.30	5.34	282400
1995-01-25	5.34	5.42	5.33	5.41	260000
1995-01-26	5.39	5.45	5.39	5.45	322400
1995-01-27	5.47	5.48	5.44	5.48	335200
1995-01-30	5.48	5.52	5.44	5.44	217600
1995-01-31	5.45	5.45	5.41	5.44	836800
1995-02-01	5.47	5.52	5.45	5.47	997600
1995-02-02	5.48	5.63	5.48	5.63	819200
1995-02-03	5.63	5.81	5.59	5.69	939200
1995-02-06	5.67	5.73	5.64	5.67	558400
1995-02-07	5.70	5.73	5.67	5.73	1503200
1995-02-08	5.73	5.73	5.59	5.64	393600
1995-02-09	5.64	5.70	5.64	5.66	505600
1995-02-10	5.66	5.66	5.58	5.61	1436000
1995-02-13	5.61	5.61	5.55	5.55	687200
1995-02-14	5.55	5.55	5.47	5.52	295200
1995-02-15	5.55	5.59	5.55	5.59	332800
1995-02-16	5.59	5.66	5.58	5.63	608800
1995-02-17	5.63	5.63	5.55	5.56	1268000
1995-02-21	5.56	5.58	5.53	5.53	433600
1995-02-22	5.55	5.55	5.47	5.47	584800
1995-02-23	5.47	5.48	5.39	5.47	2699200
1995-02-24	5.50	5.50	5.31	5.34	844800
1995-02-27	5.34	5.34	5.14	5.17	864000
1995-02-28	5.17	5.19	5.11	5.11	2813600
1995-03-01	5.14	5.19	5.13	5.19	479200
1995-03-02	5.13	5.16	5.08	5.13	811200
1995-03-03	5.14	5.14	5.06	5.08	549600
1995-03-06	5.09	5.14	5.03	5.14	1082400
1995-03-07	5.19	5.31	5.13	5.16	1293600
1995-03-08	5.13	5.19	5.09	5.14	192000
1995-03-09	5.17	5.17	5.06	5.08	3588800
1995-03-10	5.06	5.06	5.02	5.02	2052000
1995-03-13	5.05	5.16	5.00	5.16	2021600
1995-03-14	5.17	5.25	5.14	5.23	1864800
1995-03-15	5.22	5.30	5.20	5.30	573600
1995-03-16	5.28	5.39	5.28	5.38	603200
1995-03-17	5.41	5.50	5.38	5.38	1614400
1995-03-20	5.38	5.47	5.38	5.45	532800
1995-03-21	5.48	5.53	5.44	5.44	1164800
1995-03-22	5.45	5.47	5.42	5.45	820800
1995-03-23	5.47	5.50	5.45	5.47	144000
1995-03-24	5.48	5.52	5.41	5.48	992800
1995-03-27	5.48	5.48	5.38	5.41	1236800
1995-03-28	5.42	5.47	5.41	5.42	1231200
1995-03-29	5.45	5.52	5.44	5.52	934400
1995-03-30	5.50	5.56	5.50	5.56	1329600
1995-03-31	5.53	5.56	5.53	5.53	196000
1995-04-03	5.53	5.53	5.49	5.52	1728800
1995-04-04	5.53	5.58	5.53	5.58	382400
1995-04-05	5.59	5.72	5.59	5.64	609600
1995-04-06	5.81	5.81	5.69	5.69	1616000
1995-04-07	5.70	5.89	5.70	5.88	1320800
1995-04-10	5.84	5.88	5.80	5.83	243200
1995-04-11	5.81	5.81	5.67	5.70	1478400
1995-04-12	5.72	5.78	5.66	5.77	1156800
1995-04-13	5.78	5.88	5.78	5.81	1859200
1995-04-17	5.83	5.86	5.72	5.72	148000
1995-04-18	5.75	5.75	5.59	5.61	153600
1995-04-19	5.58	5.61	5.55	5.55	1943200
1995-04-20	5.58	5.58	5.52	5.52	399200
1995-04-21	5.52	5.55	5.47	5.47	630400
1995-04-24	5.50	5.52	5.45	5.50	561600
1995-04-25	5.50	5.52	5.47	5.48	271200
1995-04-26	5.45	5.50	5.42	5.44	838400
1995-04-27	5.45	5.50	5.45	5.50	374400
1995-04-28	5.50	5.66	5.47	5.59	184800
1995-05-01	5.61	5.61	5.34	5.36	664800
1995-05-02	5.31	5.33	5.25	5.27	1328000
1995-05-03	5.27	5.28	5.22	5.25	1068800
1995-05-04	5.25	5.28	5.16	5.17	1641600
1995-05-05	5.03	5.06	4.98	5.02	5436000
1995-05-08	5.00	5.05	4.98	4.98	2027200
1995-05-09	5.00	5.02	4.98	5.00	1129600
1995-05-10	5.00	5.05	5.00	5.03	1223200
1995-05-11	5.03	5.19	5.03	5.14	500800
1995-05-12	5.38	5.44	5.34	5.42	2664000
1995-05-15	5.36	5.73	5.36	5.72	1465600
1995-05-16	5.64	5.64	5.28	5.38	5038400
1995-05-17	5.50	5.50	5.25	5.25	2222400
1995-05-18	5.33	5.33	5.23	5.25	1644000
1995-05-19	5.25	5.25	5.20	5.23	554400
1995-05-22	5.23	5.23	5.16	5.19	777600
1995-05-23	5.19	5.31	5.19	5.25	1561600
1995-05-24	5.27	5.42	5.27	5.38	3212800
1995-05-25	5.34	5.41	5.34	5.39	1448000
1995-05-26	5.41	5.41	5.36	5.41	488800
1995-05-30	5.38	5.42	5.38	5.38	552800
1995-05-31	5.38	5.42	5.34	5.42	1823200
1995-06-01	5.50	5.64	5.50	5.61	3000000
1995-06-02	5.61	5.72	5.58	5.70	1639200
1995-06-05	5.64	5.73	5.61	5.70	2620800
1995-06-06	5.73	5.78	5.70	5.77	883200
1995-06-07	5.78	5.78	5.70	5.75	978400
1995-06-08	5.77	5.78	5.73	5.77	2009600
1995-06-09	5.78	5.78	5.72	5.72	672800
1995-06-12	5.69	5.78	5.69	5.78	1648800
1995-06-13	5.80	5.80	5.69	5.72	612800
1995-06-14	5.78	5.98	5.77	5.91	1369600
1995-06-15	5.91	5.91	5.78	5.80	867200
1995-06-16	5.83	5.95	5.83	5.94	2342400
1995-06-19	5.92	6.02	5.92	5.98	1279200
1995-06-20	6.00	6.16	6.00	6.06	4747200
1995-06-21	6.03	6.13	6.03	6.06	944000
1995-06-22	6.03	6.14	6.02	6.11	754400
1995-06-23	6.09	6.16	6.08	6.16	322400
1995-06-26	6.16	6.17	6.00	6.00	942400
1995-06-27	6.02	6.03	5.94	5.95	3001600
1995-06-28	5.94	5.94	5.88	5.91	1688800
1995-06-29	5.91	5.94	5.89	5.91	615200
1995-06-30	5.92	5.92	5.69	5.70	2861600
1995-07-03	5.70	5.89	5.70	5.86	464800
1995-07-05	5.89	5.89	5.83	5.86	1043200
1995-07-06	5.88	6.03	5.88	6.00	5819200
1995-07-07	6.00	6.13	5.98	6.11	3276800
1995-07-10	6.14	6.23	6.14	6.19	2134400
1995-07-11	6.22	6.22	6.08	6.08	612000
1995-07-12	6.11	6.16	6.09	6.09	793600
1995-07-13	6.13	6.14	6.02	6.06	488800
1995-07-14	6.06	6.06	5.98	6.02	1656800
1995-07-17	6.02	6.09	6.02	6.09	648800
1995-07-18	6.13	6.17	6.06	6.09	663200
1995-07-19	6.06	6.11	6.03	6.11	894400
1995-07-20	6.11	6.13	6.06	6.11	277600
1995-07-21	6.14	6.17	6.11	6.16	1523200
1995-07-24	6.14	6.14	6.11	6.11	1112000
1995-07-25	6.14	6.25	6.14	6.23	891200
1995-07-26	6.25	6.31	6.13	6.25	1103200
1995-07-27	6.27	6.47	6.27	6.42	820000
1995-07-28	6.44	6.50	6.41	6.48	323200
1995-07-31	6.56	6.56	6.45	6.48	694400
1995-08-01	6.58	6.58	6.42	6.44	939200
1995-08-02	6.44	6.50	6.38	6.38	142400
1995-08-03	6.34	6.34	6.20	6.27	1871200
1995-08-04	6.27	6.45	6.27	6.42	794400
1995-08-07	6.44	6.55	6.44	6.52	536000
1995-08-08	6.50	6.72	6.50	6.69	596800
1995-08-09	6.66	6.77	6.66	6.73	1321600
1995-08-10	6.75	6.83	6.75	6.81	1167200
1995-08-11	6.83	6.83	6.70	6.72	624800
1995-08-14	6.69	6.70	6.58	6.64	336000
1995-08-15	6.41	6.52	6.25	6.50	4029600
1995-08-16	6.52	6.52	6.39	6.41	651200
1995-08-17	6.42	6.42	6.41	6.42	1052800
1995-08-18	6.39	6.47	6.33	6.36	625600
1995-08-21	6.38	6.44	6.38	6.44	290400
1995-08-22	6.42	6.44	6.33	6.34	1032000
1995-08-23	6.38	6.38	6.14	6.16	1158400
1995-08-24	6.13	6.16	6.03	6.05	749600
1995-08-25	6.05	6.09	6.00	6.00	1269600
1995-08-28	6.02	6.03	5.78	5.88	1200000
1995-08-29	5.89	5.89	5.78	5.86	492800
1995-08-30	5.86	5.91	5.86	5.89	1234400
1995-08-31	5.89	5.89	5.72	5.88	5931200
1995-09-01	5.91	5.91	5.83	5.88	1300800
1995-09-05	5.88	5.91	5.84	5.88	1046400
1995-09-06	5.88	5.97	5.88	5.89	1408000
1995-09-07	5.88	6.03	5.88	6.00	1196000
1995-09-08	6.06	6.16	6.06	6.13	437600
1995-09-11	6.13	6.36	6.03	6.33	4624000
1995-09-12	6.33	6.33	6.25	6.31	738400
1995-09-13	6.36	6.47	6.36	6.44	894400
1995-09-14	6.47	6.53	6.44	6.45	1024800
1995-09-15	6.45	6.47	6.39	6.42	1017600
1995-09-18	6.33	6.47	6.31	6.44	411200
1995-09-19	6.45	6.58	6.44	6.53	1042400
1995-09-20	6.52	6.52	6.38	6.38	346400
1995-09-21	6.41	6.41	6.33	6.34	319200
1995-09-22	6.36	6.36	6.31	6.34	99200
1995-09-25	6.28	6.31	6.22	6.22	395200
1995-09-26	6.27	6.42	6.27	6.36	965600
1995-09-27	6.39	6.50	6.34	6.39	906400
1995-09-28	6.41	6.52	6.41	6.47	722400
1995-09-29	6.47	6.50	6.47	6.48	151200
1995-10-02	6.45	6.45	6.34	6.36	575200
1995-10-03	6.36	6.36	6.23	6.23	1021600
1995-10-04	6.23	6.23	6.16	6.16	230400
1995-10-05	6.45	6.50	6.36	6.36	1393600
1995-10-06	6.36	6.36	6.23	6.25	1985600
1995-10-09	6.28	6.28	6.20	6.27	412800
1995-10-10	6.25	6.28	6.17	6.17	320800
1995-10-11	6.19	6.34	6.19	6.33	276000
1995-10-12	6.33	6.41	6.33	6.38	299200
1995-10-13	6.41	6.41	6.25	6.30	427200
1995-10-16	6.30	6.34	6.25	6.33	106400
1995-10-17	6.33	6.33	6.23	6.25	181600
1995-10-18	6.25	6.28	6.09	6.13	858400
1995-10-19	6.13	6.19	6.06	6.08	1544800
1995-10-20	6.06	6.09	6.00	6.00	369600
1995-10-23	6.00	6.00	5.86	5.88	489600
1995-10-24	5.88	5.88	5.80	5.80	1792800
1995-10-25	5.77	5.77	5.38	5.50	1833600
1995-10-26	5.63	5.75	5.58	5.59	2560800
1995-10-27	5.63	5.75	5.63	5.64	1538400
1995-10-30	5.66	5.81	5.66	5.73	836800
1995-10-31	5.72	5.75	5.67	5.67	168800
1995-11-01	5.67	5.97	5.67	5.94	864000
1995-11-02	5.91	6.28	5.91	6.13	4692800
1995-11-03	6.19	6.20	6.03	6.11	2388000
1995-11-06	6.06	6.17	6.06	6.16	1195200
1995-11-07	6.17	6.25	6.17	6.20	1289600
1995-11-08	6.20	6.34	6.20	6.34	513600
1995-11-09	6.34	6.38	6.27	6.36	1517600
1995-11-10	6.30	6.33	6.23	6.25	1474400
1995-11-13	6.25	6.25	6.19	6.23	2227200
1995-11-14	6.23	6.31	6.23	6.28	1735200
1995-11-15	6.25	6.33	6.23	6.33	1921600
1995-11-16	6.36	6.41	6.34	6.41	306400
1995-11-17	6.41	6.42	6.38	6.41	1027200
1995-11-20	6.44	6.45	6.41	6.42	1252800
1995-11-21	6.42	6.42	6.38	6.39	1871200
1995-11-22	6.39	6.70	6.39	6.69	1334400
1995-11-24	6.69	6.72	6.69	6.72	137600
1995-11-27	6.69	6.77	6.53	6.77	1708000
1995-11-28	6.73	6.80	6.70	6.77	900000
1995-11-29	6.75	6.89	6.75	6.81	1240800
1995-11-30	6.81	6.81	6.70	6.75	6020000
1995-12-01	6.75	6.75	6.59	6.67	1522400
1995-12-04	6.67	6.78	6.67	6.75	902400
1995-12-05	6.78	6.88	6.75	6.78	1715200
1995-12-06	6.80	6.80	6.64	6.67	980000
1995-12-07	6.67	6.67	6.56	6.59	1899200
1995-12-08	6.59	6.66	6.59	6.63	202400
1995-12-11	6.63	6.63	6.59	6.61	635200
1995-12-12	6.59	6.63	6.58	6.61	466400
1995-12-13	6.61	6.70	6.61	6.69	1132800
1995-12-14	6.69	6.69	6.63	6.63	440800
1995-12-15	6.56	6.59	6.56	6.59	1105600
1995-12-18	6.56	6.56	6.34	6.36	806400
1995-12-19	6.36	6.38	6.31	6.38	445600
1995-12-20	6.42	6.56	6.42	6.45	525600
1995-12-21	6.45	6.45	6.38	6.41	513600
1995-12-22	6.41	6.42	6.38	6.42	727200
1995-12-26	6.42	6.42	6.31	6.36	425600
1995-12-27	6.34	6.45	6.34	6.45	1266400
1995-12-28	6.45	6.48	6.39	6.47	682400
1995-12-29	6.47	6.63	6.47	6.56	297600
1996-01-02	6.63	6.67	6.59	6.67	567200
1996-01-03	6.64	6.73	6.63	6.70	1249600
1996-01-04	6.70	6.73	6.67	6.70	1582400
1996-01-05	6.70	6.70	6.66	6.67	240000
1996-01-08	6.66	6.69	6.66	6.69	63200
1996-01-09	6.67	6.69	6.66	6.67	552000
1996-01-10	6.66	6.66	6.50	6.50	674400
1996-01-11	6.55	6.59	6.52	6.59	323200
1996-01-12	6.59	6.59	6.50	6.55	1260800
1996-01-15	6.53	6.58	6.47	6.50	1176000
1996-01-16	6.50	6.61	6.50	6.61	363200
1996-01-17	6.59	6.61	6.50	6.53	1859200
1996-01-18	6.56	6.61	6.50	6.50	624000
1996-01-19	6.50	6.56	6.50	6.52	1278400
1996-01-22	6.47	6.47	6.36	6.38	1163200
1996-01-23	6.38	6.42	6.33	6.36	827200
1996-01-24	6.38	6.48	6.36	6.45	508800
1996-01-25	6.45	6.52	6.45	6.48	485600
1996-01-26	6.47	6.67	6.47	6.64	787200
1996-01-29	6.63	6.66	6.61	6.61	212000
1996-01-30	6.61	6.94	6.61	6.92	1264000
1996-01-31	6.92	7.09	6.92	7.05	1032000
1996-02-01	7.03	7.16	7.03	7.09	742400
1996-02-02	7.13	7.28	7.13	7.17	1008800
1996-02-05	7.19	7.19	7.09	7.16	577600
1996-02-06	7.16	7.39	7.16	7.28	2015200
1996-02-07	7.25	7.28	7.11	7.14	1323200
1996-02-08	7.16	7.31	7.16	7.27	552800
1996-02-09	7.27	7.63	7.25	7.55	2281600
1996-02-12	7.55	7.55	7.42	7.44	2235200
1996-02-13	7.38	7.45	7.34	7.42	410400
1996-02-14	7.41	7.50	7.39	7.50	1058400
1996-02-15	7.47	7.56	7.41	7.56	277600
1996-02-16	7.56	7.61	7.28	7.31	708000
1996-02-20	7.31	7.31	7.23	7.28	603200
1996-02-21	7.25	7.31	7.25	7.25	242400
1996-02-22	7.28	7.44	7.28	7.36	817600
1996-02-23	7.31	7.42	7.31	7.41	375200
1996-02-26	7.39	7.47	7.39	7.47	236000
1996-02-27	7.52	7.56	7.52	7.55	717600
1996-02-28	7.58	7.72	7.58	7.63	660800
1996-02-29	7.61	7.73	7.59	7.73	279200
1996-03-01	7.72	7.91	7.72	7.78	504800
1996-03-04	7.81	8.20	7.81	8.20	1687200
1996-03-05	8.19	8.19	8.00	8.05	2900000
1996-03-06	8.05	8.11	7.81	7.81	1197600
1996-03-07	7.94	8.00	7.89	7.94	1415200
1996-03-08	7.91	7.94	7.81	7.94	712000
1996-03-11	7.91	8.05	7.84	8.02	1162400
1996-03-12	8.03	8.13	7.94	8.09	817600
1996-03-13	8.02	8.05	7.95	7.97	880000
1996-03-14	7.97	8.00	7.95	7.98	638400
1996-03-15	7.97	8.11	7.95	8.09	747200
1996-03-18	8.11	8.16	8.06	8.13	677600
1996-03-19	8.13	8.17	8.13	8.16	787200
1996-03-20	8.13	8.25	8.09	8.09	524000
1996-03-21	8.11	8.16	8.11	8.13	416800
1996-03-22	8.13	8.13	8.02	8.06	134400
1996-03-25	8.00	8.02	7.88	7.89	290400
1996-03-26	7.88	7.88	7.78	7.84	332000
1996-03-27	7.86	7.94	7.83	7.91	168000
1996-03-28	7.89	7.89	7.83	7.88	717600
1996-03-29	7.89	7.92	7.89	7.92	196800
1996-04-01	7.95	8.16	7.94	8.11	818400
1996-04-02	8.17	8.19	8.08	8.13	766400
1996-04-03	8.19	8.56	8.19	8.47	1354400
1996-04-04	8.48	8.48	8.34	8.36	831200
1996-04-08	8.33	8.33	8.14	8.17	355200
1996-04-09	8.20	8.38	8.20	8.28	433600
1996-04-10	8.27	8.36	8.19	8.36	316800
1996-04-11	8.33	8.38	8.22	8.33	498400
1996-04-12	8.41	8.58	8.41	8.52	1055200
1996-04-15	8.52	8.52	8.39	8.39	2126400
1996-04-16	8.36	8.36	8.31	8.31	633600
1996-04-17	8.28	8.31	8.27	8.31	452800
1996-04-18	8.28	8.31	8.28	8.30	492000
1996-04-19	8.30	8.47	8.27	8.45	497600
1996-04-22	8.47	8.58	8.47	8.52	536800
1996-04-23	8.48	8.66	8.48	8.66	397600
1996-04-24	8.66	8.78	8.66	8.73	1140800
1996-04-25	8.72	8.73	8.66	8.69	756800
1996-04-26	8.70	8.75	8.59	8.73	1004000
1996-04-29	8.70	8.70	8.58	8.67	1179200
1996-04-30	8.66	8.75	8.56	8.59	399200
1996-05-01	8.66	8.78	8.56	8.69	3638800
1996-05-02	8.69	8.88	8.69	8.72	1598800
1996-05-03	8.78	8.88	8.78	8.84	704400
1996-05-06	8.97	8.97	8.75	8.88	797600
1996-05-07	8.91	9.03	8.81	8.84	1603600
1996-05-08	8.88	8.91	8.59	8.91	1841600
1996-05-09	8.88	9.03	8.84	8.88	2711600
1996-05-10	8.94	9.03	8.75	8.75	2062400
1996-05-13	8.75	8.75	8.38	8.41	3708800
1996-05-14	8.41	8.81	8.41	8.47	1909200
1996-05-15	8.44	8.53	8.31	8.50	984400
1996-05-16	8.44	8.50	8.41	8.50	1373600
1996-05-17	8.47	8.75	8.47	8.63	642400
1996-05-20	8.63	8.78	8.63	8.75	783600
1996-05-21	8.81	8.91	8.69	8.88	682000
1996-05-22	8.81	8.81	8.63	8.66	452400
1996-05-23	8.56	8.59	8.38	8.38	1155200
1996-05-24	8.38	8.38	8.09	8.16	605200
1996-05-28	8.09	8.16	7.84	7.91	1208000
1996-05-29	7.91	8.22	7.88	8.19	1538000
1996-05-30	8.22	8.38	8.13	8.38	784000
1996-05-31	8.38	8.47	8.28	8.28	371200
1996-06-03	8.22	8.50	8.22	8.50	453200
1996-06-04	8.47	8.81	8.47	8.75	1326800
1996-06-05	8.72	8.78	8.66	8.78	518800
1996-06-06	8.84	9.13	8.84	8.94	974800
1996-06-07	8.84	9.00	8.69	8.97	645200
1996-06-10	8.91	8.94	8.81	8.88	408000
1996-06-11	8.84	9.19	8.81	8.88	872800
1996-06-12	8.88	9.03	8.88	9.03	497200
1996-06-13	9.03	9.09	9.00	9.03	512800
1996-06-14	9.00	9.03	8.84	8.94	394000
1996-06-17	9.00	9.09	8.94	9.06	167600
1996-06-18	9.13	9.13	9.00	9.09	222000
1996-06-19	9.06	9.09	8.97	9.09	411600
1996-06-20	9.09	9.19	9.06	9.16	429600
1996-06-21	9.22	9.25	9.06	9.09	489600
1996-06-24	9.16	9.28	8.91	8.91	824000
1996-06-25	8.94	8.94	8.69	8.84	582800
1996-06-26	8.88	8.91	8.75	8.78	816400
1996-06-27	8.81	8.81	8.66	8.72	315600
1996-06-28	8.78	9.16	8.78	9.16	896400
1996-07-01	9.00	9.06	8.94	8.94	480800
1996-07-02	8.97	9.00	8.75	8.81	1090000
1996-07-03	8.88	8.88	8.59	8.69	673200
1996-07-05	8.72	8.72	8.63	8.69	163200
1996-07-08	8.63	8.63	8.38	8.41	553600
1996-07-09	8.06	8.13	7.69	7.78	3034800
1996-07-10	7.78	7.97	7.63	7.75	991200
1996-07-11	7.81	7.97	7.75	7.94	2108800
1996-07-12	8.00	8.06	7.91	7.91	1796000
1996-07-15	7.88	7.91	7.66	7.66	673600
1996-07-16	7.72	7.81	6.69	7.28	1752400
1996-07-17	7.59	8.22	7.53	8.00	2035200
1996-07-18	8.00	8.06	7.88	8.00	527600
1996-07-19	7.94	8.13	7.81	7.97	324000
1996-07-22	7.88	7.94	7.78	7.94	397600
1996-07-23	7.94	7.97	7.75	7.78	311600
1996-07-24	7.72	7.78	7.56	7.75	268800
1996-07-25	7.81	8.06	7.78	7.94	1008800
1996-07-26	7.94	8.00	7.75	7.94	351200
1996-07-29	7.94	8.09	7.91	7.97	463200
1996-07-30	8.00	8.06	7.94	8.00	346800
1996-07-31	8.00	8.03	7.81	7.84	207600
1996-08-01	7.88	8.09	7.88	8.06	1217600
1996-08-02	8.13	8.22	8.06	8.13	340800
1996-08-05	8.16	8.22	8.09	8.16	264800
1996-08-06	8.16	8.38	8.13	8.19	579200
1996-08-07	8.31	8.63	8.28	8.63	604000
1996-08-08	8.97	9.38	8.88	9.34	1847600
1996-08-09	9.34	10.00	9.34	9.84	1652400
1996-08-12	9.88	9.88	9.69	9.81	1443600
1996-08-13	9.78	9.78	9.47	9.47	546800
1996-08-14	9.53	9.75	9.53	9.75	655200
1996-08-15	9.78	9.84	9.75	9.81	433600
1996-08-16	9.81	10.00	9.78	9.97	188000
1996-08-19	9.91	9.94	9.69	9.69	186800
1996-08-20	9.63	9.63	9.47	9.50	172800
1996-08-21	9.56	9.69	9.56	9.56	446800
1996-08-22	9.50	9.56	9.41	9.56	323600
1996-08-23	9.44	9.53	9.44	9.47	101200
1996-08-26	9.50	9.50	9.38	9.38	223600
1996-08-27	9.41	9.44	9.34	9.38	428000
1996-08-28	9.41	9.44	9.31	9.31	223600
1996-08-29	9.34	9.38	9.25	9.38	348000
1996-08-30	9.38	9.53	9.25	9.50	427200
1996-09-03	9.38	9.50	9.28	9.38	848000
1996-09-04	9.25	9.41	9.22	9.38	1504800
1996-09-05	9.25	9.25	9.06	9.09	1351200
1996-09-06	8.69	9.13	8.69	9.13	1223600
1996-09-09	9.16	9.22	8.97	9.06	1564000
1996-09-10	9.00	9.00	8.88	8.88	1506800
1996-09-11	8.88	8.88	8.81	8.84	1685600
1996-09-12	9.00	9.16	8.97	9.13	585200
1996-09-13	9.19	9.44	9.19	9.41	469200
1996-09-16	9.63	9.66	9.47	9.66	644400
1996-09-17	9.63	9.63	9.38	9.41	656800
1996-09-18	9.38	9.38	9.06	9.06	246800
1996-09-19	9.13	9.13	8.94	9.00	326400
1996-09-20	9.00	9.00	8.78	8.94	2556800
1996-09-23	8.97	8.97	8.88	8.94	250000
1996-09-24	8.94	9.03	8.66	8.97	627600
1996-09-25	8.94	8.94	8.75	8.81	694800
1996-09-26	8.81	8.88	8.78	8.78	375200
1996-09-27	8.78	8.81	8.63	8.66	756400
1996-09-30	8.72	9.03	8.72	9.00	1143600
1996-10-01	8.94	8.94	8.81	8.84	556000
1996-10-02	8.84	9.16	8.84	9.13	358800
1996-10-03	9.19	9.25	9.09	9.22	527600
1996-10-04	9.34	9.34	9.16	9.28	241200
1996-10-07	9.25	9.28	9.13	9.16	222400
1996-10-08	9.13	9.16	9.00	9.03	136800
1996-10-09	9.06	9.09	8.81	8.91	305600
1996-10-10	8.97	9.09	8.94	9.03	404000
1996-10-11	9.09	9.31	9.09	9.25	466000
1996-10-14	9.28	9.53	9.25	9.53	312400
1996-10-15	9.53	9.66	9.25	9.25	978800
1996-10-16	9.19	9.38	9.16	9.34	872800
1996-10-17	9.38	9.75	9.38	9.72	396400
1996-10-18	9.88	10.25	9.75	10.16	859200
1996-10-21	10.13	10.13	9.78	9.91	864000
1996-10-22	9.88	10.00	9.75	9.75	353600
1996-10-23	9.78	9.81	9.75	9.75	172000
1996-10-24	9.75	9.75	9.56	9.56	252000
1996-10-25	9.63	9.63	9.50	9.56	354400
1996-10-28	9.56	9.56	9.28	9.34	474400
1996-10-29	9.41	9.47	9.34	9.41	102400
1996-10-30	9.38	9.38	8.94	9.00	775200
1996-10-31	8.94	9.13	8.91	9.00	885600
1996-11-01	8.97	9.28	8.97	9.25	462000
1996-11-04	9.19	9.44	9.03	9.44	390400
1996-11-05	9.44	9.81	9.41	9.75	368400
1996-11-06	9.78	10.13	9.75	9.97	1114800
1996-11-07	9.97	10.31	9.97	10.22	1094000
1996-11-08	10.16	10.16	9.94	10.00	2526400
1996-11-11	9.94	10.06	9.91	9.94	641600
1996-11-12	9.97	10.03	9.94	10.00	549600
1996-11-13	9.94	9.94	9.81	9.94	622000
1996-11-14	9.94	10.00	9.88	9.97	844000
1996-11-15	9.97	9.97	9.78	9.81	824400
1996-11-18	9.84	9.84	9.66	9.69	353200
1996-11-19	9.72	9.75	9.53	9.56	576000
1996-11-20	9.56	9.72	9.56	9.59	827200
1996-11-21	9.56	9.81	9.56	9.75	766400
1996-11-22	9.75	9.91	9.75	9.91	607200
1996-11-25	9.88	10.13	9.88	10.03	702800
1996-11-26	10.09	10.19	10.03	10.03	314400
1996-11-27	10.09	10.16	10.00	10.06	368800
1996-11-29	10.06	10.09	9.97	10.00	88000
1996-12-02	10.09	10.50	10.06	10.47	696400
1996-12-03	10.47	10.50	10.31	10.31	258000
1996-12-04	10.28	10.47	10.28	10.41	821600
1996-12-05	10.41	10.47	10.09	10.16	747200
1996-12-06	10.09	10.09	9.91	9.97	428800
1996-12-09	9.88	10.00	9.75	9.75	2599600
1996-12-10	9.78	9.84	9.72	9.81	1768400
1996-12-11	9.66	9.94	9.66	9.84	1049200
1996-12-12	9.91	10.00	9.91	9.97	991200
1996-12-13	9.94	9.97	9.88	9.91	220800
1996-12-16	9.91	10.13	9.88	9.88	3666400
1996-12-17	9.91	9.91	9.81	9.88	1461600
1996-12-18	9.88	10.03	9.88	10.03	415200
1996-12-19	10.06	10.13	9.94	10.13	593600
1996-12-20	10.06	10.06	9.63	9.69	938000
1996-12-23	9.75	9.94	9.50	9.59	774400
1996-12-24	9.66	9.69	9.53	9.59	433600
1996-12-26	9.53	9.75	9.50	9.75	336000
1996-12-27	9.78	9.78	9.63	9.72	185600
1996-12-30	9.75	9.78	9.69	9.72	192000
1996-12-31	9.72	9.81	9.72	9.81	480800
1997-01-02	9.84	9.84	9.38	9.41	893600
1997-01-03	9.53	9.53	9.25	9.47	1400800
1997-01-06	9.44	9.47	9.28	9.31	347200
1997-01-07	9.31	9.34	9.06	9.28	1932400
1997-01-08	9.28	9.34	9.06	9.13	1207600
1997-01-09	9.31	9.50	9.31	9.38	1283600
1997-01-10	9.31	9.69	9.19	9.50	858800
1997-01-13	9.53	9.53	9.31	9.34	683200
1997-01-14	9.34	9.84	9.34	9.78	578400
1997-01-15	9.72	9.91	9.59	9.69	470000
1997-01-16	9.69	9.91	9.69	9.88	390400
1997-01-17	9.88	10.00	9.81	10.00	344800
1997-01-20	10.00	10.00	9.66	9.72	155600
1997-01-21	9.72	9.84	9.72	9.81	415200
1997-01-22	9.81	9.84	9.59	9.78	445200
1997-01-23	9.75	9.81	9.63	9.63	483200
1997-01-24	9.59	9.81	9.47	9.78	214800
1997-01-27	9.81	10.06	9.81	9.94	502000
1997-01-28	9.91	10.25	9.88	9.91	389600
1997-01-29	9.88	9.97	9.81	9.91	464000
1997-01-30	9.91	9.91	9.84	9.91	236400
1997-01-31	9.88	9.91	9.69	9.72	531200
1997-02-03	9.75	9.94	9.72	9.81	260800
1997-02-04	9.81	9.88	9.78	9.88	73200
1997-02-05	9.88	10.06	9.81	9.97	361200
1997-02-06	10.22	10.63	10.22	10.50	1739600
1997-02-07	10.50	10.50	10.34	10.50	1684400
1997-02-10	10.44	10.95	10.44	10.88	760400
1997-02-11	10.88	11.28	10.81	10.88	1466800
1997-02-12	10.91	11.03	10.88	10.97	1057200
1997-02-13	10.97	11.56	10.94	11.50	1382800
1997-02-14	11.63	11.66	11.41	11.50	956800
1997-02-18	11.53	11.56	11.41	11.50	607200
1997-02-19	11.50	11.53	11.41	11.50	626000
1997-02-20	11.50	11.50	11.41	11.47	250800
1997-02-21	11.44	11.53	11.38	11.44	564800
1997-02-24	11.41	11.44	11.28	11.34	693200
1997-02-25	11.25	11.63	11.25	11.50	1014000
1997-02-26	11.59	11.59	11.28	11.31	718000
1997-02-27	11.31	11.50	11.28	11.50	341200
1997-02-28	11.44	11.53	11.38	11.50	392000
1997-03-03	11.53	11.53	11.34	11.47	336400
1997-03-04	11.47	11.81	11.47	11.63	650000
1997-03-05	11.69	11.84	11.69	11.81	641200
1997-03-06	11.88	11.91	11.78	11.81	169200
1997-03-07	11.88	11.88	11.50	11.66	289600
1997-03-10	11.50	11.72	11.50	11.63	422400
1997-03-11	11.63	11.78	11.53	11.75	648800
1997-03-12	11.78	11.84	11.50	11.53	1060800
1997-03-13	11.53	11.59	11.47	11.50	1556800
1997-03-14	11.59	11.59	11.44	11.50	491200
1997-03-17	11.44	11.44	11.25	11.25	427600
1997-03-18	11.28	11.31	11.19	11.22	423600
1997-03-19	11.16	11.16	11.00	11.06	1234800
1997-03-20	11.09	11.25	11.09	11.25	554400
1997-03-21	11.25	11.25	11.19	11.25	399600
1997-03-24	11.19	11.19	10.94	11.09	450400
1997-03-25	11.13	11.19	10.97	11.09	738400
1997-03-26	11.03	11.16	10.84	11.16	642400
1997-03-27	11.16	11.25	11.00	11.03	578000
1997-03-31	10.97	11.03	10.53	10.59	724800
1997-04-01	10.59	10.97	10.59	10.88	564000
1997-04-02	10.88	10.97	10.88	10.91	344800
1997-04-03	10.91	11.06	10.88	11.00	724800
1997-04-04	10.94	11.38	10.91	11.34	917200
1997-04-07	11.41	11.56	11.41	11.53	589200
1997-04-08	11.53	11.69	11.53	11.56	595600
1997-04-09	11.63	11.69	11.47	11.50	145600
1997-04-10	11.56	11.59	11.44	11.44	480000
1997-04-11	11.28	11.41	10.91	11.19	853200
1997-04-14	11.19	11.81	11.19	11.81	956000
1997-04-15	12.31	12.56	12.13	12.22	2012000
1997-04-16	12.16	12.53	12.09	12.38	2316800
1997-04-17	12.38	12.38	12.09	12.13	890000
1997-04-18	12.16	12.34	12.09	12.34	462800
1997-04-21	12.38	12.47	11.97	12.00	797600
1997-04-22	11.84	11.97	11.72	11.88	1964800
1997-04-23	11.88	11.88	11.66	11.78	1906000
1997-04-24	11.84	12.09	11.84	12.00	632000
1997-04-25	12.03	12.16	11.59	11.59	409200
1997-04-28	11.53	11.66	11.44	11.63	623600
1997-04-29	11.72	12.16	11.72	12.16	844000
1997-04-30	12.13	12.56	12.09	12.22	502800
1997-05-01	12.19	12.50	12.13	12.31	386800
1997-05-02	12.34	12.78	12.34	12.63	2539600
1997-05-05	12.69	12.81	12.66	12.75	766400
1997-05-06	12.69	12.94	12.69	12.75	1578800
1997-05-07	12.69	12.72	12.47	12.50	479200
1997-05-08	12.47	12.63	12.41	12.56	522000
1997-05-09	12.59	12.63	12.47	12.56	552800
1997-05-12	12.50	12.69	12.50	12.63	175600
1997-05-13	12.69	12.75	12.59	12.69	560000
1997-05-14	12.72	12.78	12.66	12.75	322000
1997-05-15	12.75	12.78	12.53	12.78	337200
1997-05-16	12.78	12.78	12.56	12.63	382800
1997-05-19	12.56	12.63	12.47	12.56	245600
1997-05-20	12.91	13.06	12.88	13.00	1160800
1997-05-21	13.03	13.16	12.81	12.81	1616400
1997-05-22	12.84	12.94	12.69	12.69	2058000
1997-05-23	12.66	13.03	12.66	13.00	1354400
1997-05-27	13.03	13.34	13.00	13.34	580800
1997-05-28	13.38	13.59	13.34	13.53	482800
1997-05-29	13.56	13.69	13.41	13.47	962800
1997-05-30	13.50	13.50	13.31	13.47	650000
1997-06-02	13.41	13.41	13.31	13.31	361600
1997-06-03	13.19	13.31	13.16	13.25	757600
1997-06-04	13.25	13.25	13.00	13.06	758400
1997-06-05	13.13	13.19	13.09	13.09	620000
1997-06-06	13.13	13.19	13.09	13.13	580000
1997-06-09	13.16	13.47	13.13	13.47	883200
1997-06-10	13.50	13.97	13.50	13.94	551200
1997-06-11	14.13	14.50	14.13	14.16	1163200
1997-06-12	14.50	14.63	14.13	14.16	653600
1997-06-13	14.22	14.28	14.16	14.25	317200
1997-06-16	14.25	14.25	14.06	14.19	460400
1997-06-17	14.19	14.19	13.97	14.06	641600
1997-06-18	14.06	14.06	13.66	13.84	754000
1997-06-19	13.81	13.84	13.72	13.75	983600
1997-06-20	13.78	13.97	13.72	13.91	988000
1997-06-23	13.91	13.97	13.78	13.81	456400
1997-06-24	13.81	13.83	13.66	13.75	418000
1997-06-25	13.81	13.94	13.75	13.77	634800
1997-06-26	13.77	13.84	13.52	13.53	450000
1997-06-27	13.50	13.56	13.38	13.41	530000
1997-06-30	13.41	13.48	13.14	13.19	765600
1997-07-01	13.19	14.03	13.19	14.00	597600
1997-07-02	14.17	14.28	14.00	14.00	774000
1997-07-03	14.00	14.25	14.00	14.23	667600
1997-07-07	14.28	14.53	14.27	14.52	694400
1997-07-08	14.50	14.63	14.19	14.25	1282400
1997-07-09	14.25	14.38	14.03	14.05	780400
1997-07-10	14.19	14.75	14.19	14.58	1515200
1997-07-11	14.58	14.69	14.44	14.55	556000
1997-07-14	14.55	14.69	14.50	14.66	494000
1997-07-15	14.72	15.16	14.72	14.86	1065200
1997-07-16	14.86	15.19	14.81	15.05	672400
1997-07-17	15.05	15.13	14.83	14.88	625200
1997-07-18	14.89	15.00	14.78	14.94	496000
1997-07-21	14.88	14.88	14.53	14.55	280800
1997-07-22	14.55	14.75	14.34	14.69	627600
1997-07-23	14.75	15.48	14.75	15.42	607600
1997-07-24	15.39	15.44	15.14	15.38	556400
1997-07-25	15.38	15.72	15.38	15.72	462000
1997-07-28	15.72	15.72	15.27	15.28	513600
1997-07-29	15.25	15.52	15.19	15.47	614000
1997-07-30	15.48	15.52	15.19	15.50	1789600
1997-07-31	15.53	15.80	15.53	15.75	932400
1997-08-01	15.75	15.75	15.33	15.44	263200
1997-08-04	15.44	15.48	15.33	15.33	394000
1997-08-05	15.27	15.48	15.19	15.42	349600
1997-08-06	15.42	15.86	15.33	15.59	598400
1997-08-07	15.61	16.03	15.61	15.89	1906000
1997-08-08	15.95	15.98	15.64	15.77	788800
1997-08-11	15.77	15.91	15.64	15.66	1036800
1997-08-12	15.73	16.00	15.69	15.95	749600
1997-08-13	16.06	16.09	15.53	15.91	1260400
1997-08-14	15.94	15.98	15.84	15.95	483200
1997-08-15	16.03	16.09	15.95	15.95	8481600
1997-08-18	15.95	16.23	15.95	16.23	1376400
1997-08-19	16.23	16.25	15.95	16.25	1722800
1997-08-20	15.95	16.25	15.95	16.22	1154400
1997-08-21	16.22	16.50	16.22	16.34	1306400
1997-08-22	16.14	16.28	15.89	16.28	1348400
1997-08-25	16.31	16.53	16.30	16.41	864400
1997-08-26	16.39	16.59	16.36	16.50	1016800
1997-08-27	16.50	16.88	16.50	16.75	1056000
1997-08-28	16.72	17.16	16.53	17.00	620800
1997-08-29	16.94	17.41	16.78	17.23	1061200
1997-09-02	17.23	17.34	16.94	17.03	1135600
1997-09-03	17.03	17.25	17.00	17.08	719600
1997-09-04	17.25	17.92	17.25	17.75	2388000
1997-09-05	17.81	17.88	17.50	17.66	1490800
1997-09-08	17.66	17.66	17.33	17.56	2641600
1997-09-09	17.47	17.56	17.44	17.56	463200
1997-09-10	17.55	17.63	17.41	17.45	336800
1997-09-11	17.56	17.59	17.19	17.39	593200
1997-09-12	17.84	17.95	17.53	17.95	1465200
1997-09-15	17.89	18.67	17.89	18.67	2022000
1997-09-16	18.67	18.67	18.28	18.63	2598400
1997-09-17	18.67	18.67	18.25	18.45	522800
1997-09-18	18.45	18.69	18.33	18.53	733200
1997-09-19	18.53	18.53	18.16	18.22	1758800
1997-09-22	18.17	18.19	17.94	17.98	607200
1997-09-23	18.02	18.08	17.45	17.59	936000
1997-09-24	17.59	17.69	17.50	17.55	706800
1997-09-25	17.61	17.61	17.14	17.14	753200
1997-09-26	17.14	17.63	17.13	17.63	501600
1997-09-29	17.63	17.63	17.44	17.55	536400
1997-09-30	17.55	17.75	17.47	17.75	908400
1997-10-01	17.75	17.75	17.05	17.13	1260800
1997-10-02	17.13	17.28	16.03	16.44	2285600
1997-10-03	16.63	16.88	16.61	16.86	1846800
1997-10-06	16.88	16.88	16.56	16.59	759600
1997-10-07	16.53	16.58	16.06	16.50	1431200
1997-10-08	16.88	16.88	16.63	16.75	1815600
1997-10-09	16.50	16.88	16.45	16.67	1027600
1997-10-10	16.61	16.75	16.36	16.72	766800
1997-10-13	16.78	17.09	16.78	17.03	302400
1997-10-14	17.00	17.00	16.44	16.55	1497600
1997-10-15	16.52	16.58	16.17	16.17	417600
1997-10-16	16.28	16.38	16.14	16.14	924000
1997-10-17	16.13	16.22	16.03	16.13	404800
1997-10-20	16.16	16.19	16.08	16.09	256400
1997-10-21	16.11	16.75	16.11	16.70	620000
1997-10-22	16.61	16.64	16.19	16.50	1004000
1997-10-23	16.50	16.50	16.11	16.31	1081600
1997-10-24	16.31	16.59	16.31	16.41	488800
1997-10-27	16.41	16.41	15.44	15.50	810400
1997-10-28	14.50	15.80	14.50	15.50	1686000
1997-10-29	15.56	16.25	15.56	16.14	866800
1997-10-30	16.08	16.50	15.91	16.31	725200
1997-10-31	16.34	16.78	15.98	16.78	1246400
1997-11-03	17.00	17.05	16.63	16.86	534000
1997-11-04	16.84	17.41	16.84	17.19	669200
1997-11-05	17.25	17.31	16.92	17.19	580800
1997-11-06	17.44	17.56	17.25	17.36	742000
1997-11-07	17.31	17.38	17.06	17.13	492000
1997-11-10	17.38	17.38	17.08	17.11	374800
1997-11-11	17.16	17.56	17.16	17.33	405600
1997-11-12	17.33	17.33	16.86	16.86	187200
1997-11-13	16.92	17.11	16.80	17.08	558000
1997-11-14	17.05	17.75	17.05	17.50	458800
1997-11-17	17.56	17.88	17.56	17.72	636400
1997-11-18	17.73	18.09	17.61	18.05	606000
1997-11-19	18.05	18.48	17.73	18.42	770400
1997-11-20	18.48	18.50	18.14	18.19	856400
1997-11-21	18.19	18.45	18.16	18.34	518800
1997-11-24	18.34	18.38	18.22	18.27	422000
1997-11-25	18.27	18.56	18.25	18.27	948800
1997-11-26	18.30	18.38	18.11	18.19	273200
1997-11-28	18.25	18.38	18.09	18.09	294400
1997-12-01	18.16	18.28	18.03	18.20	696800
1997-12-02	18.22	18.84	18.22	18.50	1420800
1997-12-03	18.56	18.66	18.47	18.63	379600
1997-12-04	18.56	18.64	18.19	18.22	916800
1997-12-05	18.14	18.36	18.09	18.36	509600
1997-12-08	18.38	18.48	18.28	18.48	511600
1997-12-09	18.47	18.52	18.38	18.48	794000
1997-12-10	18.48	18.48	17.81	17.94	994800
1997-12-11	17.94	17.94	17.20	17.50	1181200
1997-12-12	17.50	17.75	17.13	17.13	508400
1997-12-15	17.14	17.36	17.09	17.20	829600
1997-12-16	17.20	17.39	16.75	16.81	837200
1997-12-17	16.81	16.81	16.00	16.25	3026400
1997-12-18	16.31	16.73	16.11	16.17	1224800
1997-12-19	16.06	16.22	15.66	16.11	983600
1997-12-22	16.17	16.22	15.84	15.94	1053600
1997-12-23	16.00	16.75	16.00	16.53	1368000
1997-12-24	16.63	16.63	15.77	15.92	456400
1997-12-26	15.94	16.06	15.94	15.95	210800
1997-12-29	15.95	16.17	15.94	16.00	270000
1997-12-30	16.06	16.59	16.06	16.59	898400
1997-12-31	16.84	17.22	16.70	17.03	738400
1998-01-02	17.06	17.25	16.81	16.98	542000
1998-01-05	16.92	17.30	16.92	17.22	382400
1998-01-06	17.13	17.14	16.72	16.88	848800
1998-01-07	16.86	16.91	16.44	16.91	598800
1998-01-08	17.00	17.30	17.00	17.09	721600
1998-01-09	17.16	17.25	16.52	16.56	911600
1998-01-12	16.25	16.81	16.20	16.77	597200
1998-01-13	16.77	17.03	16.77	17.00	1119200
1998-01-14	16.94	17.11	16.88	17.02	537600
1998-01-15	17.38	17.59	17.19	17.58	1239600
1998-01-16	17.64	17.67	17.36	17.41	528000
1998-01-20	17.39	18.08	17.39	18.05	492000
1998-01-21	18.05	18.05	17.70	17.80	403200
1998-01-22	17.78	18.06	17.75	17.98	609600
1998-01-23	17.94	17.94	17.55	17.58	372800
1998-01-26	17.53	17.53	17.09	17.17	689200
1998-01-27	17.17	17.56	17.17	17.38	546400
1998-01-28	17.44	17.56	17.09	17.13	698000
1998-01-29	17.08	17.75	17.08	17.63	447600
1998-01-30	17.61	17.61	17.22	17.34	610000
1998-02-02	17.38	17.59	17.34	17.53	705600
1998-02-03	17.66	17.77	17.41	17.77	554000
1998-02-04	17.70	17.78	17.41	17.78	1109600
1998-02-05	19.13	19.13	18.73	19.00	1956800
1998-02-06	18.94	19.08	18.81	19.00	498400
1998-02-09	19.00	19.13	18.95	19.06	643600
1998-02-10	19.06	19.25	19.02	19.19	809600
1998-02-11	19.25	19.31	19.13	19.28	932800
1998-02-12	19.22	19.25	19.06	19.22	697600
1998-02-13	19.25	19.34	19.13	19.31	738400
1998-02-17	19.38	20.00	19.38	19.80	513600
1998-02-18	19.81	20.13	19.77	20.11	466800
1998-02-19	20.17	20.30	19.92	20.05	622400
1998-02-20	20.11	20.13	19.97	20.09	522000
1998-02-23	20.09	20.48	20.06	20.17	776800
1998-02-24	20.17	20.17	19.94	19.94	424800
1998-02-25	19.88	20.31	19.69	20.14	852800
1998-02-26	20.11	20.28	19.94	19.95	323600
1998-02-27	19.98	20.14	19.75	20.05	640000
1998-03-02	19.88	20.45	19.75	20.45	810400
1998-03-03	20.39	20.88	20.38	20.72	668000
1998-03-04	20.98	21.00	20.63	20.66	764400
1998-03-05	20.59	20.92	20.59	20.75	770000
1998-03-06	20.77	20.89	20.69	20.86	913200
1998-03-09	20.94	21.06	20.78	20.80	1155200
1998-03-10	20.81	21.33	20.69	20.69	612400
1998-03-11	21.25	21.73	21.23	21.33	4388400
1998-03-12	21.39	21.59	21.34	21.34	718800
1998-03-13	21.41	21.53	21.30	21.45	1093600
1998-03-16	21.52	21.69	21.39	21.48	522800
1998-03-17	21.48	21.48	21.05	21.19	650800
1998-03-18	21.19	21.19	20.77	20.88	698000
1998-03-19	20.88	20.88	20.50	20.73	759200
1998-03-20	20.73	20.75	20.50	20.58	516800
1998-03-23	20.53	20.53	20.34	20.42	376400
1998-03-24	20.44	20.53	20.38	20.48	915600
1998-03-25	20.56	20.63	20.28	20.47	1321200
1998-03-26	20.48	20.55	20.30	20.42	714800
1998-03-27	20.50	20.50	20.25	20.48	658800
1998-03-30	20.50	20.59	20.39	20.45	316800
1998-03-31	20.48	20.59	20.44	20.44	514000
1998-04-01	20.47	21.06	20.47	20.91	1154000
1998-04-02	20.95	21.44	20.92	21.34	872000
1998-04-03	21.31	21.41	21.13	21.36	884400
1998-04-06	21.53	21.56	20.59	21.00	983600
1998-04-07	20.98	21.06	20.25	20.42	689200
1998-04-08	20.45	20.50	20.14	20.17	580400
1998-04-09	20.38	21.13	20.38	20.72	1218000
1998-04-13	20.88	20.94	20.69	20.75	406400
1998-04-14	20.75	21.27	20.75	21.11	487200
1998-04-15	21.27	21.36	21.17	21.28	504400
1998-04-16	21.28	21.58	21.13	21.39	697600
1998-04-17	21.33	21.38	21.11	21.22	665200
1998-04-20	21.17	21.25	21.13	21.16	649200
1998-04-21	21.22	21.30	21.11	21.20	1274000
1998-04-22	21.19	21.41	20.63	20.67	834000
1998-04-23	20.67	20.94	20.66	20.72	424400
1998-04-24	20.72	21.22	19.42	20.19	2179200
1998-04-27	20.00	20.25	19.66	19.81	1465600
1998-04-28	19.94	20.16	19.63	20.06	885200
1998-04-29	20.31	20.72	19.91	20.66	780800
1998-04-30	21.13	21.53	20.63	20.66	1317200
1998-05-01	21.00	21.25	20.47	20.69	901000
1998-05-04	20.81	21.06	20.69	20.75	764400
1998-05-05	20.81	20.84	20.25	20.66	750000
1998-05-06	20.75	20.81	20.31	20.50	320200
1998-05-07	20.81	21.41	20.75	21.13	466000
1998-05-08	21.13	21.88	21.00	21.38	504200
1998-05-11	21.50	21.75	21.13	21.72	682200
1998-05-12	21.84	22.16	21.59	22.16	469200
1998-05-13	22.88	22.94	22.13	22.16	493600
1998-05-14	21.81	22.13	21.75	22.00	511800
1998-05-15	22.09	22.09	21.50	21.53	430800
1998-05-18	21.63	22.00	21.41	22.00	433200
1998-05-19	22.00	22.13	21.56	21.97	575800
1998-05-20	23.25	23.25	22.53	22.66	1174000
1998-05-21	22.72	22.91	22.59	22.91	445400
1998-05-22	22.91	23.06	22.59	23.00	795200
1998-05-26	23.44	23.44	22.19	22.50	484800
1998-05-27	22.44	23.00	22.25	23.00	686400
1998-05-28	23.50	23.97	23.28	23.97	1004600
1998-05-29	24.22	24.22	23.75	23.78	420600
1998-06-01	23.66	24.63	23.66	23.78	808600
1998-06-02	24.00	24.13	23.63	23.69	423000
1998-06-03	23.75	24.06	23.63	23.69	461600
1998-06-04	24.00	24.34	23.81	24.31	1002200
1998-06-05	24.41	25.28	24.34	25.28	838400
1998-06-08	25.25	25.47	25.06	25.13	807800
1998-06-09	25.31	25.75	25.09	25.69	533000
1998-06-10	25.53	26.09	25.44	25.78	607400
1998-06-11	26.03	26.22	25.72	25.97	497000
1998-06-12	26.19	26.19	25.06	25.72	481200
1998-06-15	25.25	25.44	24.69	24.94	514800
1998-06-16	25.03	25.38	24.94	25.31	629800
1998-06-17	25.44	25.75	25.13	25.22	599800
1998-06-18	25.25	25.97	25.13	25.91	378000
1998-06-19	25.75	26.25	25.63	25.88	804200
1998-06-22	26.00	26.25	25.81	26.00	526600
1998-06-23	26.00	26.44	26.00	26.38	681000
1998-06-24	26.38	26.75	26.03	26.47	463400
1998-06-25	26.56	26.81	25.97	26.81	879000
1998-06-26	26.69	26.91	26.38	26.50	441200
1998-06-29	26.50	27.25	26.38	27.16	617400
1998-06-30	27.28	27.53	25.94	25.94	811000
1998-07-01	26.38	26.75	25.75	26.56	816800
1998-07-02	26.44	27.22	26.44	26.66	373200
1998-07-06	26.72	26.88	25.81	26.28	801200
1998-07-07	26.41	27.53	26.31	27.38	810600
1998-07-08	27.38	27.72	27.38	27.63	671400
1998-07-09	27.13	27.53	26.88	27.31	1196400
1998-07-10	27.31	27.75	26.75	27.19	1352200
1998-07-13	27.19	27.19	26.78	26.84	507400
1998-07-14	27.13	27.78	26.91	27.63	525600
1998-07-15	27.69	28.25	27.69	27.94	498200
1998-07-16	27.88	27.94	27.06	27.84	712800
1998-07-17	27.84	28.47	27.66	28.31	520600
1998-07-20	28.44	28.50	28.09	28.50	344200
1998-07-21	28.75	28.81	27.25	27.41	585800
1998-07-22	27.56	27.88	27.00	27.44	476400
1998-07-23	27.44	27.44	25.63	25.75	756600
1998-07-24	25.88	26.19	24.66	25.47	1001600
1998-07-27	25.38	25.75	24.94	25.25	734200
1998-07-28	25.13	25.25	24.53	24.59	609000
1998-07-29	24.81	25.44	24.69	24.81	713600
1998-07-30	24.81	25.75	24.81	25.72	598800
1998-07-31	25.63	25.66	24.34	24.50	712200
1998-08-03	24.38	24.41	23.81	23.84	1380000
1998-08-04	23.88	23.88	22.84	23.00	2505600
1998-08-05	23.00	23.69	22.78	23.22	1151000
1998-08-06	23.75	25.00	23.44	24.59	1180800
1998-08-07	24.75	25.88	24.69	25.88	1162800
1998-08-10	26.00	26.03	25.53	25.78	897400
1998-08-11	25.38	25.38	24.47	24.84	673000
1998-08-12	25.00	26.38	25.00	26.25	897200
1998-08-13	28.13	28.94	27.78	28.56	20231000
1998-08-14	28.75	29.00	28.00	28.31	3663400
1998-08-17	28.31	28.88	28.00	28.66	3166000
1998-08-18	28.50	29.25	28.50	29.03	1905400
1998-08-19	29.03	29.47	28.66	28.69	2868000
1998-08-20	28.75	28.75	28.00	28.28	1362200
1998-08-21	28.16	28.19	27.41	27.59	2424800
1998-08-24	27.81	28.19	27.59	27.69	933600
1998-08-25	27.63	28.06	27.63	27.94	1644200
1998-08-26	27.91	27.91	27.25	27.25	1442800
1998-08-27	27.06	27.06	25.81	25.81	1521200
1998-08-28	25.84	25.84	24.63	24.81	1305800
1998-08-31	24.81	25.19	22.56	22.72	1174600
1998-09-01	22.59	23.84	21.69	23.50	2211000
1998-09-02	23.97	25.19	23.84	24.72	1728600
1998-09-03	23.81	24.56	23.28	24.50	1617000
1998-09-04	24.53	24.53	22.00	22.75	2684400
1998-09-08	25.25	25.25	23.00	23.75	3862200
1998-09-09	23.63	23.63	22.91	22.91	1878800
1998-09-10	22.69	22.69	21.53	21.91	3094200
1998-09-11	22.00	22.72	21.78	22.53	923800
1998-09-14	23.50	24.19	23.25	23.63	1089400
1998-09-15	23.63	24.63	23.50	24.63	900600
1998-09-16	24.63	25.00	23.81	23.88	1208000
1998-09-17	23.00	24.25	22.63	23.84	1394200
1998-09-18	24.00	24.47	23.75	24.28	794200
1998-09-21	23.81	24.59	23.56	24.56	701800
1998-09-22	24.69	24.69	23.75	23.88	772600
1998-09-23	23.88	23.88	22.19	23.16	3661800
1998-09-24	22.44	22.50	21.59	22.50	3752200
1998-09-25	22.38	22.38	21.38	21.63	1966000
1998-09-28	21.69	21.72	20.75	21.06	2460600
1998-09-29	21.06	21.13	20.19	20.22	2586200
1998-09-30	19.94	19.94	18.75	19.50	3154200
1998-10-01	19.22	19.38	18.66	18.97	2457600
1998-10-02	19.13	19.88	18.88	19.81	2790800
1998-10-05	19.88	19.88	18.63	19.50	1880200
1998-10-06	20.13	21.00	19.31	20.00	1368600
1998-10-07	20.00	20.06	19.00	19.09	992000
1998-10-08	18.22	18.22	17.03	17.72	4349400
1998-10-09	18.19	18.31	17.31	17.97	2492800
1998-10-12	18.06	19.81	18.06	19.25	1376000
1998-10-13	19.25	19.25	18.78	18.88	783200
1998-10-14	19.00	20.41	19.00	20.03	1297200
1998-10-15	19.97	22.50	19.88	22.44	2056200
1998-10-16	23.31	24.63	22.50	22.50	3080400
1998-10-19	23.38	23.69	22.28	22.28	1544000
1998-10-20	22.75	24.44	22.75	23.88	1969600
1998-10-21	24.13	24.19	23.47	23.88	917200
1998-10-22	23.84	24.88	23.56	24.50	798600
1998-10-23	24.53	24.53	23.31	23.38	1362000
1998-10-26	23.41	23.97	23.00	23.44	1103400
1998-10-27	23.69	24.06	22.63	22.75	2363000
1998-10-28	22.75	23.75	22.63	23.50	1136200
1998-10-29	23.50	23.50	23.00	23.09	884400
1998-10-30	23.09	24.25	22.78	23.91	1455000
1998-11-02	24.06	25.38	24.00	24.81	883800
1998-11-03	24.84	24.84	23.56	23.69	1123000
1998-11-04	23.97	24.69	23.94	24.09	1330200
1998-11-05	23.25	23.34	22.56	22.94	3269600
1998-11-06	22.97	23.56	22.88	23.13	2233800
1998-11-09	23.09	23.41	23.00	23.22	1389600
1998-11-10	23.22	24.13	23.16	23.75	1167000
1998-11-11	23.81	24.25	23.75	24.03	893800
1998-11-12	23.91	23.94	23.22	23.25	1216000
1998-11-13	23.28	23.66	23.28	23.50	1230400
1998-11-16	23.63	24.25	23.53	23.94	1254000
1998-11-17	23.53	23.84	22.56	23.56	3036800
1998-11-18	24.44	24.63	23.66	23.75	1694800
1998-11-19	23.88	24.25	23.47	24.00	814800
1998-11-20	24.00	24.59	23.75	24.50	971400
1998-11-23	24.47	25.63	24.31	25.63	1342400
1998-11-24	25.34	25.44	23.69	23.72	1171400
1998-11-25	24.00	24.25	23.50	24.00	2816800
1998-11-27	24.00	24.63	23.88	24.38	328600
1998-11-30	24.38	25.00	24.31	24.59	1369800
1998-12-01	24.63	24.63	23.44	24.00	1060000
1998-12-02	23.88	23.91	22.81	23.50	2515600
1998-12-03	23.47	23.66	22.88	23.34	3273800
1998-12-04	23.38	23.72	23.38	23.38	2480200
1998-12-07	23.25	23.63	23.03	23.47	1416800
1998-12-08	23.38	23.97	23.16	23.81	1421400
1998-12-09	23.84	24.97	23.84	24.88	1402800
1998-12-10	24.75	25.09	24.44	25.00	947200
1998-12-11	24.97	25.63	24.63	24.88	1281400
1998-12-14	24.91	25.50	24.84	25.13	1344400
1998-12-15	25.69	26.56	25.63	26.13	1971200
1998-12-16	26.50	26.84	25.88	26.41	1355400
1998-12-17	26.53	26.84	26.38	26.78	834800
1998-12-18	26.94	28.13	26.88	27.50	1174800
1998-12-21	27.13	28.63	27.13	27.38	1089400
1998-12-22	27.13	27.59	27.03	27.09	522600
1998-12-23	27.22	28.91	27.22	28.50	806000
1998-12-24	28.66	29.50	28.56	29.34	369400
1998-12-28	29.38	29.63	29.19	29.47	1094000
1998-12-29	29.41	30.19	29.34	30.03	636800
1998-12-30	30.03	30.03	29.22	29.97	822000
1998-12-31	30.13	30.75	30.09	30.72	629800
1999-01-04	30.72	31.47	30.50	30.63	793200
1999-01-05	30.63	30.88	30.03	30.50	799000
1999-01-06	30.97	32.13	30.69	31.97	909600
1999-01-07	31.63	31.66	30.63	31.13	832000
1999-01-08	31.25	31.50	30.13	30.88	562400
1999-01-11	30.75	31.09	30.00	30.47	828600
1999-01-12	30.56	30.56	29.03	29.44	830200
1999-01-13	28.97	30.88	28.63	30.34	1155000
1999-01-14	30.34	30.50	30.00	30.22	653000
1999-01-15	30.59	31.25	30.28	31.25	861400
1999-01-19	31.06	31.69	30.94	31.44	483600
1999-01-20	31.56	31.56	30.75	31.00	785400
1999-01-21	30.88	31.06	30.44	30.47	581400
1999-01-22	30.28	30.50	29.69	30.44	588600
1999-01-25	30.44	30.47	29.47	29.81	572800
1999-01-26	29.88	30.84	29.63	30.84	756600
1999-01-27	31.47	32.19	31.19	31.25	1182200
1999-01-28	31.44	33.00	31.28	32.91	1257200
1999-01-29	32.88	33.88	32.44	33.88	1300400
1999-02-01	33.88	33.97	33.31	33.38	823800
1999-02-02	33.25	33.75	32.50	33.06	617600
1999-02-03	32.94	34.19	32.44	34.00	1154600
1999-02-04	34.88	35.34	34.38	34.38	1405000
1999-02-05	34.75	34.94	34.00	34.00	556400
1999-02-08	33.88	33.91	32.69	33.03	749800
1999-02-09	32.91	32.97	31.38	31.94	759400
1999-02-10	31.56	32.03	31.50	31.69	459400
1999-02-11	31.69	32.88	31.38	32.88	841200
1999-02-12	32.69	32.91	31.66	32.25	553000
1999-02-16	33.00	33.47	32.50	32.97	839000
1999-02-17	33.25	33.25	32.31	32.31	619800
1999-02-18	32.44	33.63	32.06	33.56	864000
1999-02-19	33.50	33.50	32.59	33.09	713200
1999-02-22	33.22	34.50	33.22	34.22	672800
1999-02-23	34.72	35.19	33.63	34.00	985600
1999-02-24	34.13	34.69	33.81	33.91	552200
1999-02-25	33.50	33.75	33.16	33.56	398800
1999-02-26	33.53	34.50	33.00	34.50	676800
1999-03-01	33.94	34.56	33.94	34.56	754400
1999-03-02	34.69	34.88	34.19	34.28	703200
1999-03-03	34.00	34.22	33.25	33.25	953600
1999-03-04	33.50	34.38	33.47	34.31	647000
1999-03-05	34.63	35.69	34.44	34.84	1244800
1999-03-08	35.13	36.19	34.81	36.19	1711200
1999-03-09	35.63	36.69	35.31	36.69	912400
1999-03-10	36.97	37.97	35.84	37.94	1531600
1999-03-11	37.91	39.00	37.91	38.44	1486400
1999-03-12	38.50	38.50	37.47	37.69	743800
1999-03-15	37.34	37.88	36.97	37.22	976000
1999-03-16	37.22	37.22	36.25	36.63	822800
1999-03-17	36.75	36.75	36.06	36.22	471800
1999-03-18	36.25	37.50	35.91	37.50	808000
1999-03-19	37.25	37.50	36.75	36.75	7177000
1999-03-22	36.75	36.88	36.50	36.88	1387400
1999-03-23	36.75	36.94	35.50	35.75	783800
1999-03-24	35.38	36.19	35.06	35.88	892400
1999-03-25	35.75	36.94	35.53	36.63	1187600
1999-03-26	36.50	36.50	35.75	36.22	866800
1999-03-29	36.00	36.34	35.56	35.97	1390400
1999-03-30	35.72	35.91	35.56	35.72	802000
1999-03-31	35.81	36.44	35.44	35.44	688600
1999-04-01	35.44	35.78	35.06	35.59	1036600
1999-04-05	35.59	35.69	34.34	34.75	1304400
1999-04-06	34.81	35.00	34.75	35.00	888800
1999-04-07	35.13	35.75	34.94	35.44	1037400
1999-04-08	36.25	36.63	35.63	36.00	1181000
1999-04-09	35.88	37.63	35.88	37.59	1472000
1999-04-12	37.25	38.81	37.06	38.44	1579800
1999-04-13	38.50	38.88	38.00	38.25	823400
1999-04-14	38.19	38.25	37.31	37.50	760800
1999-04-15	38.25	38.25	36.31	36.84	1180600
1999-04-16	37.13	37.38	36.50	37.09	976400
1999-04-19	37.22	38.94	36.22	36.25	1414600
1999-04-20	36.25	37.44	35.94	35.97	1284600
1999-04-21	36.09	36.81	35.81	36.00	958800
1999-04-22	36.00	36.94	35.44	35.69	1469800
1999-04-23	35.25	35.56	35.16	35.22	877800
1999-04-26	35.22	35.28	34.75	34.75	2163600
1999-04-27	34.75	35.44	34.16	34.28	1056400
1999-04-28	34.38	35.16	33.44	33.44	827200
1999-04-29	33.44	33.69	32.16	32.41	1419200
1999-04-30	32.47	33.69	32.47	33.22	1011200
1999-05-03	33.13	34.88	33.06	34.88	914400
1999-05-04	34.81	35.47	34.63	34.72	1242600
1999-05-05	34.59	34.72	33.75	34.28	1207200
1999-05-06	33.91	34.31	32.56	34.16	1828200
1999-05-07	34.16	35.13	34.16	35.13	1226000
1999-05-10	35.03	35.63	34.88	35.28	753600
1999-05-11	37.31	37.72	36.75	37.25	1879000
1999-05-12	37.25	37.38	36.25	36.81	786000
1999-05-13	36.84	37.06	36.31	36.47	504000
1999-05-14	35.69	35.72	35.00	35.06	812200
1999-05-17	35.19	35.41	34.78	35.19	985000
1999-05-18	35.19	35.94	35.06	35.59	807600
1999-05-19	35.72	35.72	34.59	34.69	1097400
1999-05-20	34.81	35.38	34.75	34.88	611400
1999-05-21	35.13	35.19	34.50	34.66	1021400
1999-05-24	34.59	34.94	33.03	33.03	1097000
1999-05-25	33.13	33.50	32.38	32.38	801600
1999-05-26	32.44	32.63	32.06	32.38	1424400
1999-05-27	32.38	32.56	31.69	32.06	778800
1999-05-28	32.13	34.50	32.13	34.09	803400
1999-06-01	34.00	34.59	33.63	34.59	610400
1999-06-02	35.00	35.84	34.38	35.41	1287400
1999-06-03	35.81	36.19	35.41	35.63	1109600
1999-06-04	35.63	35.97	34.78	34.97	822000
1999-06-07	35.06	35.25	34.69	35.19	536200
1999-06-08	34.94	35.09	34.00	34.22	610800
1999-06-09	34.25	34.25	32.91	33.09	1106000
1999-06-10	33.13	33.66	33.00	33.63	1246200
1999-06-11	33.63	34.00	33.06	33.97	713400
1999-06-14	33.84	34.63	33.75	33.75	480600
1999-06-15	33.50	33.72	33.13	33.28	643000
1999-06-16	33.56	34.41	33.56	33.88	388200
1999-06-17	34.38	34.50	33.69	34.41	670600
1999-06-18	34.69	35.31	34.59	35.00	1012400
1999-06-21	34.88	35.88	34.88	35.88	820600
1999-06-22	35.75	35.91	34.75	35.69	698000
1999-06-23	35.81	36.00	34.75	35.97	1231200
1999-06-24	35.88	35.88	34.56	35.50	770600
1999-06-25	35.63	35.97	35.03	35.09	585200
1999-06-28	35.44	37.19	35.28	36.81	692600
1999-06-29	36.84	38.50	36.16	38.00	868400
1999-06-30	38.00	38.72	37.56	38.44	1209800
1999-07-01	38.50	38.88	38.06	38.69	865800
1999-07-02	38.91	39.38	38.66	38.94	502400
1999-07-06	38.75	39.66	38.53	38.72	707800
1999-07-07	38.84	39.97	38.81	39.84	646000
1999-07-08	39.72	40.63	39.72	40.63	1611200
1999-07-09	40.50	40.53	39.84	40.44	517800
1999-07-12	40.44	40.44	39.50	39.75	502800
1999-07-13	39.69	39.69	39.03	39.22	602600
1999-07-14	39.47	39.53	39.00	39.53	691000
1999-07-15	39.66	40.31	39.66	40.00	379800
1999-07-16	39.97	40.00	39.75	40.00	278600
1999-07-19	39.88	39.97	39.66	39.94	357000
1999-07-20	39.81	39.81	38.38	38.56	754000
1999-07-21	38.63	39.13	38.63	39.13	593400
1999-07-22	39.09	39.63	38.56	38.81	710600
1999-07-23	38.75	38.94	38.50	38.78	723000
1999-07-26	38.66	38.72	37.88	38.03	1053600
1999-07-27	38.16	39.38	38.16	39.16	680400
1999-07-28	39.06	39.13	38.50	39.13	379200
1999-07-29	38.81	38.81	38.25	38.81	611600
1999-07-30	38.81	39.00	37.88	38.03	605200
1999-08-02	37.94	38.50	37.81	37.94	652800
1999-08-03	38.25	38.28	37.03	37.38	678200
1999-08-04	37.31	37.50	36.19	36.28	840400
1999-08-05	36.19	36.31	34.25	35.22	1494000
1999-08-06	35.28	36.00	34.91	35.75	831800
1999-08-09	35.66	35.69	33.81	33.81	855000
1999-08-10	33.88	34.16	32.25	33.00	2625600
1999-08-11	33.75	33.75	32.75	33.03	1474600
1999-08-12	33.81	34.34	33.69	34.00	770600
1999-08-13	34.56	34.78	34.19	34.34	506800
1999-08-16	34.38	34.97	34.25	34.72	686400
1999-08-17	35.63	35.94	35.44	35.88	1015800
1999-08-18	36.88	36.97	36.38	36.50	1111200
1999-08-19	36.13	37.00	36.00	36.59	595800
1999-08-20	36.63	36.72	36.25	36.50	772000
1999-08-23	36.75	38.25	36.75	37.72	767800
1999-08-24	37.59	39.09	37.44	38.56	1074000
1999-08-25	37.88	38.75	37.44	38.63	1823800
1999-08-26	38.69	38.72	37.56	37.69	776600
1999-08-27	37.56	38.19	37.56	37.81	556200
1999-08-30	38.13	38.34	37.34	37.81	985400
1999-08-31	38.00	38.06	35.63	35.63	1477600
1999-09-01	36.25	36.97	36.25	36.88	1187000
1999-09-02	36.22	36.94	35.34	36.94	1519000
1999-09-03	37.88	38.50	37.88	38.00	828400
1999-09-07	38.03	38.25	37.06	37.16	660200
1999-09-08	37.03	37.56	36.78	37.23	888200
1999-09-09	37.47	38.47	37.03	38.47	888200
1999-09-10	38.47	39.97	38.47	38.75	1253200
1999-09-13	38.75	38.75	38.25	38.72	548600
1999-09-14	38.72	38.72	37.91	37.97	923600
1999-09-15	38.09	38.50	37.31	37.31	739000
1999-09-16	37.25	37.38	36.72	37.22	847800
1999-09-17	37.22	37.47	36.94	37.16	718400
1999-09-20	37.19	37.19	36.31	36.50	550600
1999-09-21	36.41	36.50	35.69	35.84	692600
1999-09-22	35.97	36.31	35.69	36.00	1534800
1999-09-23	36.06	36.25	35.34	35.47	711800
1999-09-24	35.06	35.59	34.91	34.97	693400
1999-09-27	35.13	35.31	34.81	34.81	885600
1999-09-28	34.81	34.88	33.34	34.69	1026800
1999-09-29	34.69	34.75	33.41	33.44	1210200
1999-09-30	34.06	34.31	33.03	33.06	1411600
1999-10-01	33.19	34.59	33.13	34.44	1266600
1999-10-04	34.56	35.06	34.53	34.63	715400
1999-10-05	34.75	36.09	34.66	35.97	1845200
1999-10-06	35.84	36.09	35.53	36.00	911800
1999-10-07	35.94	36.22	35.75	35.84	477400
1999-10-08	35.97	37.13	35.81	36.97	1046200
1999-10-11	37.00	37.47	36.88	37.19	914600
1999-10-12	37.06	37.09	35.91	35.97	496400
1999-10-13	36.06	36.06	34.50	34.66	691800
1999-10-14	34.69	35.47	34.16	35.13	919200
1999-10-15	34.50	34.81	33.50	33.50	764600
1999-10-18	33.19	34.16	33.19	33.53	1368400
1999-10-19	34.56	34.56	33.41	33.56	1040600
1999-10-20	33.69	34.44	33.63	34.16	977400
1999-10-21	34.19	34.44	33.00	33.97	666200
1999-10-22	34.38	35.41	34.19	35.03	977000
1999-10-25	34.81	34.84	33.53	33.53	757400
1999-10-26	33.72	33.81	30.88	31.28	2555800
1999-10-27	31.28	32.41	30.75	32.41	2668000
1999-10-28	32.91	34.50	32.50	34.28	1469400
1999-10-29	36.00	37.72	36.00	37.44	2021000
1999-11-01	37.03	37.25	35.25	35.75	1452200
1999-11-02	36.00	37.44	35.75	36.69	1475800
1999-11-03	37.63	37.75	36.13	36.28	1711400
1999-11-04	36.41	36.69	36.03	36.13	898800
1999-11-05	36.50	36.81	36.00	36.25	1599200
1999-11-08	36.19	36.22	34.81	34.91	1210600
1999-11-09	35.50	35.50	34.22	35.13	1466200
1999-11-10	35.06	35.88	34.75	34.81	1399200
1999-11-11	34.81	35.34	34.13	34.34	822200
1999-11-12	34.50	35.13	34.25	35.09	670200
1999-11-15	35.25	36.25	35.03	35.88	1678800
1999-11-16	36.00	36.00	34.09	35.00	2051800
1999-11-17	34.69	36.03	34.69	35.97	1638000
1999-11-18	36.03	36.38	35.50	35.59	741000
1999-11-19	35.31	35.38	34.94	35.38	896800
1999-11-22	35.34	35.34	34.34	34.38	1079200
1999-11-23	34.44	34.91	34.34	34.50	616400
1999-11-24	34.47	34.84	33.78	34.84	801400
1999-11-26	34.34	34.78	34.06	34.75	425000
1999-11-29	34.94	36.31	34.81	36.31	1366200
1999-11-30	36.19	36.28	35.75	36.09	925200
1999-12-01	35.81	36.31	35.34	35.56	671400
1999-12-02	35.69	35.94	34.22	35.47	1323000
1999-12-03	35.56	36.53	35.50	36.22	877200
1999-12-06	36.06	36.09	35.00	35.00	1013200
1999-12-07	35.13	35.13	34.13	34.63	1002800
1999-12-08	34.50	34.84	34.25	34.53	943600
1999-12-09	33.69	34.22	33.31	33.34	1727400
1999-12-10	33.34	33.47	32.44	33.44	1642200
1999-12-13	33.34	33.72	32.19	32.75	2529200
1999-12-14	32.75	32.94	31.94	32.06	3231600
1999-12-15	31.88	33.38	31.47	32.81	1550400
1999-12-16	33.56	34.25	33.44	33.94	1600400
1999-12-17	34.38	34.38	33.78	33.84	1438200
1999-12-20	33.72	33.81	31.63	32.00	2524600
1999-12-21	32.13	33.56	31.88	33.38	2107800
1999-12-22	33.38	35.00	33.38	34.47	1929400
1999-12-23	34.44	34.75	34.22	34.53	691200
1999-12-27	34.59	36.13	34.44	34.94	846200
1999-12-28	35.06	35.59	34.84	35.31	846800
1999-12-29	35.06	35.16	34.00	34.09	352800
1999-12-30	34.00	35.19	33.69	34.81	485400
1999-12-31	34.69	36.09	34.69	36.09	382200
2000-01-03	35.53	35.53	33.50	34.19	1250000
2000-01-04	34.06	34.69	33.69	33.78	1285600
2000-01-05	33.81	34.69	33.75	34.25	1510200
2000-01-06	34.50	35.41	34.50	35.34	2018000
2000-01-07	35.34	37.84	35.34	37.78	1898400
2000-01-10	37.75	38.13	36.91	37.88	1357800
2000-01-11	37.94	38.25	37.44	37.56	1221800
2000-01-12	37.50	38.00	36.25	36.53	963800
2000-01-13	36.78	37.28	36.50	36.81	1220200
2000-01-14	37.75	38.94	37.38	38.50	1812200
2000-01-18	38.16	38.84	38.00	38.34	910000
2000-01-19	38.34	39.13	38.34	38.69	1536200
2000-01-20	38.56	38.72	38.00	38.28	1094200
2000-01-21	39.22	39.22	37.94	38.16	1698600
2000-01-24	38.50	38.50	36.69	36.72	1226200
2000-01-25	36.84	37.06	35.16	35.91	1464200
2000-01-26	36.00	37.16	35.63	36.66	1640000
2000-01-27	36.53	36.53	35.00	35.50	1470200
2000-01-28	35.38	35.50	34.06	34.41	1799400
2000-01-31	34.53	35.38	34.50	35.06	1193800
2000-02-01	35.63	36.94	35.19	36.56	1241400
2000-02-02	36.56	37.38	36.13	36.88	2038200
2000-02-03	37.75	39.00	37.63	38.75	3186600
2000-02-04	39.13	40.91	39.03	40.06	2559000
2000-02-07	40.00	40.56	39.66	39.97	2269600
2000-02-08	39.84	40.44	39.53	40.38	1096800
2000-02-09	40.50	40.50	39.28	39.28	1553400
2000-02-10	39.41	40.00	39.00	39.81	994200
2000-02-11	39.69	40.00	39.50	39.75	596200
2000-02-14	39.38	39.59	38.88	38.94	1472000
2000-02-15	38.94	38.94	37.75	38.19	1457600
2000-02-16	37.94	37.94	35.75	35.97	2439800
2000-02-17	35.75	36.13	34.06	34.63	2646800
2000-02-18	34.75	36.19	34.75	35.56	2121000
2000-02-22	35.44	35.88	35.25	35.53	1881800
2000-02-23	35.53	36.75	35.53	36.19	1460800
2000-02-24	36.19	36.19	34.44	34.53	3734800
2000-02-25	35.00	35.81	34.53	34.78	3690200
2000-02-28	34.78	37.19	34.78	37.03	2695000
2000-02-29	36.91	38.56	36.78	37.91	2316200
2000-03-01	38.81	39.88	38.25	39.34	3246000
2000-03-02	39.00	39.25	38.25	38.50	1526600
2000-03-03	38.50	39.00	37.94	38.00	1616800
2000-03-06	38.00	39.47	37.25	38.41	1638400
2000-03-07	38.94	39.63	36.84	37.72	2564600
2000-03-08	38.38	40.38	37.94	40.00	2374200
2000-03-09	40.00	44.50	38.94	43.50	3510800
2000-03-10	43.41	43.41	41.19	43.16	2938400
2000-03-13	39.38	43.28	39.38	42.34	2782000
2000-03-14	42.47	42.47	41.44	41.69	1750000
2000-03-15	41.59	42.88	41.19	42.59	2194800
2000-03-16	43.50	47.50	42.91	47.31	7645400
2000-03-17	46.50	46.84	44.69	44.91	3334400
2000-03-20	45.31	47.25	45.25	46.50	2315200
2000-03-21	46.00	47.50	45.84	47.50	1423400
2000-03-22	47.44	47.50	45.63	46.38	1850400
2000-03-23	46.50	48.22	45.38	47.06	1871000
2000-03-24	47.09	50.63	46.97	48.28	3224800
2000-03-27	48.31	48.88	47.78	48.19	1262000
2000-03-28	47.88	49.00	47.25	47.56	1978000
2000-03-29	47.63	48.19	47.25	47.94	2413400
2000-03-30	47.97	49.91	47.75	49.78	2494000
2000-03-31	49.94	52.13	49.94	51.25	3788200
2000-04-03	51.63	52.34	51.06	52.06	1684400
2000-04-04	52.34	52.47	49.03	49.81	2964200
2000-04-05	49.44	51.00	47.56	50.44	1770000
2000-04-06	50.44	53.00	50.44	51.97	1673800
2000-04-07	52.06	53.34	51.56	53.09	1587200
2000-04-10	53.09	54.78	52.34	54.38	1688800
2000-04-11	54.31	54.31	52.63	53.00	1531200
2000-04-12	52.97	54.56	52.25	53.53	1962800
2000-04-13	52.94	53.22	50.50	50.53	1968800
2000-04-14	49.00	49.13	43.56	45.81	3126000
2000-04-17	45.69	46.25	44.25	45.28	2815200
2000-04-18	45.69	49.47	45.50	49.03	2289800
2000-04-19	49.03	49.75	48.03	49.47	2333800
2000-04-20	49.59	51.50	49.38	51.03	1864600
2000-04-24	50.91	51.69	49.47	50.00	1915800
2000-04-25	50.50	52.50	50.25	52.50	1331100
2000-04-26	52.50	53.00	51.50	52.06	1192900
2000-04-27	50.13	51.63	49.50	50.94	1618000
2000-04-28	51.13	51.25	48.00	48.13	1915700
2000-05-01	48.50	52.38	48.50	52.00	2022100
2000-05-02	51.75	52.50	51.06	51.81	938900
2000-05-03	46.25	48.00	44.00	48.00	5102900
2000-05-04	48.00	48.00	44.13	47.50	2787700
2000-05-05	47.19	50.00	46.50	49.75	1694900
2000-05-08	49.38	49.38	48.06	48.75	1309600
2000-05-09	48.88	49.94	47.69	48.00	1625600
2000-05-10	48.44	48.69	47.50	48.06	1248200
2000-05-11	48.00	49.00	47.63	48.94	802500
2000-05-12	48.69	51.00	48.44	49.97	1557900
2000-05-15	50.00	51.44	49.06	51.19	1015300
2000-05-16	51.19	52.44	51.00	51.38	857600
2000-05-17	52.19	52.94	49.88	52.88	1734500
2000-05-18	52.94	54.44	52.56	54.00	1150300
2000-05-19	53.31	53.44	52.13	52.31	1115000
2000-05-22	53.19	53.19	50.25	51.25	911300
2000-05-23	52.50	53.50	52.19	52.63	1832200
2000-05-24	51.50	51.56	47.00	48.25	4453000
2000-05-25	49.00	49.25	47.63	49.00	2114700
2000-05-26	49.00	49.00	47.06	48.75	1078700
2000-05-30	48.75	50.00	48.25	49.56	1326500
2000-05-31	49.75	52.44	49.50	51.75	1675600
2000-06-01	53.00	54.94	52.75	54.50	1397700
2000-06-02	56.88	59.63	56.38	59.25	2376000
2000-06-05	58.50	58.50	55.50	56.00	4489600
2000-06-06	55.81	56.00	55.13	55.88	1590200
2000-06-07	55.75	56.88	55.38	55.81	1481500
2000-06-08	55.88	56.00	54.06	54.63	1145000
2000-06-09	54.63	55.19	53.25	53.56	2141500
2000-06-12	53.63	53.63	51.50	51.75	2003400
2000-06-13	51.69	52.38	50.19	52.38	2730200
2000-06-14	52.25	52.88	51.75	52.50	1042100
2000-06-15	53.00	54.75	52.56	54.50	1178300
2000-06-16	54.13	54.38	53.56	54.31	1521300
2000-06-19	54.31	55.00	53.69	54.75	1057900
2000-06-20	54.56	55.19	54.38	55.00	672900
2000-06-21	55.06	55.31	54.50	55.25	638600
2000-06-22	55.19	55.25	54.13	54.13	1084400
2000-06-23	54.25	56.75	53.69	55.44	1056900
2000-06-26	55.44	56.38	55.00	55.06	901000
2000-06-27	55.06	55.81	54.00	54.69	1251600
2000-06-28	54.81	55.50	54.13	54.23	1074500
2000-06-29	54.06	54.81	53.13	53.75	2461200
2000-06-30	53.94	56.06	53.75	55.63	1732600
2000-07-03	54.94	55.00	54.38	54.88	697100
2000-07-05	55.50	55.50	54.19	54.25	1458700
2000-07-06	55.63	56.88	54.56	56.44	1428900
2000-07-07	58.25	60.50	57.75	60.06	1970500
2000-07-10	60.13	63.69	59.63	63.00	2246900
2000-07-11	62.00	64.50	62.00	63.50	2137100
2000-07-12	64.38	64.38	62.44	63.06	1365400
2000-07-13	62.81	63.00	61.38	61.50	1110800
2000-07-14	62.25	62.88	60.88	62.75	928000
2000-07-17	62.50	63.19	61.81	62.81	647400
2000-07-18	62.88	64.88	62.50	64.50	1119300
2000-07-19	64.38	65.56	64.00	64.50	890100
2000-07-20	64.44	66.50	63.38	63.81	1044400
2000-07-21	63.81	65.06	63.81	64.69	807100
2000-07-24	64.00	64.19	61.00	62.00	1463200
2000-07-25	62.00	63.25	61.25	62.81	970000
2000-07-26	62.63	63.75	62.13	63.34	837800
2000-07-27	63.44	64.31	63.44	64.06	582100
2000-07-28	63.88	64.00	59.63	60.69	1056000
2000-07-31	60.75	60.94	56.50	56.75	1757000
2000-08-01	57.25	57.88	55.88	57.63	1547900
2000-08-02	57.56	60.69	57.13	60.44	994100
2000-08-03	58.75	59.50	58.00	58.00	1195800
2000-08-04	58.38	59.50	58.25	58.69	1004800
2000-08-07	58.94	60.56	58.25	58.63	1228200
2000-08-08	60.75	63.06	60.56	62.38	1183800
2000-08-09	61.50	61.50	59.50	60.50	1208700
2000-08-10	60.25	60.25	56.63	57.50	3753900
2000-08-11	57.94	59.88	57.13	59.00	1525300
2000-08-14	59.63	60.88	59.19	59.44	1478600
2000-08-15	59.88	59.94	56.75	57.00	2034400
2000-08-16	57.00	57.63	55.50	56.56	2922200
2000-08-17	56.69	56.69	54.38	55.44	3040700
2000-08-18	55.69	57.00	55.00	56.75	1525600
2000-08-21	56.94	57.19	55.88	57.19	1029700
2000-08-22	57.31	58.63	57.25	58.00	1019500
2000-08-23	57.50	58.81	56.88	58.00	527700
2000-08-24	58.00	58.94	57.75	58.50	534400
2000-08-25	57.50	59.19	57.50	58.94	912500
2000-08-28	57.75	57.75	56.38	57.00	1669000
2000-08-29	56.75	58.88	56.31	58.38	1307000
2000-08-30	58.50	58.56	57.31	57.56	739800
2000-08-31	58.25	58.38	55.38	56.02	2498200
2000-09-01	56.25	58.31	56.25	57.63	744600
2000-09-05	57.88	59.38	57.69	58.00	709300
2000-09-06	58.94	62.31	58.75	61.75	1896000
2000-09-07	61.63	62.06	59.63	60.69	1419000
2000-09-08	60.69	62.56	60.69	62.25	931000
2000-09-11	62.31	63.38	62.06	62.81	619800
2000-09-12	64.13	64.63	62.88	64.19	905400
2000-09-13	64.19	64.19	62.81	63.56	505800
2000-09-14	63.56	63.56	61.81	62.38	695200
2000-09-15	62.38	64.75	61.75	64.31	1624200
2000-09-18	63.44	63.50	60.25	60.63	1285200
2000-09-19	60.88	60.88	57.75	59.63	2017400
2000-09-20	59.50	59.50	56.50	58.75	1717000
2000-09-21	58.75	61.50	58.38	61.31	1302100
2000-09-22	61.06	61.13	59.25	60.56	1134800
2000-09-25	61.00	61.00	58.81	59.19	920700
2000-09-26	58.69	58.75	56.19	57.56	2631600
2000-09-27	57.38	59.31	56.88	57.88	1437500
2000-09-28	58.31	59.63	58.19	58.94	667400
2000-09-29	58.69	59.94	57.25	57.69	1266500
2000-10-02	57.75	57.75	56.00	56.63	982600
2000-10-03	56.63	57.19	55.25	55.63	1238700
2000-10-04	55.75	57.97	55.63	56.69	1075000
2000-10-05	58.50	62.00	57.38	57.94	2175200
2000-10-06	58.50	58.69	55.81	56.88	1712900
2000-10-09	57.44	59.25	57.44	58.63	952300
2000-10-10	58.38	58.44	57.00	57.19	791000
2000-10-11	56.94	57.56	55.31	55.63	1194300
2000-10-12	54.63	54.69	50.50	53.06	3119400
2000-10-13	53.06	53.50	51.50	52.94	2581400
2000-10-16	52.94	54.81	52.13	54.50	1263200
2000-10-17	54.50	54.63	51.75	52.31	1367100
2000-10-18	52.00	53.00	51.00	52.44	1580300
2000-10-19	53.00	56.75	53.00	56.44	1559100
2000-10-20	56.19	57.19	55.56	55.88	1686300
2000-10-23	55.94	55.94	53.38	53.63	1617100
2000-10-24	53.88	54.00	53.50	53.56	1455500
2000-10-25	53.69	53.75	51.56	51.75	1375700
2000-10-26	51.75	51.81	49.06	49.88	3443000
2000-10-27	49.81	50.75	49.31	50.44	1865100
2000-10-30	50.50	52.56	50.50	52.56	1855700
2000-10-31	52.56	54.75	52.56	54.19	1598200
2000-11-01	54.44	55.38	54.31	55.06	1209500
2000-11-02	53.13	55.75	53.13	55.50	4228500
2000-11-03	55.63	55.69	54.75	55.56	2111000
2000-11-06	56.06	57.44	55.63	56.75	1284400
2000-11-07	56.88	56.88	55.56	55.94	1152100
2000-11-08	56.63	58.38	56.63	57.44	1490800
2000-11-09	51.50	54.75	51.50	54.31	2531600
2000-11-10	54.44	54.44	51.38	51.50	2051900
2000-11-13	50.19	50.56	48.81	49.75	2372600
2000-11-14	50.63	53.56	50.63	52.69	1654900
2000-11-15	52.38	53.81	51.56	53.56	1614100
2000-11-16	54.75	54.75	53.25	53.44	884200
2000-11-17	53.19	53.81	52.50	53.00	1055300
2000-11-20	52.75	53.13	51.44	51.75	686700
2000-11-21	51.75	51.75	49.81	50.31	1120600
2000-11-22	49.75	50.25	48.94	49.38	951600
2000-11-24	49.75	49.75	48.44	48.50	600700
2000-11-27	49.63	52.25	49.63	52.00	1850200
2000-11-28	51.44	51.56	50.50	51.56	1769900
2000-11-29	51.25	52.63	51.06	52.25	1111100
2000-11-30	52.50	54.06	51.88	53.56	2921200
2000-12-01	53.56	56.31	53.50	54.44	1932900
2000-12-04	54.25	59.00	54.13	58.50	3199400
2000-12-05	58.31	60.69	57.63	60.31	2336800
2000-12-06	60.00	60.13	59.13	59.44	1630700
2000-12-07	59.19	59.94	57.75	59.75	1321700
2000-12-08	59.75	61.63	59.75	61.31	1269100
2000-12-11	61.06	61.06	59.25	60.25	931800
2000-12-12	59.00	60.81	58.31	59.69	1346700
2000-12-13	59.69	59.69	57.50	58.31	1276900
2000-12-14	58.31	58.38	55.50	56.50	1505000
2000-12-15	55.19	57.50	54.88	57.06	1616100
2000-12-18	56.50	58.75	56.25	58.13	1240000
2000-12-19	58.13	58.88	56.38	56.94	2372100
2000-12-20	56.69	56.75	54.31	54.69	2351900
2000-12-21	54.75	55.63	52.75	53.69	2401400
2000-12-22	55.00	58.13	54.81	57.50	2082400
2000-12-26	57.00	57.13	54.00	55.94	1538800
2000-12-27	55.81	60.75	54.31	60.63	2609100
2000-12-28	60.50	61.25	59.25	60.50	1507300
2000-12-29	61.00	62.31	61.00	61.00	1472500
2001-01-02	60.75	62.00	58.94	59.25	1990100
2001-01-03	60.44	64.00	57.63	63.81	2476300
2001-01-04	69.50	70.13	66.56	70.00	5955300
2001-01-05	68.50	68.69	64.56	64.75	3639000
2001-01-08	63.75	65.94	63.38	64.25	1838800
2001-01-09	65.00	65.00	62.81	63.94	1549700
2001-01-10	63.25	66.50	62.88	66.25	1702100
2001-01-11	66.13	69.19	65.00	68.13	2547400
2001-01-12	68.19	69.19	66.94	68.56	1290700
2001-01-16	68.31	69.31	67.31	68.38	1252000
2001-01-17	68.38	68.81	67.50	67.81	1258300
2001-01-18	67.50	67.69	65.75	66.63	1058000
2001-01-19	66.38	66.38	64.38	65.94	1960400
2001-01-22	66.75	68.75	66.75	68.50	1342000
2001-01-23	68.50	69.13	67.81	68.06	1139900
2001-01-24	68.00	69.75	67.06	69.19	1511300
2001-01-25	69.25	70.75	68.19	70.38	2645700
2001-01-26	70.13	70.75	68.00	70.00	1318300
2001-01-29	70.00	71.45	69.75	70.74	881900
2001-01-30	70.50	70.96	69.00	70.41	1391300
2001-01-31	70.16	72.20	70.16	71.00	1671200
2001-02-01	71.10	71.15	69.36	70.49	1131100
2001-02-02	70.73	70.74	68.10	68.49	986500
2001-02-05	68.25	69.20	67.78	68.49	949100
2001-02-06	68.92	70.00	68.30	68.63	1568300
2001-02-07	68.01	69.99	67.12	68.26	2046000
2001-02-08	69.00	69.00	66.85	66.99	2543200
2001-02-09	67.00	67.85	65.40	65.75	1580800
2001-02-12	66.25	69.50	65.78	69.50	1706700
2001-02-13	69.50	70.73	68.75	70.11	1893400
2001-02-14	70.11	70.11	69.00	69.59	2003800
2001-02-15	69.90	70.20	68.51	68.89	1858300
2001-02-16	68.90	70.47	68.70	69.61	1764900
2001-02-20	70.90	72.24	70.00	71.82	2065100
2001-02-21	71.00	71.24	68.75	69.25	2590000
2001-02-22	67.60	69.00	66.00	67.88	2350000
2001-02-23	67.01	68.70	65.30	68.50	2034400
2001-02-26	68.50	70.50	68.40	69.70	1640000
2001-02-27	69.70	70.30	67.35	68.01	2226500
2001-02-28	67.00	67.80	64.81	65.91	3151200
2001-03-01	65.66	65.67	62.00	62.00	3323200
2001-03-02	61.75	63.50	60.50	62.30	2697500
2001-03-05	63.00	63.70	61.26	63.50	2520400
2001-03-06	63.75	66.20	63.75	65.97	2861300
2001-03-07	65.97	66.60	65.46	66.55	1492900
2001-03-08	66.50	67.00	65.55	66.10	1298300
2001-03-09	65.30	65.60	64.10	64.74	1508500
2001-03-12	64.70	64.70	62.25	62.26	1629000
2001-03-13	62.26	62.97	60.23	61.61	2006400
2001-03-14	61.86	64.00	61.00	63.29	2659700
2001-03-15	64.00	64.84	63.26	63.98	1643000
2001-03-16	63.50	64.00	61.80	62.00	1739400
2001-03-19	62.25	62.60	61.00	62.00	1837900
2001-03-20	62.10	64.00	62.05	62.12	1757400
2001-03-21	62.00	62.45	60.50	61.39	1692600
2001-03-22	61.38	61.38	54.61	57.20	4389100
2001-03-23	57.85	59.38	55.95	59.30	2212500
2001-03-26	60.30	60.64	58.53	60.45	1568100
2001-03-27	60.65	61.94	59.20	61.75	1685400
2001-03-28	61.76	62.50	59.85	62.00	1823500
2001-03-29	61.21	62.18	60.13	61.05	1575200
2001-03-30	61.85	62.16	59.45	61.69	1549900
2001-04-02	61.69	62.20	60.63	61.70	1126200
2001-04-03	61.70	61.70	55.00	55.50	4514400
2001-04-04	55.50	57.45	55.09	55.61	4556400
2001-04-05	57.50	58.77	56.75	58.77	1682000
2001-04-06	57.50	58.70	56.51	57.89	2216200
2001-04-09	57.25	57.70	54.83	55.19	2768000
2001-04-10	56.00	56.44	54.51	54.91	2899700
2001-04-11	56.60	56.70	52.80	52.80	5061100
2001-04-12	50.00	53.80	48.70	53.80	11592100
2001-04-16	52.75	54.40	51.76	53.95	2898700
2001-04-17	53.94	55.51	53.00	55.35	2076200
2001-04-18	56.00	61.55	55.76	60.76	4182000
2001-04-19	60.09	60.70	59.25	60.03	2359100
2001-04-20	60.00	60.03	58.65	59.97	1724400
2001-04-23	59.50	60.85	58.69	58.70	1504500
2001-04-24	57.60	57.70	55.55	56.36	2234300
2001-04-25	56.70	59.00	56.42	58.65	1356300
2001-04-26	58.30	60.65	58.14	59.65	1744100
2001-04-27	59.90	62.90	59.90	62.05	1319700
2001-04-30	62.10	62.50	61.06	61.06	1346200
2001-05-01	62.10	64.05	61.25	63.90	3006600
2001-05-02	63.30	63.90	62.00	62.35	1418000
2001-05-03	60.70	61.79	59.56	60.20	2987300
2001-05-04	58.90	59.96	58.62	59.45	2482500
2001-05-07	59.99	59.99	57.60	57.90	2275900
2001-05-08	58.85	59.25	57.26	58.05	2400300
2001-05-09	57.26	57.69	56.12	57.28	2830200
2001-05-10	61.75	63.27	61.15	61.66	4671700
2001-05-11	62.00	63.00	61.10	61.57	1251400
2001-05-14	61.57	63.40	61.48	63.35	1517600
2001-05-15	63.49	63.96	61.77	62.11	1711500
2001-05-16	62.36	63.32	61.26	63.11	1179300
2001-05-17	63.60	65.00	63.20	64.45	1173500
2001-05-18	64.45	64.51	63.01	64.20	994800
2001-05-21	64.45	67.49	64.25	66.99	1378200
2001-05-22	66.75	67.95	66.50	67.16	1879600
2001-05-23	67.16	67.51	64.93	64.97	2138700
2001-05-24	65.20	65.35	64.10	64.81	1440500
2001-05-25	64.80	64.95	64.28	64.50	711400
2001-05-29	64.25	64.25	62.57	63.19	742300
2001-05-30	62.51	63.37	62.20	62.85	902400
2001-05-31	62.00	62.44	60.10	61.55	2877200
2001-06-01	61.50	61.51	60.62	60.96	2071300
2001-06-04	61.15	61.15	59.85	60.17	2171900
2001-06-05	60.17	60.33	59.56	60.19	2737200
2001-06-06	60.80	60.91	60.00	60.59	1964700
2001-06-07	60.60	63.42	60.00	61.83	3772700
2001-06-08	61.75	61.78	61.46	61.56	695700
2001-06-11	61.60	62.20	60.84	61.03	1697400
2001-06-12	60.95	61.09	60.46	60.95	1844600
2001-06-13	60.95	61.15	60.05	60.75	1815600
2001-06-14	60.70	61.53	60.50	60.94	1508000
2001-06-15	60.45	61.90	59.70	61.06	3224700
2001-06-18	61.65	63.20	61.65	62.77	1567600
2001-06-19	64.90	64.90	63.25	63.74	1681000
2001-06-20	63.74	64.75	63.49	64.32	1430900
2001-06-21	64.33	66.58	64.15	66.40	1609300
2001-06-22	66.30	66.30	65.01	65.30	1213100
2001-06-25	65.30	65.45	62.49	65.07	2126700
2001-06-26	63.75	64.05	62.64	62.65	2368700
2001-06-27	62.65	63.86	61.38	61.52	1485400
2001-06-28	61.90	64.40	61.90	63.11	1800200
2001-06-29	63.11	64.20	62.52	62.73	1778300
2001-07-02	62.70	63.10	61.95	63.09	1264400
2001-07-03	62.50	62.90	62.19	62.70	628000
2001-07-05	61.50	61.77	60.16	60.24	2101000
2001-07-06	60.24	60.25	57.59	58.30	3680100
2001-07-09	58.10	58.10	55.20	55.86	5215300
2001-07-10	56.05	57.04	55.69	55.80	4237100
2001-07-11	55.81	58.66	55.80	58.34	2551100
2001-07-12	57.40	60.25	56.64	59.45	4260000
2001-07-13	58.50	59.36	56.77	59.30	2720600
2001-07-16	59.05	59.20	56.95	57.19	3055400
2001-07-17	57.40	57.89	56.89	57.53	1463000
2001-07-18	57.50	58.10	56.80	57.65	1531900
2001-07-19	57.90	59.74	57.80	58.63	1468300
2001-07-20	58.63	60.20	58.37	58.40	1328400
2001-07-23	58.40	58.90	57.51	57.82	1599600
2001-07-24	57.57	57.63	55.00	56.14	1819100
2001-07-25	56.25	57.16	55.20	55.70	1571900
2001-07-26	55.80	57.02	55.50	56.93	1524700
2001-07-27	56.68	56.74	55.80	56.00	1685200
2001-07-30	56.05	57.45	56.05	57.01	2103000
2001-07-31	57.39	58.59	55.72	57.28	1707600
2001-08-01	57.29	57.70	56.27	57.06	1665100
2001-08-02	58.40	58.40	57.65	58.12	1015800
2001-08-03	57.80	58.00	56.60	57.26	1170300
2001-08-06	56.51	57.10	56.41	56.70	900800
2001-08-07	56.71	58.25	56.25	57.64	1981000
2001-08-08	58.34	60.12	57.84	58.40	4004200
2001-08-09	59.10	59.50	56.79	57.10	3120100
2001-08-10	57.19	57.20	55.03	56.13	2944200
2001-08-13	55.80	57.45	55.36	57.19	952300
2001-08-14	58.19	59.00	56.05	56.30	1591800
2001-08-15	57.09	57.20	54.50	55.05	1794000
2001-08-16	55.45	55.45	54.55	54.99	1580600
2001-08-17	55.25	57.38	55.25	56.64	2617400
2001-08-20	56.75	58.00	56.69	57.85	1652700
2001-08-21	58.00	58.79	57.25	57.51	2124800
2001-08-22	57.65	57.87	56.03	56.49	1571000
2001-08-23	56.25	56.34	54.74	54.89	1869100
2001-08-24	56.75	57.23	56.05	56.91	2698000
2001-08-27	56.90	57.50	55.90	56.41	1063300
2001-08-28	56.40	56.50	54.60	55.84	1072300
2001-08-29	55.50	56.25	54.91	55.00	1129500
2001-08-30	55.00	55.25	54.11	54.91	1930100
2001-08-31	54.91	56.60	54.91	55.50	1208000
2001-09-04	55.25	57.70	55.25	55.85	1164200
2001-09-05	54.75	55.85	52.10	53.60	3277700
2001-09-06	53.60	54.29	51.38	52.69	3365100
2001-09-07	51.75	52.25	50.40	50.40	3942700
2001-09-10	49.25	50.24	48.50	49.00	3165400
2001-09-17	46.50	47.50	44.93	45.00	3960400
2001-09-18	46.50	47.88	45.59	46.45	2290500
2001-09-19	46.60	47.30	43.86	45.60	2565700
2001-09-20	44.50	45.19	43.30	43.30	2352600
2001-09-21	42.00	45.30	41.95	44.88	3695000
2001-09-24	47.00	48.50	46.61	47.91	3555200
2001-09-25	47.91	49.06	47.52	48.82	1992900
2001-09-26	49.07	49.49	46.68	48.00	1985000
2001-09-27	48.00	48.39	46.01	47.82	1711300
2001-09-28	47.82	49.32	47.50	48.00	1809700
2001-10-01	48.70	49.40	47.51	48.67	2008600
2001-10-02	48.50	50.47	48.30	50.44	1764600
2001-10-03	50.31	53.80	49.60	53.45	2213000
2001-10-04	53.45	53.65	52.07	52.56	2113000
2001-10-05	52.56	53.61	51.80	53.12	1342200
2001-10-08	52.45	52.95	51.34	51.57	1178600
2001-10-09	52.00	52.00	50.45	51.01	987800
2001-10-10	51.01	52.50	51.01	51.75	1958100
2001-10-11	53.50	55.50	53.35	55.46	2674300
2001-10-12	55.34	55.35	53.80	55.18	2188700
2001-10-15	54.93	56.10	54.40	55.75	1116400
2001-10-16	56.20	56.79	55.80	56.50	2418200
2001-10-17	57.49	57.49	55.68	55.69	1502700
2001-10-18	55.69	55.92	54.50	55.05	1291900
2001-10-19	55.00	57.00	54.01	56.50	1286900
2001-10-22	56.25	56.63	55.45	56.42	1393000
2001-10-23	56.50	58.05	56.40	57.19	1331000
2001-10-24	57.19	57.75	56.80	57.17	1257200
2001-10-25	56.50	59.15	55.44	58.70	1984000
2001-10-26	58.71	59.30	58.19	58.99	1164100
2001-10-29	58.15	58.35	57.26	57.32	1276700
2001-10-30	56.35	56.95	54.35	54.60	2199000
2001-10-31	55.46	56.70	55.15	55.61	1538800
2001-11-01	55.35	57.58	54.69	57.56	1772800
2001-11-02	57.05	58.25	57.05	57.92	1422700
2001-11-05	58.30	59.70	58.10	59.33	1406400
2001-11-06	59.33	60.53	58.75	60.50	1536800
2001-11-07	60.00	60.97	59.52	60.94	2327100
2001-11-08	62.45	62.90	61.05	61.31	4160000
2001-11-09	61.10	62.75	61.01	62.75	1621300
2001-11-12	62.75	63.35	61.30	63.24	1460800
2001-11-13	64.90	66.25	64.50	66.25	3215100
2001-11-14	66.25	67.20	65.52	66.69	3423700
2001-11-15	66.01	67.23	65.80	67.20	2363600
2001-11-16	66.70	66.99	64.37	65.75	3278300
2001-11-19	65.80	66.99	65.33	66.73	1910000
2001-11-20	66.20	66.95	65.60	66.61	2209300
2001-11-21	66.75	66.85	65.50	65.92	1236500
2001-11-23	66.25	68.19	66.10	67.73	795600
2001-11-26	67.95	68.86	67.56	68.86	2720000
2001-11-27	68.86	69.35	67.62	68.70	2505000
2001-11-28	68.10	69.15	67.70	67.86	1964100
2001-11-29	67.75	67.86	67.06	67.54	1460600
2001-11-30	67.54	68.49	67.00	67.85	1612500
2001-12-03	67.21	67.95	66.30	66.40	1303800
2001-12-04	67.50	69.07	66.55	69.00	2083700
2001-12-05	69.00	71.40	69.00	71.40	2307100
2001-12-06	71.65	71.85	69.61	70.20	3466700
2001-12-07	69.40	70.70	69.40	69.96	1137200
2001-12-10	69.55	70.08	68.60	68.85	1013200
2001-12-11	69.44	69.44	67.00	68.20	1349000
2001-12-12	68.75	69.30	67.80	68.75	789900
2001-12-13	68.75	68.95	67.11	68.02	1094300
2001-12-14	68.02	69.45	67.50	69.25	1598800
2001-12-17	69.00	70.30	68.70	70.00	1423600
2001-12-18	69.80	70.25	67.46	68.67	2033300
2001-12-19	68.67	69.49	68.00	68.98	1158500
2001-12-20	69.60	70.43	68.60	68.60	2287700
2001-12-21	68.61	68.90	67.83	68.50	2264300
2001-12-24	69.10	69.83	69.04	69.22	315700
2001-12-26	69.40	69.75	68.82	68.82	1572400
2001-12-27	69.00	69.75	68.47	69.44	1065200
2001-12-28	70.00	71.35	69.80	70.99	1477400
2001-12-31	71.10	71.83	69.70	70.44	1367500
2002-01-02	70.44	70.44	68.71	70.23	1260300
2002-01-03	69.70	70.75	69.39	69.65	1765000
2002-01-04	70.00	70.70	69.80	70.21	1395100
2002-01-07	70.75	71.20	70.02	70.17	1623400
2002-01-08	70.17	71.40	69.58	69.90	2224800
2002-01-09	70.25	70.50	68.80	69.01	2128800
2002-01-10	68.19	69.75	68.19	68.95	1993100
2002-01-11	69.00	69.20	67.69	67.69	1731100
2002-01-14	68.15	68.20	67.10	67.32	1043300
2002-01-15	67.50	67.80	65.75	67.02	2361100
2002-01-16	67.02	67.30	66.26	67.02	1993000
2002-01-17	67.00	68.68	66.52	68.65	2500600
2002-01-18	68.45	68.90	67.80	68.17	1987100
2002-01-22	69.00	69.24	68.15	68.52	1982200
2002-01-23	69.30	69.50	68.30	69.46	1290200
2002-01-24	69.90	69.90	68.33	68.44	1484400
2002-01-25	67.60	67.70	66.01	66.34	2404700
2002-01-28	66.10	67.34	66.10	66.75	2061300
2002-01-29	67.00	68.00	63.97	64.34	2596400
2002-01-30	63.25	66.49	62.60	66.30	2259100
2002-01-31	66.39	66.39	65.30	66.29	1401700
2002-02-01	66.04	66.40	65.05	65.50	1457000
2002-02-04	65.45	66.65	65.05	65.07	1367000
2002-02-05	65.50	67.13	64.51	65.85	1984100
2002-02-06	66.20	67.75	65.32	67.08	1953800
2002-02-07	67.80	68.91	67.01	67.20	2584400
2002-02-08	66.92	67.10	65.90	66.70	1528400
2002-02-11	66.95	68.64	66.73	68.39	1362800
2002-02-12	68.39	68.66	67.64	68.31	776000
2002-02-13	68.51	69.50	68.03	69.10	976200
2002-02-14	69.10	70.49	69.03	69.50	1309100
2002-02-15	69.67	69.75	68.08	68.50	1173000
2002-02-19	68.00	69.15	67.60	67.70	1399400
2002-02-20	67.75	68.00	66.50	67.33	2017400
2002-02-21	67.32	67.76	65.70	65.82	1836800
2002-02-22	65.25	65.83	64.00	65.83	2182400
2002-02-25	65.55	67.14	65.55	67.01	2476600
2002-02-26	67.01	68.49	66.50	68.22	1426400
2002-02-27	68.45	68.45	66.28	66.55	3111200
2002-02-28	66.75	68.35	66.20	67.67	2855700
2002-03-01	68.25	68.68	67.70	68.10	1259500
2002-03-04	68.50	69.50	67.81	69.44	1534500
2002-03-05	68.10	68.70	65.60	66.16	3376200
2002-03-06	67.50	67.50	65.10	65.70	5001700
2002-03-07	67.15	68.60	67.05	68.57	2788900
2002-03-08	69.10	69.50	67.50	67.93	2053800
2002-03-11	67.70	68.61	67.00	68.44	1330800
2002-03-12	68.44	69.39	67.65	69.19	1214900
2002-03-13	68.88	69.20	68.20	68.94	1006800
2002-03-14	68.94	70.10	68.90	69.97	1928500
2002-03-15	70.50	71.91	70.40	71.35	2683000
2002-03-18	71.95	71.95	71.35	71.75	2245500
2002-03-19	70.75	70.94	70.29	70.46	2151700
2002-03-20	70.35	71.10	70.02	70.91	1156200
2002-03-21	70.42	70.70	70.00	70.13	1014600
2002-03-22	70.02	70.50	69.24	70.03	1126300
2002-03-25	70.30	70.50	68.40	68.46	1249100
2002-03-26	69.15	70.00	68.81	69.25	1179400
2002-03-27	69.55	72.01	69.00	72.00	3413200
2002-03-28	71.76	71.77	71.15	71.15	1849000
2002-04-01	70.50	71.15	68.61	70.42	2266500
2002-04-02	70.39	70.40	68.72	69.10	1289000
2002-04-03	69.10	69.45	66.75	67.27	2060500
2002-04-04	67.52	69.75	67.41	69.62	1708000
2002-04-05	69.63	71.00	69.63	70.41	987300
2002-04-08	69.90	72.50	69.57	72.50	1929300
2002-04-09	72.50	74.00	72.10	73.97	3360700
2002-04-10	73.97	75.00	73.76	75.00	3623500
2002-04-11	73.00	74.65	72.17	72.70	3873300
2002-04-12	72.20	75.08	72.06	75.08	2358000
2002-04-15	75.00	75.00	73.81	74.45	1653800
2002-04-16	74.65	75.39	74.15	75.10	1775600
2002-04-17	75.00	75.60	73.74	73.99	2036600
2002-04-18	74.60	76.05	73.75	75.85	2319500
2002-04-19	75.95	76.20	75.20	75.61	1190800
2002-04-22	75.86	75.99	74.06	74.37	1302200
2002-04-23	74.00	75.10	73.80	74.15	1465700
2002-04-24	74.95	75.05	73.05	73.56	2096800
2002-04-25	72.90	74.05	72.56	73.36	1512100
2002-04-26	73.90	74.47	72.50	72.75	1221700
2002-04-29	73.00	74.34	72.76	73.15	1308800
2002-04-30	73.15	73.70	72.13	73.70	2326100
2002-05-01	73.45	74.00	72.37	73.38	1570700
2002-05-02	73.38	73.98	72.30	72.50	1707500
2002-05-03	72.90	73.18	71.50	71.80	1792000
2002-05-06	71.81	72.70	70.28	70.28	1458000
2002-05-07	70.29	71.90	70.20	71.15	1204400
2002-05-08	71.90	73.00	71.08	71.66	1458900
2002-05-09	71.05	71.23	69.38	70.15	1679100
2002-05-10	70.22	70.40	69.11	69.32	2075400
2002-05-13	69.50	70.29	69.15	69.75	1592500
2002-05-14	71.50	73.40	71.50	73.00	3675600
2002-05-15	73.10	73.40	72.51	73.10	2170800
2002-05-16	73.60	73.60	72.90	73.55	1722200
2002-05-17	75.00	77.92	74.95	77.75	4627800
2002-05-20	77.99	78.83	77.41	77.62	1844900
2002-05-21	78.00	78.30	75.64	75.90	1723100
2002-05-22	75.02	76.01	74.51	75.99	1765900
2002-05-23	76.79	76.90	75.13	76.24	1058900
2002-05-24	76.24	76.65	75.01	75.12	837500
2002-05-28	74.51	75.35	72.90	73.93	1335600
2002-05-29	73.94	74.65	72.67	72.99	1083900
2002-05-30	72.74	73.13	72.20	72.83	1032300
2002-05-31	72.10	75.46	72.10	75.00	2006300
2002-06-03	74.75	75.10	73.45	73.56	1321200
2002-06-04	73.56	73.90	71.30	72.70	1859000
2002-06-05	73.54	75.00	73.15	74.97	1866900
2002-06-06	75.25	75.76	72.81	72.90	1774400
2002-06-07	72.10	73.90	72.10	73.83	976500
2002-06-10	73.99	75.40	73.81	75.00	1227900
2002-06-11	75.25	75.99	74.25	74.25	1558000
2002-06-12	74.50	75.10	74.00	74.48	1741400
2002-06-13	73.70	74.20	71.90	72.27	1499600
2002-06-14	72.27	72.30	69.95	71.95	2115600
2002-06-17	71.95	73.73	71.52	73.73	1430700
2002-06-18	73.10	74.05	72.86	73.62	1130000
2002-06-19	73.01	74.94	73.00	73.71	1129100
2002-06-20	73.96	74.50	71.82	72.02	1307800
2002-06-21	71.01	72.34	70.51	70.77	1734700
2002-06-24	70.78	71.48	68.54	69.70	1687400
2002-06-25	70.45	71.90	68.50	68.50	1588700
2002-06-26	66.50	70.55	66.26	69.82	2042800
2002-06-27	71.30	71.56	69.10	71.56	1942600
2002-06-28	71.00	71.94	70.08	70.08	1609500
2002-07-01	70.33	71.99	70.02	70.10	1783100
2002-07-02	70.10	70.70	68.23	68.30	1946000
2002-07-03	68.30	70.50	67.81	70.26	1263300
2002-07-05	71.20	72.70	70.80	72.44	1041900
2002-07-08	72.30	72.99	71.79	72.50	1718700
2002-07-09	72.85	73.10	71.09	71.12	1919800
2002-07-10	72.15	72.56	69.40	70.05	2710900
2002-07-11	69.80	70.99	66.31	69.20	3906800
2002-07-12	69.50	69.86	66.30	66.99	2338600
2002-07-15	67.05	67.64	63.60	67.45	3078200
2002-07-16	65.70	66.40	63.75	65.24	3106200
2002-07-17	66.10	67.20	62.00	63.21	3625200
2002-07-18	63.80	65.60	62.92	63.00	2312600
2002-07-19	62.00	62.18	59.55	59.56	2924100
2002-07-22	59.00	60.20	56.11	56.73	4409700
2002-07-23	57.60	59.59	56.90	57.70	3356700
2002-07-24	56.50	64.49	56.40	64.00	3881700
2002-07-25	63.90	64.70	61.19	64.51	3603000
2002-07-26	65.50	65.75	63.65	65.65	3379300
2002-07-29	66.10	68.61	66.05	68.05	2704100
2002-07-30	68.05	68.63	66.01	67.22	2907900
2002-07-31	66.50	66.50	64.08	66.00	3629500
2002-08-01	65.05	65.95	64.21	65.03	3063500
2002-08-02	64.50	64.70	62.70	64.59	3260300
2002-08-05	63.60	64.25	62.83	62.85	3819000
2002-08-06	64.70	66.84	64.00	65.32	2735500
2002-08-07	67.25	67.30	64.86	66.25	2548800
2002-08-08	65.60	68.10	63.60	68.06	3297900
2002-08-09	66.80	68.60	66.25	68.03	2151100
2002-08-12	65.96	66.38	65.05	66.25	3278300
2002-08-13	65.95	67.70	65.15	65.37	2784100
2002-08-14	66.15	68.75	65.90	68.75	2748200
2002-08-15	69.65	72.00	69.48	71.66	3531200
2002-08-16	71.49	72.30	70.20	71.35	3123300
2002-08-19	71.35	73.75	70.35	73.70	2741400
2002-08-20	73.70	73.70	71.90	72.85	1779300
2002-08-21	73.20	73.61	71.52	73.06	1546000
2002-08-22	73.06	73.40	71.47	72.55	1740700
2002-08-23	71.67	72.24	71.06	71.52	1228900
2002-08-26	71.54	71.80	70.02	71.39	1412700
2002-08-27	70.67	70.89	68.65	69.27	2242000
2002-08-28	68.26	69.30	67.75	68.60	1718600
2002-08-29	67.25	69.50	67.00	68.89	1588200
2002-08-30	68.93	70.60	68.40	69.72	1248200
2002-09-03	68.70	68.71	66.85	67.01	1823900
2002-09-04	67.54	68.89	66.90	68.60	1968700
2002-09-05	67.50	68.00	65.47	67.90	3306600
2002-09-06	68.80	69.60	67.80	68.94	3664200
2002-09-09	68.94	71.00	68.50	70.67	1936300
2002-09-10	70.70	72.20	70.35	71.90	2593700
2002-09-11	72.60	73.06	72.40	72.65	2258300
2002-09-12	72.20	72.39	70.53	70.53	1665300
2002-09-13	70.51	72.38	70.01	71.99	2168900
2002-09-16	71.99	72.65	71.05	71.80	1679200
2002-09-17	72.80	73.00	70.19	70.26	2294200
2002-09-18	69.15	70.50	69.05	70.03	2309800
2002-09-19	68.70	70.29	68.61	68.62	1727200
2002-09-20	68.63	70.00	68.00	69.55	2031800
2002-09-23	68.60	68.99	66.80	67.45	2758200
2002-09-24	67.45	67.60	65.55	66.00	3961000
2002-09-25	67.00	67.28	65.05	66.56	3152600
2002-09-26	67.00	67.60	66.50	67.29	3520600
2002-09-27	66.25	66.83	63.94	64.09	3585200
2002-09-30	63.10	63.10	60.73	60.81	6303600
2002-10-01	60.77	63.99	58.40	63.00	7160700
2002-10-02	62.57	62.90	59.49	59.57	5616500
2002-10-03	58.80	59.24	55.60	56.10	9205600
2002-10-04	56.50	56.69	52.75	55.05	7558000
2002-10-07	56.00	56.09	53.00	53.23	5834300
2002-10-08	54.60	57.54	53.52	56.06	6017600
2002-10-09	55.00	56.49	54.01	54.45	4357300
2002-10-10	45.00	50.00	44.00	49.45	21669600
2002-10-11	50.53	53.00	50.45	52.40	8967900
2002-10-14	52.20	56.20	51.70	55.20	6510900
2002-10-15	56.75	58.70	56.74	58.60	6112300
2002-10-16	58.61	58.61	56.53	57.27	4542700
2002-10-17	58.25	58.25	54.96	55.11	5357700
2002-10-18	54.90	55.80	54.05	55.15	4704200
2002-10-21	55.00	55.76	52.65	55.15	4077400
2002-10-22	54.50	56.40	53.13	54.35	3772500
2002-10-23	54.40	56.20	54.37	55.48	3382500
2002-10-24	56.50	59.20	56.26	57.50	4758100
2002-10-25	57.53	58.20	56.61	58.20	2923500
2002-10-28	59.20	59.40	56.70	57.24	3055100
2002-10-29	57.25	58.50	55.59	58.25	3676500
2002-10-30	57.68	58.45	56.12	57.01	3525500
2002-10-31	57.01	59.05	57.00	58.45	3933300
2002-11-01	58.60	61.00	57.77	61.00	3705800
2002-11-04	61.01	61.01	57.75	57.99	4873900
2002-11-05	57.75	59.50	57.60	58.62	2104300
2002-11-06	58.82	59.94	58.31	59.94	3324900
2002-11-07	61.00	62.50	60.25	62.00	7303200
2002-11-08	62.01	62.54	59.70	60.05	3311400
2002-11-11	60.30	61.10	58.85	60.31	1959400
2002-11-12	60.60	61.95	59.90	61.06	2044300
2002-11-13	61.07	61.39	58.92	60.90	2762300
2002-11-14	62.25	64.19	61.52	63.71	2886100
2002-11-15	63.71	66.90	63.55	66.90	4711400
2002-11-18	66.91	66.91	64.56	64.57	3874000
2002-11-19	64.57	64.57	61.75	62.25	3425600
2002-11-20	62.65	65.40	62.60	65.40	2986100
2002-11-21	65.39	66.50	64.56	66.50	2443800
2002-11-22	65.40	67.15	65.15	65.45	2731100
2002-11-25	65.46	67.28	65.10	67.14	2607400
2002-11-26	66.25	67.60	66.10	66.63	1939300
2002-11-27	67.00	69.93	66.30	69.85	3353200
2002-11-29	69.85	69.85	68.49	68.50	1282300
2002-12-02	70.25	71.70	66.37	66.44	5401600
2002-12-03	66.65	66.85	64.60	64.70	3513300
2002-12-04	64.10	64.10	61.00	61.80	9793700
2002-12-05	59.35	63.10	58.73	62.21	9200600
2002-12-06	61.11	63.30	60.53	61.88	2667500
2002-12-09	61.89	61.89	59.76	60.00	3114800
2002-12-10	60.05	61.62	59.55	61.39	3041100
2002-12-11	61.40	61.93	60.40	61.50	2090700
2002-12-12	62.50	63.30	61.52	62.60	2666500
2002-12-13	61.75	62.30	59.55	59.81	3081100
2002-12-16	59.82	61.30	58.90	61.10	3187900
2002-12-17	60.85	60.86	59.01	59.24	3242500
2002-12-18	58.85	59.30	57.70	58.76	3441500
2002-12-19	58.77	59.16	56.35	56.46	4245600
2002-12-20	56.45	57.04	55.85	56.75	4799000
2002-12-23	56.10	56.25	53.31	54.83	4540200
2002-12-24	54.01	54.77	53.50	54.52	1919400
2002-12-26	54.52	55.67	54.20	54.87	2266300
2002-12-27	54.62	55.24	54.40	54.73	1289500
2002-12-30	54.47	56.67	54.11	56.48	2518000
2002-12-31	56.47	56.59	55.10	55.95	2316400
2003-01-02	56.15	58.73	56.15	58.59	4518700
2003-01-03	58.60	58.60	56.05	56.35	3472100
2003-01-06	56.35	56.58	54.82	55.66	3537300
2003-01-07	55.66	56.40	53.08	53.55	6469200
2003-01-08	53.45	54.71	52.70	52.90	5242400
2003-01-09	54.50	57.50	54.25	57.35	9136300
2003-01-10	57.35	58.75	56.20	58.18	5959000
2003-01-13	58.19	58.69	56.69	57.60	3416500
2003-01-14	57.30	58.48	56.56	57.35	2610100
2003-01-15	57.60	58.75	56.58	58.25	3762400
2003-01-16	58.25	58.53	56.99	57.46	3537200
2003-01-17	57.47	57.50	56.26	56.60	2827100
2003-01-21	56.50	56.50	54.30	54.30	3179900
2003-01-22	54.26	54.55	53.18	53.51	3097300
2003-01-23	54.00	55.50	52.62	55.25	3977200
2003-01-24	55.26	55.58	53.10	53.75	2673700
2003-01-27	53.50	53.60	51.79	52.50	4113600
2003-01-28	52.51	53.41	52.38	52.89	2704900
2003-01-29	52.15	52.65	51.71	52.18	3660700
2003-01-30	53.30	53.70	51.56	52.02	3252500
2003-01-31	51.80	52.48	51.10	52.37	3987300
2003-02-03	52.50	53.50	52.43	53.00	2779300
2003-02-04	53.01	53.20	51.96	52.29	2659000
2003-02-05	52.83	53.15	51.30	51.75	3686500
2003-02-06	52.75	54.10	52.08	52.89	4371000
2003-02-07	53.10	53.57	51.08	51.36	3601400
2003-02-10	51.65	51.80	49.71	50.08	4683400
2003-02-11	50.09	51.66	50.09	50.63	3016900
2003-02-12	50.68	51.45	50.43	50.50	2061600
2003-02-13	50.51	50.65	49.86	50.39	2326000
2003-02-14	50.35	52.70	49.98	52.64	2805900
2003-02-18	52.65	53.90	52.50	53.41	2138900
2003-02-19	53.41	53.58	51.35	51.65	2467500
2003-02-20	51.65	52.08	50.86	50.95	2121300
2003-02-21	51.30	51.86	50.78	51.44	2235900
2003-02-24	51.19	51.20	47.78	47.90	5440000
2003-02-25	47.60	49.50	47.35	49.34	4631000
2003-02-26	49.34	49.73	48.84	49.45	2454500
2003-02-27	49.48	49.69	48.27	48.84	3507500
2003-02-28	49.00	49.67	48.62	48.90	2377400
2003-03-03	49.05	49.53	47.41	47.55	3025500
2003-03-04	47.40	48.16	46.18	46.26	3768800
2003-03-05	48.60	49.70	48.00	49.55	8844100
2003-03-06	48.61	51.55	48.55	49.98	6018200
2003-03-07	49.98	51.40	48.95	51.26	3865600
2003-03-10	51.27	52.65	51.24	51.48	4975400
2003-03-11	51.65	52.19	50.60	50.70	4067500
2003-03-12	50.70	51.10	49.80	51.06	3255900
2003-03-13	52.50	54.90	51.40	54.70	6342700
2003-03-14	54.75	56.30	54.60	55.75	5712500
2003-03-17	55.76	59.30	55.63	59.09	6347300
2003-03-18	58.80	59.09	57.56	57.88	5083900
2003-03-19	57.88	58.85	56.36	58.30	4121100
2003-03-20	58.31	58.55	56.71	58.38	3860000
2003-03-21	58.20	59.51	57.90	59.20	4682900
2003-03-24	57.30	57.93	57.00	57.35	3387000
2003-03-25	57.35	59.10	57.35	58.46	3346000
2003-03-26	58.15	59.00	57.36	57.45	3970300
2003-03-27	57.00	57.49	56.20	56.99	3577800
2003-03-28	56.99	57.20	56.05	56.60	2202000
2003-03-31	56.61	57.58	55.28	56.58	3716500
2003-04-01	56.58	56.94	54.70	56.31	4207400
2003-04-02	57.50	58.26	57.35	57.94	2570000
2003-04-03	58.20	58.50	57.61	57.70	2320800
2003-04-04	58.00	59.09	57.95	58.41	3180500
2003-04-07	60.15	60.55	58.21	58.40	4382500
2003-04-08	57.80	57.90	56.25	56.64	5585000
2003-04-09	56.65	57.60	55.65	55.71	3756000
2003-04-10	56.50	58.60	56.10	58.26	4760600
2003-04-11	58.26	59.50	57.40	57.61	3659600
2003-04-14	57.54	58.48	56.47	58.39	2700500
2003-04-15	58.50	58.75	57.80	58.56	2186800
2003-04-16	59.10	59.10	58.15	58.50	2478100
2003-04-17	58.50	60.10	58.14	59.92	2782700
2003-04-21	59.85	60.40	58.70	59.15	2801500
2003-04-22	59.15	59.16	58.00	58.57	4305700
2003-04-23	58.58	58.58	57.15	57.61	4337800
2003-04-24	57.00	57.15	56.09	56.56	3751300
2003-04-25	56.56	56.56	55.00	55.02	4013300
2003-04-28	55.02	56.94	54.35	56.69	4537000
2003-04-29	56.70	58.03	56.70	57.28	5430100
2003-04-30	57.27	57.50	56.30	56.80	4155200
2003-05-01	56.80	56.80	55.11	55.49	4881400
2003-05-02	55.50	55.96	54.75	55.45	5571300
2003-05-05	55.46	55.46	54.15	54.31	4984400
2003-05-06	54.32	56.80	54.24	56.00	5946700
2003-05-07	55.85	56.94	55.46	56.50	4908400
2003-05-08	54.37	55.73	53.21	53.25	13111000
2003-05-09	53.26	53.26	51.06	52.62	10552300
2003-05-12	52.00	54.80	52.00	54.80	5982600
2003-05-13	54.81	55.11	54.00	54.24	5278300
2003-05-14	54.49	54.90	53.11	53.68	4493300
2003-05-15	53.93	54.05	51.90	53.02	6458100
2003-05-16	52.25	53.48	52.25	53.40	6114700
2003-05-19	53.41	53.85	51.25	51.30	3946700
2003-05-20	51.65	52.43	51.30	51.80	4228400
2003-05-21	51.81	51.81	50.75	51.04	3807300
2003-05-22	51.15	52.49	50.92	52.30	3587300
2003-05-23	52.40	52.40	51.00	51.22	4883600
2003-05-27	51.22	52.48	50.70	52.30	4343200
2003-05-28	52.90	54.20	52.52	52.64	5069400
2003-05-29	53.00	53.20	51.74	51.80	4561200
2003-05-30	52.05	52.95	51.80	52.35	4762400
2003-06-02	52.60	54.70	52.60	53.37	4449400
2003-06-03	52.65	53.04	51.38	52.46	3949200
2003-06-04	52.25	54.19	52.21	54.05	3875500
2003-06-05	54.05	55.75	52.52	54.92	6102900
2003-06-06	55.13	56.40	53.15	53.39	3773600
2003-06-09	53.03	53.29	52.25	52.28	2349000
2003-06-10	52.74	52.99	51.91	52.40	2211900
2003-06-11	52.40	52.40	51.18	51.55	3360900
2003-06-12	51.56	51.56	48.80	50.48	8699800
2003-06-13	51.59	51.59	49.31	49.45	6663300
2003-06-16	50.10	50.51	48.79	50.40	4271700
2003-06-17	50.41	50.45	49.23	49.38	5065000
2003-06-18	49.25	49.48	48.02	48.85	4954400
2003-06-19	50.45	51.68	49.11	50.00	5387100
2003-06-20	50.01	51.44	49.26	49.44	4038900
2003-06-23	48.25	50.00	48.25	49.87	4105400
2003-06-24	50.25	51.35	50.01	50.20	4561400
2003-06-25	50.05	50.71	49.51	49.68	2856600
2003-06-26	50.00	50.45	49.81	50.42	3385200
2003-06-27	50.50	52.15	50.25	50.91	4246200
2003-06-30	50.99	51.68	50.50	51.38	2746300
2003-07-01	51.25	51.55	50.31	51.46	3109800
2003-07-02	51.50	51.50	50.65	51.05	3863500
2003-07-03	50.85	51.98	50.66	51.85	2485200
2003-07-07	52.00	52.78	51.96	52.28	4948000
2003-07-08	52.98	55.10	52.78	54.89	5248200
2003-07-09	54.80	55.50	53.95	54.00	4480700
2003-07-10	51.60	55.37	51.60	54.96	13954700
2003-07-11	55.71	57.78	55.55	57.22	9376100
2003-07-14	57.50	59.35	57.50	58.71	5723900
2003-07-15	59.00	59.00	57.53	58.08	4063400
2003-07-16	58.08	58.15	57.05	57.56	3177400
2003-07-17	57.35	57.56	56.61	56.80	3017500
2003-07-18	56.81	57.22	55.93	57.05	4188900
2003-07-21	56.95	56.95	55.71	56.02	3085300
2003-07-22	56.10	57.51	55.80	57.33	3400000
2003-07-23	57.79	57.79	56.25	57.45	2097800
2003-07-24	57.90	58.54	56.67	56.69	2633600
2003-07-25	56.98	58.14	56.79	57.89	1935600
2003-07-28	57.70	58.44	57.15	57.93	1521100
2003-07-29	57.90	58.23	56.52	57.15	2941200
2003-07-30	57.40	58.64	57.00	58.40	2730300
2003-07-31	59.00	60.27	58.87	59.35	4306500
2003-08-01	59.35	60.20	58.83	59.35	2446700
2003-08-04	59.10	60.25	58.75	60.17	2838500
2003-08-05	59.65	59.90	58.11	58.80	5640200
2003-08-06	59.00	60.65	58.90	60.64	4303700
2003-08-07	62.25	62.41	59.75	59.95	7096700
2003-08-08	60.00	60.79	59.89	60.55	2859000
2003-08-11	60.55	60.70	59.76	60.25	2398900
2003-08-12	60.60	61.65	60.40	61.49	2547700
2003-08-13	61.69	62.15	61.12	61.50	2060600
2003-08-14	61.50	61.50	60.25	61.04	2360400
2003-08-15	61.50	63.90	60.85	63.54	3303600
2003-08-18	63.02	63.25	62.31	62.45	3293200
2003-08-19	62.60	62.99	62.24	62.70	2208100
2003-08-20	62.35	63.35	62.30	62.85	1873900
2003-08-21	62.89	63.60	62.43	62.95	1595400
2003-08-22	62.95	63.40	60.90	61.10	3048700
2003-08-25	61.00	61.05	60.15	60.80	1629500
2003-08-26	60.80	62.11	60.53	61.95	2228700
2003-08-27	61.86	62.22	61.40	61.75	1579600
2003-08-28	62.05	63.79	61.95	63.60	2428400
2003-08-29	63.20	63.38	62.40	63.26	1837200
2003-09-02	64.00	65.44	63.54	64.49	6493500
2003-09-03	64.49	64.50	62.68	63.00	5217300
2003-09-04	61.51	63.09	61.51	62.00	4114700
2003-09-05	61.62	62.19	60.90	61.26	2345200
2003-09-08	61.26	61.63	59.04	61.55	2115100
2003-09-09	60.76	60.90	59.09	59.40	5163100
2003-09-10	59.30	60.00	58.92	59.10	2726200
2003-09-11	59.65	60.10	59.15	59.30	2071900
2003-09-12	58.80	59.10	56.60	58.43	3979000
2003-09-15	58.85	59.11	58.40	58.54	2444200
2003-09-16	58.59	60.04	58.55	59.91	2189500
2003-09-17	59.91	60.10	58.59	59.53	2071800
2003-09-18	59.58	59.60	58.40	58.56	3678900
2003-09-19	58.56	58.83	57.23	57.48	3841000
2003-09-22	56.40	56.50	54.94	55.03	5134700
2003-09-23	54.90	55.90	54.50	55.38	4402300
2003-09-24	54.50	55.10	52.95	53.20	8040600
2003-09-25	53.85	54.74	53.56	54.00	5669200
2003-09-26	54.05	54.73	54.00	54.20	3838800
2003-09-29	54.35	54.60	52.20	53.27	4358900
2003-09-30	53.28	54.27	52.64	53.50	3248300
2003-10-01	53.80	54.60	53.50	54.00	3337200
2003-10-02	54.00	54.65	52.93	53.33	3251500
2003-10-03	54.85	55.35	53.75	54.02	4683700
2003-10-06	54.02	54.72	53.55	54.55	1692800
2003-10-07	54.40	56.27	54.34	55.50	4361700
2003-10-08	55.51	55.76	54.77	54.88	2758400
2003-10-09	55.05	55.75	52.74	53.00	9514900
2003-10-10	53.19	53.73	52.50	52.65	4229300
2003-10-13	52.74	52.91	51.50	51.61	5402900
2003-10-14	51.90	53.25	51.74	53.22	6046800
2003-10-15	53.37	53.47	52.36	52.60	3133500
2003-10-16	52.53	53.41	52.51	53.04	2528700
2003-10-17	53.00	53.32	51.79	51.84	4489600
2003-10-20	51.98	52.15	50.49	51.58	6431400
2003-10-21	51.49	52.80	51.32	52.52	3756100
2003-10-22	51.94	52.00	50.97	51.34	3246700
2003-10-23	50.75	52.50	50.75	52.26	3736200
2003-10-24	52.17	52.70	51.10	52.37	3719600
2003-10-27	54.15	54.60	53.64	54.15	5872400
2003-10-28	54.15	55.33	53.97	55.20	3544600
2003-10-29	55.20	56.49	54.87	56.48	4226800
2003-10-30	56.48	56.63	55.60	56.09	3247900
2003-10-31	56.45	56.48	55.30	56.07	2828800
2003-11-03	55.85	56.30	55.37	55.39	2790300
2003-11-04	55.40	55.74	54.10	54.41	3621600
2003-11-05	54.40	55.29	53.91	54.20	3159500
2003-11-06	52.00	54.25	51.25	52.30	13158800
2003-11-07	52.90	52.98	51.90	51.91	4722900
2003-11-10	49.88	51.90	49.88	50.65	6064900
2003-11-11	50.71	51.69	49.91	50.13	4276600
2003-11-12	50.38	51.04	49.91	50.71	4116600
2003-11-13	50.71	51.65	49.99	50.58	5203600
2003-11-14	51.51	52.55	51.10	51.80	6206300
2003-11-17	51.80	51.80	49.93	50.88	4345100
2003-11-18	51.00	51.10	49.06	49.17	5052900
2003-11-19	49.20	49.50	48.40	48.92	4508300
2003-11-20	50.00	50.55	49.60	49.91	5610500
2003-11-21	50.00	50.25	48.78	48.88	4618500
2003-11-24	49.25	50.02	48.96	49.75	4172300
2003-11-25	49.55	49.55	48.75	48.75	3433900
2003-11-26	48.99	49.00	47.70	48.10	4007700
2003-11-28	48.12	48.89	48.11	48.32	1342300
2003-12-01	49.00	49.19	48.10	48.54	4078300
2003-12-02	48.60	48.60	46.55	46.67	6193500
2003-12-03	45.90	46.06	44.50	45.29	13401200
2003-12-04	46.80	47.54	45.76	46.96	10865300
2003-12-05	46.25	47.85	46.25	47.35	6340100
2003-12-08	47.25	47.40	45.67	46.21	4333200
2003-12-09	46.55	47.09	45.30	45.45	5785600
2003-12-10	45.55	46.27	45.29	45.97	3994500
2003-12-11	45.97	46.67	45.59	45.70	2787400
2003-12-12	45.99	46.00	44.43	45.01	4713700
2003-12-15	45.58	45.65	43.08	43.30	6368200
2003-12-16	43.30	44.00	42.40	44.00	8207300
2003-12-17	43.92	45.53	43.72	45.50	6206300
2003-12-18	45.75	46.05	44.98	46.05	5616500
2003-12-19	46.05	46.12	45.03	45.06	4256700
2003-12-22	45.00	45.55	44.75	45.10	4089800
2003-12-23	45.10	45.26	44.00	44.17	4679200
2003-12-24	44.01	44.55	43.44	44.07	2499100
2003-12-26	44.10	44.52	43.86	44.01	1060500
2003-12-29	44.35	44.40	43.65	44.00	3729000
2003-12-30	44.15	44.72	43.85	44.71	3024700
2003-12-31	44.65	45.15	44.52	44.94	2397200
2004-01-02	44.94	44.95	43.80	43.86	3246000
2004-01-05	44.00	44.23	43.08	43.57	6032800
2004-01-06	43.57	45.59	43.15	45.25	6292200
2004-01-07	45.19	46.20	44.50	45.50	5511800
2004-01-08	43.50	44.10	41.39	41.80	16412400
2004-01-09	41.28	41.90	40.81	41.20	7248800
2004-01-12	41.21	41.72	41.09	41.55	4644500
2004-01-13	41.45	42.39	41.41	41.90	5336200
2004-01-14	41.81	42.94	41.66	42.73	4552500
2004-01-15	42.50	43.44	42.06	43.36	3537800
2004-01-16	43.36	43.55	42.39	43.42	4054000
2004-01-20	43.40	43.50	42.50	42.75	3780200
2004-01-21	42.74	43.49	42.28	43.40	2956900
2004-01-22	43.55	44.21	43.41	43.68	2468100
2004-01-23	43.71	44.29	43.50	44.13	2988700
2004-01-26	44.10	44.19	43.19	44.16	2371000
2004-01-27	44.10	44.85	43.77	44.05	3550500
2004-01-28	44.10	44.18	42.64	42.67	4867400
2004-01-29	42.84	43.47	42.16	43.40	2914100
2004-01-30	43.65	44.81	43.32	44.30	4979700
2004-02-02	44.15	44.89	43.26	44.43	3395400
2004-02-03	44.67	45.80	44.27	45.00	4650300
2004-02-04	44.70	45.25	44.56	45.09	4074700
2004-02-05	46.25	47.20	45.50	46.96	7932400
2004-02-06	47.35	48.90	47.01	48.64	7565100
2004-02-09	48.64	48.98	48.05	48.17	4291300
2004-02-10	48.14	48.17	47.30	47.55	4205500
2004-02-11	47.58	48.55	47.55	48.39	3890000
2004-02-12	48.35	48.99	48.30	48.82	2990800
2004-02-13	48.46	48.88	48.21	48.65	4260200
2004-02-17	49.15	49.80	48.79	49.48	4121100
2004-02-18	49.50	50.20	49.38	49.93	3091500
2004-02-19	50.30	50.77	50.26	50.56	3967900
2004-02-20	50.43	50.43	49.60	49.90	3215600
2004-02-23	51.00	51.10	50.02	50.06	2972700
2004-02-24	50.06	50.17	49.01	49.40	3515400
2004-02-25	49.41	49.87	49.20	49.56	3260900
2004-02-26	49.70	50.82	49.29	50.50	3342100
2004-02-27	51.99	53.62	51.46	51.50	8694000
2004-03-01	51.95	51.96	51.25	51.26	2988600
2004-03-02	51.26	51.26	50.33	50.75	4174900
2004-03-03	50.75	51.14	50.26	50.92	2613900
2004-03-04	51.85	52.76	51.29	52.20	4305500
2004-03-05	52.00	53.25	51.29	52.86	2962200
2004-03-08	53.23	54.10	52.17	52.48	3627100
2004-03-09	52.01	52.02	50.40	50.56	3967500
2004-03-10	50.63	51.06	49.83	50.13	2844100
2004-03-11	50.13	51.74	50.03	50.90	3600400
2004-03-12	51.25	52.00	50.90	52.00	1961000
2004-03-15	51.75	51.75	50.43	50.48	2263500
2004-03-16	50.77	50.90	48.81	49.78	4006100
2004-03-17	49.92	50.74	49.81	50.38	1861500
2004-03-18	50.38	50.38	49.05	50.03	2156900
2004-03-19	50.00	50.00	48.51	48.70	3012000
2004-03-22	48.64	48.64	47.50	47.71	3278400
2004-03-23	49.11	49.75	48.21	48.39	2869200
2004-03-24	48.45	49.13	47.93	48.88	2733400
2004-03-25	49.45	49.63	48.88	49.38	2729400
2004-03-26	49.19	49.33	48.23	48.45	2672500
2004-03-29	48.75	49.23	48.72	49.17	2385400
2004-03-30	49.05	49.32	48.53	48.70	2779900
2004-03-31	48.70	48.70	47.75	48.33	2923400
2004-04-01	47.90	47.90	46.80	47.29	4987100
2004-04-02	47.95	49.50	46.75	46.97	4870800
2004-04-05	47.04	47.35	46.65	46.90	3729500
2004-04-06	46.90	47.22	46.25	47.11	4446300
2004-04-07	47.16	47.16	46.15	46.85	2928900
2004-04-08	45.95	45.98	43.86	44.33	9258500
2004-04-12	44.54	44.67	43.47	43.98	4241700
2004-04-13	44.40	44.85	43.55	43.58	2527700
2004-04-14	43.12	43.92	43.12	43.88	2615900
2004-04-15	44.13	44.32	43.85	43.97	2605500
2004-04-16	43.85	43.85	42.65	43.00	5931600
2004-04-19	43.00	43.17	42.35	42.48	3756300
2004-04-20	42.70	42.95	41.60	41.60	5559400
2004-04-21	41.61	42.01	41.24	41.27	4456900
2004-04-22	40.50	41.40	39.59	41.30	13232800
2004-04-23	42.60	43.37	41.80	43.03	7526700
2004-04-26	43.20	43.25	41.60	41.70	3705000
2004-04-27	41.91	42.85	41.57	41.67	4767000
2004-04-28	41.70	43.60	41.58	42.95	5704800
2004-04-29	43.10	43.35	42.14	42.59	4052400
2004-04-30	42.95	43.00	41.70	41.79	2447500
2004-05-03	41.81	41.93	40.76	41.08	3506300
2004-05-04	41.08	41.50	40.10	41.08	4146600
2004-05-05	41.08	41.50	40.66	40.96	2931400
2004-05-06	41.39	41.75	40.28	41.54	5563100
2004-05-07	41.33	42.60	41.25	41.68	4337800
2004-05-10	41.33	42.30	41.33	42.18	3448800
2004-05-11	42.55	43.17	42.31	42.52	4003400
2004-05-12	42.77	42.95	41.40	42.50	3192500
2004-05-13	42.25	43.64	41.85	42.63	2559100
2004-05-14	43.30	44.30	43.20	43.57	4376600
2004-05-17	42.97	44.35	42.72	44.00	4385100
2004-05-18	44.29	45.05	44.10	44.75	3947200
2004-05-19	44.98	45.46	44.16	44.16	3693200
2004-05-20	44.45	44.59	43.50	44.10	1957200
2004-05-21	44.60	45.27	44.50	44.79	2283600
2004-05-24	45.75	46.29	45.37	45.95	4316400
2004-05-25	45.95	47.10	45.81	47.03	3883500
2004-05-26	47.01	47.03	46.20	46.56	3019500
2004-05-27	47.25	47.95	47.10	47.77	3790500
2004-05-28	47.75	47.81	47.39	47.56	1933600
2004-06-01	47.57	48.23	47.33	47.57	3846200
2004-06-02	47.95	48.20	47.24	47.64	3522200
2004-06-03	48.25	48.40	47.74	47.74	4325100
2004-06-04	48.15	48.20	47.29	47.45	2273000
2004-06-07	47.70	48.37	47.45	48.33	2384800
2004-06-08	48.40	48.78	47.91	48.60	1617400
2004-06-09	48.58	48.83	48.00	48.02	1669500
2004-06-10	48.01	48.18	47.28	47.54	2300400
2004-06-14	47.54	47.65	46.68	46.80	2357800
2004-06-15	47.00	47.26	46.48	46.56	3364100
2004-06-16	46.70	46.83	46.05	46.05	1795900
2004-06-17	46.16	46.19	45.44	45.53	3803700
2004-06-18	45.56	45.77	45.35	45.45	2692600
2004-06-21	45.44	45.72	44.95	44.99	1911400
2004-06-22	44.99	45.03	44.00	44.70	4073200
2004-06-23	44.65	45.16	44.49	45.09	2329600
2004-06-24	45.00	45.00	43.50	43.60	4038200
2004-06-25	43.65	43.95	42.89	43.20	4381500
2004-06-28	44.00	44.25	43.60	43.75	2754800
2004-06-29	43.57	43.57	41.80	42.29	5517000
2004-06-30	42.45	42.49	42.00	42.28	2442900
2004-07-01	42.50	42.88	42.13	42.22	3229200
2004-07-02	42.24	42.24	41.45	41.81	3385900
2004-07-06	41.55	41.81	41.02	41.30	3180700
2004-07-07	41.30	41.93	41.20	41.46	4309400
2004-07-08	41.94	43.65	41.77	43.65	8153700
2004-07-09	43.65	43.89	43.21	43.75	3245200
2004-07-12	43.65	44.01	43.35	43.97	1892200
2004-07-13	43.93	44.45	43.80	44.09	1679900
2004-07-14	43.96	43.96	42.46	42.67	2834000
2004-07-15	42.84	42.94	41.80	41.82	2534400
2004-07-16	42.20	42.25	41.11	41.55	3143300
2004-07-19	41.75	42.38	41.66	42.28	3035000
2004-07-20	42.98	43.41	42.90	43.37	3222200
2004-07-21	43.45	43.75	43.03	43.19	2750700
2004-07-22	43.00	43.60	42.54	43.43	2551200
2004-07-23	43.38	43.74	42.48	43.25	1689400
2004-07-26	43.26	43.26	42.49	42.88	1838700
2004-07-27	42.89	44.32	42.87	44.14	2152600
2004-07-28	44.00	44.60	43.51	44.28	2096300
2004-07-29	44.40	45.50	44.40	45.10	3041600
2004-07-30	46.05	46.11	45.60	45.76	3885000
2004-08-02	45.76	46.10	45.16	45.53	1738000
2004-08-03	45.40	45.64	44.84	45.32	2799100
2004-08-04	45.07	46.05	44.90	45.52	2353000
2004-08-05	45.04	46.13	44.20	45.55	5305100
2004-08-06	45.00	45.47	44.47	45.13	3838200
2004-08-09	45.00	45.67	45.00	45.43	2042500
2004-08-10	45.43	46.09	45.42	45.92	3224700
2004-08-11	45.93	45.93	44.45	45.08	3047500
2004-08-12	45.28	46.00	43.70	43.70	4141600
2004-08-13	45.10	46.23	44.95	46.10	5728900
2004-08-16	47.00	47.38	46.55	47.17	3855600
2004-08-17	47.40	48.02	47.13	47.15	3733900
2004-08-18	47.16	47.78	46.50	47.71	3140300
2004-08-19	47.65	48.70	47.35	48.17	3513000
2004-08-20	48.05	48.35	47.56	48.10	3780900
2004-08-23	48.06	48.07	46.90	47.55	2208400
2004-08-24	48.05	48.05	47.15	47.46	1653300
2004-08-25	47.46	48.02	47.39	47.95	1565200
2004-08-26	47.98	48.55	47.97	48.24	2598800
2004-08-27	48.37	49.33	48.14	49.25	4237500
2004-08-30	48.80	49.34	48.56	48.74	2033300
2004-08-31	50.00	50.41	48.96	49.48	5394700
2004-09-01	49.25	49.40	48.41	48.63	2267500
2004-09-02	48.57	49.90	48.52	49.90	3645300
2004-09-03	49.98	50.77	49.80	50.46	3285400
2004-09-07	50.88	50.99	49.67	50.93	2924400
2004-09-08	50.70	50.98	50.17	50.21	2430000
2004-09-09	50.21	50.35	49.62	49.94	2548700
2004-09-10	49.82	50.77	49.60	50.58	2513500
2004-09-13	50.40	50.99	50.14	50.93	2945800
2004-09-14	50.98	52.00	50.81	51.86	2961500
2004-09-15	51.61	51.61	50.60	50.76	2288400
2004-09-16	50.70	50.98	49.48	49.48	3197300
2004-09-17	49.50	49.75	48.92	49.48	3207900
2004-09-20	49.25	49.87	48.90	49.50	1758000
2004-09-21	49.55	50.12	49.35	49.73	1963500
2004-09-22	49.50	49.73	48.35	48.62	2926500
2004-09-23	48.88	49.89	48.72	49.51	4143500
2004-09-24	49.65	49.87	48.74	49.43	2153400
2004-09-27	49.20	49.20	48.38	48.39	3046100
2004-09-28	48.50	48.82	47.75	48.70	2255400
2004-09-29	48.50	48.95	48.21	48.28	2475800
2004-09-30	48.28	48.66	47.70	48.19	2286600
2004-10-01	48.45	48.97	48.45	48.75	2950100
2004-10-04	50.00	50.95	49.95	50.00	3947100
2004-10-05	50.01	50.81	49.41	50.23	3305800
2004-10-06	49.45	50.00	49.45	50.00	2016000
2004-10-07	50.00	50.89	49.18	49.46	3619300
2004-10-08	49.46	49.95	49.35	49.72	2924700
2004-10-11	49.72	49.80	49.14	49.25	1752500
2004-10-12	49.20	49.20	48.57	49.00	1700600
2004-10-13	49.12	49.58	48.47	48.68	1650400
2004-10-14	48.52	48.70	47.87	48.00	1863800
2004-10-15	48.25	49.74	48.07	49.09	3112400
2004-10-18	48.87	49.95	48.80	49.69	3151800
2004-10-19	49.94	51.09	49.83	50.98	5512300
2004-10-20	50.99	51.10	50.25	50.95	3806800
2004-10-21	51.70	52.86	51.57	52.08	5183100
2004-10-22	52.50	52.80	51.91	52.29	2832700
2004-10-25	52.02	52.06	50.90	50.99	3413700
2004-10-26	51.11	51.72	50.54	51.00	3716500
2004-10-27	51.02	51.74	50.60	51.74	2922000
2004-10-28	51.74	52.50	50.79	52.03	2465700
2004-10-29	51.55	52.19	50.33	50.76	4312000
2004-11-01	50.66	50.67	49.02	50.14	6388000
2004-11-02	50.70	51.04	50.11	50.39	4185200
2004-11-03	50.75	51.20	49.93	51.07	5388900
2004-11-04	49.80	51.39	49.64	50.90	6473400
2004-11-05	51.20	52.35	51.10	51.94	3974500
2004-11-08	51.50	51.91	51.22	51.29	2031800
2004-11-09	51.00	51.22	50.32	50.82	2380000
2004-11-10	52.00	52.39	51.54	52.20	3815900
2004-11-11	52.00	53.24	51.95	53.20	3557300
2004-11-12	51.00	52.15	50.80	52.04	7538700
2004-11-15	51.75	52.84	51.41	52.58	2227900
2004-11-16	52.50	52.50	50.98	51.10	3782600
2004-11-17	51.35	51.50	49.61	49.70	5130100
2004-11-18	49.70	49.71	48.55	48.91	4460400
2004-11-19	48.75	48.80	47.74	48.02	3313200
2004-11-22	48.00	48.84	47.38	48.29	2801900
2004-11-23	48.30	48.63	47.55	48.02	2647900
2004-11-24	48.50	48.75	48.01	48.35	2587500
2004-11-26	48.55	49.00	48.53	48.95	832600
2004-11-29	48.90	49.35	47.70	47.77	3920600
2004-11-30	47.33	47.43	46.03	46.16	4525800
2004-12-01	46.60	47.90	46.32	47.78	4410200
2004-12-02	46.50	49.06	46.50	48.35	4483300
2004-12-03	48.35	48.50	47.50	47.65	2602500
2004-12-06	47.71	48.20	47.49	47.54	2058900
2004-12-07	47.54	48.09	47.36	47.50	1648600
2004-12-08	47.54	48.05	47.45	47.47	2270700
2004-12-09	47.30	47.47	46.90	47.16	2720100
2004-12-10	47.45	47.45	46.59	46.67	2113800
2004-12-13	47.00	47.07	45.90	46.39	4053000
2004-12-14	46.85	48.61	46.71	47.99	5392900
2004-12-15	46.65	46.99	45.75	46.68	7471300
2004-12-16	46.68	47.15	46.20	46.25	2585600
2004-12-17	45.75	46.25	45.54	45.80	3896300
2004-12-20	45.80	46.20	45.46	45.68	2963100
2004-12-21	45.82	46.27	45.58	46.23	2502700
2004-12-22	45.70	47.25	45.58	46.92	2656300
2004-12-23	46.60	47.30	46.60	46.74	2967300
2004-12-27	47.12	47.75	46.62	46.79	1918600
2004-12-28	46.70	47.70	46.56	47.50	2567000
2004-12-29	47.51	48.40	47.51	48.39	3107600
2004-12-30	48.42	48.81	48.34	48.70	1552100
2004-12-31	48.60	49.44	48.58	49.17	1765900
2005-01-03	49.90	49.99	48.63	49.27	3793700
2005-01-04	49.27	49.50	47.63	47.70	3363100
2005-01-05	47.83	48.28	47.36	48.08	2826200
2005-01-06	48.00	48.90	46.82	47.02	4396700
2005-01-07	47.03	47.09	46.00	46.80	2906100
2005-01-10	46.56	47.69	46.56	47.27	1938000
2005-01-11	46.95	47.43	46.75	47.11	1745700
2005-01-12	47.11	47.95	47.06	47.82	2789400
2005-01-13	47.90	48.38	47.75	47.90	2429300
2005-01-14	47.75	48.65	47.35	48.32	2619000
2005-01-18	48.20	48.75	47.70	48.25	1863900
2005-01-19	48.19	48.28	47.43	47.51	2300900
2005-01-20	47.50	47.56	46.91	46.98	1803200
2005-01-21	47.03	47.24	46.04	46.18	2120900
2005-01-24	46.30	46.65	45.62	45.74	2324800
2005-01-25	46.00	46.40	45.91	46.06	1318900
2005-01-26	46.06	46.11	45.43	45.53	2890400
2005-01-27	45.54	45.85	45.40	45.69	2446200
2005-01-28	46.00	46.17	45.55	45.62	2163400
2005-01-31	45.99	47.24	45.80	47.01	2678600
2005-02-01	47.01	47.70	46.70	47.24	1850900
2005-02-02	47.24	47.50	46.86	47.08	1364300
2005-02-03	47.08	47.42	46.87	47.25	2399900
2005-02-04	47.10	47.21	46.80	47.05	2128000
2005-02-07	48.00	48.40	47.64	47.73	2531200
2005-02-08	47.85	47.89	47.25	47.60	1841800
2005-02-09	47.73	47.85	46.93	46.93	1123000
2005-02-10	47.15	47.67	46.95	47.50	966200
2005-02-11	47.35	47.95	46.75	47.68	1702700
2005-02-14	47.60	47.61	46.70	46.77	1318100
2005-02-15	46.84	47.56	46.84	47.40	1258400
2005-02-16	47.10	47.98	47.07	47.98	1661400
2005-02-17	47.84	47.89	46.91	46.91	2080200
2005-02-18	46.97	47.01	46.36	46.63	1334800
2005-02-22	46.55	46.96	45.65	45.85	2189600
2005-02-23	46.10	46.77	45.09	46.20	1957000
2005-02-24	46.50	46.71	45.26	45.90	3830100
2005-02-25	48.00	48.30	47.28	47.80	6868000
2005-02-28	47.80	48.24	47.65	47.87	2953800
2005-03-01	48.10	50.09	48.10	49.93	4199300
2005-03-02	49.93	50.44	49.51	50.04	3585200
2005-03-03	53.48	53.48	51.76	52.19	9600000
2005-03-04	52.85	53.47	52.31	53.30	3923600
2005-03-07	53.30	53.78	53.13	53.40	2479000
2005-03-08	53.50	53.60	53.11	53.50	2151800
2005-03-09	53.20	53.50	52.66	52.85	2709900
2005-03-10	53.05	54.00	52.94	53.70	1891700
2005-03-11	53.51	53.90	52.93	52.96	2258700
2005-03-14	53.08	53.31	52.56	53.00	1987100
2005-03-15	53.08	53.10	52.53	52.55	1751000
2005-03-16	52.40	52.60	51.56	51.91	2372900
2005-03-17	52.00	52.39	51.24	52.11	1608900
2005-03-18	52.12	52.24	50.80	51.03	4196400
2005-03-21	50.80	50.96	50.23	50.35	2493600
2005-03-22	50.65	51.34	50.18	50.30	2232800
2005-03-23	50.00	50.43	49.75	50.08	3779400
2005-03-24	50.50	50.85	50.02	50.56	2086000
2005-03-28	50.65	51.75	50.34	51.50	2334500
2005-03-29	51.40	51.66	50.17	50.46	2657700
2005-03-30	50.50	51.49	50.49	51.32	1907300
2005-03-31	51.00	52.03	50.99	51.63	2175100
2005-04-01	52.05	52.05	50.71	50.97	3054500
2005-04-04	50.96	51.17	50.20	50.86	2341200
2005-04-05	50.94	50.95	50.66	50.77	2393300
2005-04-06	50.95	51.17	50.47	50.61	1705000
2005-04-07	50.75	52.18	50.01	52.03	3621100
2005-04-08	51.90	52.15	51.18	51.26	2702200
2005-04-11	51.51	52.10	51.38	51.72	2310000
2005-04-12	51.65	52.85	51.60	52.57	2341700
2005-04-13	52.55	52.55	51.63	51.86	1535400
2005-04-14	52.00	52.41	51.30	51.32	2576600
2005-04-15	51.33	51.49	49.58	49.85	4077300
2005-04-18	50.02	50.71	49.74	50.63	2544100
2005-04-19	50.95	51.25	50.46	50.55	2216200
2005-04-20	50.36	51.02	48.90	48.99	3330100
2005-04-21	49.69	50.20	49.36	49.94	2265000
2005-04-22	49.85	49.87	48.19	48.58	2769500
2005-04-25	49.02	49.91	48.86	49.82	2148900
2005-04-26	49.56	49.82	49.12	49.33	1637600
2005-04-27	49.10	50.70	48.40	49.41	4400000
2005-04-28	49.12	49.71	48.52	48.56	2199500
2005-04-29	48.55	48.70	46.18	47.60	4854300
2005-05-02	47.60	47.60	46.49	47.09	5478300
2005-05-03	47.00	48.23	46.98	48.15	3921900
2005-05-04	48.55	49.39	48.55	49.33	3222800
2005-05-05	50.25	50.30	47.83	48.09	7224300
2005-05-06	48.34	48.74	47.80	47.87	2655500
2005-05-09	47.87	48.49	47.80	48.05	1422400
2005-05-10	47.95	48.95	47.80	48.33	2374500
2005-05-11	49.43	49.76	48.85	49.64	2971100
2005-05-12	49.35	50.30	49.15	49.36	3121500
2005-05-13	47.85	48.25	46.93	47.58	5170700
2005-05-16	47.42	47.99	47.10	47.75	2377100
2005-05-17	47.50	48.21	47.50	48.15	2029100
2005-05-18	48.24	49.36	48.19	49.26	1907800
2005-05-19	49.21	49.52	48.83	49.40	1445500
2005-05-20	49.27	49.27	48.56	49.15	1540600
2005-05-23	49.50	49.50	48.87	49.20	1789600
2005-05-24	48.99	48.99	48.27	48.33	2177600
2005-05-25	48.30	49.05	48.11	48.82	1697200
2005-05-26	48.84	49.10	48.41	48.77	1590200
2005-05-27	48.85	49.18	48.61	48.67	796700
2005-05-31	48.65	49.19	48.28	48.69	2284700
2005-06-01	50.45	51.48	50.15	51.05	3690800
2005-06-02	51.13	51.79	51.07	51.64	2060100
2005-06-03	51.45	52.24	51.44	51.75	2973400
2005-06-06	51.70	52.20	51.46	52.14	1684100
2005-06-07	52.14	52.98	52.07	52.75	2779500
2005-06-08	52.80	53.25	52.62	52.95	2516400
2005-06-09	52.93	55.04	52.61	55.04	5846200
2005-06-10	55.00	56.95	54.09	56.73	5345300
2005-06-13	56.40	56.73	55.56	55.69	3541500
2005-06-14	55.75	58.50	55.70	57.65	6336100
2005-06-15	57.70	57.70	56.51	57.01	4161000
2005-06-16	57.90	58.12	56.50	56.92	3238000
2005-06-17	57.22	57.22	56.10	56.44	2435900
2005-06-20	56.20	56.48	55.88	56.03	2610400
2005-06-21	56.00	56.14	55.35	55.70	2415600
2005-06-22	55.75	56.40	55.75	56.06	3364800
2005-06-23	56.00	56.40	55.48	55.59	2390200
2005-06-24	55.59	55.61	54.57	55.43	2641400
2005-06-27	55.15	55.75	54.77	55.60	2351100
2005-06-28	55.67	56.37	55.66	56.14	2707100
2005-06-29	56.22	56.89	55.56	55.68	2016900
2005-06-30	56.50	58.19	55.47	55.91	2330200
2005-07-01	56.16	56.38	55.24	55.77	1590400
2005-07-05	55.55	57.57	55.55	57.48	3197300
2005-07-06	57.35	57.80	56.97	57.45	3124000
2005-07-07	56.50	58.50	56.50	58.37	5508400
2005-07-08	58.18	58.90	57.78	58.23	2782200
2005-07-11	58.74	58.77	57.38	57.69	2821700
2005-07-12	57.69	58.12	57.34	57.93	2027800
2005-07-13	58.10	58.10	57.30	57.47	1545400
2005-07-14	57.58	57.87	57.07	57.30	2520900
2005-07-15	57.38	57.50	57.07	57.43	1712800
2005-07-18	57.40	58.18	57.28	58.09	2833700
2005-07-19	57.99	58.15	57.67	57.99	3525300
2005-07-20	58.55	58.74	58.01	58.64	3581800
2005-07-21	58.41	58.41	56.80	56.87	2456800
2005-07-22	57.05	57.21	56.24	56.95	2479600
2005-07-25	56.98	57.18	56.08	56.17	1373900
2005-07-26	56.25	56.57	55.94	56.00	1841700
2005-07-27	56.10	56.10	55.26	55.98	2118200
2005-07-28	56.20	56.23	55.07	56.05	3014800
2005-07-29	56.02	56.52	55.92	56.35	1898100
2005-08-01	56.46	57.18	56.37	57.05	2440800
2005-08-02	57.01	57.44	56.46	57.27	2201600
2005-08-03	57.00	57.41	56.05	56.43	1848200
2005-08-04	55.25	55.99	54.75	55.63	4238800
2005-08-05	55.63	55.90	54.25	54.31	2561700
2005-08-08	55.15	55.25	54.75	54.81	2732400
2005-08-09	55.20	55.51	54.30	54.65	2006300
2005-08-10	54.95	56.00	54.69	54.90	2464700
2005-08-11	56.00	56.50	54.73	54.75	5209700
2005-08-12	55.00	56.28	54.00	56.00	5491500
2005-08-15	56.00	56.20	55.01	55.49	2541900
2005-08-16	55.25	55.25	53.36	53.36	4027800
2005-08-17	53.57	55.25	53.51	54.46	3950000
2005-08-18	54.40	54.99	53.82	54.83	3321700
2005-08-19	55.35	55.72	54.78	55.42	3558100
2005-08-22	55.47	55.94	55.19	55.83	2365400
2005-08-23	55.68	56.06	55.26	55.72	2059000
2005-08-24	55.82	56.36	55.55	56.00	2946000
2005-08-25	55.95	56.58	55.38	56.49	3139200
2005-08-26	56.25	56.40	54.85	54.85	2633100
2005-08-29	54.35	54.53	53.88	54.19	2598200
2005-08-30	54.22	54.22	52.48	52.99	3279400
2005-08-31	53.09	53.36	51.88	52.45	5468400
2005-09-01	53.35	53.42	51.26	51.38	4407400
2005-09-02	51.65	51.95	51.00	51.20	3021700
2005-09-06	51.65	52.41	51.55	51.93	3041600
2005-09-07	51.80	52.78	51.51	52.70	3541500
2005-09-08	52.37	53.44	52.37	53.34	3621000
2005-09-09	53.59	53.61	52.45	52.75	2899500
2005-09-12	53.75	54.24	53.30	54.13	3376700
2005-09-13	54.11	54.11	53.28	53.36	2337600
2005-09-14	53.60	53.87	52.06	52.07	2214600
2005-09-15	52.21	52.91	51.62	51.79	2560600
2005-09-16	52.10	52.63	51.81	52.55	4077900
2005-09-19	52.25	52.68	51.31	51.46	2600100
2005-09-20	51.50	51.54	49.39	49.90	5515700
2005-09-21	49.40	49.60	47.87	48.22	7409700
2005-09-22	48.39	49.54	47.97	49.31	4541500
2005-09-23	49.67	50.05	48.91	49.00	3769200
2005-09-26	49.65	50.11	48.76	49.10	3627100
2005-09-27	49.20	49.57	48.67	49.28	2210400
2005-09-28	49.27	49.58	48.68	49.06	2872600
2005-09-29	49.01	50.25	48.70	49.74	3460700
2005-09-30	49.55	50.43	49.47	50.18	2547100
2005-10-03	50.10	50.13	48.58	48.79	3622300
2005-10-04	48.75	49.00	48.00	48.10	3428600
2005-10-05	48.05	48.41	47.43	47.55	3138500
2005-10-06	48.25	48.79	46.51	47.25	4878000
2005-10-07	47.72	48.21	47.47	48.08	2385900
2005-10-10	48.12	48.38	47.35	47.40	2115100
2005-10-11	47.41	47.87	46.57	46.59	2733300
2005-10-12	46.50	46.50	45.23	46.08	3318100
2005-10-13	46.00	46.84	45.57	46.70	2375700
2005-10-14	47.25	48.01	46.71	47.60	3398900
2005-10-17	47.50	47.96	46.79	47.96	1967700
2005-10-18	47.72	47.76	46.85	47.12	2472400
2005-10-19	46.89	47.69	45.79	47.63	3502200
2005-10-20	47.50	49.39	47.17	47.56	4258900
2005-10-21	47.87	47.92	46.88	47.16	3264800
2005-10-24	46.80	47.05	46.41	47.02	3578500
2005-10-25	47.02	47.40	46.06	46.32	3156500
2005-10-26	46.05	46.50	45.55	45.65	2883800
2005-10-27	45.65	45.79	43.63	43.81	5483900
2005-10-28	44.50	46.05	44.39	45.59	5488200
2005-10-31	46.50	48.40	46.40	48.13	7851900
2005-11-01	47.75	47.95	47.26	47.57	3331000
2005-11-02	47.77	48.95	47.77	48.15	3961900
2005-11-03	49.93	52.28	48.65	48.82	5934300
2005-11-04	49.00	49.02	47.83	48.88	2654700
2005-11-07	49.00	49.13	48.02	48.63	3031900
2005-11-08	48.50	48.54	48.00	48.20	2371600
2005-11-09	48.90	48.96	48.16	48.41	2481400
2005-11-10	48.10	49.24	47.53	49.12	4663300
2005-11-11	50.60	50.98	50.16	50.68	4062400
2005-11-14	49.65	50.59	49.60	50.16	4223000
2005-11-15	49.79	49.80	46.65	47.41	9503000
2005-11-16	47.90	48.63	47.75	48.33	3493800
2005-11-17	48.50	49.06	48.05	48.92	2838600
2005-11-18	49.15	49.39	48.56	49.23	2523800
2005-11-21	49.00	49.34	48.68	49.08	2205100
2005-11-22	48.17	49.05	48.17	48.77	3814800
2005-11-23	48.69	49.44	48.63	49.07	2327800
2005-11-25	49.13	49.24	48.50	49.20	1923600
2005-11-28	49.33	49.33	46.91	47.02	5734600
2005-11-29	47.00	47.00	45.86	45.95	5294200
2005-11-30	46.15	46.70	45.40	46.00	4240000
2005-12-01	45.55	46.84	45.50	46.49	4928500
2005-12-02	46.93	47.24	46.27	46.96	3088800
2005-12-05	46.53	46.78	45.36	46.12	3865600
2005-12-06	46.30	46.77	45.84	45.97	2781000
2005-12-07	45.63	46.50	45.63	46.00	4544500
2005-12-08	46.05	46.20	45.60	45.79	2420800
2005-12-09	45.80	46.18	45.40	46.00	2758000
2005-12-12	46.05	46.36	45.68	45.89	3753100
2005-12-13	45.65	45.85	45.41	45.65	3856400
2005-12-14	45.60	46.55	45.46	46.39	4537000
2005-12-15	46.41	46.58	45.34	45.57	2676100
2005-12-16	45.83	45.98	44.74	45.68	4721400
2005-12-19	45.90	46.88	45.78	46.28	3923000
2005-12-20	46.50	46.97	45.75	46.73	2166800
2005-12-21	46.74	46.92	46.50	46.81	2440200
2005-12-22	46.50	47.05	46.08	46.60	3226500
2005-12-23	47.50	48.98	47.25	48.70	4998600
2005-12-27	49.20	49.33	48.77	49.24	4648400
2005-12-28	49.24	49.33	48.58	48.80	3167200
2005-12-29	48.85	49.18	48.60	48.81	2203100
2005-12-30	48.41	49.15	48.32	48.60	2417600
2006-01-03	49.33	49.33	47.03	47.37	7008500
2006-01-04	46.80	47.07	46.08	46.98	5243300
2006-01-05	46.00	46.00	43.90	43.94	15545000
2006-01-06	44.40	44.83	43.72	44.50	8868500
2006-01-09	44.50	44.66	44.12	44.38	4667200
2006-01-10	44.36	45.13	44.26	45.03	3265000
2006-01-11	45.07	45.89	44.76	45.72	5777500
2006-01-12	45.90	46.35	45.44	45.70	3180500
2006-01-13	45.90	46.12	45.56	45.97	2772200
2006-01-17	45.50	45.67	45.13	45.58	2526100
2006-01-18	45.00	45.50	44.33	44.58	16786400
2006-01-19	44.83	44.87	44.42	44.48	3786400
2006-01-20	44.51	44.69	43.41	43.62	5901800
2006-01-23	43.52	43.61	42.78	43.03	3656100
2006-01-24	43.25	43.66	43.05	43.65	5044400
2006-01-25	44.50	45.42	44.40	45.35	4593900
2006-01-26	45.44	45.48	44.63	44.85	3327900
2006-01-27	44.76	45.09	43.96	44.20	4898600
2006-01-30	44.35	45.26	44.32	44.87	3137500
2006-01-31	44.52	44.60	44.00	44.39	3415900
2006-02-01	44.15	44.75	44.15	44.52	3135700
2006-02-02	44.57	45.60	44.56	45.29	4928100
2006-02-03	45.24	45.73	44.95	45.24	2627000
2006-02-06	45.06	45.31	43.97	44.33	3192900
2006-02-07	44.33	44.75	44.00	44.13	1867200
2006-02-08	44.14	45.04	43.90	44.97	1982700
2006-02-09	45.05	45.44	44.80	44.87	2157100
2006-02-10	44.74	45.24	44.44	45.13	1275100
2006-02-13	44.92	45.46	44.62	45.15	1341300
2006-02-14	45.32	45.72	45.12	45.52	2002500
2006-02-15	45.76	47.04	45.52	46.80	3500800
2006-02-16	46.85	47.08	46.55	46.85	2460900
2006-02-17	46.81	46.96	45.90	46.01	2175900
2006-02-21	47.26	47.26	45.40	45.44	2667700
2006-02-22	45.50	45.50	44.62	45.00	5412200
2006-02-23	45.00	45.15	44.50	44.51	3333900
2006-02-24	45.46	47.20	45.46	46.86	6665900
2006-02-27	46.78	47.48	46.53	47.30	2537500
2006-02-28	47.50	48.75	47.33	48.11	4321200
2006-03-01	48.00	48.84	47.76	48.77	3208500
2006-03-02	48.73	49.98	48.48	49.03	4839800
2006-03-03	49.69	49.69	48.43	48.80	1592400
2006-03-06	50.20	50.65	49.96	50.53	4495700
2006-03-07	50.55	50.76	49.86	50.71	2779600
2006-03-08	50.40	50.63	49.63	50.30	2394900
2006-03-09	50.25	50.40	49.72	50.03	1692900
2006-03-10	50.10	51.12	49.84	50.79	2177100
2006-03-13	50.79	51.78	50.65	51.17	1782300
2006-03-14	50.75	52.14	50.66	51.94	2982300
2006-03-15	52.18	52.90	52.10	52.55	3631000
2006-03-16	52.65	52.84	52.01	52.01	3113100
2006-03-17	52.50	53.00	52.26	52.99	3261900
2006-03-20	52.75	52.78	51.55	51.83	2620500
2006-03-21	51.70	51.98	51.02	51.36	1952600
2006-03-22	51.20	52.06	50.78	51.84	1689700
2006-03-23	51.66	51.82	51.05	51.20	1271700
2006-03-24	51.18	51.30	50.53	50.82	2711500
2006-03-27	51.26	51.93	50.72	51.81	2710400
2006-03-28	51.88	52.20	51.30	51.95	2467300
2006-03-29	51.85	52.78	51.55	52.65	2595800
2006-03-30	52.50	53.52	52.41	53.35	4572700
2006-03-31	53.25	53.55	52.99	53.01	2557900
2006-04-03	52.50	53.10	51.61	51.74	3364900
2006-04-04	51.70	52.65	51.51	52.62	2042300
2006-04-05	52.62	53.01	52.44	52.51	2349700
2006-04-06	52.09	54.48	52.09	54.44	4241200
2006-04-07	54.40	54.70	53.33	53.40	3289400
2006-04-10	53.75	54.08	53.62	53.95	2364200
2006-04-11	53.80	53.83	53.16	53.52	3126200
2006-04-12	53.35	53.49	52.61	53.27	2014700
2006-04-13	52.90	52.90	52.34	52.63	3162300
2006-04-17	51.86	52.60	51.86	52.05	1870400
2006-04-18	52.15	53.97	52.11	53.46	3642400
2006-04-19	53.70	53.82	52.78	53.72	2489300
2006-04-20	53.72	54.28	53.23	53.81	2402900
2006-04-21	54.30	54.94	53.97	54.36	3307600
2006-04-24	53.50	54.38	52.69	54.12	3834400
2006-04-25	53.90	55.19	53.61	55.18	4663600
2006-04-26	55.50	56.29	55.40	56.00	4346800
2006-04-27	55.60	56.45	55.50	55.92	3601700
2006-04-28	55.92	56.28	55.35	55.84	2957100
2006-05-01	57.00	57.14	55.67	55.87	4607300
2006-05-02	55.98	56.50	55.55	56.45	2636200
2006-05-03	56.35	56.80	56.09	56.80	2385600
2006-05-04	57.77	58.05	56.17	57.77	4818100
2006-05-05	57.30	58.00	56.93	57.49	3754000
2006-05-08	57.20	57.88	56.80	57.06	2536600
2006-05-09	56.82	57.10	56.58	56.79	1974400
2006-05-10	56.68	57.32	56.29	57.05	2386900
2006-05-11	56.90	57.03	56.00	56.85	2832800
2006-05-12	57.46	57.46	55.00	56.65	5223300
2006-05-15	56.25	57.45	56.10	57.34	3111400
2006-05-16	57.45	57.50	56.72	56.87	4460400
2006-05-17	56.75	57.65	56.60	57.20	5342700
2006-05-18	57.40	58.00	57.07	57.25	5064500
2006-05-19	57.35	57.76	57.29	57.76	2571500
2006-05-22	57.51	57.93	56.87	57.51	3931100
2006-05-23	57.80	57.98	56.92	56.98	4550600
2006-05-24	57.00	57.10	55.02	55.68	6769100
2006-05-25	55.00	55.09	53.79	54.45	6135100
2006-05-26	54.43	54.76	53.83	54.13	3462700
2006-05-30	53.75	53.81	52.78	52.93	4843100
2006-05-31	53.35	53.74	53.19	53.69	5150400
2006-06-01	52.75	54.63	52.69	54.54	6368500
2006-06-02	55.00	55.00	53.30	54.33	3489100
2006-06-05	54.38	55.18	53.75	53.91	3517700
2006-06-06	54.15	54.29	53.25	54.05	4685900
2006-06-07	54.30	55.39	54.22	54.81	3297800
2006-06-08	54.80	55.25	53.99	54.65	5916600
2006-06-09	55.15	55.40	54.45	54.46	3762400
2006-06-12	54.56	55.50	54.31	54.72	4126900
2006-06-13	55.15	55.95	54.90	55.00	4806900
2006-06-14	55.20	56.32	55.15	55.78	5111800
2006-06-15	55.66	57.69	55.34	57.57	4574300
2006-06-16	57.74	58.22	57.13	57.50	5057600
2006-06-19	57.85	58.40	57.57	57.77	4045600
2006-06-20	57.70	58.05	57.23	57.57	3768600
2006-06-21	57.53	58.29	56.77	58.00	3590800
2006-06-22	57.95	58.23	57.46	58.00	3034600
2006-06-23	57.88	58.10	57.61	57.82	2456500
2006-06-26	57.80	58.79	57.80	58.00	3955300
2006-06-27	57.85	58.15	56.86	56.99	2208400
2006-06-28	57.06	57.46	55.96	56.92	2945900
2006-06-29	56.92	58.78	56.92	58.77	4264900
2006-06-30	58.95	59.73	58.90	59.12	3207000
2006-07-03	59.30	59.30	58.26	58.45	1079900
2006-07-05	58.00	59.25	57.41	59.18	3354400
2006-07-06	58.85	60.09	58.71	59.82	5769800
2006-07-07	59.65	59.65	58.36	58.68	2544100
2006-07-10	59.00	59.49	58.69	58.85	2544700
2006-07-11	58.85	59.25	58.15	58.99	3132800
2006-07-12	58.19	58.50	57.09	57.24	4505400
2006-07-13	57.00	57.00	55.33	55.72	3593400
2006-07-14	55.50	55.73	54.33	54.90	2539600
2006-07-17	55.03	56.25	53.85	55.77	2548600
2006-07-18	54.90	55.49	53.01	54.01	6480900
2006-07-19	54.45	55.76	54.45	54.99	5639400
2006-07-20	55.25	55.25	54.07	54.28	3354200
2006-07-21	53.80	54.42	53.40	54.08	2731400
2006-07-24	54.53	55.69	54.47	55.47	2244700
2006-07-25	55.22	56.10	54.85	55.82	1778500
2006-07-26	55.50	55.67	54.26	54.36	2975000
2006-07-27	54.36	54.79	54.06	54.25	3575100
2006-07-28	54.75	55.35	54.50	55.21	2711900
2006-07-31	56.25	57.40	55.83	56.63	3019900
2006-08-01	56.30	56.63	55.56	56.61	1603800
2006-08-02	56.85	57.40	56.36	57.00	2495800
2006-08-03	56.50	58.39	56.28	58.12	3918700
2006-08-04	58.90	59.34	58.23	58.79	2486800
2006-08-07	58.79	59.35	58.25	59.06	3052300
2006-08-08	59.25	59.25	58.00	58.40	2560800
2006-08-09	58.53	59.00	57.43	57.55	2431900
2006-08-10	57.60	58.50	56.86	58.19	4000000
2006-08-11	60.50	60.93	59.22	60.76	6941500
2006-08-14	60.88	61.25	59.87	61.13	4582100
2006-08-15	61.45	61.72	60.64	61.52	3775700
2006-08-16	61.80	62.04	60.85	61.94	2912300
2006-08-17	61.98	62.45	61.61	62.07	1840700
2006-08-18	62.40	62.48	61.12	61.73	2468300
2006-08-21	61.25	61.29	60.23	61.13	3236100
2006-08-22	61.23	61.23	60.40	60.40	4662400
2006-08-23	60.40	61.00	60.00	60.89	3692800
2006-08-24	60.75	60.91	60.10	60.81	2407700
2006-08-25	60.70	60.75	59.95	60.30	3709900
2006-08-28	60.50	61.50	60.50	60.95	2718600
2006-08-29	61.05	62.73	60.98	62.59	4427800
2006-08-30	62.95	62.95	61.88	62.37	2830300
2006-08-31	63.00	63.60	62.01	62.51	3042300
2006-09-01	62.75	63.45	62.31	63.45	2186100
2006-09-05	63.65	63.68	63.14	63.46	1544300
2006-09-06	63.28	63.78	62.80	63.56	2274200
2006-09-07	63.50	64.93	63.31	64.24	2714500
2006-09-08	64.90	65.17	64.30	65.09	2555000
2006-09-11	65.18	66.19	64.75	65.52	3841200
2006-09-12	65.48	67.04	65.25	66.66	4402700
2006-09-13	66.60	67.40	66.12	67.35	4125300
2006-09-14	66.50	67.77	65.73	67.65	4279300
2006-09-15	67.95	67.95	66.42	66.85	4660800
2006-09-18	66.10	67.67	65.82	67.19	3112000
2006-09-19	67.44	67.85	66.82	67.57	2203100
2006-09-20	68.00	68.44	67.45	67.80	3359000
2006-09-21	68.10	68.10	66.14	66.48	7448800
2006-09-22	66.55	66.94	65.62	66.14	3531400
2006-09-25	66.14	67.65	65.65	67.05	4149400
2006-09-26	66.35	66.75	65.20	65.89	6968100
2006-09-27	66.42	66.62	65.35	65.98	4941700
2006-09-28	65.95	66.71	65.57	66.45	5722600
2006-09-29	66.70	66.82	64.72	64.92	4686200
2006-10-02	64.84	66.20	64.60	65.49	5629000
2006-10-03	67.25	68.13	65.10	67.53	10204200
2006-10-04	67.05	69.25	66.99	69.14	6150300
2006-10-05	68.00	68.45	67.18	67.92	3709400
2006-10-06	67.70	68.60	67.03	67.63	2793900
2006-10-09	67.64	69.19	67.00	69.02	3047200
2006-10-10	69.33	69.89	68.85	69.76	2783300
2006-10-11	69.72	70.24	69.20	69.40	3671400
2006-10-12	69.95	70.70	69.30	70.51	5136000
2006-10-13	70.05	70.65	69.83	70.48	2717300
2006-10-16	70.30	70.52	69.77	70.01	2120300
2006-10-17	69.75	69.99	68.83	69.74	2726000
2006-10-18	70.35	71.50	70.05	71.23	4443200
2006-10-19	71.23	71.98	70.67	71.05	1889200
2006-10-20	71.70	71.70	70.25	70.85	2940100
2006-10-23	70.78	73.61	70.59	73.58	4407200
2006-10-24	72.83	73.65	72.25	73.48	4110100
2006-10-25	73.49	74.44	71.79	71.98	3805600
2006-10-26	71.78	73.17	71.60	72.58	2583100
2006-10-27	72.30	72.65	71.58	72.23	2396100
2006-10-30	71.79	74.40	71.50	73.97	5052400
2006-10-31	73.05	73.68	70.60	70.60	6153300
2006-11-01	70.85	71.90	69.40	71.07	5010500
2006-11-02	68.80	71.50	68.61	70.54	6690400
2006-11-03	70.76	70.79	69.04	69.88	2741200
2006-11-06	69.88	72.16	69.82	71.55	2548100
2006-11-07	71.75	72.68	71.22	72.42	2480500
2006-11-08	72.18	74.12	72.00	73.45	3263200
2006-11-09	73.85	74.19	72.55	72.94	3740600
2006-11-10	72.10	73.96	71.69	73.69	4316100
2006-11-13	73.85	75.54	71.90	72.17	5539500
2006-11-14	73.00	73.50	72.44	73.12	4645700
2006-11-15	73.30	73.86	73.03	73.19	2830600
2006-11-16	73.20	73.75	72.69	73.20	2779300
2006-11-17	73.15	73.68	72.80	73.27	2431400
2006-11-20	73.00	73.29	71.62	71.68	3088700
2006-11-21	72.05	72.64	71.55	72.64	2319400
2006-11-22	72.68	73.00	71.35	71.65	2425600
2006-11-24	71.23	71.51	70.61	71.05	961300
2006-11-27	71.05	72.22	69.89	69.95	4330900
2006-11-28	68.85	70.10	68.79	69.13	4295900
2006-11-29	69.23	71.52	69.23	70.68	4928600
2006-11-30	69.70	70.14	68.31	69.60	6139500
2006-12-01	69.45	70.73	68.71	69.09	3781500
2006-12-04	69.48	70.98	69.26	70.74	2849000
2006-12-05	70.74	72.03	70.42	71.82	2225000
2006-12-06	71.71	71.90	70.31	70.56	2795900
2006-12-07	71.25	71.28	70.04	70.92	2623400
2006-12-08	70.76	71.56	70.51	71.03	2416300
2006-12-11	70.88	71.68	69.99	71.16	2218400
2006-12-12	70.91	71.03	69.27	69.87	3552200
2006-12-13	69.90	70.45	68.81	68.89	4613100
2006-12-14	69.20	71.13	69.15	70.98	3347700
2006-12-15	71.55	72.49	70.56	70.71	2942400
2006-12-18	71.60	72.08	71.17	71.54	2261400
2006-12-19	71.38	72.11	70.59	71.89	3166100
2006-12-20	71.25	71.46	70.07	70.50	4496500
2006-12-21	70.50	70.68	69.17	69.20	3146400
2006-12-22	69.40	70.27	69.15	69.82	1985900
2006-12-26	70.61	70.61	68.28	68.89	2147500
2006-12-27	67.90	69.31	67.66	69.15	3347700
2006-12-28	69.15	69.77	68.57	68.65	2303800
2006-12-29	68.83	69.63	68.17	68.43	2964200
2007-01-03	68.20	69.22	66.44	67.08	6627100
2007-01-04	67.80	68.70	67.22	67.68	5411200
2007-01-05	68.37	68.47	66.55	66.80	3326200
2007-01-08	66.35	66.58	65.84	66.25	4351400
2007-01-09	66.24	66.90	66.22	66.65	3673700
2007-01-10	67.00	67.80	66.19	67.62	3241900
2007-01-11	67.40	68.21	67.40	68.08	2501500
2007-01-12	67.70	68.36	67.31	68.25	2090000
2007-01-16	68.55	68.87	67.83	67.94	2419000
2007-01-17	67.87	68.85	67.58	67.98	2230400
2007-01-18	68.10	69.93	68.00	69.83	5103100
2007-01-19	69.90	69.90	69.13	69.53	2172100
2007-01-22	69.33	69.49	67.63	68.58	2732800
2007-01-23	68.85	69.45	68.48	69.08	2100600
2007-01-24	69.45	69.96	69.24	69.58	1714100
2007-01-25	69.50	69.79	68.50	68.54	2351100
2007-01-26	68.54	69.28	68.24	68.95	1892600
2007-01-29	69.99	70.37	69.35	69.62	2331300
2007-01-30	69.60	69.83	68.85	69.26	1566900
2007-01-31	69.10	71.10	69.10	70.91	2450700
2007-02-01	71.05	72.90	70.77	72.82	3020300
2007-02-02	72.80	73.72	72.59	73.15	2825000
2007-02-05	73.00	73.08	71.92	72.01	1979000
2007-02-06	72.36	73.54	72.36	73.18	1641700
2007-02-07	73.20	73.47	72.64	73.42	1879700
2007-02-08	74.15	74.24	72.27	72.50	2912400
2007-02-09	72.90	73.05	72.24	72.47	1738400
2007-02-12	72.72	73.02	71.78	71.83	1741574
2007-02-13	71.99	72.37	71.80	72.32	1630309
2007-02-14	72.30	73.24	72.01	73.03	2031786
2007-02-15	73.00	73.62	72.55	73.58	1277400
2007-02-16	73.35	73.92	73.05	73.82	1416000
2007-02-20	73.46	74.63	73.02	74.24	1595300
2007-02-21	73.71	74.09	73.39	73.64	1461700
2007-02-22	73.15	73.30	71.80	72.92	2886600
2007-02-23	72.97	73.30	72.35	72.60	1305200
2007-02-26	72.60	72.82	71.43	71.86	2207522
2007-02-27	70.61	70.86	68.56	69.02	3540300
2007-02-28	69.00	69.55	68.31	69.00	3680200
2007-03-01	68.02	68.69	65.56	67.53	4425418
2007-03-02	69.90	71.94	69.07	71.26	8196300
2007-03-05	70.51	71.49	70.19	70.19	2866100
2007-03-06	70.68	71.66	70.03	70.72	4012700
2007-03-07	70.75	71.27	70.23	71.00	2631100
2007-03-08	71.60	73.44	71.49	72.76	3914000
2007-03-09	73.19	73.40	72.26	72.82	1865300
2007-03-12	73.72	73.73	72.65	73.00	2317600
2007-03-13	72.42	72.79	70.98	71.53	3244900
2007-03-14	71.78	71.95	69.61	70.75	4058900
2007-03-15	72.10	72.99	71.10	72.77	2937215
2007-03-16	72.79	72.90	71.82	71.96	2956900
2007-03-19	72.65	73.09	72.37	72.97	2039140
2007-03-20	72.85	73.97	72.35	73.74	2622400
2007-03-21	73.66	74.58	73.26	74.06	2757086
2007-03-22	73.22	74.75	73.22	74.20	2721800
2007-03-23	75.00	75.79	73.88	75.43	3904700
2007-03-26	74.70	76.04	74.23	75.95	3234651
2007-03-27	75.46	76.18	74.62	76.03	4237700
2007-03-28	75.10	76.20	74.63	75.75	4683075
2007-03-29	76.15	76.41	75.18	76.22	3644100
2007-03-30	76.21	77.00	76.15	76.61	3091400
2007-04-02	76.50	77.61	76.05	77.49	2652174
2007-04-03	77.78	78.56	77.74	78.00	3619400
2007-04-04	78.04	78.13	77.59	77.98	2074000
2007-04-05	77.80	78.51	77.75	78.38	1598182
2007-04-09	78.11	78.75	77.49	78.47	2491800
2007-04-10	78.40	78.53	77.53	77.75	2730746
2007-04-11	77.80	78.07	76.59	77.20	2790168
2007-04-12	76.71	78.80	75.78	77.98	3250194
2007-04-13	78.00	78.29	76.77	77.24	2372700
2007-04-16	77.30	77.30	76.25	76.77	2796700
2007-04-17	77.07	78.00	76.66	77.95	2158000
2007-04-18	77.92	78.70	77.71	78.31	2047549
2007-04-19	79.02	79.02	77.77	78.58	1745372
2007-04-20	79.23	79.55	78.23	78.89	3113383
2007-04-23	78.80	78.87	77.84	77.92	1386800
2007-04-24	77.00	77.13	75.80	76.89	2702482
2007-04-25	77.33	77.90	76.84	77.73	1589518
2007-04-26	77.61	77.70	76.55	77.14	1349300
2007-04-27	76.78	77.19	75.88	76.34	1525300
2007-04-30	76.40	76.52	73.89	74.04	3763589
2007-05-01	73.55	74.94	72.76	74.87	5353309
2007-05-02	74.68	74.77	73.76	73.93	3890000
2007-05-03	74.15	74.40	72.67	73.20	4417700
2007-05-04	73.15	74.20	72.68	73.98	3283900
2007-05-07	74.01	74.76	73.68	74.53	2521133
2007-05-08	74.02	74.40	72.80	72.88	3299600
2007-05-09	72.69	73.57	72.49	73.55	4406100
2007-05-10	74.25	75.49	73.65	73.66	4421400
2007-05-11	73.76	74.01	72.02	72.60	3009740
2007-05-14	72.89	73.42	71.90	72.09	3071000
2007-05-15	72.09	72.79	71.48	71.62	3186080
2007-05-16	72.18	72.48	71.41	71.96	2296300
2007-05-17	73.45	74.33	73.00	74.16	3773900
2007-05-18	75.09	75.50	74.16	75.03	4519210
2007-05-21	74.75	75.15	73.60	73.85	3246700
2007-05-22	73.85	74.00	72.76	73.11	3200500
2007-05-23	73.57	75.48	73.32	73.81	5005386
2007-05-24	73.95	75.00	73.52	73.98	4503200
2007-05-25	73.15	74.87	73.09	73.57	1972500
2007-05-29	73.72	74.70	73.53	74.17	2769550
2007-05-30	73.56	75.01	73.28	75.01	2589705
2007-05-31	75.50	76.44	75.30	75.32	3305892
2007-06-01	75.72	76.23	75.30	76.10	3001841
2007-06-04	76.27	76.59	75.25	76.43	2011305
2007-06-05	76.43	76.43	75.27	75.89	3151084
2007-06-06	75.21	75.68	74.60	74.75	4016572
2007-06-07	74.27	74.75	72.20	72.22	4953677
2007-06-08	72.22	72.81	71.96	72.41	2699645
2007-06-11	72.06	72.33	71.43	72.05	3235700
2007-06-12	71.22	71.86	70.53	70.65	4523800
2007-06-13	71.01	71.01	69.55	70.85	6655600
2007-06-14	71.90	72.97	71.67	72.50	4021800
2007-06-15	72.55	73.38	71.38	71.43	4944530
2007-06-18	71.48	71.67	70.30	70.85	3979666
2007-06-19	70.49	71.48	69.81	71.02	4295600
2007-06-20	71.35	71.65	70.52	70.52	4117100
2007-06-21	70.49	71.48	69.35	71.37	4507600
2007-06-22	70.90	71.50	70.02	70.26	3572198
2007-06-25	70.25	71.13	69.53	69.63	3467128
2007-06-26	69.65	69.70	68.10	68.18	5358742
2007-06-27	69.25	71.21	69.25	71.20	6018247
2007-06-28	71.62	72.38	70.96	71.31	4421197
2007-06-29	71.40	71.64	70.40	71.03	2971800
2007-07-02	71.58	71.62	69.88	70.21	3237512
2007-07-03	70.49	70.56	69.02	69.71	2304000
2007-07-05	69.70	70.43	69.45	70.15	2697400
2007-07-06	70.16	71.16	69.67	70.46	2548612
2007-07-09	70.15	70.43	68.59	69.45	4034900
2007-07-10	69.20	69.20	66.42	68.12	7375353
2007-07-11	68.39	68.96	67.81	68.44	4882400
2007-07-12	69.09	69.55	68.05	69.28	6053100
2007-07-13	68.84	69.00	68.31	68.68	2552500
2007-07-16	67.88	68.84	67.62	68.11	2474000
2007-07-17	68.95	68.95	65.82	66.96	7651318
2007-07-18	67.22	68.24	66.40	66.83	5381105
2007-07-19	67.20	67.32	66.00	66.61	3719600
2007-07-20	66.15	66.30	65.11	65.32	5284000
2007-07-23	65.83	66.09	64.73	65.03	3563400
2007-07-24	65.40	65.81	63.81	64.14	4672299
2007-07-25	64.90	64.90	63.78	64.22	5814730
2007-07-26	63.50	63.62	61.37	62.35	6676859
2007-07-27	61.93	62.85	61.80	61.89	4663710
2007-07-30	61.13	62.85	60.00	62.40	4170186
2007-07-31	63.07	63.18	60.75	60.80	5650270
2007-08-01	60.87	61.44	58.86	59.90	6211709
2007-08-02	59.80	61.38	58.17	60.41	5454088
2007-08-03	60.23	60.64	57.32	57.32	7249406
2007-08-06	57.06	60.63	56.40	60.31	6070879
2007-08-07	59.83	61.82	58.80	60.54	6966722
2007-08-08	59.77	61.24	58.47	59.36	6687149
2007-08-09	58.58	61.64	58.41	59.64	7988989
2007-08-10	58.50	59.90	56.25	58.18	6881051
2007-08-13	59.07	60.63	59.03	59.22	4988700
2007-08-14	58.17	58.57	56.05	56.41	7023271
2007-08-15	56.12	58.45	55.82	55.94	4358040
2007-08-16	55.94	59.00	54.94	58.25	4667787
2007-08-17	60.62	63.43	58.32	62.88	9585977
2007-08-20	63.00	63.20	59.97	60.57	8022057
2007-08-21	60.57	61.27	59.27	60.55	4427600
2007-08-22	61.16	61.50	59.40	59.95	4799000
2007-08-23	60.60	60.71	58.11	58.37	7626100
2007-08-24	58.41	59.00	57.50	58.92	6106200
2007-08-27	58.58	59.32	57.02	57.05	5136586
2007-08-28	57.35	57.35	56.07	56.38	6156900
2007-08-29	56.96	57.77	56.24	57.75	6937300
2007-08-30	56.85	57.58	56.26	57.43	4921000
2007-08-31	58.25	59.59	57.86	59.30	5650700
2007-09-04	59.22	59.43	56.78	57.01	9678684
2007-09-05	56.88	56.88	54.01	55.26	10495520
2007-09-06	54.25	55.00	54.09	54.40	8157400
2007-09-07	53.40	54.64	52.67	53.94	5322820
2007-09-10	54.16	54.23	52.88	53.15	4118300
2007-09-11	53.45	54.35	52.50	53.76	4333600
2007-09-12	53.37	53.79	53.01	53.27	6054100
2007-09-13	54.00	57.28	53.83	56.50	8546064
2007-09-14	55.98	57.02	55.30	56.87	3735000
2007-09-17	56.88	57.35	55.07	55.89	5094109
2007-09-18	56.06	59.78	56.06	59.61	8438692
2007-09-19	60.00	61.55	59.16	59.32	7332400
2007-09-20	60.47	61.72	57.92	58.55	3654932
2007-09-21	59.16	60.90	58.55	60.27	6400824
2007-09-24	60.27	60.41	58.75	59.00	3550412
2007-09-25	57.91	57.91	56.75	57.71	4462870
2007-09-26	57.75	57.85	55.61	57.10	4346300
2007-09-27	57.78	57.78	56.12	56.81	3606700
2007-09-28	56.73	58.27	56.73	57.33	4197100
2007-10-01	57.08	58.35	56.13	57.60	4257842
2007-10-02	57.96	59.18	57.80	58.63	5909063
2007-10-03	58.78	60.79	58.65	60.02	5693276
2007-10-04	60.47	60.50	58.53	58.93	3239300
2007-10-05	59.94	61.24	59.60	61.17	4814899
2007-10-08	61.03	61.04	59.63	60.45	3454600
2007-10-09	60.81	61.43	59.54	60.26	4839600
2007-10-10	60.13	61.70	59.53	61.11	3886855
2007-10-11	61.22	63.97	60.51	61.11	7987600
2007-10-12	61.39	61.50	59.95	60.62	3070515
2007-10-15	60.83	60.83	56.50	58.54	5334800
2007-10-16	58.18	58.60	56.42	57.56	4492900
2007-10-17	58.37	58.75	56.52	57.57	4924500
2007-10-18	57.15	57.15	55.22	55.94	6894700
2007-10-19	55.71	56.80	54.73	54.87	5655384
2007-10-22	54.71	56.16	54.14	55.92	4496900
2007-10-23	56.62	56.84	53.43	55.14	8144200
2007-10-24	55.08	56.54	54.52	56.44	5629108
2007-10-25	56.82	58.09	55.36	55.85	5848100
2007-10-26	56.42	56.70	55.84	56.46	3473600
2007-10-29	56.27	57.49	56.27	57.10	3038100
2007-10-30	56.97	57.35	55.96	56.01	3577100
2007-10-31	56.21	56.36	54.25	54.97	6827600
2007-11-01	54.78	55.61	53.05	53.10	5906846
2007-11-02	53.85	53.85	51.84	52.81	6569206
2007-11-05	52.00	52.77	50.85	50.93	5445651
2007-11-06	51.38	52.06	50.11	50.88	5493654
2007-11-07	50.05	52.21	50.00	50.87	5518957
2007-11-08	50.00	50.32	48.11	49.16	8907158
2007-11-09	48.41	48.75	47.07	47.58	5693264
2007-11-12	47.53	50.36	47.53	48.59	6448584
2007-11-13	50.35	51.43	49.78	51.22	5840400
2007-11-14	52.92	52.92	49.00	49.38	5298347
2007-11-15	48.06	49.61	47.78	48.92	7012023
2007-11-16	48.17	49.80	48.00	49.68	9297387
2007-11-19	49.47	49.52	47.35	47.59	5739438
2007-11-20	47.76	49.42	46.99	48.76	8891582
2007-11-21	48.37	48.76	47.42	47.59	5159274
2007-11-23	48.30	49.14	48.22	48.72	3341842
2007-11-26	49.15	49.68	47.35	47.49	5480453
2007-11-27	47.55	48.77	47.39	48.06	4465816
2007-11-28	48.25	51.22	48.10	50.73	5911366
2007-11-29	50.63	50.63	48.64	49.34	4526338
2007-11-30	50.03	51.47	48.80	49.28	7203306
2007-12-03	49.74	50.36	48.74	49.22	6061748
2007-12-04	48.83	51.17	48.50	50.58	6093300
2007-12-05	51.02	52.24	50.12	50.70	4872500
2007-12-06	51.50	51.50	49.00	51.20	5233470
2007-12-07	51.40	52.45	51.10	52.17	3954980
2007-12-10	52.88	52.90	51.43	52.54	2698145
2007-12-11	52.73	52.76	48.97	49.40	4593534
2007-12-12	50.50	51.04	47.83	48.69	5888130
2007-12-13	47.99	48.81	47.17	47.84	5536334
2007-12-14	47.75	47.75	46.59	46.69	3887935
2007-12-17	46.10	47.69	46.10	47.31	5056930
2007-12-18	47.57	47.85	46.51	47.36	3695840
2007-12-19	47.82	47.82	45.25	45.52	5868700
2007-12-20	45.76	46.12	44.23	45.32	4913190
2007-12-21	45.76	46.36	45.35	46.16	4550016
2007-12-24	46.65	47.01	46.17	46.40	1507764
2007-12-26	46.21	46.21	44.81	45.25	3219101
2007-12-27	44.84	45.33	44.16	44.95	4414122
2007-12-28	44.74	45.74	44.28	45.21	3374176
2007-12-31	44.97	46.12	44.86	45.80	4029504
2008-01-02	45.86	45.99	44.72	44.89	5100723
2008-01-03	44.95	45.13	43.08	43.12	4920891
2008-01-04	42.60	42.60	40.00	40.90	9890814
2008-01-07	41.22	41.73	40.58	41.23	6548157
2008-01-08	41.52	41.73	39.67	39.78	7415899
2008-01-09	39.84	40.88	38.17	40.87	7349537
2008-01-10	39.24	41.55	39.21	40.33	11295141
2008-01-11	40.04	40.04	38.17	38.33	8767278
2008-01-14	38.24	38.95	37.92	38.80	5712662
2008-01-15	38.40	38.73	37.31	38.43	6699015
2008-01-16	38.18	40.43	37.86	39.57	6573699
2008-01-17	40.14	41.01	38.74	39.24	8204790
2008-01-18	39.60	40.61	39.35	40.00	8873159
2008-01-22	38.14	43.59	38.14	42.80	12545653
2008-01-23	41.76	45.18	41.00	44.03	13301626
2008-01-24	44.25	45.14	42.69	43.07	9840671
2008-01-25	43.57	44.75	41.27	41.84	7290459
2008-01-28	41.81	43.63	41.08	43.47	5925014
2008-01-29	43.67	44.69	41.90	43.53	5125236
2008-01-30	43.27	44.03	42.28	42.95	7829802
2008-01-31	42.53	46.50	42.44	45.53	8304977
2008-02-01	45.56	46.27	44.91	45.93	7325515
2008-02-04	46.74	46.75	44.36	44.92	6740933
2008-02-05	43.26	45.56	43.17	43.25	7003932
2008-02-06	43.66	44.50	42.40	42.92	10455506
2008-02-07	43.39	46.76	43.33	45.85	10833463
2008-02-08	45.52	47.35	44.57	44.67	7212603
2008-02-11	44.75	47.10	44.67	47.07	5484383
2008-02-12	47.81	48.39	46.62	47.23	6572870
2008-02-13	47.68	47.93	46.15	46.27	4870071
2008-02-14	46.37	46.37	44.84	44.90	6413461
2008-02-15	44.82	45.20	44.13	44.70	5351329
2008-02-19	45.30	45.34	43.63	43.68	3946703
2008-02-20	43.39	46.18	43.25	46.07	5459066
2008-02-21	46.30	46.76	44.41	44.59	4590057
2008-02-22	44.37	45.11	43.58	45.05	3306098
2008-02-25	44.93	45.86	44.14	45.83	4611347
2008-02-26	45.79	48.05	45.79	47.25	5325601
2008-02-27	46.66	47.50	45.98	46.89	4854416
2008-02-28	46.82	46.82	44.61	45.24	5821278
2008-02-29	45.19	46.24	44.00	44.44	7930628
2008-03-03	45.30	45.77	44.08	45.31	6012612
2008-03-04	44.79	45.50	44.29	44.98	5096827
2008-03-05	45.06	45.90	44.25	44.68	4058117
2008-03-06	44.54	45.00	42.50	42.63	5391525
2008-03-07	42.20	43.51	41.62	42.83	5386599
2008-03-10	42.76	43.28	41.90	42.25	4831723
2008-03-11	43.12	44.27	41.99	43.44	4304719
2008-03-12	43.62	44.49	42.26	42.28	4356078
2008-03-13	41.61	42.19	40.78	41.57	7561857
2008-03-14	41.80	42.10	40.45	41.36	5072953
2008-03-17	40.39	40.59	38.40	39.97	7598361
2008-03-18	40.66	42.56	40.41	42.53	6074818
2008-03-19	42.66	43.78	42.48	42.80	6781998
2008-03-20	43.02	45.81	42.80	45.55	6804393
2008-03-24	45.64	47.57	45.50	46.57	4899899
2008-03-25	46.83	47.07	45.67	46.74	3950931
2008-03-26	46.41	46.41	44.80	45.17	3974590
2008-03-27	45.19	46.25	44.51	44.52	4947786
2008-03-28	42.07	43.29	41.58	42.33	7249542
2008-03-31	42.13	43.41	41.80	42.89	5244260
2008-04-01	43.21	45.98	43.21	45.59	6508707
2008-04-02	45.69	46.69	44.81	45.44	5749861
2008-04-03	44.92	45.14	43.88	44.75	5210701
2008-04-04	44.90	45.53	44.25	44.82	4159618
2008-04-07	45.07	45.56	43.52	43.63	5534919
2008-04-08	43.33	43.73	43.10	43.36	4563310
2008-04-09	43.30	44.03	42.02	42.40	5596923
2008-04-10	41.84	44.20	41.66	43.72	10261581
2008-04-11	43.18	43.62	42.35	42.61	7454881
2008-04-14	43.04	43.73	42.57	43.16	3978039
2008-04-15	43.31	44.15	43.09	43.97	3371820
2008-04-16	44.35	44.56	43.70	44.07	4053896
2008-04-17	44.02	44.73	43.63	44.55	4337549
2008-04-18	45.39	46.13	45.27	45.79	4680300
2008-04-21	45.63	46.31	45.14	46.09	3037135
2008-04-22	45.98	46.30	45.22	46.09	6634391
2008-04-23	46.18	47.70	45.60	47.64	7187911
2008-04-24	47.66	49.35	47.61	48.26	6722269
2008-04-25	48.58	50.90	48.58	50.65	8789057
2008-04-28	50.01	50.58	49.02	49.92	4411033
2008-04-29	49.76	50.93	49.18	50.46	4797617
2008-04-30	50.50	50.82	48.55	48.85	5959691
2008-05-01	48.65	50.11	47.00	48.98	8104298
2008-05-02	49.70	50.70	49.08	50.11	5928151
2008-05-05	49.75	49.95	48.15	48.20	6509948
2008-05-06	47.95	49.04	47.21	48.81	5422937
2008-05-07	48.74	50.26	48.46	48.72	5129941
2008-05-08	49.49	49.70	47.22	47.62	8681076
2008-05-09	47.05	48.77	46.78	47.74	4199072
2008-05-12	47.78	49.25	47.55	49.07	4370718
2008-05-13	49.07	49.16	48.17	48.58	4709374
2008-05-14	48.92	50.24	48.58	49.59	5795258
2008-05-15	50.32	50.81	48.50	50.49	7193238
2008-05-16	49.60	49.60	47.95	49.27	13269710
2008-05-19	49.48	49.48	48.00	48.13	4670415
2008-05-20	47.78	47.91	46.75	47.50	5433280
2008-05-21	47.49	47.99	44.89	45.26	6526665
2008-05-22	45.55	45.76	44.48	44.74	5709827
2008-05-23	44.56	44.56	42.56	43.22	6063918
2008-05-27	43.70	44.72	43.18	43.99	5355771
2008-05-28	44.66	45.10	43.90	44.34	7157212
2008-05-29	44.75	45.53	44.21	45.33	5709241
2008-05-30	45.37	45.58	44.32	44.80	3936821
2008-06-02	44.78	45.18	43.55	44.31	5960994
2008-06-03	44.48	45.08	44.01	44.74	5059331
2008-06-04	44.76	46.20	44.63	45.24	7201982
2008-06-05	45.95	47.10	45.81	46.93	8807320
2008-06-06	46.45	46.45	44.18	44.36	6695237
2008-06-09	44.75	45.05	43.02	43.35	5190789
2008-06-10	43.08	44.28	42.50	43.95	7493417
2008-06-11	43.75	44.11	42.59	42.59	6155680
2008-06-12	42.92	44.95	42.92	43.88	6474440
2008-06-13	44.08	45.60	43.99	45.57	6516783
2008-06-16	44.79	45.23	43.88	44.72	5329819
2008-06-17	44.99	45.22	44.10	44.71	5291528
2008-06-18	44.34	44.72	43.04	43.46	10999774
2008-06-19	43.35	45.31	43.35	45.20	9279048
2008-06-20	44.74	45.38	43.24	43.39	7976272
2008-06-23	43.60	44.52	41.79	41.97	8329516
2008-06-24	41.90	42.05	39.87	41.11	9262555
2008-06-25	41.36	43.20	41.14	42.05	7231565
2008-06-26	41.58	41.58	40.53	40.53	5238078
2008-06-27	40.53	41.59	40.53	41.38	8437264
2008-06-30	41.37	42.02	39.85	40.04	6781925
2008-07-01	39.50	41.15	38.86	41.01	8005147
2008-07-02	41.43	43.16	41.00	41.11	9620248
2008-07-03	41.38	42.90	41.26	42.52	5084366
2008-07-07	42.79	43.99	42.46	43.15	9568360
2008-07-08	43.34	44.57	43.09	44.44	7236781
2008-07-09	44.58	44.93	41.91	42.18	6939219
2008-07-10	42.23	42.23	38.99	39.94	14085272
2008-07-11	39.52	40.06	37.58	39.11	9643719
2008-07-14	39.67	40.01	38.00	38.30	4728612
2008-07-15	38.00	39.33	36.81	38.30	9030451
2008-07-16	38.28	40.62	37.90	40.35	9865327
2008-07-17	40.27	43.11	39.38	42.70	10467896
2008-07-18	43.93	43.93	41.86	42.94	8180355
2008-07-21	43.03	43.69	41.40	41.54	4999642
2008-07-22	41.47	42.94	40.48	42.91	6613593
2008-07-23	42.05	45.54	41.79	44.06	6564341
2008-07-24	44.66	44.66	42.37	42.61	4679325
2008-07-25	42.89	44.05	42.37	42.68	4244721
2008-07-28	42.61	43.05	41.21	41.59	5033722
2008-07-29	41.39	42.40	40.57	42.32	7395465
2008-07-30	42.53	43.39	41.35	42.10	7949186
2008-07-31	41.38	42.80	41.15	41.91	6421657
2008-08-01	42.25	42.36	40.90	42.11	4124273
2008-08-04	42.00	42.00	40.60	41.58	4900864
2008-08-05	41.94	45.10	41.94	44.56	9488610
2008-08-06	44.43	45.11	42.81	44.83	6239599
2008-08-07	42.88	45.15	42.50	44.14	7718094
2008-08-08	44.43	47.23	44.08	46.87	10030811
2008-08-11	46.87	52.70	46.24	51.00	22733893
2008-08-12	50.33	51.39	48.56	49.14	11231828
2008-08-13	48.84	48.87	46.70	47.59	8341781
2008-08-14	47.88	49.13	46.63	48.27	7023845
2008-08-15	49.70	52.25	49.70	51.79	17257799
2008-08-18	51.90	52.00	50.54	50.72	7865414
2008-08-19	50.50	50.50	48.39	48.82	6776424
2008-08-20	47.88	48.90	47.43	47.74	7605387
2008-08-21	47.20	48.00	46.02	47.96	7914198
2008-08-22	48.21	49.85	48.21	49.80	5625416
2008-08-25	48.98	49.63	48.06	48.11	3207207
2008-08-26	47.99	48.70	47.36	48.45	4269624
2008-08-27	47.86	48.93	47.57	48.31	4062504
2008-08-28	48.24	50.00	48.24	49.93	4915139
2008-08-29	49.50	49.84	48.96	49.17	3256479
2008-09-02	50.37	51.68	50.23	51.04	9723525
2008-09-03	51.68	52.47	50.72	52.46	9141138
2008-09-04	51.89	52.73	50.56	50.74	9855237
2008-09-05	50.10	51.21	49.19	51.04	6693887
2008-09-08	52.11	53.86	51.75	53.86	9902586
2008-09-09	53.46	55.03	52.41	52.58	11254350
2008-09-10	52.87	53.39	51.65	52.44	8989091
2008-09-11	51.40	52.56	51.15	52.53	8322237
2008-09-12	51.94	51.94	50.38	51.19	6826584
2008-09-15	49.79	52.10	49.53	50.07	10255087
2008-09-16	49.24	51.65	49.20	51.55	7949403
2008-09-17	50.64	51.26	48.89	48.99	8737646
2008-09-18	48.39	51.24	47.27	51.08	12453247
2008-09-19	54.06	56.00	49.00	49.98	10311667
2008-09-22	49.64	50.00	46.58	46.84	6908064
2008-09-23	46.47	48.25	46.33	46.50	4500779
2008-09-24	46.81	47.66	46.34	46.76	3976168
2008-09-25	47.52	48.77	46.24	47.90	6562002
2008-09-26	46.90	49.20	46.33	49.13	6285523
2008-09-29	47.71	48.13	43.97	45.38	10178163
2008-09-30	46.13	46.45	44.60	46.08	4352079
2008-10-01	45.39	45.85	44.20	44.48	5982870
2008-10-02	44.14	44.35	41.72	42.39	7955652
2008-10-03	43.01	43.48	41.31	41.47	7980861
2008-10-06	40.28	41.68	37.81	40.60	10791294
2008-10-07	40.78	41.54	38.00	38.16	8536898
2008-10-08	36.95	40.08	36.74	37.15	14649252
2008-10-09	38.52	38.52	32.60	33.16	9076820
2008-10-10	31.42	33.58	29.87	31.71	14555578
2008-10-13	33.47	34.84	31.95	33.71	11720417
2008-10-14	35.42	35.96	31.54	32.50	7682324
2008-10-15	31.89	32.50	29.00	29.09	7480276
2008-10-16	29.08	30.62	27.10	30.43	11912457
2008-10-17	30.09	31.94	29.62	30.49	7220692
2008-10-20	30.78	31.54	30.36	31.54	6336612
2008-10-21	30.99	32.79	30.99	32.08	8152198
2008-10-22	31.29	31.79	28.83	30.24	10024448
2008-10-23	30.34	30.34	27.13	28.26	10973585
2008-10-24	25.99	28.37	25.18	27.36	8393080
2008-10-27	26.90	28.97	26.63	27.26	7073573
2008-10-28	28.29	30.34	27.46	29.80	11549692
2008-10-29	28.92	33.40	28.92	31.05	10250327
2008-10-30	32.12	33.97	32.12	33.86	9602790
2008-10-31	33.66	36.72	33.65	35.13	9456690
2008-11-03	35.03	35.54	33.15	33.42	4553194
2008-11-04	34.15	35.64	33.73	35.06	6167767
2008-11-05	34.65	35.40	33.00	33.33	5986508
2008-11-06	33.39	35.26	32.50	33.38	9343684
2008-11-07	33.72	34.61	32.67	34.21	4963807
2008-11-10	34.98	34.99	32.53	33.08	6513295
2008-11-11	32.25	32.40	29.95	30.69	9477183
2008-11-12	30.00	30.72	28.49	28.87	6040037
2008-11-13	28.80	30.57	26.85	30.57	7804766
2008-11-14	29.62	31.89	28.89	29.09	9004101
2008-11-17	28.68	29.57	27.40	27.45	5188389
2008-11-18	27.38	28.76	27.12	28.13	6060481
2008-11-19	27.93	28.29	26.16	26.39	6164476
2008-11-20	26.00	28.68	24.80	24.98	11711695
2008-11-21	26.11	26.31	24.28	26.15	9805256
2008-11-24	26.58	30.93	25.66	30.02	8480817
2008-11-25	30.21	30.81	28.50	30.03	6635468
2008-11-26	29.35	33.00	29.35	32.71	6152318
2008-11-28	32.55	32.89	31.97	32.66	2293047
2008-12-01	31.46	31.87	28.90	29.09	5399141
2008-12-02	29.31	30.98	28.35	30.70	5300353
2008-12-03	29.94	33.82	29.73	33.37	7109471
2008-12-04	32.31	35.62	32.31	34.32	8459727
2008-12-05	33.43	35.66	32.15	35.62	6431368
2008-12-08	36.50	38.67	36.20	37.62	7419419
2008-12-09	37.14	37.58	35.94	36.44	5688817
2008-12-10	36.58	37.32	35.73	37.01	4486373
2008-12-11	36.71	36.92	34.94	35.22	5571395
2008-12-12	34.15	35.96	33.92	35.35	4759985
2008-12-15	35.44	35.89	33.61	34.84	4554417
2008-12-16	35.41	37.55	35.40	37.44	5796753
2008-12-17	37.13	38.00	36.57	37.47	6385622
2008-12-18	37.61	37.61	36.06	36.54	5306241
2008-12-19	37.24	37.40	34.78	35.68	7674775
2008-12-22	35.53	35.89	33.59	33.99	4829293
2008-12-23	34.12	34.73	32.46	32.67	6598984
2008-12-24	32.89	33.79	32.59	33.54	1748480
2008-12-26	33.49	33.85	33.00	33.36	1697380
2008-12-29	33.44	34.08	32.74	33.76	3288016
2008-12-30	34.08	34.80	33.12	34.80	3707937
2008-12-31	34.80	36.50	34.48	36.20	3263691
2009-01-02	36.32	37.72	35.77	37.56	3423121
2009-01-05	37.18	37.92	36.77	37.56	5191371
2009-01-06	37.94	39.47	37.30	39.21	6554737
2009-01-07	38.65	38.96	37.19	37.73	5933346
2009-01-08	38.65	39.54	36.72	39.33	8657538
2009-01-09	39.49	39.50	37.16	37.29	6921048
2009-01-12	37.12	37.68	36.29	36.73	4079161
2009-01-13	36.49	37.69	36.00	36.45	5135025
2009-01-14	35.81	36.13	35.05	35.67	4872961
2009-01-15	36.33	38.27	35.57	37.69	6232312
2009-01-16	38.43	38.46	37.16	38.15	5524712
2009-01-20	37.94	38.25	35.67	35.98	5058036
2009-01-21	36.66	37.81	35.81	37.65	6911339
2009-01-22	36.59	38.48	36.52	37.68	4597975
2009-01-23	36.96	38.75	36.70	38.10	4291915
2009-01-26	38.22	39.74	38.00	38.87	5135887
2009-01-27	38.28	39.00	36.99	37.52	7269998
2009-01-28	38.21	39.12	38.21	38.75	5099868
2009-01-29	38.48	39.32	37.53	37.77	4938370
2009-01-30	38.20	38.30	36.44	36.71	4068510
2009-02-02	36.13	38.02	36.06	37.18	6664550
2009-02-03	37.58	39.28	37.01	38.60	7786536
2009-02-04	38.10	38.58	36.88	36.95	7733679
2009-02-05	38.00	39.18	37.36	38.20	8530204
2009-02-06	38.16	39.28	38.05	38.48	6672515
2009-02-09	38.37	38.75	37.72	38.36	4260607
2009-02-10	38.06	38.36	37.01	37.36	6159202
2009-02-11	37.66	38.35	36.86	37.93	5502944
2009-02-12	35.61	36.60	35.00	36.54	12177143
2009-02-13	36.24	37.55	36.06	36.13	6277892
2009-02-17	35.14	35.65	34.54	35.03	6890218
2009-02-18	35.25	36.11	33.95	34.24	8440440
2009-02-19	34.31	35.60	34.19	34.71	7095384
2009-02-20	34.09	35.46	33.93	34.84	7976818
2009-02-23	35.32	35.79	33.72	33.96	7452858
2009-02-24	34.23	35.82	34.03	35.52	7177601
2009-02-25	35.23	36.13	34.40	35.25	7700898
2009-02-26	35.74	36.33	34.59	34.70	7588042
2009-02-27	32.53	35.60	32.50	35.14	14313478
2009-03-02	34.87	35.81	34.33	34.69	8557364
2009-03-03	34.81	35.31	33.87	34.36	8629344
2009-03-04	34.88	36.48	34.65	35.81	8011845
2009-03-05	35.68	36.69	34.75	35.71	10815416
2009-03-06	35.53	35.93	33.36	34.50	9311943
2009-03-09	34.04	35.25	33.26	33.58	6420646
2009-03-10	34.68	37.14	34.60	37.00	10987404
2009-03-11	37.01	37.63	36.53	37.24	8652430
2009-03-12	37.24	38.53	36.50	38.35	7669330
2009-03-13	38.26	38.64	37.39	38.22	7521842
2009-03-16	38.18	38.76	37.29	37.40	6343743
2009-03-17	38.34	39.70	38.22	39.70	12579158
2009-03-18	39.38	42.18	39.02	41.09	10198514
2009-03-19	41.56	41.98	40.33	41.17	7770669
2009-03-20	41.06	41.38	39.83	40.48	7738928
2009-03-23	41.47	42.76	40.60	42.70	6848150
2009-03-24	42.21	42.99	41.60	42.78	8974637
2009-03-25	42.52	43.32	39.79	41.14	12663334
2009-03-26	41.62	43.35	41.36	43.04	10492588
2009-03-27	42.80	43.50	42.25	43.14	7334595
2009-03-30	42.04	42.59	40.88	41.63	7388442
2009-03-31	41.70	43.15	40.58	42.32	7541641
2009-04-01	41.63	44.15	41.43	43.59	9795965
2009-04-02	44.56	46.17	44.40	45.10	7889263
2009-04-03	45.05	45.62	44.70	45.31	5507192
2009-04-06	44.87	45.89	44.48	45.80	6523275
2009-04-07	45.27	45.34	43.21	43.66	6800252
2009-04-08	44.04	45.29	44.02	45.12	6933479
2009-04-09	45.15	45.91	44.24	45.40	8166496
2009-04-13	45.07	45.14	43.81	44.62	5101835
2009-04-14	43.77	44.69	43.31	44.40	4801672
2009-04-15	43.89	44.41	43.05	43.87	5178301
2009-04-16	44.10	45.66	43.87	45.02	4582109
2009-04-17	44.84	45.28	44.58	44.78	4918539
2009-04-20	43.88	43.95	42.39	43.03	3912395
2009-04-21	42.89	44.21	42.52	43.96	4201635
2009-04-22	43.45	46.50	43.08	44.85	5482953
2009-04-23	44.91	45.30	43.06	44.30	4967870
2009-04-24	44.51	46.33	44.30	45.43	5157688
2009-04-27	44.56	45.80	44.30	44.86	4334777
2009-04-28	44.31	45.53	43.59	43.82	5716688
2009-04-29	44.21	44.82	43.24	43.73	5388865
2009-04-30	44.14	45.67	43.87	45.35	5635582
2009-05-01	45.10	45.10	42.30	42.56	7035525
2009-05-04	42.96	44.79	42.45	43.77	6620886
2009-05-05	43.51	45.56	43.37	44.28	6671188
2009-05-06	44.70	45.99	42.94	43.73	6758269
2009-05-07	45.02	45.75	43.70	44.25	9082374
2009-05-08	44.46	45.19	43.00	43.90	5785518
2009-05-11	43.20	45.42	43.09	44.84	5936082
2009-05-12	44.90	45.27	43.27	44.01	4911635
2009-05-13	43.11	43.19	41.84	41.95	6656453
2009-05-14	41.94	43.95	40.97	41.24	9380265
2009-05-15	41.84	42.47	40.95	41.33	7358459
2009-05-18	41.84	42.79	41.65	42.77	4408272
2009-05-19	42.56	44.36	42.44	43.82	4856722
2009-05-20	44.30	45.25	41.93	42.19	5726284
2009-05-21	41.74	42.70	40.92	41.27	5905887
2009-05-22	41.45	41.63	40.70	40.94	5247128
2009-05-26	41.02	43.89	40.72	43.80	6857260
2009-05-27	43.72	44.41	42.95	43.04	5612558
2009-05-28	43.47	43.97	41.57	41.98	8579021
2009-05-29	42.20	42.99	41.32	42.47	7072330
2009-06-01	43.81	46.92	43.48	46.48	10573019
2009-06-02	46.10	47.77	46.00	47.00	6655161
2009-06-03	46.46	46.92	45.80	46.65	4960024
2009-06-04	46.78	46.82	45.31	45.85	5822866
2009-06-05	46.40	47.10	45.29	45.97	3639265
2009-06-08	45.43	46.61	45.10	46.25	3177066
2009-06-09	46.20	47.10	46.20	46.67	3027582
2009-06-10	47.27	47.80	46.22	46.83	4670194
2009-06-11	46.63	47.25	45.87	45.92	4900087
2009-06-12	46.33	46.68	45.15	46.59	3469365
2009-06-15	45.98	46.08	44.92	45.65	2932213
2009-06-16	45.58	45.58	43.66	44.00	4554521
2009-06-17	44.01	44.91	43.25	44.26	5071263
2009-06-18	44.04	44.28	43.01	43.69	6167594
2009-06-19	43.99	44.17	43.40	43.74	5099202
2009-06-22	43.60	43.82	42.47	43.44	4606006
2009-06-23	43.57	44.00	42.47	42.75	3608062
2009-06-24	43.20	44.13	43.03	43.45	3049504
2009-06-25	43.45	44.78	43.23	44.43	4024700
2009-06-26	44.35	45.09	43.77	44.10	4378457
2009-06-29	44.24	44.40	43.20	43.41	5546031
2009-06-30	43.45	43.73	42.28	42.75	5286970
2009-07-01	43.24	43.61	42.47	42.59	3593003
2009-07-02	42.24	42.45	41.25	41.25	4224575
2009-07-06	40.87	42.80	40.64	42.68	7372187
2009-07-07	43.70	43.80	42.21	42.30	5296676
2009-07-08	42.56	43.47	42.35	43.35	7438758
2009-07-09	43.66	44.30	42.41	43.02	4921094
2009-07-10	42.67	43.60	42.39	42.72	2713982
2009-07-13	42.87	43.86	42.10	43.84	3364038
2009-07-14	43.80	44.67	43.24	44.47	3082152
2009-07-15	45.06	45.99	44.74	45.94	4780952
2009-07-16	45.97	46.26	45.09	46.06	3235931
2009-07-17	46.04	46.32	45.61	46.26	3351054
2009-07-20	46.43	48.49	46.32	48.36	5216598
2009-07-21	48.49	48.49	47.13	47.82	3615347
2009-07-22	47.50	48.82	47.50	48.32	2925059
2009-07-23	48.36	49.89	47.58	48.98	4483117
2009-07-24	48.74	49.44	48.12	49.10	2812544
2009-07-27	48.90	49.31	48.35	49.16	2371323
2009-07-28	48.93	49.77	48.38	49.61	4627798
2009-07-29	49.11	50.24	49.03	49.52	3580987
2009-07-30	49.98	50.39	49.28	49.40	3288030
2009-07-31	49.09	49.96	48.44	48.55	4178743
2009-08-03	48.98	50.06	48.54	50.02	4076383
2009-08-04	49.99	50.45	48.95	49.36	4232536
2009-08-05	49.74	49.83	48.43	49.51	3420504
2009-08-06	50.04	51.42	49.09	51.02	7998863
2009-08-07	51.47	53.85	51.01	53.51	6378114
2009-08-10	53.23	53.23	51.79	52.53	4290561
2009-08-11	52.07	53.21	51.71	52.51	3127900
2009-08-12	52.45	52.74	51.79	52.27	3003061
2009-08-13	50.75	52.86	50.00	52.39	8232925
2009-08-14	52.25	52.96	51.44	51.73	3875208
2009-08-17	51.17	51.17	50.44	50.60	3690450
2009-08-18	50.73	51.56	50.57	51.39	3391257
2009-08-19	50.64	51.59	50.53	51.47	4069758
2009-08-20	51.28	51.66	51.06	51.52	3574960
2009-08-21	51.76	52.82	51.62	52.36	2698706
2009-08-24	52.43	52.48	51.52	51.63	2848361
2009-08-25	52.13	53.49	51.37	52.99	5060950
2009-08-26	52.79	53.74	52.51	52.94	2933143
2009-08-27	52.85	53.33	52.05	53.10	2559747
2009-08-28	53.56	53.56	52.13	52.55	2844158
2009-08-31	52.39	52.39	51.27	51.59	2604648
2009-09-01	51.67	52.91	50.88	51.04	5016101
2009-09-02	51.08	52.15	51.06	51.86	4950210
2009-09-03	52.47	54.11	52.17	54.01	5250999
2009-09-04	54.11	54.84	53.80	54.58	3176378
2009-09-08	54.92	55.62	53.80	55.58	5392352
2009-09-09	55.88	56.63	55.41	55.86	5379504
2009-09-10	55.70	55.96	55.06	55.78	5120445
2009-09-11	55.77	55.95	54.82	55.18	3967936
2009-09-14	54.70	54.99	53.64	54.87	4562157
2009-09-15	54.85	54.95	53.79	54.75	4321253
2009-09-16	54.77	55.31	54.48	54.84	4547216
2009-09-17	54.73	55.72	54.58	54.80	4529141
2009-09-18	54.97	55.54	54.94	55.01	3529372
2009-09-21	54.71	56.14	54.56	55.54	4973853
2009-09-22	55.74	56.21	55.25	55.39	5310678
2009-09-23	55.39	55.45	54.54	54.71	4769212
2009-09-24	54.82	54.93	54.00	54.76	3954259
2009-09-25	54.63	54.95	54.28	54.37	3964635
2009-09-28	54.58	55.19	54.43	54.91	2117637
2009-09-29	55.10	56.53	55.10	56.39	4510083
2009-09-30	56.43	57.37	55.77	57.05	6494924
2009-10-01	56.90	57.10	55.17	55.23	4491647
2009-10-02	54.82	55.82	54.71	54.86	3871194
2009-10-05	55.21	56.45	55.01	56.21	4403545
2009-10-06	56.36	57.65	56.36	57.46	4112494
2009-10-07	58.37	58.71	57.69	58.54	4382781
2009-10-08	58.06	59.99	57.56	59.97	7206464
2009-10-09	59.93	60.35	59.49	60.03	4214243
2009-10-12	60.12	60.56	59.26	59.37	3526854
2009-10-13	59.42	59.97	59.21	59.62	3157504
2009-10-14	60.16	60.74	59.52	60.73	3555833
2009-10-15	60.25	60.89	59.85	60.23	2836881
2009-10-16	59.89	60.07	59.11	59.68	3027674
2009-10-19	59.89	60.84	59.50	60.45	2244885
2009-10-20	60.48	60.69	59.81	59.86	2572670
2009-10-21	59.51	60.69	57.65	57.78	4485593
2009-10-22	58.15	60.28	57.96	59.87	5925143
2009-10-23	60.13	60.29	58.91	59.19	2905528
2009-10-26	59.22	60.42	58.66	58.88	3602436
2009-10-27	59.05	59.11	57.77	57.92	4623163
2009-10-28	57.79	58.35	56.76	56.82	3538963
2009-10-29	57.64	58.80	57.10	58.23	4249322
2009-10-30	58.46	58.69	56.96	57.22	5381484
2009-11-02	57.51	58.07	56.23	57.73	4119246
2009-11-03	57.28	57.66	55.59	56.71	6525019
2009-11-04	57.00	57.78	56.13	56.54	5002101
2009-11-05	54.35	56.42	53.36	55.95	11649767
2009-11-06	55.68	56.82	55.13	56.68	3056962
2009-11-09	56.33	57.50	55.61	56.97	3913379
2009-11-10	56.88	57.74	56.26	56.36	3347794
2009-11-11	56.40	56.40	53.93	54.59	8111735
2009-11-12	55.50	55.60	54.40	54.64	6488175
2009-11-13	55.12	55.60	54.61	55.52	3273292
2009-11-16	55.99	56.48	55.61	56.02	3625172
2009-11-17	56.04	56.54	54.77	55.42	4720308
2009-11-18	55.13	55.54	54.58	54.70	3187515
2009-11-19	54.50	54.64	53.82	54.33	2948136
2009-11-20	54.12	54.93	53.74	53.96	3685253
2009-11-23	54.34	54.73	53.44	53.60	3494024
2009-11-24	53.55	54.40	53.55	53.81	3460256
2009-11-25	54.17	55.56	53.84	55.54	4810201
2009-11-27	54.40	54.88	53.75	54.45	2399697
2009-11-30	54.89	54.97	52.94	53.14	5880241
2009-12-01	53.49	54.10	52.70	52.97	4982158
2009-12-02	52.93	53.93	52.65	53.73	3696349
2009-12-03	53.80	55.33	53.64	54.18	6979692
2009-12-04	55.00	55.40	53.42	53.70	5003849
2009-12-07	55.01	55.01	54.05	54.52	4161839
2009-12-08	54.29	54.58	53.64	53.81	2517039
2009-12-09	53.84	53.93	53.38	53.68	2340309
2009-12-10	54.03	55.30	54.03	54.85	5096291
2009-12-11	55.42	55.74	54.97	55.60	3264090
2009-12-14	56.08	56.39	55.26	56.18	3121806
2009-12-15	55.79	55.81	54.79	54.87	3579726
2009-12-16	55.25	55.31	54.33	54.42	2904397
2009-12-17	53.94	54.12	53.22	53.24	2844570
2009-12-18	53.63	53.63	52.25	53.39	4169734
2009-12-21	53.48	54.72	53.37	54.61	3642717
2009-12-22	54.99	55.63	54.47	55.15	2953989
2009-12-23	55.33	55.71	54.82	55.15	1781434
2009-12-24	55.26	55.33	54.54	54.65	755622
2009-12-28	54.83	55.45	54.57	55.45	2359833
2009-12-29	55.82	55.84	55.10	55.56	2122748
2009-12-30	55.39	55.52	54.96	55.14	1415654
2009-12-31	55.25	55.25	53.93	53.93	1612901
2010-01-04	54.50	54.75	53.90	53.98	3239865
2010-01-05	53.88	54.19	53.49	54.02	2539530
2010-01-06	54.18	55.02	53.91	54.72	3207705
2010-01-07	54.60	54.60	52.28	53.46	8330234
2010-01-08	53.45	53.45	52.51	52.83	3438029
2010-01-11	53.05	53.22	52.08	52.75	2474437
2010-01-12	52.49	52.51	50.86	51.57	5314062
2010-01-13	51.67	52.35	51.61	52.20	3496385
2010-01-14	51.69	51.90	51.37	51.69	3807997
2010-01-15	51.58	52.15	51.22	51.51	4142753
2010-01-19	51.38	52.27	51.20	52.18	7446674
2010-01-20	51.90	52.08	51.14	51.50	3799697
2010-01-21	51.63	52.50	50.82	51.27	5178118
2010-01-22	51.22	52.08	50.34	50.45	5390975
2010-01-25	50.91	51.06	49.92	50.29	3675832
2010-01-26	50.21	51.05	49.87	50.25	3879199
2010-01-27	50.20	50.83	50.01	50.51	3953671
2010-01-28	50.77	51.05	50.36	50.53	5396395
2010-01-29	50.75	51.32	50.33	50.37	3870554
2010-02-01	50.61	50.95	50.19	50.92	2957011
2010-02-02	51.07	52.15	51.07	51.92	3979001
2010-02-03	51.92	52.34	51.43	52.14	4669239
2010-02-04	51.71	51.95	49.98	50.07	6902148
2010-02-05	50.15	50.35	48.40	49.32	6202787
2010-02-08	49.34	49.97	48.84	49.20	4472792
2010-02-09	49.72	50.20	49.20	49.85	4549653
2010-02-10	49.86	50.26	49.46	49.70	3253431
2010-02-11	49.49	49.79	49.11	49.44	3765313
2010-02-12	49.05	50.03	48.77	49.83	2976539
2010-02-16	50.13	50.73	49.92	50.65	2609930
2010-02-17	50.90	51.32	50.78	51.21	2202484
2010-02-18	51.03	51.51	50.56	51.36	2721028
2010-02-19	51.32	51.94	51.30	51.74	2528228
2010-02-22	51.77	51.77	51.07	51.13	2983232
2010-02-23	50.53	51.54	50.39	50.93	2923976
2010-02-24	51.15	51.67	50.50	51.59	4504460
2010-02-25	51.01	54.45	51.01	54.08	10299474
2010-02-26	54.13	54.56	53.82	53.82	3269745
2010-03-01	54.07	54.35	53.75	53.94	2632573
2010-03-02	53.99	54.20	53.03	53.23	4071674
2010-03-03	53.34	53.41	52.65	53.10	3111503
2010-03-04	52.41	53.84	52.41	53.79	5648064
2010-03-05	54.14	54.77	53.68	54.70	3651679
2010-03-08	54.77	54.88	54.32	54.46	2248728
2010-03-09	54.13	54.44	53.93	54.10	2312210
2010-03-10	54.09	54.56	52.88	53.13	5912631
2010-03-11	52.92	53.25	52.59	53.25	4534608
2010-03-12	53.51	53.82	53.14	53.67	2484052
2010-03-15	53.50	54.41	53.50	54.41	2922730
2010-03-16	54.46	55.06	54.13	55.03	3955157
2010-03-17	55.17	55.51	54.80	54.99	3807213
2010-03-18	55.08	55.14	54.23	54.48	2195077
2010-03-19	54.94	55.67	54.86	55.26	4787188
2010-03-22	54.81	55.93	54.61	55.72	3144968
2010-03-23	55.79	56.44	55.34	56.37	2398152
2010-03-24	56.25	56.53	55.76	56.06	2734610
2010-03-25	56.41	56.82	55.99	56.22	3034694
2010-03-26	56.32	56.59	55.86	56.18	3343750
2010-03-29	56.56	56.62	55.39	55.74	2066293
2010-03-30	55.77	56.14	55.06	55.25	2428612
2010-03-31	55.11	55.19	54.29	54.78	4454127
2010-04-01	55.06	55.58	55.01	55.34	2142743
2010-04-05	55.52	57.67	55.52	57.42	4862198
2010-04-06	57.35	57.76	57.13	57.50	3727138
2010-04-07	57.32	57.50	56.50	57.14	3920648
2010-04-08	56.82	57.41	55.56	56.63	7671509
2010-04-09	56.93	57.06	56.41	56.84	3207841
2010-04-12	56.57	56.97	55.96	55.98	3528264
2010-04-13	56.18	56.77	55.92	56.49	4312070
2010-04-14	56.43	57.21	56.00	56.90	3791432
2010-04-15	56.72	57.95	56.59	57.68	4272046
2010-04-16	57.59	57.93	56.92	57.14	3582449
2010-04-19	57.13	57.52	55.81	56.76	2603471
2010-04-20	56.82	57.36	55.87	56.25	3649844
2010-04-21	56.14	56.84	56.02	56.34	3622230
2010-04-22	56.10	58.99	55.80	58.57	4959956
2010-04-23	58.67	58.74	57.81	58.48	3292653
2010-04-26	58.62	58.63	57.68	57.86	3461101
2010-04-27	57.58	58.11	56.76	56.80	3487983
2010-04-28	56.83	57.51	56.19	56.42	3231483
2010-04-29	56.67	57.50	56.28	56.56	2593442
2010-04-30	56.56	56.72	54.80	54.99	3743790
2010-05-03	55.07	57.25	55.07	56.97	3621414
2010-05-04	56.64	56.66	55.47	55.66	4300285
2010-05-05	55.09	57.31	55.05	56.10	3717667
2010-05-06	55.81	56.84	53.03	54.57	5542820
2010-05-07	54.30	57.09	52.67	53.68	6525402
2010-05-10	55.55	56.55	55.28	56.55	4838830
2010-05-11	55.90	57.35	55.90	56.72	3818438
2010-05-12	56.96	57.29	56.24	57.15	3662519
2010-05-13	56.64	56.64	53.61	53.81	13096197
2010-05-14	54.27	54.49	52.97	53.45	5006676
2010-05-17	53.45	53.99	52.73	53.64	4161437
2010-05-18	54.06	54.47	52.50	52.67	3856665
2010-05-19	52.42	53.34	51.90	52.53	3982659
2010-05-20	51.24	52.13	50.89	51.02	4963693
2010-05-21	50.29	52.21	50.29	51.77	6203952
2010-05-24	51.63	52.04	50.93	50.97	3573275
2010-05-25	49.90	50.90	49.43	50.78	5940352
2010-05-26	51.03	51.03	49.22	49.41	5341509
2010-05-27	50.08	50.56	49.23	50.52	6582613
2010-05-28	50.61	51.67	50.37	50.75	4659944
2010-06-01	50.49	51.64	50.23	50.76	5073186
2010-06-02	50.86	51.62	50.62	51.62	5369565
2010-06-03	52.65	53.20	51.59	52.10	5772026
2010-06-04	50.79	51.45	49.89	50.08	5000913
2010-06-07	50.25	50.65	48.90	49.00	3520400
2010-06-08	48.98	49.76	48.53	49.51	4342427
2010-06-09	49.87	50.93	49.78	50.19	4588619
2010-06-10	51.03	51.48	50.59	51.29	4197329
2010-06-11	50.62	51.82	50.47	51.66	4091000
2010-06-14	52.04	52.78	51.76	52.29	4522408
2010-06-15	52.30	53.68	51.60	53.66	7442765
2010-06-16	53.34	53.67	52.92	53.24	5422065
2010-06-17	53.31	53.31	52.08	52.77	3568487
2010-06-18	52.93	53.25	52.52	52.70	3363870
2010-06-21	53.03	53.28	51.68	51.97	4230860
2010-06-22	51.76	52.46	50.57	50.66	4096617
2010-06-23	50.60	51.48	50.15	51.14	2789501
2010-06-24	50.60	50.75	49.57	49.74	4067072
2010-06-25	49.85	50.22	49.42	49.52	4607739
2010-06-28	49.71	50.12	49.21	49.52	2783418
2010-06-29	48.93	48.93	47.36	47.68	4724815
2010-06-30	47.73	48.48	47.34	47.50	5225801
2010-07-01	47.31	48.81	47.28	48.66	5500043
2010-07-02	48.73	49.36	48.20	48.28	3430266
2010-07-06	48.83	49.15	47.07	47.56	4164352
2010-07-07	47.56	48.55	47.38	48.53	3365995
2010-07-08	48.13	48.14	46.18	47.97	11351271
2010-07-09	48.00	48.20	47.51	48.02	4335183
2010-07-12	47.80	47.87	46.71	47.20	4510194
2010-07-13	47.75	48.17	47.34	47.88	4725795
2010-07-14	47.86	47.90	46.91	47.20	3729284
2010-07-15	47.06	47.87	46.84	47.70	4243785
2010-07-16	47.54	47.64	46.31	46.42	3220132
2010-07-19	46.52	46.97	45.73	46.17	5293775
2010-07-20	45.63	47.42	45.29	47.31	6437193
2010-07-21	47.52	47.52	46.37	46.57	4723573
2010-07-22	47.07	48.20	47.07	47.95	3411684
2010-07-23	47.82	48.56	47.50	48.54	3218223
2010-07-26	48.64	49.63	48.33	49.40	4462495
2010-07-27	49.58	49.66	48.34	48.50	3454159
2010-07-28	48.37	48.64	47.80	47.90	2654576
2010-07-29	48.25	48.38	46.63	47.25	4295381
2010-07-30	46.89	47.88	46.51	47.69	3807480
2010-08-02	48.29	49.41	48.04	48.99	5232179
2010-08-03	49.11	49.12	46.78	46.95	5212241
2010-08-04	47.19	47.47	46.80	47.09	4307086
2010-08-05	47.08	49.04	46.80	49.00	9008557
2010-08-06	48.18	49.02	47.93	48.63	4552670
2010-08-09	48.81	49.01	48.48	48.86	3663520
2010-08-10	48.55	48.65	47.98	48.43	4052828
2010-08-11	48.35	48.35	47.44	47.78	3880679
2010-08-12	46.46	46.99	45.57	46.50	15119186
2010-08-13	46.27	46.46	44.94	44.99	5964538
2010-08-16	44.58	44.78	44.07	44.27	4898872
2010-08-17	44.67	45.51	44.48	45.31	4349129
2010-08-18	45.25	47.29	44.99	47.00	6347177
2010-08-19	46.75	47.13	46.49	46.72	5215687
2010-08-20	46.39	46.64	45.81	46.32	4930202
2010-08-23	46.39	46.93	45.97	46.64	3564637
2010-08-24	46.11	46.45	45.83	46.21	5592573
2010-08-25	45.89	47.98	45.89	47.62	6220597
2010-08-26	47.70	47.93	46.97	46.97	4836488
2010-08-27	47.27	47.63	46.37	47.21	5111313
2010-08-30	47.09	47.21	46.48	46.55	4312875
2010-08-31	46.37	47.32	46.33	46.94	4796015
2010-09-01	47.33	48.62	47.32	48.40	4710453
2010-09-02	48.95	49.40	48.48	49.31	5642830
2010-09-03	49.94	50.25	49.37	49.56	4109986
2010-09-07	49.33	49.90	48.93	49.06	3647763
2010-09-08	49.14	49.53	48.35	48.90	3944471
2010-09-09	49.38	49.64	48.28	48.45	2569259
2010-09-10	48.53	48.99	48.42	48.66	2370653
2010-09-13	49.13	49.38	48.29	48.49	4657921
2010-09-14	48.81	50.80	48.81	50.13	5782172
2010-09-15	49.95	50.18	49.28	50.14	5014836
2010-09-16	50.06	50.64	49.88	50.64	3249997
2010-09-17	50.73	50.96	49.76	50.90	5703751
2010-09-20	51.10	51.92	50.75	51.79	3037280
2010-09-21	51.83	51.99	51.13	51.50	2620260
2010-09-22	51.34	51.75	51.01	51.12	3479159
2010-09-23	50.77	51.74	50.50	50.91	2124138
2010-09-24	51.72	52.63	51.33	52.31	4241616
2010-09-27	52.17	52.57	52.12	52.14	3353091
2010-09-28	52.14	53.19	51.49	52.98	3191919
2010-09-29	52.95	53.16	52.73	52.96	2379205
2010-09-30	53.33	53.44	52.26	52.68	2864648
2010-10-01	53.22	53.51	52.50	52.64	2812434
2010-10-04	52.29	52.90	51.92	52.39	3539989
2010-10-05	52.75	52.87	52.13	52.60	4728872
2010-10-06	52.61	53.07	52.26	53.07	4586910
2010-10-07	53.10	53.10	51.91	52.78	5220532
2010-10-08	53.00	54.22	52.77	53.76	3856050
2010-10-11	53.86	54.12	53.32	53.56	2392496
2010-10-12	53.60	53.71	52.96	53.46	2588928
2010-10-13	53.73	53.83	52.94	53.01	3001488
2010-10-14	53.03	53.58	51.87	52.33	5694381
2010-10-15	52.81	53.24	51.98	53.17	4613349
2010-10-18	53.32	53.45	52.45	52.93	3514396
2010-10-19	52.38	52.62	51.64	51.99	3716273
2010-10-20	52.11	52.28	51.76	51.94	3232362
2010-10-21	52.11	53.25	52.00	52.73	5521990
2010-10-22	52.72	53.17	52.18	52.89	2704446
2010-10-25	53.11	53.99	52.74	52.85	3594634
2010-10-26	52.62	53.11	51.93	52.48	3817447
2010-10-27	52.10	52.19	51.26	51.91	3832075
2010-10-28	52.17	52.42	51.40	51.99	2620965
2010-10-29	51.80	51.92	51.00	51.22	4633961
2010-11-01	51.45	52.03	51.02	51.64	4544802
2010-11-02	51.74	51.91	50.98	51.23	6139103
2010-11-03	51.37	51.48	50.09	50.76	6549509
2010-11-04	50.97	52.18	49.00	51.92	24137049
2010-11-05	52.00	53.35	51.30	53.30	6575411
2010-11-08	53.35	53.35	52.62	53.25	3812484
2010-11-09	53.24	53.35	52.00	52.29	3481626
2010-11-10	52.57	52.84	51.51	52.26	4356313
2010-11-11	52.20	52.88	51.70	52.41	7198761
2010-11-12	52.00	52.50	50.77	51.42	5813410
2010-11-15	51.43	51.92	50.81	50.95	3357063
2010-11-16	50.63	51.22	50.25	50.65	5412346
2010-11-17	50.72	52.85	50.71	52.80	8585253
2010-11-18	53.92	54.32	53.47	53.62	5648763
2010-11-19	53.65	55.09	53.40	55.01	6131390
2010-11-22	54.73	55.95	54.54	55.37	5293459
2010-11-23	54.92	55.98	54.86	55.84	5353249
2010-11-24	56.18	57.58	56.05	57.55	5667803
2010-11-26	57.03	58.00	57.00	57.34	3023166
2010-11-29	56.98	57.20	55.96	56.44	4842161
2010-11-30	55.60	57.10	55.56	56.42	5321871
2010-12-01	57.04	57.24	55.70	56.02	6731624
2010-12-02	55.80	56.20	54.94	55.03	8160919
2010-12-03	54.98	55.04	54.05	55.01	4635716
2010-12-06	55.42	55.42	54.76	55.00	3246525
2010-12-07	55.51	55.94	54.35	54.58	6608084
2010-12-08	54.56	54.83	53.37	54.41	7148331
2010-12-09	54.71	54.77	53.70	54.22	3498666
2010-12-10	54.13	54.61	53.47	53.64	5589504
2010-12-13	53.85	53.97	53.27	53.40	5981270
2010-12-14	53.37	54.00	53.17	53.58	3843988
2010-12-15	53.46	53.76	53.06	53.70	3901129
2010-12-16	53.67	54.36	53.36	54.22	4367054
2010-12-17	53.88	54.00	53.43	53.80	8336637
2010-12-20	54.09	54.36	53.66	54.30	3727685
2010-12-21	54.53	54.87	53.76	54.11	2684507
2010-12-22	54.00	54.19	53.60	53.78	2020561
2010-12-23	53.76	53.88	53.25	53.68	2550922
2010-12-27	53.58	53.74	52.90	53.65	2665725
2010-12-28	53.75	54.17	53.44	54.10	3055914
2010-12-29	54.15	54.78	54.06	54.26	5381802
2010-12-30	54.25	54.70	54.21	54.55	1957546
2010-12-31	54.37	54.45	53.97	54.34	2158951
2011-01-03	54.61	54.78	54.19	54.27	2788676
2011-01-04	54.28	54.50	53.77	54.34	3461997
2011-01-05	53.83	54.13	53.75	53.90	4160993
2011-01-06	53.49	53.49	51.98	52.23	14823995
2011-01-07	52.05	52.07	51.07	51.90	11479519
2011-01-10	51.82	52.34	51.44	52.27	4286681
2011-01-11	52.33	52.49	51.67	52.30	4586315
2011-01-12	52.37	52.40	51.60	51.70	4767864
2011-01-13	51.81	51.81	51.13	51.48	5390326
2011-01-14	51.52	51.63	51.31	51.51	3177729
2011-01-18	51.60	52.00	51.23	51.29	3341349
2011-01-19	51.36	51.50	50.93	50.97	3859040
2011-01-20	50.87	51.77	50.82	51.30	5471872
2011-01-21	51.43	51.81	50.97	51.75	5751235
2011-01-24	51.64	52.07	51.47	52.03	3013901
2011-01-25	52.10	52.82	51.91	52.55	3909109
2011-01-26	52.73	52.73	52.05	52.17	4155557
2011-01-27	52.14	52.37	51.90	51.99	3655043
2011-01-28	52.00	52.04	50.97	51.20	2851583
2011-01-31	50.86	51.43	50.61	50.78	3031966
2011-02-01	51.11	51.54	50.45	51.32	3017339
2011-02-02	51.06	51.25	50.51	50.75	2878870
2011-02-03	51.33	51.66	50.56	51.06	2741269
2011-02-04	51.12	51.50	50.78	51.18	2278778
2011-02-07	51.51	51.93	51.20	51.77	2956481
2011-02-08	51.62	52.31	51.40	52.30	4243461
2011-02-09	52.30	53.30	52.21	52.80	3923587
2011-02-10	52.48	53.04	52.29	53.00	2529868
2011-02-11	52.82	52.87	52.42	52.75	2607134
2011-02-14	52.80	52.85	52.10	52.33	2357140
2011-02-15	52.25	52.46	52.00	52.36	2833138
2011-02-16	52.55	53.27	52.01	53.20	5052598
2011-02-17	52.98	53.63	52.65	53.54	4367542
2011-02-18	53.54	53.62	53.17	53.42	3668251
2011-02-22	52.95	53.18	52.02	52.23	4625572
2011-02-23	52.10	52.21	51.03	52.02	5162407
2011-02-24	53.64	54.62	52.51	53.80	7895721
2011-02-25	54.10	54.78	53.01	53.34	4110025
2011-02-28	53.51	53.94	53.22	53.89	2879369
2011-03-01	53.91	54.15	53.24	53.28	3294743
2011-03-02	53.21	54.19	53.11	54.04	4306259
2011-03-03	54.29	54.71	53.48	54.29	4769593
2011-03-04	54.19	54.45	53.27	54.08	4216676
2011-03-07	54.10	54.49	53.49	53.55	3866322
2011-03-08	53.68	54.37	53.36	54.23	2653169
2011-03-09	54.25	55.77	54.20	55.69	3934559
2011-03-10	55.10	55.92	55.04	55.06	4186872
2011-03-11	54.50	55.23	54.36	54.46	4239957
2011-03-14	54.25	54.36	53.25	53.77	3971653
2011-03-15	52.95	53.75	52.76	53.25	3997785
2011-03-16	53.01	53.67	52.63	52.70	4739415
2011-03-17	53.24	53.61	52.80	53.41	4046354
2011-03-18	53.82	54.01	52.54	52.77	5244788
2011-03-21	53.28	53.28	52.43	52.96	4067662
2011-03-22	53.08	53.29	52.74	52.95	3216709
2011-03-23	52.75	52.91	52.40	52.43	4079973
2011-03-24	52.49	53.01	52.22	52.93	5148297
2011-03-25	52.90	53.65	52.67	53.50	3273908
2011-03-28	53.42	53.71	52.77	52.80	2283651
2011-03-29	52.71	53.06	52.61	53.04	3613512
2011-03-30	52.77	53.33	52.56	53.09	5551116
2011-03-31	52.98	53.05	52.36	53.04	4452839
2011-04-01	53.15	54.17	53.14	54.04	3616572
2011-04-04	54.04	54.23	53.34	53.56	3358050
2011-04-05	53.41	54.72	53.20	54.55	3868298
2011-04-06	54.70	54.75	53.86	54.28	5284029
2011-04-07	54.50	55.41	54.32	54.76	4626376
2011-04-08	54.83	54.93	53.89	54.20	1876959
2011-04-11	54.05	54.72	54.05	54.20	2832596
2011-04-12	54.07	54.83	54.00	54.34	4621354
2011-04-13	54.37	54.47	53.80	54.06	2742104
2011-04-14	53.99	54.20	53.43	53.90	3260054
2011-04-15	54.01	54.05	53.18	53.27	4617612
2011-04-18	52.80	53.10	52.34	52.56	5407173
2011-04-19	52.60	52.74	52.05	52.26	3748024
2011-04-20	52.66	52.99	52.37	52.47	3732323
2011-04-21	52.54	52.59	51.94	52.03	7277189
2011-04-25	52.00	52.32	51.85	52.12	2562427
2011-04-26	52.11	53.15	52.01	53.13	3324803
2011-04-27	53.16	53.56	53.02	53.35	3646437
2011-04-28	53.16	53.35	52.74	53.09	3841746
2011-04-29	53.05	53.18	52.52	52.71	3665646
2011-05-02	53.41	53.52	52.73	52.77	3373818
2011-05-03	52.75	53.21	52.57	53.13	2467348
2011-05-04	53.18	53.51	52.52	53.35	4202613
2011-05-05	51.84	53.64	51.52	52.79	9593639
2011-05-06	53.14	53.20	51.99	52.22	4921152
2011-05-09	52.25	52.38	51.73	52.29	2016191
2011-05-10	52.37	53.11	52.13	52.93	2941015
2011-05-11	53.25	53.65	52.65	53.61	6313430
2011-05-12	54.00	55.90	53.66	55.68	9692591
2011-05-13	55.55	56.27	54.89	55.17	5711232
2011-05-16	55.10	55.49	54.93	55.35	3431879
2011-05-17	55.10	56.20	55.06	55.65	3534234
2011-05-18	56.01	56.56	55.75	56.49	3858731
2011-05-19	56.59	56.75	56.27	56.57	2703590
2011-05-20	56.36	56.40	54.40	54.66	6539063
2011-05-23	54.17	55.10	53.49	54.98	2802538
2011-05-24	55.00	55.08	54.21	54.53	3416309
2011-05-25	54.29	54.42	53.67	54.21	3293750
2011-05-26	54.05	54.43	53.98	54.21	3137385
2011-05-27	54.29	54.72	53.53	53.62	3469741
2011-05-31	53.83	53.96	53.10	53.24	5014224
2011-06-01	53.03	53.20	52.57	52.92	4272252
2011-06-02	52.23	52.41	50.89	51.39	6974861
2011-06-03	50.80	51.73	50.53	50.67	4811191
2011-06-06	50.35	51.10	50.23	50.49	3658423
2011-06-07	50.66	51.47	50.62	50.92	4287684
2011-06-08	50.90	51.02	50.29	50.86	4463609
2011-06-09	50.87	51.45	50.63	50.69	4230880
2011-06-10	50.50	50.80	49.66	49.76	4223880
2011-06-13	49.80	50.12	49.31	49.80	3354724
2011-06-14	50.21	50.80	49.83	50.23	5188005
2011-06-15	49.90	50.18	49.62	49.77	3705565
2011-06-16	49.86	50.45	49.57	49.98	3545370
2011-06-17	50.29	50.96	49.82	50.13	5489924
2011-06-20	50.03	51.23	49.91	51.06	2975766
2011-06-21	51.14	51.32	50.81	51.16	3577201
2011-06-22	51.10	51.55	50.82	50.82	3627695
2011-06-23	50.39	51.49	50.34	50.90	4850983
2011-06-24	50.80	50.89	49.09	49.45	6646615
2011-06-27	49.56	50.43	49.45	50.22	2919120
2011-06-28	50.34	50.89	50.17	50.72	2805383
2011-06-29	50.94	51.45	50.40	50.43	3311424
2011-06-30	50.54	50.90	49.83	50.01	5577213
2011-07-01	50.15	51.90	49.99	51.79	3688177
2011-07-05	51.72	51.81	51.25	51.52	2909555
2011-07-06	51.54	52.15	51.19	52.09	4227983
2011-07-07	54.60	56.14	54.33	55.78	9132999
2011-07-08	54.64	55.55	54.64	55.18	4251202
2011-07-11	54.68	55.20	54.25	55.12	3837756
2011-07-12	54.91	56.38	54.80	55.88	5388112
2011-07-13	56.15	56.28	55.62	55.78	3395538
2011-07-14	55.83	56.20	55.50	55.97	2728979
2011-07-15	56.08	56.08	55.33	55.75	2632286
2011-07-18	55.69	55.85	54.75	55.11	3223964
2011-07-19	55.43	56.77	55.32	56.58	2644649
2011-07-20	56.63	56.63	55.86	56.28	2143439
2011-07-21	56.58	57.39	56.46	56.90	2935487
2011-07-22	57.07	57.10	56.34	57.00	1849251
2011-07-25	56.12	56.43	55.80	55.94	2168804
2011-07-26	56.08	56.45	55.66	56.11	2366276
2011-07-27	55.77	56.13	54.89	55.00	2155658
2011-07-28	55.07	56.01	55.04	55.17	2303110
2011-07-29	54.71	55.45	54.21	54.71	3007526
2011-08-01	55.21	55.21	53.95	54.53	2966659
2011-08-02	54.10	54.26	52.48	52.48	3618350
2011-08-03	52.50	52.57	51.12	51.79	6141834
2011-08-04	49.55	50.04	47.53	47.67	10862578
2011-08-05	48.29	48.36	46.37	47.30	8544670
2011-08-08	46.39	46.73	42.98	43.22	8079871
2011-08-09	43.84	46.59	43.22	46.56	8097498
2011-08-10	45.66	45.81	44.25	44.29	6506194
2011-08-11	46.40	48.42	46.31	47.50	8613522
2011-08-12	47.77	48.73	47.11	47.54	6355971
2011-08-15	47.89	47.91	46.95	47.53	3444218
2011-08-16	47.07	47.98	46.80	47.53	3932790
2011-08-17	47.83	48.45	46.33	46.88	4228580
2011-08-18	45.50	45.77	44.36	45.43	6596521
2011-08-19	44.69	45.75	44.46	45.12	3833498
2011-08-22	45.87	46.07	45.21	45.45	2395004
2011-08-23	45.64	47.14	45.22	47.06	4008920
2011-08-24	46.84	48.00	46.70	47.50	2985168
2011-08-25	47.77	48.00	46.23	46.41	3094111
2011-08-26	46.12	47.34	45.55	46.90	3258054
2011-08-29	47.52	47.71	47.04	47.67	3726932
2011-08-30	47.12	47.15	46.21	46.63	9393602
2011-08-31	46.93	47.33	46.04	46.34	7522982
2011-09-01	45.99	46.64	45.00	45.39	7009668
2011-09-02	44.28	44.55	43.77	43.93	4511757
2011-09-06	42.82	43.63	42.64	43.58	3316527
2011-09-07	44.13	45.12	43.74	44.97	3763177
2011-09-08	44.62	44.84	43.61	43.87	4502758
2011-09-09	43.37	43.61	42.25	42.60	4680564
2011-09-12	42.20	44.05	42.14	43.98	5167814
2011-09-13	43.94	44.67	43.46	43.94	5228134
2011-09-14	43.96	45.82	43.78	45.02	5182671
2011-09-15	45.56	47.24	45.45	46.97	6882251
2011-09-16	47.13	48.25	47.13	47.50	6037900
2011-09-19	46.75	47.50	46.53	47.32	4143491
2011-09-20	47.55	47.74	46.54	46.85	4134538
2011-09-21	46.77	47.05	45.02	45.03	5331469
2011-09-22	43.72	45.43	43.68	44.63	5353815
2011-09-23	44.20	46.34	44.20	46.18	7085260
2011-09-26	46.51	48.13	46.46	47.94	5568837
2011-09-27	48.68	49.00	47.46	47.67	6035850
2011-09-28	47.94	48.96	47.47	47.73	6501905
2011-09-29	48.78	49.49	48.06	49.08	6749688
2011-09-30	48.33	50.84	48.03	49.10	9678829
2011-10-03	49.12	50.23	47.72	47.74	6463598
2011-10-04	47.20	49.81	47.04	49.74	6116703
2011-10-05	49.54	50.30	48.76	49.51	6150010
2011-10-06	50.61	50.97	49.49	50.08	6472193
2011-10-07	50.07	51.37	50.04	50.17	5160196
2011-10-10	50.92	52.12	50.90	51.74	4060359
2011-10-11	51.66	51.66	49.71	50.08	6524021
2011-10-12	50.23	51.02	49.91	50.22	5617714
2011-10-13	49.93	50.63	49.48	49.69	4620542
2011-10-14	50.27	50.65	49.85	50.45	2722506
2011-10-17	50.11	50.79	49.86	49.97	2961062
2011-10-18	50.01	52.88	49.63	52.20	5257412
2011-10-19	52.00	52.68	51.88	52.03	3908008
2011-10-20	51.18	53.73	51.18	52.93	6860457
2011-10-21	53.42	54.68	53.42	54.19	4326031
2011-10-24	54.19	55.45	53.90	54.37	4587016
2011-10-25	53.75	54.10	52.78	52.88	3098324
2011-10-26	53.64	53.77	51.71	52.32	4422401
2011-10-27	53.71	54.86	52.79	54.70	4619365
2011-10-28	54.03	54.74	52.28	53.07	4668944
2011-10-31	52.60	53.50	52.43	53.01	2932355
2011-11-01	51.63	53.75	51.43	53.18	5500741
2011-11-02	53.84	54.56	53.33	54.50	4011686
2011-11-03	54.56	56.39	53.05	55.80	6363926
2011-11-04	55.25	56.23	55.07	56.08	2804244
2011-11-07	55.69	56.63	55.42	55.85	2077951
2011-11-08	56.31	56.36	54.58	55.68	3297706
2011-11-09	54.45	54.99	53.77	54.29	3996052
2011-11-10	55.51	56.53	54.94	55.36	6355677
2011-11-11	55.90	56.66	55.59	56.52	3589368
2011-11-14	55.74	56.62	55.51	55.77	2607923
2011-11-15	55.43	56.23	55.20	55.76	2657074
2011-11-16	55.25	56.25	55.15	55.59	2906063
2011-11-17	55.60	56.19	54.50	54.97	3785086
2011-11-18	55.45	55.59	54.87	55.34	2707232
2011-11-21	54.64	54.75	53.25	54.35	3388381
2011-11-22	54.42	54.66	53.73	53.78	2853674
2011-11-23	53.12	53.16	52.13	52.14	3146127
2011-11-25	51.88	52.75	51.64	51.81	2008260
2011-11-28	53.73	53.89	51.98	52.28	5186227
2011-11-29	52.49	53.03	52.16	52.66	3413353
2011-11-30	53.83	53.97	53.08	53.80	4253722
2011-12-01	50.60	51.79	49.65	50.37	13270384
2011-12-02	50.33	51.50	50.27	50.51	5080700
2011-12-05	50.63	50.99	50.28	50.76	4382219
2011-12-06	50.93	51.04	50.43	50.73	4084135
2011-12-07	50.92	51.19	50.29	50.68	3989822
2011-12-08	50.54	51.16	50.43	50.56	3360881
2011-12-09	50.59	51.23	50.48	50.90	3234375
2011-12-12	50.45	51.46	50.40	51.33	4694691
2011-12-13	51.33	51.60	50.00	50.36	6190868
2011-12-14	49.33	50.36	49.24	49.34	5938027
2011-12-15	49.98	50.31	48.93	49.03	3837831
2011-12-16	49.50	49.55	48.38	48.82	7830626
2011-12-19	48.77	49.23	48.02	48.14	3472612
2011-12-20	48.86	49.33	48.60	49.09	3396925
2011-12-21	48.97	49.60	48.72	49.43	3299014
2011-12-22	49.55	49.90	49.25	49.30	2412670
2011-12-23	49.35	50.02	49.25	49.97	1587039
2011-12-27	49.83	50.11	49.65	49.87	1674741
2011-12-28	50.18	50.48	49.85	50.09	1815518
2011-12-29	50.10	50.50	49.80	49.84	1555895
2011-12-30	49.96	49.99	49.35	49.35	1923167
2012-01-03	49.73	49.96	47.97	48.03	4956049
2012-01-04	47.72	47.97	46.97	47.36	6032229
2012-01-05	45.26	47.11	45.20	46.52	9137387
2012-01-06	46.32	47.07	46.07	46.51	4171660
2012-01-09	46.60	46.73	45.78	46.01	3703901
2012-01-10	46.26	46.32	45.74	46.03	4172440
2012-01-11	46.10	46.27	45.62	46.01	3462849
2012-01-12	46.05	46.54	45.80	46.41	3439308
2012-01-13	46.19	47.47	46.11	46.97	4074449
2012-01-17	47.26	47.61	46.95	47.14	3300650
2012-01-18	47.05	48.22	46.89	48.09	3759171
2012-01-19	48.06	48.83	47.95	48.47	4036062
2012-01-20	48.45	48.76	47.28	47.37	4278646
2012-01-23	47.35	47.61	47.00	47.50	3048055
2012-01-24	47.31	47.99	47.31	47.93	2644828
2012-01-25	47.88	48.15	47.16	47.75	4300680
2012-01-26	47.95	48.06	46.29	46.45	5622936
2012-01-27	46.37	46.82	46.16	46.69	3534340
2012-01-30	46.25	46.58	45.82	46.09	4017106
2012-01-31	46.31	46.44	45.78	45.99	4178740
2012-02-01	46.30	46.55	45.47	45.56	5926731
2012-02-02	47.02	47.02	45.85	46.77	5717408
2012-02-03	47.24	49.25	47.15	49.07	6131091
2012-02-06	48.86	49.30	48.49	48.80	3178839
2012-02-07	48.75	50.45	48.55	50.07	5844467
2012-02-08	50.04	50.44	49.75	50.14	3692309
2012-02-09	50.07	50.50	49.81	50.46	3803381
2012-02-10	49.95	49.95	49.45	49.88	3334710
2012-02-13	50.21	50.45	49.86	50.31	2444741
2012-02-14	50.29	51.04	50.00	50.90	3159586
2012-02-15	51.00	51.00	50.58	50.85	3206197
2012-02-16	50.80	52.13	50.75	51.97	4016362
2012-02-17	51.97	52.42	51.54	51.80	2744910
2012-02-21	52.03	52.68	51.49	51.79	4187370
2012-02-22	51.88	52.50	51.55	52.19	4348735
2012-02-23	50.58	50.65	48.91	49.11	9481958
2012-02-24	49.15	49.79	49.01	49.44	5340835
2012-02-27	49.38	49.43	48.82	49.21	4278388
2012-02-28	49.23	49.70	48.80	49.55	2855296
2012-02-29	49.63	50.27	49.19	49.68	4925596
2012-03-01	49.19	49.85	48.65	48.87	5071340
2012-03-02	48.93	49.03	48.12	48.40	3127974
2012-03-05	47.97	48.36	47.40	48.12	2596495
2012-03-06	47.84	48.86	47.78	48.23	3945442
2012-03-07	48.26	48.47	47.89	48.22	2243135
2012-03-08	48.43	49.23	48.35	49.05	2097936
2012-03-09	50.08	50.38	49.70	50.24	2829777
2012-03-12	50.13	50.97	50.03	50.57	2684640
2012-03-13	50.80	51.49	50.62	51.25	3494243
2012-03-14	50.93	51.50	50.93	51.19	2834483
2012-03-15	51.40	51.45	50.55	51.12	1852689
2012-03-16	51.05	51.10	50.23	50.37	3044729
2012-03-19	49.60	49.60	48.55	48.72	5223190
2012-03-20	48.36	48.83	48.30	48.53	4931832
2012-03-21	48.74	49.12	48.52	48.74	3827079
2012-03-22	48.56	48.99	47.84	48.05	4051646
2012-03-23	48.04	48.20	47.55	48.10	3051318
2012-03-26	48.42	48.75	48.21	48.48	2438030
2012-03-27	48.64	49.40	48.60	49.13	3181238
2012-03-28	49.06	49.37	48.40	48.97	2912741
2012-03-29	48.58	49.82	48.58	49.78	4119343
2012-03-30	49.80	50.25	49.59	50.03	5062286
2012-04-02	50.82	51.75	50.75	51.50	8571818
2012-04-03	51.42	52.10	51.42	51.81	4607096
2012-04-04	51.50	52.24	51.00	51.98	6910934
2012-04-05	51.35	51.39	49.95	50.32	9449323
2012-04-09	49.81	50.01	49.51	49.95	3557338
2012-04-10	49.99	50.17	48.74	48.95	3739663
2012-04-11	49.29	49.46	49.00	49.23	2367486
2012-04-12	49.30	50.28	49.07	49.92	3208893
2012-04-13	49.70	50.12	49.51	49.59	3049612
2012-04-16	50.30	50.86	50.00	50.75	3266763
2012-04-17	51.05	51.55	50.83	51.15	3884493
2012-04-18	51.05	51.40	50.90	51.01	2878463
2012-04-19	50.91	51.46	50.28	50.53	3359261
2012-04-20	50.63	51.00	50.26	50.46	3036220
2012-04-23	50.09	50.19	49.51	49.98	2964795
2012-04-24	49.87	50.11	49.22	49.34	3997767
2012-04-25	49.76	50.06	49.45	49.76	2423974
2012-04-26	49.81	50.72	49.65	50.27	2650662
2012-04-27	50.30	51.44	49.96	50.80	2904188
2012-04-30	50.64	50.72	49.94	50.13	2782657
2012-05-01	49.96	50.66	49.46	50.34	3147019
2012-05-02	50.24	51.00	50.16	50.69	2974159
2012-05-03	50.49	51.70	50.35	51.25	5965623
2012-05-04	51.22	51.24	49.77	50.05	6162037
2012-05-07	49.93	50.48	49.86	50.21	3327393
2012-05-08	49.86	51.20	49.45	50.86	6573905
2012-05-09	50.40	51.55	50.18	50.86	5590809
2012-05-10	49.58	50.04	48.36	48.66	12675874
2012-05-11	48.51	48.78	48.06	48.18	4895871
2012-05-14	47.89	48.17	47.22	47.26	3471732
2012-05-15	47.00	47.38	46.66	46.90	4481155
2012-05-16	46.91	47.36	46.14	46.84	5490451
2012-05-17	47.13	47.77	46.39	46.42	5773914
2012-05-18	46.68	47.76	46.67	47.19	4717959
2012-05-21	47.28	47.92	47.09	47.76	2911325
2012-05-22	47.91	49.00	47.74	48.66	3706826
2012-05-23	48.50	49.08	48.19	48.93	2561685
2012-05-24	49.09	50.12	49.00	50.04	3364972
2012-05-25	49.98	50.96	49.98	50.49	3267195
2012-05-29	50.69	50.75	49.77	50.64	3418123
2012-05-30	48.24	49.34	47.86	48.82	6308747
2012-05-31	46.77	47.39	45.80	45.82	11303603
2012-06-01	44.84	45.40	44.32	44.70	6579143
2012-06-04	44.51	44.61	43.56	44.00	5460011
2012-06-05	43.88	44.14	43.65	44.00	6303007
2012-06-06	44.39	44.73	43.96	44.17	4425162
2012-06-07	44.51	44.57	43.66	43.97	4859412
2012-06-08	44.07	45.16	44.00	45.08	3293423
2012-06-11	45.33	45.38	43.93	43.97	2609703
2012-06-12	44.49	45.20	44.01	44.44	3008605
2012-06-13	44.16	44.32	43.26	43.38	3283742
2012-06-14	43.51	44.25	43.40	43.83	3257488
2012-06-15	44.18	44.57	44.09	44.54	5257154
2012-06-18	44.03	44.20	43.35	43.72	3660643
2012-06-19	43.92	44.58	43.45	44.43	3111014
2012-06-20	44.48	44.84	44.29	44.70	2511638
2012-06-21	44.82	44.92	43.48	43.78	3596046
2012-06-22	43.82	43.96	43.27	43.32	8041390
2012-06-25	43.05	43.51	42.76	43.13	3479847
2012-06-26	43.23	43.60	42.72	43.37	3234855
2012-06-27	43.37	43.72	42.91	43.56	2632760
2012-06-28	43.31	44.63	43.16	44.55	3624302
2012-06-29	45.14	45.52	44.79	45.49	3371024
2012-07-02	45.70	45.73	45.05	45.38	3016235
2012-07-03	45.46	45.46	44.02	44.26	2545337
2012-07-05	44.97	47.75	44.83	47.03	7802856
2012-07-06	46.55	47.99	46.30	47.75	5701059
2012-07-09	47.51	48.38	47.36	48.03	3594483
2012-07-10	48.17	48.33	47.48	47.95	3506828
2012-07-11	48.00	48.25	47.13	47.55	3297449
2012-07-12	47.44	47.53	46.75	47.12	3725857
2012-07-13	47.25	47.92	47.05	47.61	2884292
2012-07-16	47.48	47.80	47.26	47.65	1800860
2012-07-17	47.77	49.60	47.65	48.98	4320249
2012-07-18	48.68	49.38	48.50	49.19	2407001
2012-07-19	49.26	49.95	49.01	49.36	2506018
2012-07-20	49.18	49.46	48.69	48.76	2540131
2012-07-23	48.31	48.98	48.20	48.80	1300147
2012-07-24	48.72	48.97	47.61	48.05	2754604
2012-07-25	48.29	48.38	47.26	47.86	3267479
2012-07-26	48.61	48.64	47.14	47.60	3440089
2012-07-27	48.03	49.69	48.01	49.27	4084015
2012-07-30	49.20	50.17	48.98	49.81	2436512
2012-07-31	49.53	50.29	49.24	49.72	3298608
2012-08-01	50.00	50.96	49.31	49.73	3920837
2012-08-02	49.83	51.85	49.77	50.14	3861109
2012-08-03	51.17	51.72	50.34	51.11	3000771
2012-08-06	51.25	52.15	51.19	52.02	3357996
2012-08-07	52.37	52.38	51.78	51.83	2608453
2012-08-08	51.58	52.33	51.45	52.06	2221158
2012-08-09	52.83	53.24	51.00	51.42	7603869
2012-08-10	50.97	51.29	50.29	51.00	4847860
2012-08-13	50.94	51.62	50.57	50.63	2950095
2012-08-14	50.84	51.00	50.48	50.71	2872928
2012-08-15	50.67	51.23	50.62	51.03	3000648
2012-08-16	50.91	51.59	50.80	51.36	1831799
2012-08-17	51.39	51.98	51.27	51.96	1722693
2012-08-20	51.70	52.00	51.65	51.93	1478279
2012-08-21	51.93	52.04	51.46	51.70	1816053
2012-08-22	51.63	51.95	51.27	51.49	2482301
2012-08-23	51.52	51.79	51.22	51.45	2164941
2012-08-24	51.28	52.50	51.27	52.50	3606805
2012-08-27	52.47	52.83	52.14	52.54	2798560
2012-08-28	52.34	52.92	52.06	52.35	2701115
2012-08-29	52.09	52.46	51.67	52.30	2882813
2012-08-30	52.95	53.74	52.73	52.77	4709204
2012-08-31	52.92	53.16	52.10	52.20	2574217
2012-09-04	52.22	52.44	51.80	51.99	1927651
2012-09-05	51.89	51.97	51.18	51.20	2438888
2012-09-06	51.57	52.92	51.50	52.81	3258897
2012-09-07	52.77	52.90	52.32	52.53	1405188
2012-09-10	52.41	53.23	52.28	52.68	2327575
2012-09-11	52.73	52.85	51.90	52.02	2204505
2012-09-12	53.27	54.16	53.16	53.77	6025956
2012-09-13	53.78	53.93	53.09	53.70	2461646
2012-09-14	53.73	54.00	53.26	53.40	2577541
2012-09-17	53.40	53.58	53.06	53.30	1839666
2012-09-18	53.30	53.39	52.91	53.08	1995019
2012-09-19	53.11	53.75	53.05	53.46	2642699
2012-09-20	53.20	53.47	52.50	53.07	2679865
2012-09-21	53.07	53.36	52.69	52.82	5119306
2012-09-24	52.48	52.58	51.92	52.29	2653440
2012-09-25	52.37	52.85	51.15	51.18	2353141
2012-09-26	51.19	51.84	51.09	51.39	2231591
2012-09-27	51.40	51.58	50.68	51.00	2289892
2012-09-28	50.84	51.29	50.47	51.22	1821600
2012-10-01	51.34	52.53	51.29	51.82	2705528
2012-10-02	51.25	51.47	50.68	50.94	4470341
2012-10-03	51.00	52.42	50.98	52.24	3971088
2012-10-04	50.27	52.17	50.25	50.93	8685752
2012-10-05	51.23	51.69	50.71	51.00	3661655
2012-10-08	50.98	51.38	50.64	51.07	1875901
2012-10-09	51.09	51.33	50.44	50.60	2138555
2012-10-10	50.65	50.95	50.06	50.14	1905694
2012-10-11	50.62	51.64	50.23	51.16	5275599
2012-10-12	51.33	51.61	51.22	51.42	3899222
2012-10-15	51.64	51.98	51.28	51.71	2987770
2012-10-16	52.00	52.59	51.98	52.45	3259837
2012-10-17	52.62	53.29	52.28	52.81	3053935
2012-10-18	52.81	53.70	52.79	53.62	2829234
2012-10-19	53.48	53.93	52.63	52.93	3594800
2012-10-22	52.92	52.92	52.03	52.37	2255325
2012-10-23	51.96	52.01	51.40	51.71	2253718
2012-10-24	51.80	51.82	51.03	51.36	2784982
2012-10-25	51.69	51.72	50.93	51.59	1907088
2012-10-26	51.51	52.78	51.39	52.34	3052228
2012-10-31	52.89	53.72	52.51	53.28	4157916
2012-11-01	54.73	55.25	54.20	54.99	6017756
2012-11-02	55.12	55.21	54.55	54.55	2917553
2012-11-05	54.45	55.00	54.41	54.93	2911419
2012-11-06	55.00	55.11	54.80	55.11	4325670
2012-11-07	54.75	55.03	53.95	54.32	2501549
2012-11-08	52.40	53.38	51.51	51.55	6280118
2012-11-09	51.20	52.51	51.05	51.66	3137081
2012-11-12	51.74	51.74	51.11	51.18	2132080
2012-11-13	51.07	51.87	50.88	51.11	1788973
2012-11-14	51.36	51.97	51.14	51.23	2514282
2012-11-15	51.26	51.59	50.69	51.19	2172736
2012-11-16	51.46	51.48	50.70	51.03	2617027
2012-11-19	51.34	52.23	51.29	52.23	2192737
2012-11-20	52.24	52.35	51.59	52.14	1541826
2012-11-21	52.12	52.22	51.63	51.97	2247169
2012-11-23	52.27	52.35	51.63	52.25	1357859
2012-11-26	51.99	52.56	51.51	51.91	2157230
2012-11-27	51.78	52.09	51.14	51.16	2590391
2012-11-28	50.44	51.23	50.13	51.15	4111784
2012-11-29	46.00	47.18	44.95	45.02	20643354
2012-11-30	45.06	45.06	44.18	44.65	7730889
2012-12-03	44.47	44.61	43.76	43.77	4927302
2012-12-04	43.84	44.24	43.67	43.73	5079160
2012-12-05	43.88	44.39	43.42	44.15	3777972
2012-12-06	44.18	44.32	43.68	44.03	3673118
2012-12-07	44.10	44.39	43.73	44.09	2213035
2012-12-10	43.94	44.03	43.56	43.66	3636894
2012-12-11	43.90	43.95	43.24	43.50	4070756
2012-12-12	43.64	44.01	43.31	43.75	4466484
2012-12-13	43.90	44.20	43.55	43.87	3272559
2012-12-14	43.76	44.00	43.58	43.80	3167155
2012-12-17	43.87	44.19	43.55	44.19	2729043
2012-12-18	44.10	44.58	44.00	44.32	2871238
2012-12-19	44.44	45.21	44.37	44.75	3284376
2012-12-20	43.41	43.80	43.06	43.79	4225107
2012-12-21	43.36	43.60	43.10	43.35	5488184
2012-12-24	43.58	43.85	43.37	43.46	2049960
2012-12-26	43.52	43.60	42.36	42.65	2789432
2012-12-27	42.65	42.86	42.04	42.54	3359519
2012-12-28	42.41	42.76	42.11	42.28	2806473
2012-12-31	42.14	43.07	42.07	42.98	2854785
2013-01-02	43.45	43.45	41.88	42.21	6121896
2013-01-03	41.58	42.80	41.35	42.35	8161873
2013-01-04	42.35	42.64	42.12	42.23	3427185
2013-01-07	42.14	42.52	41.85	41.97	2730508
2013-01-08	41.95	42.38	41.81	41.81	3717937
2013-01-09	41.50	42.19	41.49	41.95	3105050
2013-01-10	42.07	42.52	41.93	42.50	3414150
2013-01-11	42.64	42.65	41.96	42.02	2635857
2013-01-14	42.05	42.23	41.81	41.99	1880091
2013-01-15	42.03	42.88	42.03	42.75	3549045
2013-01-16	42.67	42.99	42.50	42.79	2685600
2013-01-17	43.01	43.78	42.97	43.45	3192058
2013-01-18	43.64	44.11	43.32	43.83	2930955
2013-01-22	43.80	43.96	43.38	43.70	2599174
2013-01-23	43.68	43.90	43.38	43.45	1883103
2013-01-24	43.51	45.09	43.51	44.90	4249534
2013-01-25	44.78	45.29	44.77	45.25	2929195
2013-01-28	45.30	45.30	44.70	45.10	2838934
2013-01-29	45.05	45.61	44.86	45.52	3211374
2013-01-30	45.48	46.04	45.31	45.73	3183096
2013-01-31	46.10	46.35	45.72	46.29	3340899
2013-02-01	46.42	46.55	45.91	46.01	3111004
2013-02-04	45.72	45.88	45.00	45.21	2674998
2013-02-05	44.96	45.70	44.95	45.38	2477670
2013-02-06	45.36	46.31	45.10	46.25	3610611
2013-02-07	47.25	47.29	45.10	45.81	5722234
2013-02-08	45.97	46.16	45.62	46.01	2357080
2013-02-11	46.10	46.34	45.78	46.11	2398335
2013-02-12	46.00	46.26	45.97	46.06	1623736
2013-02-13	46.19	46.61	46.08	46.60	2320557
2013-02-14	46.50	47.16	46.49	46.98	2299006
2013-02-15	46.74	46.97	45.84	46.34	3899827
2013-02-19	46.57	46.84	46.00	46.48	3174771
2013-02-20	46.86	48.24	46.57	46.57	4375177
2013-02-21	46.41	46.79	46.11	46.51	2214263
2013-02-22	46.63	46.75	46.06	46.19	2004271
2013-02-25	46.27	46.47	45.51	45.51	1849527
2013-02-26	45.80	45.95	45.23	45.64	1981544
2013-02-27	45.72	46.63	45.54	46.61	2856862
2013-02-28	45.00	46.64	44.57	46.10	7821045
2013-03-01	46.00	46.33	45.85	46.17	3322487
2013-03-04	46.14	46.76	46.08	46.39	2007428
2013-03-05	46.41	46.77	46.22	46.67	2248196
2013-03-06	46.66	46.77	46.15	46.27	1606544
2013-03-07	46.43	46.64	46.12	46.19	1398062
2013-03-08	46.31	46.91	46.07	46.66	2550444
2013-03-11	46.38	47.05	46.23	47.05	1792501
2013-03-12	47.01	47.56	46.92	47.33	2238090
2013-03-13	47.46	48.98	47.45	48.82	3968665
2013-03-14	48.90	49.20	48.69	49.08	2500129
2013-03-15	48.92	49.34	48.78	49.32	3088707
2013-03-18	48.91	49.13	48.47	48.54	1757001
2013-03-19	47.58	47.89	46.37	46.56	4982661
2013-03-20	46.73	46.96	46.13	46.76	2822968
2013-03-21	46.44	46.82	46.28	46.43	2168170
2013-03-22	45.82	46.40	45.81	46.32	3031942
2013-03-25	46.56	46.90	46.32	46.39	2120815
2013-03-26	46.66	46.77	46.15	46.73	1745214
2013-03-27	46.50	46.84	46.31	46.60	1572145
2013-03-28	46.47	46.47	45.76	46.13	2305878
2013-04-01	46.11	46.20	45.45	45.54	2019212
2013-04-02	45.65	45.81	45.33	45.71	1789902
2013-04-03	45.89	47.25	45.83	47.05	3878357
2013-04-04	46.99	48.28	46.99	48.11	2735562
2013-04-05	47.69	48.16	47.45	48.16	2663000
2013-04-08	48.10	48.12	47.44	48.02	1564680
2013-04-09	48.18	48.18	47.38	47.42	2063067
2013-04-10	47.57	47.93	47.51	47.86	1807863
2013-04-11	47.85	49.13	47.81	48.92	1987422
2013-04-12	48.88	49.30	48.29	48.42	1742747
2013-04-15	48.04	48.42	47.31	47.44	1672431
2013-04-16	47.56	47.67	46.46	47.08	3164369
2013-04-17	46.73	47.10	46.26	46.97	2055964
2013-04-18	47.11	47.58	46.43	46.96	2781201
2013-04-19	47.14	47.54	46.88	47.44	1817390
2013-04-22	47.41	47.71	47.04	47.34	1110873
2013-04-23	47.55	48.04	47.35	47.71	1530188
2013-04-24	47.84	48.20	47.31	47.50	1266970
2013-04-25	47.67	48.21	47.51	48.01	1187463
2013-04-26	48.09	48.55	47.99	48.28	1845848
2013-04-29	48.48	48.49	47.11	47.32	3150480
2013-04-30	47.37	47.42	46.81	47.06	2220677
2013-05-01	46.98	47.25	46.58	46.60	1950870
2013-05-02	46.83	47.55	46.55	47.00	2035558
2013-05-03	47.34	48.34	47.00	48.31	2602193
2013-05-06	48.37	48.73	48.03	48.24	2366810
2013-05-07	47.62	47.68	46.97	47.66	3209122
2013-05-08	47.42	47.49	46.86	47.00	4770143
2013-05-09	46.93	48.76	46.93	48.21	4345272
2013-05-10	48.19	48.91	47.99	48.90	2461742
2013-05-13	48.87	49.03	48.11	48.17	2493004
2013-05-14	48.19	49.31	48.10	49.19	2889791
2013-05-15	49.19	49.74	48.87	49.68	3239472
2013-05-16	52.82	52.94	51.45	52.03	11672930
2013-05-17	51.79	52.30	51.38	51.58	3351570
2013-05-20	51.37	51.45	50.75	51.20	3055930
2013-05-21	50.93	52.72	50.91	52.35	4257860
2013-05-22	52.17	52.44	51.66	52.08	3650868
2013-05-23	51.77	52.27	51.73	52.14	2817042
2013-05-24	51.73	52.01	51.46	51.91	1407903
2013-05-28	52.20	52.28	51.50	51.63	2436671
2013-05-29	51.36	51.77	50.80	51.54	1723367
2013-05-30	51.43	51.71	51.08	51.12	1300371
2013-05-31	51.08	51.82	51.00	51.41	2345770
2013-06-03	51.39	51.93	51.13	51.43	3057192
2013-06-04	51.47	52.08	51.44	51.85	2814605
2013-06-05	51.64	52.05	50.96	50.97	2846934
2013-06-06	50.76	51.45	50.61	51.34	1675983
2013-06-07	51.71	52.04	51.54	51.96	2270404
2013-06-10	51.57	51.99	51.33	51.71	2036564
2013-06-11	51.36	51.90	51.25	51.27	1117265
2013-06-12	51.58	51.91	51.06	51.20	1502683
2013-06-13	51.13	51.96	51.04	51.91	1041872
2013-06-14	51.80	52.21	51.65	52.15	2702329
2013-06-17	52.40	53.21	52.40	52.75	2872387
2013-06-18	52.76	52.79	51.93	52.44	2304894
2013-06-19	52.40	52.70	51.73	51.79	2299349
2013-06-20	51.39	51.60	50.47	50.56	2495999
2013-06-21	50.90	50.98	50.13	50.59	3672084
2013-06-24	50.18	50.36	49.39	49.83	1970334
2013-06-25	50.15	50.82	49.99	50.60	1596633
2013-06-26	51.00	51.20	50.71	51.13	1342636
2013-06-27	51.44	51.72	50.67	50.68	2221532
2013-06-28	50.67	51.13	50.51	50.51	3204298
2013-07-01	50.86	51.91	50.77	51.57	2350333
2013-07-02	52.00	53.25	51.82	52.47	3910880
2013-07-03	52.22	52.25	51.76	52.11	860313
2013-07-05	52.34	52.76	51.83	52.75	1163197
2013-07-08	52.91	53.49	52.78	53.47	1601773
2013-07-09	53.77	53.93	53.21	53.69	1115367
2013-07-10	53.73	53.92	53.25	53.55	2272499
2013-07-11	53.96	54.02	53.35	53.91	1459451
2013-07-12	53.91	54.00	53.35	53.49	1274141
2013-07-15	53.44	53.70	53.07	53.50	1671367
2013-07-16	53.61	53.76	52.86	52.94	2848468
2013-07-17	52.95	53.31	52.90	53.04	1097794
2013-07-18	53.02	53.11	52.33	52.56	1894015
2013-07-19	52.61	52.91	52.32	52.86	1633763
2013-07-22	52.76	53.61	52.65	53.60	1621587
2013-07-23	53.59	53.84	53.29	53.54	1418805
2013-07-24	53.68	54.03	53.33	53.59	2152462
2013-07-25	53.33	53.65	52.82	53.28	2372880
2013-07-26	52.94	53.41	52.39	53.39	1565871
2013-07-29	53.38	53.44	53.03	53.31	774654
2013-07-30	53.31	53.70	52.87	53.00	895084
2013-07-31	53.05	53.73	52.85	52.98	1284644
2013-08-01	53.40	54.38	53.31	54.16	2378829
2013-08-02	54.05	54.14	53.41	53.56	1760543
2013-08-05	53.47	53.52	52.77	53.19	1325459
2013-08-06	52.97	53.03	51.18	51.69	3840661
2013-08-07	51.50	51.54	50.89	50.96	1995850
2013-08-08	51.14	51.51	50.55	51.02	2226887
2013-08-09	50.92	50.92	50.41	50.69	2108364
2013-08-12	50.33	51.36	50.16	51.22	2045059
2013-08-13	51.29	51.45	50.43	50.83	2175125
2013-08-14	50.58	50.94	50.05	50.84	3585655
2013-08-15	52.00	54.52	52.00	53.51	9018124
2013-08-16	53.27	53.47	52.16	52.27	3126650
2013-08-19	52.21	52.53	51.16	51.56	2778043
2013-08-20	51.56	52.67	51.54	52.22	2482047
2013-08-21	52.21	52.48	51.49	51.78	1400405
2013-08-22	51.51	51.94	51.27	51.56	1454247
2013-08-23	51.75	51.82	50.89	51.00	2105280
2013-08-26	51.06	51.37	50.34	50.38	2462331
2013-08-27	49.94	50.36	49.57	49.84	1683654
2013-08-28	49.78	50.80	49.73	50.24	1611430
2013-08-29	50.19	51.30	50.09	50.88	2439953
2013-08-30	50.91	51.45	50.88	51.31	2147507
2013-09-03	51.70	51.96	51.15	51.40	1969847
2013-09-04	51.26	51.61	51.06	51.45	1848274
2013-09-05	51.55	53.32	51.50	52.76	2616073
2013-09-06	52.76	52.98	52.12	52.39	1618272
2013-09-09	52.32	52.67	52.13	52.45	1512506
2013-09-10	52.50	52.73	51.97	52.34	1661373
2013-09-11	52.39	52.61	51.46	51.71	2692756
2013-09-12	51.70	51.95	51.35	51.46	1620230
2013-09-13	51.68	51.72	50.98	51.24	1773105
2013-09-16	51.77	51.79	51.31	51.50	2366767
2013-09-17	51.57	51.95	51.57	51.88	1672899
2013-09-18	51.90	52.55	51.31	52.37	2685996
2013-09-19	52.69	52.99	52.39	52.83	1375485
2013-09-20	53.01	53.10	52.18	52.60	2899421
2013-09-23	52.58	52.65	51.80	52.05	1768314
2013-09-24	52.09	52.89	52.02	52.06	3188822
2013-09-25	51.65	51.84	50.50	51.56	5001031
2013-09-26	51.61	52.31	51.54	52.13	2525172
2013-09-27	51.93	52.20	51.08	52.03	2286006
2013-09-30	51.57	51.89	51.45	51.75	1922837
2013-10-01	51.62	52.32	51.52	52.32	1976630
2013-10-02	51.98	52.55	51.01	52.54	2985197
2013-10-03	52.48	52.74	52.01	52.34	2269935
2013-10-04	52.26	52.80	52.17	52.51	1699627
2013-10-07	52.23	52.35	51.87	51.92	1512386
2013-10-08	51.86	51.97	50.74	50.77	2820446
2013-10-09	50.83	51.71	50.60	51.31	2268468
2013-10-10	51.72	51.85	51.10	51.84	1535943
2013-10-11	51.82	51.82	50.81	51.45	2045169
2013-10-14	51.14	51.91	51.07	51.49	2193362
2013-10-15	51.35	51.64	51.04	51.44	1851632
2013-10-16	51.67	53.32	51.43	53.24	2649275
2013-10-17	53.23	54.10	53.14	53.96	2403055
2013-10-18	53.99	54.09	53.18	53.93	2262609
2013-10-21	53.85	54.16	53.49	53.64	1863057
2013-10-22	54.08	54.44	53.87	54.05	2432893
2013-10-23	53.96	55.08	53.73	54.86	3203051
2013-10-24	54.91	55.00	54.65	54.92	1995250
2013-10-25	54.88	54.89	54.36	54.74	2461354
2013-10-28	54.80	55.87	54.62	55.76	5328932
2013-10-29	55.98	57.42	55.95	57.04	5453649
2013-10-30	57.04	57.49	56.30	56.96	2643493
2013-10-31	57.02	57.04	56.23	56.80	1739173
2013-11-01	56.92	57.14	56.40	56.85	2544766
2013-11-04	57.64	58.93	57.64	58.47	3979033
2013-11-05	58.45	58.47	57.47	57.73	2310723
2013-11-06	57.77	58.24	57.54	58.06	2002563
2013-11-07	57.75	58.07	56.43	56.54	3467109
2013-11-08	56.38	57.68	56.36	57.03	2854372
2013-11-11	57.16	57.82	56.98	57.67	2243371
2013-11-12	57.62	57.83	57.29	57.60	1885594
2013-11-13	58.26	59.00	57.27	58.26	6391092
2013-11-14	53.61	54.55	53.03	53.55	14672796
2013-11-15	53.29	54.46	53.21	53.95	4931063
2013-11-18	54.08	54.40	53.49	53.69	3977370
2013-11-19	53.69	54.37	53.68	53.84	2913269
2013-11-20	53.92	55.09	53.63	54.71	2728340
2013-11-21	54.44	55.14	54.20	54.80	2916036
2013-11-22	54.77	55.29	54.68	55.15	1539914
2013-11-25	55.40	56.16	55.40	55.85	2428885
2013-11-26	55.85	56.28	55.59	55.89	2205407
2013-11-27	55.82	56.62	55.65	55.92	2277182
2013-11-29	56.17	56.21	55.23	55.28	1435314
2013-12-02	55.11	55.70	54.70	55.20	2986232
2013-12-03	55.12	55.56	55.00	55.25	2155078
2013-12-04	55.18	55.24	53.62	54.38	4225348
2013-12-05	55.42	55.80	54.72	55.04	4491573
2013-12-06	55.16	55.69	54.53	54.70	2879268
2013-12-09	54.28	55.09	54.04	54.99	2163169
2013-12-10	54.80	55.09	54.26	54.97	2136537
2013-12-11	55.00	55.75	54.79	55.40	2684820
2013-12-12	55.40	55.45	54.94	54.97	1650200
2013-12-13	54.97	55.19	54.00	54.08	2166635
2013-12-16	54.26	54.44	53.99	54.34	2651416
2013-12-17	54.24	54.99	54.00	54.60	2265639
2013-12-18	54.51	55.18	54.18	54.76	2460693
2013-12-19	54.76	54.90	54.26	54.62	1549497
2013-12-20	54.71	55.37	54.64	54.95	3049292
2013-12-23	54.37	55.85	54.37	55.55	1734761
2013-12-24	55.50	56.13	55.50	55.82	900547
2013-12-26	56.12	56.19	55.65	55.69	1048181
2013-12-27	55.86	56.08	55.65	55.94	1178793
2013-12-30	55.82	56.55	55.82	56.44	1195974
2013-12-31	56.45	56.89	56.24	56.75	1482467
2014-01-02	56.76	57.53	56.74	56.99	3130048
2014-01-03	56.91	57.14	56.64	56.86	1760136
2014-01-06	56.91	56.99	55.95	56.04	2412809
2014-01-07	56.03	56.24	55.31	56.10	3154182
2014-01-08	56.02	56.02	54.68	55.18	3505220
2014-01-09	55.22	55.73	54.89	55.56	2298112
2014-01-10	55.56	57.33	55.33	56.99	3326479
2014-01-13	56.58	56.58	53.22	53.46	6555165
2014-01-14	53.36	54.24	53.01	54.22	3134068
2014-01-15	54.31	54.50	53.46	53.66	3320008
2014-01-16	53.48	53.57	52.55	52.83	6046672
2014-01-17	53.27	53.27	52.50	52.93	3213903
2014-01-21	53.05	53.17	52.26	52.59	2253737
2014-01-22	52.56	52.63	50.71	51.37	4886034
2014-01-23	51.19	51.48	51.01	51.10	2112450
2014-01-24	50.70	50.81	49.98	50.22	2890307
2014-01-27	50.28	50.52	49.80	50.11	2848522
2014-01-28	50.19	51.27	50.11	51.08	3667863
2014-01-29	50.83	51.13	49.93	49.97	2894292
2014-01-30	50.18	51.25	50.15	50.85	1953256
2014-01-31	50.03	50.92	49.82	50.63	2914439
2014-02-03	50.63	51.09	49.30	49.45	2932509
2014-02-04	49.53	49.75	48.94	49.09	2749124
2014-02-05	48.91	50.14	48.68	49.83	2607657
2014-02-06	51.97	53.10	50.48	51.55	7688274
2014-02-07	51.78	52.36	51.01	51.19	3305444
2014-02-10	51.04	51.34	50.63	51.07	2429954
2014-02-11	50.98	51.80	50.77	51.58	2915425
2014-02-12	51.65	52.00	50.93	51.25	1588976
2014-02-13	51.10	51.32	50.52	51.13	2306675
2014-02-14	51.10	51.86	50.81	51.27	2104160
2014-02-18	51.58	52.02	50.84	51.66	2260645
2014-02-19	51.60	51.60	50.71	51.16	2545011
2014-02-20	51.38	51.95	51.21	51.87	1915525
2014-02-21	51.77	52.09	51.65	51.89	1898661
2014-02-24	51.91	52.40	51.88	51.95	2486620
2014-02-25	51.96	53.55	51.94	53.21	2271741
2014-02-26	53.42	54.94	53.33	54.44	4640125
2014-02-27	54.89	57.33	53.35	55.74	6704016
2014-02-28	55.85	56.72	55.64	56.19	2979111
2014-03-03	55.60	56.31	55.52	56.11	2399344
2014-03-04	56.61	56.69	55.71	55.89	1995110
2014-03-05	55.88	56.18	54.48	55.01	3974845
2014-03-06	55.25	55.33	54.63	54.73	2507488
2014-03-07	55.04	55.96	54.78	55.45	3240836
2014-03-10	54.75	55.29	54.75	55.04	2209221
2014-03-11	55.06	55.87	54.91	55.42	2316218
2014-03-12	55.17	55.37	54.92	55.17	1655476
2014-03-13	55.33	55.80	54.10	54.49	2480252
2014-03-14	54.46	55.37	54.46	54.92	1967080
2014-03-17	55.04	56.00	55.04	55.85	1726535
2014-03-18	55.82	55.98	55.43	55.73	1457667
2014-03-19	55.76	56.09	54.39	54.71	2618344
2014-03-20	54.59	55.22	54.42	54.91	1955340
2014-03-21	55.20	56.21	55.08	55.79	4037613
2014-03-24	55.85	56.19	55.59	55.64	3012860
2014-03-25	55.81	55.89	54.84	55.13	2805609
2014-03-26	55.22	55.98	55.06	55.35	2591716
2014-03-27	55.28	57.25	55.28	56.50	3897304
2014-03-28	56.57	57.20	56.31	57.00	2868065
2014-03-31	56.93	57.06	56.38	56.80	3456986
2014-04-01	56.91	57.16	56.70	56.85	2357245
2014-04-02	56.85	58.11	56.56	57.89	3287246
2014-04-03	57.98	58.07	57.34	57.85	1931436
2014-04-04	57.99	58.20	57.53	57.66	2597745
2014-04-07	57.45	57.53	55.91	56.02	2721299
2014-04-08	55.89	56.82	55.53	56.64	2328339
2014-04-09	56.78	57.14	56.01	56.34	1928104
2014-04-10	56.25	56.75	54.54	54.56	3839910
2014-04-11	53.95	54.25	53.12	53.53	3346045
2014-04-14	53.74	53.97	53.11	53.56	2433831
2014-04-15	53.70	54.59	53.64	54.43	2875670
2014-04-16	54.75	55.35	54.64	55.04	1996751
2014-04-17	55.10	55.11	53.75	54.26	2444564
2014-04-21	55.34	55.34	54.33	54.57	1289257
2014-04-22	54.59	54.66	54.05	54.24	2110945
2014-04-23	54.26	54.97	54.22	54.77	1642770
2014-04-24	54.84	55.09	54.50	54.73	1110509
2014-04-25	54.59	54.81	53.88	54.68	1532358
2014-04-28	54.92	55.92	54.80	55.44	2310491
2014-04-29	55.47	55.68	55.07	55.34	1559314
2014-04-30	55.21	55.21	54.38	54.79	2111042
2014-05-01	54.89	55.48	54.69	55.24	1638995
2014-05-02	55.37	56.23	55.26	55.72	1569437
2014-05-05	55.35	55.95	55.01	55.34	1845954
2014-05-06	55.12	55.15	53.63	53.84	2876999
2014-05-07	53.99	53.99	52.82	53.60	3042579
2014-05-08	53.71	54.83	53.56	53.86	2672899
2014-05-09	53.87	54.84	53.66	54.75	2844958
2014-05-12	54.96	55.86	54.96	55.60	2880483
2014-05-13	55.66	56.14	55.31	55.89	2900295
2014-05-14	55.83	56.03	53.83	54.03	4877412
2014-05-15	52.30	54.02	52.17	52.21	6679892
2014-05-16	52.42	53.38	51.83	53.26	3495213
2014-05-19	53.07	53.56	52.74	53.04	2512461
2014-05-20	52.89	53.00	51.89	52.35	2193718
2014-05-21	52.44	53.28	52.31	52.70	1794199
2014-05-22	52.90	53.39	52.64	52.88	1779653
2014-05-23	52.81	52.97	52.54	52.83	1362281
2014-05-27	53.33	54.31	52.95	54.30	3149987
2014-05-28	54.19	54.19	53.36	53.96	1896793
2014-05-29	54.03	54.55	53.94	54.48	1716701
2014-05-30	54.34	54.89	53.84	54.44	2883223
2014-06-02	54.66	54.81	54.23	54.28	1690043
2014-06-03	53.97	54.20	53.76	53.90	1768803
2014-06-04	53.79	54.41	53.76	54.25	1581398
2014-06-05	54.33	54.36	52.96	53.69	2470377
2014-06-06	53.91	54.45	53.83	54.20	1690450
2014-06-09	53.82	54.51	53.61	53.71	2096353
2014-06-10	53.59	53.77	53.13	53.23	2408627
2014-06-11	53.06	53.12	52.32	52.37	2497916
2014-06-12	52.45	52.60	51.88	52.25	2663264
2014-06-13	52.25	52.40	51.95	52.12	1880550
2014-06-16	52.30	52.88	52.13	52.77	1707793
2014-06-17	52.69	53.19	52.58	53.03	1187986
2014-06-18	53.02	53.49	52.71	53.03	1520884
2014-06-19	53.08	53.28	52.84	53.20	1714560
2014-06-20	52.86	53.37	52.36	52.40	3880179
2014-06-23	52.48	52.86	52.46	52.81	2258691
2014-06-24	52.94	53.31	52.77	53.08	1819305
2014-06-25	53.06	53.29	52.69	52.77	1385844
2014-06-26	52.72	53.14	52.58	53.02	1916242
2014-06-27	52.93	53.28	52.83	53.23	2155471
2014-06-30	53.13	53.47	52.63	52.68	1829473
2014-07-01	52.71	53.22	52.71	53.16	1703132
2014-07-02	52.94	53.15	52.18	52.35	3824012
2014-07-03	52.65	53.21	52.65	52.95	1624724
2014-07-07	52.78	53.12	52.70	53.02	2244258
2014-07-08	52.81	53.11	52.44	53.02	2339798
2014-07-09	53.07	53.75	52.98	53.20	2385039
2014-07-10	52.82	52.97	52.06	52.07	2522035
2014-07-11	52.02	52.08	51.36	51.51	2559174
2014-07-14	51.90	51.90	50.90	51.00	2909237
2014-07-15	50.97	51.40	50.94	51.33	3154810
2014-07-16	51.52	52.08	51.14	51.63	2618135
2014-07-17	51.39	52.22	51.25	51.63	2209902
2014-07-18	51.81	52.40	51.56	52.40	1947408
2014-07-21	52.30	52.45	52.03	52.31	1453242
2014-07-22	52.32	52.55	51.51	51.66	2978191
2014-07-23	51.74	52.14	51.66	51.82	1783454
2014-07-24	51.80	52.51	51.77	52.10	1999165
2014-07-25	52.07	52.07	51.16	51.36	1848490
2014-07-28	51.53	52.24	51.26	52.23	1626410
2014-07-29	52.17	52.64	51.93	51.94	1269365
2014-07-30	52.10	54.20	52.02	53.56	4399356
2014-07-31	53.12	54.13	53.02	53.54	3436227
2014-08-01	53.35	53.71	53.07	53.56	2635622
2014-08-04	53.65	54.14	53.62	53.74	2600072
2014-08-05	53.34	54.30	53.18	53.96	2122262
2014-08-06	53.75	55.00	53.60	54.73	2825264
2014-08-07	55.01	55.25	54.38	54.45	3486173
2014-08-08	54.52	55.83	54.47	55.72	2585670
2014-08-11	55.94	56.23	55.46	55.83	3170843
2014-08-12	55.46	56.08	55.37	55.93	2074602
2014-08-13	54.75	55.13	54.03	55.11	5936133
2014-08-14	57.18	57.73	56.55	56.91	7347672
2014-08-15	57.07	57.08	55.99	56.88	2989995
2014-08-18	57.20	57.73	56.83	57.55	1997249
2014-08-19	57.88	58.32	57.42	57.74	3244368
2014-08-20	57.84	59.20	57.61	58.88	3406260
2014-08-21	58.86	59.59	58.65	59.29	2910979
2014-08-22	59.50	59.89	59.31	59.43	2611045
2014-08-25	59.78	59.88	59.21	59.61	1244337
2014-08-26	59.66	59.90	59.33	59.47	1152809
2014-08-27	59.61	59.72	59.12	59.66	1535074
2014-08-28	59.18	59.51	58.75	59.40	1240670
2014-08-29	59.36	59.41	58.57	58.79	2538115
2014-09-02	58.99	59.36	58.71	59.11	2720041
2014-09-03	59.61	59.85	59.01	59.14	2389358
2014-09-04	59.08	60.75	58.95	60.33	4164273
2014-09-05	60.20	60.20	58.95	59.95	3660567
2014-09-08	59.19	59.47	58.48	58.79	2578286
2014-09-09	58.90	59.44	58.47	59.28	3357261
2014-09-10	59.28	59.31	58.70	58.89	2119182
2014-09-11	58.77	60.00	58.76	59.85	2354080
2014-09-12	59.90	60.73	59.64	60.38	3940590
2014-09-15	59.46	60.67	59.43	60.35	3333615
2014-09-16	60.18	61.44	60.08	61.11	3052809
2014-09-17	61.32	61.79	60.85	61.52	2315100
2014-09-18	62.25	63.54	62.16	62.50	6693756
2014-09-19	62.68	62.69	61.93	61.99	3926102
2014-09-22	61.87	62.00	61.42	61.73	2138079
2014-09-23	61.68	62.09	61.40	61.89	2053493
2014-09-24	61.90	62.51	61.78	62.46	2650243
2014-09-25	62.33	62.39	61.36	61.36	2481405
2014-09-26	61.75	62.79	61.75	62.19	2566939
2014-09-29	61.75	61.82	60.90	61.26	2519586
2014-09-30	61.17	61.33	60.73	61.03	2417532
2014-10-01	60.89	61.29	60.30	60.41	2081711
2014-10-02	60.51	61.11	59.91	60.83	2316038
2014-10-03	61.30	61.90	61.21	61.47	2112516
2014-10-06	61.61	61.68	59.52	59.59	2951344
2014-10-07	59.17	59.29	57.74	57.84	5636509
2014-10-08	58.11	58.67	57.00	58.06	5169323
2014-10-09	58.07	58.09	56.94	57.14	4883489
2014-10-10	57.20	57.80	56.29	56.61	4406477
2014-10-13	56.21	56.87	55.83	56.02	4318193
2014-10-14	56.32	57.62	56.20	56.70	3595577
2014-10-15	56.26	56.70	55.53	56.46	3485581
2014-10-16	55.43	57.31	55.39	56.28	3368978
2014-10-17	56.68	56.82	55.76	56.54	3078618
2014-10-20	56.54	57.84	56.50	57.52	2520764
2014-10-21	57.85	58.81	57.53	58.71	2335489
2014-10-22	58.64	59.37	58.34	58.43	2113350
2014-10-23	58.75	59.63	58.66	59.20	2137618
2014-10-24	58.96	59.30	58.27	59.09	3158579
2014-10-27	58.94	59.00	57.76	58.55	3098939
2014-10-28	54.97	55.39	53.88	54.66	9071568
2014-10-29	54.47	55.05	54.07	54.44	3545843
2014-10-30	54.23	55.17	54.21	54.80	2165650
2014-10-31	55.38	55.47	53.86	54.22	3384890
2014-11-03	54.28	55.00	54.01	54.95	2184598
2014-11-04	54.71	55.20	54.11	55.17	2236215
2014-11-05	55.47	55.62	54.86	55.09	1838630
2014-11-06	55.13	56.97	55.10	56.81	3660339
2014-11-07	56.64	57.70	56.48	57.22	2439489
2014-11-10	57.11	57.55	56.52	56.57	2108573
2014-11-11	56.40	56.70	55.92	56.23	1917515
2014-11-12	56.23	57.98	56.03	57.91	4057125
2014-11-13	56.31	57.10	55.59	55.97	2107861
2014-11-14	56.07	57.18	55.81	57.12	2543079
2014-11-17	56.97	57.76	56.68	57.34	2461391
2014-11-18	57.14	57.33	56.32	57.13	2084223
2014-11-19	57.21	57.59	56.99	57.40	1604579
2014-11-20	57.33	58.60	57.22	58.34	1659056
2014-11-21	58.84	58.89	57.68	58.22	2308713
2014-11-24	58.42	59.20	58.40	58.92	3085368
2014-11-25	59.19	59.78	58.75	58.83	2652070
2014-11-26	58.73	59.35	58.47	58.67	2375882
2014-11-28	59.15	59.88	58.74	59.62	1848668
2014-12-01	59.39	59.46	57.05	57.53	3393470
2014-12-02	57.94	58.33	56.94	57.23	2895839
2014-12-03	57.04	58.24	56.85	58.21	3034629
2014-12-04	57.98	58.08	56.44	56.81	2950035
2014-12-05	56.87	57.27	56.32	57.06	3602226
2014-12-08	56.76	56.91	56.09	56.42	2404031
2014-12-09	56.27	56.86	55.87	56.80	2569264
2014-12-10	56.95	57.48	56.59	56.74	2677378
2014-12-11	57.22	58.42	56.75	56.90	2696131
2014-12-12	56.77	58.11	56.50	57.27	3085880
2014-12-15	57.43	58.24	57.23	58.02	2728493
2014-12-16	57.94	58.30	57.15	57.18	2612650
2014-12-17	57.49	57.77	57.12	57.64	4692421
2014-12-18	58.31	59.59	57.90	59.45	3267044
2014-12-19	59.58	59.69	58.96	59.59	3243861
2014-12-22	59.84	60.68	59.51	60.57	2604325
2014-12-23	60.91	62.02	60.88	61.54	3327121
2014-12-24	61.59	61.83	60.46	60.46	1255593
2014-12-26	60.63	61.04	60.17	60.20	1576130
2014-12-29	60.01	61.12	60.01	60.65	3176130
2014-12-30	60.79	61.11	60.26	60.72	1951158
2014-12-31	60.94	61.80	60.91	61.04	2113133
2015-01-02	61.15	61.24	59.05	59.59	2653723
2015-01-05	59.33	59.85	58.89	59.23	2373056
2015-01-06	59.33	60.11	58.38	59.15	3533478
2015-01-07	60.90	61.96	60.38	61.31	4257404
2015-01-08	61.72	62.05	61.44	61.52	2575952
2015-01-09	61.08	61.18	60.18	60.21	2227273
2015-01-12	60.31	60.95	59.65	60.63	2022511
2015-01-13	61.18	62.20	60.41	60.64	2106632
2015-01-14	59.82	60.59	59.14	59.92	1910738
2015-01-15	60.12	60.36	58.50	58.55	1985906
2015-01-16	58.59	59.50	58.26	59.34	1938332
2015-01-20	59.42	59.74	58.00	58.36	2411848
2015-01-21	58.30	58.93	58.29	58.66	1567363
2015-01-22	59.02	60.25	58.73	60.19	2315222
2015-01-23	60.18	60.73	59.85	60.18	2235509
2015-01-26	59.95	61.65	59.63	61.43	3165185
2015-01-27	61.17	61.55	60.60	61.08	1944939
2015-01-28	61.40	62.20	60.77	60.80	1688234
2015-01-29	61.03	61.41	59.96	60.75	2151809
2015-01-30	60.28	60.81	59.63	59.72	2403832
2015-02-02	59.99	61.52	59.61	61.44	2971314
2015-02-03	61.40	62.99	61.09	62.88	3384469
2015-02-04	65.61	67.15	64.28	66.87	11152022
2015-02-05	66.87	67.89	66.24	67.74	4893366
2015-02-06	67.74	69.47	67.35	69.30	6736363
2015-02-09	69.16	70.40	68.66	69.62	4921748
2015-02-10	69.72	69.89	69.15	69.58	3178324
2015-02-11	69.75	70.25	69.17	69.47	2978133
2015-02-12	70.16	70.20	68.76	68.83	3538083
2015-02-13	68.95	68.99	67.84	68.25	2850182
2015-02-17	67.95	68.97	67.43	68.85	2578697
2015-02-18	68.64	68.87	68.21	68.75	2626362
2015-02-19	68.74	69.03	68.23	68.37	2176425
2015-02-20	68.25	69.58	67.83	69.50	2332519
2015-02-23	69.65	70.16	69.15	70.00	4023655
2015-02-24	70.00	70.44	69.13	69.97	3246885
2015-02-25	70.00	71.43	69.63	70.90	4372886
2015-02-26	70.73	73.20	69.40	71.69	5530591
2015-02-27	72.16	74.66	71.98	73.80	6150740
2015-03-02	73.40	74.41	72.90	74.26	4168485
2015-03-03	74.44	74.94	73.58	74.50	3081154
2015-03-04	74.45	74.70	73.94	74.30	2411978
2015-03-05	74.59	74.72	73.60	73.60	2723088
2015-03-06	73.61	74.09	73.15	73.36	2211843
2015-03-09	73.26	74.02	73.00	73.71	2016017
2015-03-10	73.43	74.04	73.09	73.91	2803663
2015-03-11	73.85	74.37	73.34	73.85	1821880
2015-03-12	73.86	74.66	73.86	74.41	1482766
2015-03-13	74.26	74.90	73.69	74.10	2574479
2015-03-16	74.40	74.99	73.79	74.20	2863545
2015-03-17	73.77	74.55	73.75	74.33	2688387
2015-03-18	74.33	75.36	73.57	74.95	2578861
2015-03-19	74.94	75.84	74.58	75.61	1876176
2015-03-20	75.37	76.44	75.37	75.64	2600460
2015-03-23	75.99	76.54	75.58	75.60	2646808
2015-03-24	75.38	75.86	74.91	75.01	2481832
2015-03-25	75.15	75.62	74.67	74.69	3491990
2015-03-26	74.52	75.23	73.89	74.99	2205236
2015-03-27	75.29	75.66	74.87	75.31	2668378
2015-03-30	74.96	77.04	74.66	76.62	1742317
2015-03-31	76.67	79.30	76.61	78.25	4850224
2015-04-01	77.86	78.66	77.53	78.16	3157765
2015-04-02	78.14	79.53	78.14	79.07	2245098
2015-04-06	78.72	79.60	78.54	78.81	1816265
2015-04-07	78.98	79.42	78.31	78.36	1708487
2015-04-08	78.28	78.84	77.25	77.75	2950209
2015-04-09	78.33	78.70	77.45	77.67	2530845
2015-04-10	78.34	78.67	77.58	78.40	2652207
2015-04-13	78.22	78.94	77.73	77.73	1509898
2015-04-14	77.49	77.70	76.42	76.58	1998782
2015-04-15	76.87	77.44	76.16	76.20	2263937
2015-04-16	76.17	76.81	75.51	76.31	1864737
2015-04-17	75.63	76.29	74.26	74.47	2994821
2015-04-20	75.37	75.60	74.68	75.33	2260504
2015-04-21	75.37	75.56	74.40	74.95	1741260
2015-04-22	75.34	76.36	74.67	75.91	2381773
2015-04-23	75.77	77.39	75.46	76.78	2335340
2015-04-24	76.28	76.55	73.89	74.59	4806252
2015-04-27	75.12	75.49	72.81	72.91	3310366
2015-04-28	72.70	73.48	71.94	73.25	3137162
2015-04-29	72.73	73.10	71.10	71.10	3668313
2015-04-30	71.02	72.17	70.90	71.65	3889192
2015-05-01	71.59	73.25	71.26	73.09	2272310
2015-05-04	73.12	73.60	72.78	73.13	1862171
2015-05-05	72.78	73.26	71.41	71.55	2632302
2015-05-06	72.12	73.03	71.63	72.96	2866374
2015-05-07	73.09	73.71	72.31	73.36	2284833
2015-05-08	74.00	74.89	73.68	74.28	3115943
2015-05-11	75.00	75.24	74.02	74.30	3353220
2015-05-12	74.13	74.80	73.80	74.30	2865123
2015-05-13	73.91	74.68	73.19	74.51	4727961
2015-05-14	67.09	68.08	64.25	64.62	25648439
2015-05-15	64.71	66.25	64.17	66.13	8833194
2015-05-18	66.23	66.80	65.60	66.07	5796269
2015-05-19	66.32	66.52	65.71	66.50	4414306
2015-05-20	66.56	66.86	65.79	65.84	3765026
2015-05-21	65.61	66.60	65.51	65.91	3428111
2015-05-22	66.06	66.80	65.98	66.10	2878135
2015-05-26	66.10	66.50	64.95	65.11	2759687
2015-05-27	65.40	66.03	65.20	65.39	3026585
2015-05-28	65.61	66.33	65.27	65.38	3063111
2015-05-29	65.24	65.77	64.92	65.49	2966341
2015-06-01	65.49	65.94	64.63	64.67	2906977
2015-06-02	65.03	65.87	64.80	65.73	3066850
2015-06-03	65.88	66.18	65.30	65.34	2147806
2015-06-04	64.51	65.54	64.35	64.84	1938692
2015-06-05	64.83	64.96	63.31	63.42	3991773
2015-06-08	63.20	63.31	62.62	62.71	2402173
2015-06-09	62.88	63.04	61.95	62.05	2320581
2015-06-10	62.50	62.62	61.70	62.46	2559469
2015-06-11	62.90	63.10	62.32	62.41	1581823
2015-06-12	62.09	62.87	62.09	62.67	1854752
2015-06-15	62.25	62.99	62.19	62.60	2225716
2015-06-16	62.60	62.97	62.01	62.08	2281966
2015-06-17	62.45	63.19	62.30	62.76	2701480
2015-06-18	62.72	63.35	62.72	63.20	1302366
2015-06-19	62.98	64.15	62.98	63.81	3551901
2015-06-22	64.13	64.47	63.60	63.65	1649397
2015-06-23	63.78	64.59	63.76	63.90	2113175
2015-06-24	64.03	64.56	63.63	63.99	1690067
2015-06-25	64.16	64.50	63.34	63.36	1420894
2015-06-26	63.40	63.85	63.13	63.37	1957392
2015-06-29	63.19	63.45	62.41	62.53	2281134
2015-06-30	62.99	63.01	62.43	62.61	1652399
2015-07-01	62.93	63.22	62.00	62.82	2411991
2015-07-02	63.11	63.95	62.96	63.13	1894820
2015-07-06	62.50	63.16	62.46	62.83	2348221
2015-07-07	63.15	65.05	62.96	64.96	3041232
2015-07-08	64.45	65.20	64.25	64.59	2725961
2015-07-09	65.20	65.20	62.14	62.68	4427532
2015-07-10	63.71	64.25	63.50	63.95	1937064
2015-07-13	64.35	64.44	63.73	64.07	1728381
2015-07-14	63.89	64.93	63.70	64.77	2574375
2015-07-15	64.85	64.85	63.58	64.00	2303282
2015-07-16	64.17	64.26	63.65	63.73	2263772
2015-07-17	63.53	63.73	62.25	62.26	3069593
2015-07-20	62.50	62.83	62.26	62.59	2017331
2015-07-21	62.52	62.69	61.99	62.06	2460210
2015-07-22	62.12	62.97	62.12	62.87	1510873
2015-07-23	62.74	62.79	61.77	61.87	2169601
2015-07-24	62.01	62.12	61.60	61.88	1740168
2015-07-27	61.43	62.41	61.35	61.78	1685144
2015-07-28	61.91	61.97	61.20	61.41	1609946
2015-07-29	61.50	61.60	60.56	61.17	3329145
2015-07-30	61.15	61.71	61.05	61.52	1768116
2015-07-31	61.64	62.00	61.12	61.32	1457472
2015-08-03	61.33	61.47	60.66	60.85	1380251
2015-08-04	61.11	61.46	60.85	61.18	1414448
2015-08-05	61.39	62.02	60.74	61.16	2382920
2015-08-06	60.74	60.99	59.55	60.35	4067039
2015-08-07	60.08	60.77	59.14	60.02	2252963
2015-08-10	60.30	61.73	60.30	61.60	2345140
2015-08-11	61.27	61.59	60.79	61.41	1907742
2015-08-12	60.20	64.18	59.07	61.50	6107384
2015-08-13	56.93	57.66	54.52	56.11	16453579
2015-08-14	55.61	55.95	55.10	55.54	6049236
2015-08-17	55.14	55.80	54.75	55.66	3121568
2015-08-18	55.79	55.90	55.21	55.45	2688541
2015-08-19	55.25	55.56	54.40	54.74	3448624
2015-08-20	54.21	54.41	53.55	53.69	5533428
2015-08-21	53.23	53.79	52.11	52.30	4478753
2015-08-24	49.34	51.89	49.27	50.43	6720320
2015-08-25	51.34	51.40	49.16	49.18	8454836
2015-08-26	50.18	50.90	49.09	50.86	2779325
2015-08-27	51.18	51.90	50.44	51.34	3155308
2015-08-28	51.38	52.07	51.18	51.72	2671637
2015-08-31	51.46	51.91	50.77	51.03	2713132
2015-09-01	49.81	51.32	49.81	50.52	3185535
2015-09-02	50.71	50.99	50.00	50.89	2932567
2015-09-03	51.10	52.73	51.06	51.54	4512960
2015-09-04	50.93	51.52	50.23	50.47	2527323
2015-09-08	51.11	51.70	50.73	51.66	2050954
2015-09-09	51.84	52.33	50.76	50.86	2227417
2015-09-10	50.49	51.26	50.36	50.84	1698668
2015-09-11	50.34	50.76	50.03	50.74	2120271
2015-09-14	50.67	51.12	50.55	50.74	2057150
2015-09-15	51.00	51.00	50.39	50.47	2610484
2015-09-16	50.39	51.95	50.37	51.85	3417535
2015-09-17	51.79	52.22	50.56	50.67	3213279
2015-09-18	50.13	50.57	49.01	49.21	6375690
2015-09-21	49.67	50.11	49.08	49.19	3369870
2015-09-22	48.91	49.05	48.32	48.90	1805429
2015-09-23	49.08	49.23	48.11	48.52	2180716
2015-09-24	48.17	48.32	47.62	47.84	2608481
2015-09-25	48.33	48.34	47.56	47.70	2947008
2015-09-28	47.58	47.93	46.09	46.11	2849528
2015-09-29	46.30	47.53	45.62	46.27	5366950
2015-09-30	46.52	46.81	46.09	46.31	3076443
2015-10-01	47.18	47.52	44.76	45.06	4682978
2015-10-02	44.69	45.40	44.04	45.40	4266071
2015-10-05	45.79	47.08	45.70	46.83	3281057
2015-10-06	46.42	46.63	45.65	46.49	3664317
2015-10-07	46.62	47.14	45.73	46.15	2171527
2015-10-08	46.18	47.00	46.04	46.65	2865096
2015-10-09	46.60	47.38	46.43	47.27	3782849
2015-10-12	47.25	47.25	46.30	46.50	1656551
2015-10-13	46.37	46.78	45.59	45.61	1675010
2015-10-14	45.79	46.09	44.58	45.01	3016740
2015-10-15	45.17	45.42	44.65	45.18	3195713
2015-10-16	45.30	45.97	45.04	45.93	2468228
2015-10-19	45.91	46.30	45.25	45.67	2714337
2015-10-20	45.71	46.34	45.48	46.31	2481520
2015-10-21	46.38	46.63	45.60	45.65	1898435
2015-10-22	45.75	45.99	44.97	45.42	2478157
2015-10-23	45.48	45.48	43.45	44.06	3495359
2015-10-26	43.94	45.72	43.65	45.33	3462452
2015-10-27	45.33	45.87	45.02	45.76	5365883
2015-10-28	45.78	46.01	45.16	45.70	2539518
2015-10-29	45.66	45.73	44.05	44.58	2830849
2015-10-30	44.78	46.62	44.75	46.12	3353715
2015-11-02	46.14	46.78	44.52	46.71	3946067
2015-11-03	46.72	48.16	46.72	47.37	3274785
2015-11-04	47.44	47.59	45.82	46.21	2591347
2015-11-05	46.32	46.76	45.85	46.66	2924497
2015-11-06	46.54	47.20	46.20	46.57	4086045
2015-11-09	46.01	46.20	43.66	43.98	6119522
2015-11-10	43.63	45.75	43.51	45.60	6824751
2015-11-11	44.00	44.04	42.19	43.16	9828326
2015-11-12	45.43	47.24	45.00	45.79	19188635
2015-11-13	44.67	44.67	41.86	42.85	9982588
2015-11-16	42.69	43.99	42.57	43.94	4144155
2015-11-17	44.30	45.17	43.45	44.05	4433859
2015-11-18	44.28	45.31	43.72	45.15	4506285
2015-11-19	45.39	45.77	44.99	45.18	2768237
2015-11-20	45.59	47.09	45.58	47.04	5070842
2015-11-23	47.31	47.97	47.20	47.64	3519816
2015-11-24	47.35	49.06	47.32	48.53	3263109
2015-11-25	48.47	48.93	48.15	48.50	2688409
2015-11-27	48.82	49.00	47.66	48.07	1315827
2015-11-30	48.22	48.44	46.57	47.13	4785848
2015-12-01	47.27	47.91	46.95	47.22	3637049
2015-12-02	47.42	47.72	46.18	46.42	3128766
2015-12-03	46.62	47.42	45.91	47.39	5760248
2015-12-04	47.18	48.12	46.86	48.08	4278991
2015-12-07	47.36	47.77	46.65	47.45	4103798
2015-12-08	46.90	47.85	46.77	47.20	2928953
2015-12-09	46.86	47.99	46.60	47.13	2547554
2015-12-10	47.45	48.67	47.31	48.18	4575960
2015-12-11	47.71	48.05	46.09	46.24	4618540
2015-12-14	46.42	47.90	46.32	46.76	4301812
2015-12-15	46.87	47.64	46.09	46.21	4518399
2015-12-16	46.42	47.16	45.32	45.97	4248489
2015-12-17	46.10	46.19	44.06	44.45	4146976
2015-12-18	44.25	44.88	44.06	44.41	7588362
2015-12-21	45.02	45.79	44.31	45.71	4545309
2015-12-22	45.92	47.36	45.65	47.07	2890665
2015-12-23	47.24	47.94	46.98	47.40	1902926
2015-12-24	47.29	47.71	47.10	47.13	1050448
2015-12-28	46.83	47.37	46.59	47.24	2319508
2015-12-29	47.65	49.53	47.64	48.81	3381568
2015-12-30	48.67	49.33	48.21	48.39	2616752
2015-12-31	48.16	48.77	47.62	47.63	1874206
2016-01-04	46.91	49.56	46.35	49.55	5207073
2016-01-05	49.74	50.23	49.35	49.78	5211952
2016-01-06	49.02	50.18	48.91	50.05	4830057
2016-01-07	49.40	52.06	49.25	50.86	7691598
2016-01-08	50.82	51.30	47.55	47.88	6493688
2016-01-11	49.29	50.75	48.41	50.08	9715153
2016-01-12	50.39	51.63	49.44	50.23	4542680
2016-01-13	49.48	50.71	48.90	49.98	3879200
2016-01-14	50.08	50.55	48.71	49.20	4463960
2016-01-15	48.17	48.56	47.26	48.15	3712370
2016-01-19	48.66	48.66	45.96	46.38	4562777
2016-01-20	45.44	45.95	44.19	45.65	3993056
2016-01-21	45.74	47.48	45.46	46.99	2807379
2016-01-22	47.16	48.22	47.16	48.16	2278186
2016-01-25	48.19	48.37	47.23	47.36	1943808
2016-01-26	47.56	48.98	47.34	48.59	2125120
2016-01-27	48.62	49.71	48.46	48.71	2937612
2016-01-28	48.98	49.09	47.19	47.99	2985420
2016-01-29	48.40	49.88	48.09	49.75	2644235
2016-02-01	49.07	49.40	47.41	49.08	4462754
2016-02-02	49.68	50.56	48.85	50.38	5546577
2016-02-03	50.47	51.39	49.26	51.13	3346411
2016-02-04	43.50	45.20	40.95	41.52	22573592
2016-02-05	41.03	42.88	40.94	42.06	6693244
2016-02-08	41.51	43.80	41.48	42.61	5216302
2016-02-09	42.34	42.99	41.11	41.40	3555750
2016-02-10	41.49	41.53	39.44	40.09	4275911
2016-02-11	39.72	40.50	39.23	39.69	2284131
2016-02-12	39.91	40.88	39.45	40.81	1967784
2016-02-16	41.52	42.82	41.19	42.62	2526580
2016-02-17	42.82	44.13	42.60	43.90	3344093
2016-02-18	43.84	45.03	43.21	44.82	3053312
2016-02-19	44.29	44.86	43.34	44.38	2591862
2016-02-22	44.47	45.50	44.47	44.95	2416890
2016-02-23	45.35	45.49	44.73	44.94	2514165
2016-02-24	44.79	45.65	43.94	45.46	3543787
2016-02-25	47.01	47.21	44.20	46.67	5732622
2016-02-26	47.07	47.40	46.15	46.82	3838702
2016-02-29	46.41	46.90	45.82	46.67	3976227
2016-03-01	46.90	47.25	45.73	46.51	2335566
2016-03-02	46.40	47.23	46.28	46.64	3186986
2016-03-03	46.40	46.98	46.04	46.74	3029427
2016-03-04	46.75	47.64	46.12	47.48	3607266
2016-03-07	47.32	49.18	47.00	48.59	3589123
2016-03-08	48.65	49.11	48.17	48.70	3122748
2016-03-09	49.02	49.82	48.74	49.07	3411402
2016-03-10	49.53	49.75	48.73	49.46	2431919
2016-03-11	49.96	49.96	48.77	49.08	2252703
2016-03-14	48.87	49.75	48.80	49.46	1518687
2016-03-15	49.15	49.68	47.35	47.70	3420562
2016-03-16	47.73	48.02	47.42	47.73	2217074
2016-03-17	47.86	48.46	47.59	48.25	2577571
2016-03-18	48.41	48.95	47.80	48.17	3686656
2016-03-21	48.31	48.49	47.91	47.91	1888540
2016-03-22	47.88	48.08	46.38	47.07	2689134
2016-03-23	46.84	47.12	46.49	46.71	1928802
2016-03-24	46.26	46.31	45.57	45.93	2909427
2016-03-28	46.05	47.31	46.00	46.79	1946441
2016-03-29	46.99	47.02	46.11	46.55	2266946
2016-03-30	46.49	46.76	45.76	46.05	2309862
2016-03-31	45.85	46.70	45.30	46.61	2353640
2016-04-01	46.47	46.69	45.48	45.74	2180243
2016-04-04	45.92	46.41	44.98	45.10	1583355
2016-04-05	44.95	45.22	44.41	44.91	1889444
2016-04-06	45.21	45.22	44.14	44.86	2338858
2016-04-07	44.58	44.86	43.68	43.99	2840759
2016-04-08	44.02	44.29	43.06	43.37	2638948
2016-04-11	43.44	43.69	42.50	42.54	3285850
2016-04-12	42.44	42.99	41.72	42.68	2323394
2016-04-13	42.86	43.45	42.59	43.25	2515189
2016-04-14	43.25	43.40	42.50	42.90	2043779
2016-04-15	42.90	43.40	42.65	43.37	2409938
2016-04-18	43.00	44.09	43.00	44.09	2690791
2016-04-19	44.14	44.92	44.12	44.85	3148542
2016-04-20	45.00	46.26	44.99	46.13	3552835
2016-04-21	46.20	46.50	45.24	45.43	2015473
2016-04-22	45.27	46.05	45.22	45.46	1269226
2016-04-25	45.24	45.54	44.42	44.96	2004299
2016-04-26	45.00	45.77	44.64	45.76	1761011
2016-04-27	45.69	46.19	45.16	45.98	1836015
2016-04-28	45.52	46.18	45.42	45.51	1196702
2016-04-29	45.46	45.46	44.06	44.30	2045493
2016-05-02	44.64	45.13	44.20	45.07	1951797
2016-05-03	44.63	44.78	43.78	43.88	2478400
2016-05-04	43.49	43.81	42.29	42.44	3554079
2016-05-05	42.44	42.44	41.17	41.66	3351636
2016-05-06	41.35	41.77	40.71	41.37	3386066
2016-05-09	41.54	42.31	41.29	42.17	5040616
2016-05-10	41.71	41.88	40.91	41.18	4411267
2016-05-11	39.38	39.58	38.59	38.70	8721045
2016-05-12	35.74	36.46	33.87	35.15	20484397
2016-05-13	34.96	38.00	34.51	35.74	12960089
2016-05-16	35.75	36.42	35.10	36.21	5439509
2016-05-17	36.15	36.55	35.11	35.22	4903128
2016-05-18	34.94	35.32	34.40	34.56	3248463
2016-05-19	34.97	35.28	34.34	34.94	4565714
2016-05-20	35.26	35.89	34.86	35.85	3534812
2016-05-23	35.80	36.59	35.56	35.59	2599093
2016-05-24	35.61	35.92	35.35	35.39	3586706
2016-05-25	35.56	36.24	35.31	35.89	4478123
2016-05-26	36.02	36.43	35.57	35.57	2363201
2016-05-27	35.59	36.16	35.43	36.11	2779771
2016-05-31	36.22	36.49	35.78	36.04	3039228
2016-06-01	36.02	36.42	35.84	36.17	3140621
2016-06-02	36.17	37.46	36.12	37.38	4092813
2016-06-03	37.43	38.18	37.31	37.55	4478085
2016-06-06	37.63	37.77	37.13	37.34	4115017
2016-06-07	37.24	38.35	37.13	38.04	3660282
2016-06-08	37.99	38.23	37.53	38.15	3869051
2016-06-09	38.12	38.16	37.07	37.44	2708008
2016-06-10	36.61	36.89	36.03	36.80	2845590
2016-06-13	36.65	36.84	35.29	35.32	3611668
2016-06-14	35.25	35.29	34.10	34.49	3687044
2016-06-15	34.90	36.08	34.85	35.19	4192661
2016-06-16	35.19	35.44	34.70	35.05	3361035
2016-06-17	35.27	36.78	35.01	36.35	5190338
2016-06-20	36.72	37.19	36.57	36.64	3545875
2016-06-21	36.80	37.00	36.35	36.84	1772483
2016-06-22	36.79	37.35	36.72	36.79	2148294
2016-06-23	37.48	37.88	37.15	37.52	2190531
2016-06-24	36.24	36.80	36.09	36.16	4418774
2016-06-27	36.02	36.54	35.18	36.50	3286952
2016-06-28	36.73	37.64	36.66	37.61	2825620
2016-06-29	37.75	38.41	37.65	37.74	2790923
2016-06-30	37.80	38.07	37.13	37.92	2367211
2016-07-01	37.81	38.17	37.48	37.96	4430132
2016-07-05	37.69	37.74	36.28	36.74	3244167
2016-07-06	36.58	38.22	35.94	37.76	9074662
2016-07-07	37.73	38.90	37.67	38.25	3874651
2016-07-08	38.64	39.71	38.60	39.29	4706625
2016-07-11	39.43	39.80	39.31	39.48	3137080
2016-07-12	39.75	39.87	39.23	39.76	3456532
2016-07-13	39.71	39.77	38.44	38.50	3574172
2016-07-14	38.88	39.12	38.26	38.61	2179164
2016-07-15	38.83	39.12	38.41	38.61	2241040
2016-07-18	38.67	39.51	38.65	39.06	2602049
2016-07-19	39.02	39.23	38.74	38.97	1871752
2016-07-20	39.15	39.68	39.01	39.58	1833462
2016-07-21	39.44	39.95	39.35	39.51	2012369
2016-07-22	39.51	39.73	39.09	39.47	1501499
2016-07-25	39.65	40.39	39.52	40.16	2184936
2016-07-26	40.93	42.14	40.92	41.05	3965572
2016-07-27	41.08	41.32	40.63	40.70	2850344
2016-07-28	40.48	41.11	39.06	41.03	3009945
2016-07-29	41.00	41.71	40.65	41.59	2813934
2016-08-01	41.47	41.74	41.05	41.14	2750441
2016-08-02	40.87	40.94	37.77	37.87	5447051
2016-08-03	36.99	38.78	35.67	38.72	5130463
2016-08-04	38.62	39.21	38.18	38.85	2536077
2016-08-05	39.19	39.63	38.93	39.30	2504757
2016-08-08	38.98	39.72	38.92	39.37	2678403
2016-08-09	39.16	39.16	37.45	37.70	5858609
2016-08-10	37.96	39.50	37.94	38.04	9311671
2016-08-11	42.87	45.00	42.31	44.19	22997912
2016-08-12	44.55	45.95	43.97	44.94	11366040
2016-08-15	45.22	46.34	45.03	46.01	5370288
2016-08-16	45.74	46.69	45.56	46.08	5231454
2016-08-17	45.79	46.32	44.90	45.13	5476573
2016-08-18	45.19	45.82	45.19	45.74	3784473
2016-08-19	45.59	45.88	44.93	45.42	3312735
2016-08-22	45.44	45.61	43.76	44.26	4053436
2016-08-23	44.71	45.44	44.69	45.02	2756049
2016-08-24	45.08	45.35	44.87	44.97	2064918
2016-08-25	44.70	45.31	44.34	44.68	2268732
2016-08-26	44.62	45.31	44.35	44.54	3092615
2016-08-29	44.74	45.48	44.65	45.26	3044430
2016-08-30	45.02	45.17	44.69	44.93	2983769
2016-08-31	44.90	45.43	44.03	44.38	4264893
2016-09-01	44.67	44.67	43.58	43.42	2844935
2016-09-02	43.64	43.95	43.06	43.53	2198901
2016-09-06	43.41	43.60	42.67	43.18	2902036
2016-09-07	43.42	44.24	43.05	44.17	3398788
2016-09-08	43.80	43.90	42.89	43.01	3750864
2016-09-09	42.67	43.40	42.25	42.89	3845338
2016-09-12	42.51	43.80	42.50	43.66	4375970
2016-09-13	43.25	43.25	42.16	42.77	4109342
2016-09-14	42.90	43.48	42.33	42.42	2851296
2016-09-15	42.26	43.00	41.39	42.71	4189028
2016-09-16	42.51	43.29	42.42	42.97	3724567
2016-09-19	43.18	44.13	42.95	43.70	3564470
2016-09-20	43.76	44.29	43.61	43.67	3217273
2016-09-21	43.84	44.40	43.67	44.34	2314043
2016-09-22	44.42	44.65	43.00	43.51	3963413
2016-09-23	43.43	44.45	43.27	43.36	2893728
2016-09-26	43.25	43.48	42.41	42.68	3236155
2016-09-27	42.68	43.00	42.35	42.70	1887411
2016-09-28	42.70	43.06	41.97	42.51	2780296
2016-09-29	42.42	43.47	42.20	42.80	2942943
2016-09-30	43.17	43.98	43.05	43.75	3095839
2016-10-03	43.53	43.61	42.48	42.87	2179850
2016-10-04	42.96	43.54	42.79	43.26	2472142
2016-10-05	43.57	44.77	43.55	44.33	2792088
2016-10-06	44.26	45.19	44.04	44.97	2909356
2016-10-07	45.20	46.36	45.10	46.13	5736448
2016-10-10	46.24	46.46	45.71	46.15	3390991
2016-10-11	46.15	46.37	45.76	45.90	2373048
2016-10-12	45.90	46.44	45.84	45.97	2850514
2016-10-13	45.62	45.62	44.44	45.12	2335562
2016-10-14	43.73	44.09	43.11	43.68	5856681
2016-10-17	43.72	44.35	42.95	43.22	2848153
2016-10-18	43.58	43.74	42.77	43.04	2821407
2016-10-19	42.69	43.85	42.38	43.83	2731428
2016-10-20	43.73	44.62	43.71	44.02	2990919
2016-10-21	43.80	45.29	43.70	45.05	3749592
2016-10-24	45.21	45.49	44.11	44.44	2734042
2016-10-25	44.00	44.06	43.03	43.51	3078521
2016-10-26	43.42	44.53	43.32	43.75	1959449
2016-10-27	43.91	44.27	43.35	43.70	2912140
2016-10-28	43.68	44.50	43.52	44.12	2213832
2016-10-31	44.27	44.50	43.55	43.75	2018841
2016-11-01	43.70	44.28	43.27	43.69	2187256
2016-11-02	42.75	43.27	42.15	43.15	3742781
2016-11-03	43.45	44.02	42.63	42.69	3133534
2016-11-04	42.78	43.60	42.12	42.82	2717412
2016-11-07	43.40	43.92	43.24	43.84	3194028
2016-11-08	43.91	44.45	43.17	43.97	3434892
2016-11-09	43.19	46.25	43.00	45.70	6659130
2016-11-10	49.19	52.91	49.05	50.97	18580185
2016-11-11	50.97	53.87	50.54	53.22	10670524
2016-11-14	53.76	57.27	53.72	53.79	9967178
2016-11-15	53.28	53.93	52.09	52.86	4847660
2016-11-16	52.85	53.99	52.59	53.78	3246308
2016-11-17	53.68	54.63	52.34	54.51	3767276
2016-11-18	54.43	55.45	53.99	54.57	3519438
2016-11-21	54.60	55.07	54.00	54.56	2962252
2016-11-22	55.10	56.20	55.00	55.66	3104762
2016-11-23	55.32	56.07	55.13	55.53	2261239
2016-11-25	55.74	55.90	54.71	54.81	1500336
2016-11-28	54.67	54.95	53.41	54.05	3463205
2016-11-29	54.50	54.91	53.53	54.14	4027197
2016-11-30	53.91	54.43	52.90	53.83	4424877
2016-12-01	53.50	55.86	53.13	54.92	4229081
2016-12-02	54.95	56.12	54.35	55.22	2757348
2016-12-05	54.72	55.98	54.26	54.51	4669776
2016-12-06	54.64	55.81	54.11	55.00	4477742
2016-12-07	55.05	58.12	55.03	57.82	4752829
2016-12-08	57.96	59.67	57.82	59.43	5313455
2016-12-09	59.50	59.50	57.01	57.50	4169034
2016-12-12	57.06	57.27	55.41	55.63	3667034
2016-12-13	55.52	55.96	54.90	55.31	3577208
2016-12-14	55.32	55.96	54.61	55.51	3235157
2016-12-15	55.35	55.90	55.01	55.57	2927790
2016-12-16	55.15	55.19	50.89	51.14	8516105
2016-12-19	51.23	52.69	51.23	52.08	3875079
2016-12-20	52.47	54.45	52.12	53.58	4080282
2016-12-21	53.66	53.78	52.51	52.55	2148526
2016-12-22	52.55	52.60	49.77	49.94	5028110
2016-12-23	50.22	51.16	49.72	49.86	3048034
2016-12-27	50.01	50.55	49.55	49.80	2819108
2016-12-28	50.05	50.45	49.52	49.81	2601558
2016-12-29	49.74	50.30	49.54	50.06	1741114
2016-12-30	50.02	50.41	49.12	49.38	2046112
2017-01-03	49.75	49.97	48.81	49.78	3773077
2017-01-04	50.17	51.98	50.09	51.88	6633591
2017-01-05	43.56	44.00	41.25	42.01	26849624
2017-01-06	41.74	42.10	41.17	41.43	10338773
2017-01-09	41.35	41.38	40.70	40.96	4938749
2017-01-10	40.79	41.89	40.70	41.21	5230747
2017-01-11	41.21	41.36	40.39	40.88	5003341
2017-01-12	40.59	41.40	40.59	41.31	3537616
2017-01-13	41.27	41.44	40.70	40.79	3726709
2017-01-17	41.23	42.47	41.16	41.38	5727573
2017-01-18	40.44	41.29	39.00	41.21	7110047
2017-01-19	41.22	41.37	40.07	40.23	4708301
2017-01-20	40.20	40.92	40.08	40.53	3549805
2017-01-23	40.44	40.69	39.98	40.11	3193691
2017-01-24	40.16	40.64	40.03	40.26	3176380
2017-01-25	40.26	40.63	40.05	40.23	4203926
2017-01-26	40.35	40.72	40.21	40.25	2963928
2017-01-27	40.43	40.52	38.48	39.00	5042893
2017-01-30	38.92	39.75	38.81	39.71	3357805
2017-01-31	39.33	39.90	38.60	39.83	4169010
2017-02-01	39.75	39.80	38.87	39.48	3341722
2017-02-02	39.56	39.99	39.24	39.80	3132921
2017-02-03	39.96	41.70	39.75	40.17	5985412
2017-02-06	40.22	40.56	39.18	39.22	4099248
2017-02-07	39.18	39.67	39.01	39.15	3689220
2017-02-08	39.27	41.22	39.13	40.84	4555174
2017-02-09	40.73	42.50	40.63	42.10	6333240
2017-02-10	42.31	43.45	41.21	42.04	4763974
2017-02-13	42.42	42.50	40.93	41.34	3163483
2017-02-14	41.49	42.72	41.38	42.64	4051484
2017-02-15	42.64	43.24	42.33	42.85	3782946
2017-02-16	42.71	43.00	41.38	41.53	3808540
2017-02-17	41.50	41.99	41.02	41.97	3499183
2017-02-21	42.06	42.40	41.53	41.78	4800032
2017-02-22	41.74	42.20	41.19	41.78	3578296
2017-02-23	41.95	42.91	40.76	40.91	7289471
2017-02-24	40.91	43.45	40.73	42.99	7221424
2017-02-27	43.05	44.50	42.87	43.79	4468594
2017-02-28	43.04	43.09	41.74	42.62	6484859
2017-03-01	42.92	43.25	41.65	41.98	4035339
2017-03-02	42.25	42.76	42.03	42.13	4946545
2017-03-03	42.22	42.47	41.10	40.79	3921533
2017-03-06	40.55	40.74	39.01	39.40	4548776
2017-03-07	39.38	39.83	39.27	39.51	4970792
2017-03-08	39.64	40.94	39.57	40.51	4001135
2017-03-09	40.50	40.74	39.53	39.78	3386034
2017-03-10	40.09	40.78	39.82	40.46	4043486
2017-03-13	40.40	40.63	39.57	39.81	5104710
2017-03-14	39.54	40.20	39.54	39.85	3233698
2017-03-15	39.72	39.93	38.88	39.72	3886782
2017-03-16	39.65	40.62	39.24	40.49	3875558
2017-03-17	40.69	41.07	40.11	40.49	11172910
2017-03-20	40.55	40.80	38.22	38.56	5530589
2017-03-21	38.62	38.69	36.66	37.64	5625432
2017-03-22	37.62	37.77	37.04	37.73	3089286
2017-03-23	37.86	38.40	37.44	37.51	2924935
2017-03-24	37.41	37.58	37.00	37.41	3432302
2017-03-27	37.16	37.99	37.10	37.56	2650745
2017-03-28	37.35	38.54	37.33	38.45	3022209
2017-03-29	38.50	40.53	38.41	40.19	5488748
2017-03-30	39.97	40.45	39.64	40.43	2867005
2017-03-31	40.46	40.97	39.80	39.81	3946302
2017-04-03	39.82	40.13	38.67	39.15	4082516
2017-04-04	38.59	38.74	37.44	37.69	5292893
2017-04-05	37.89	38.48	37.47	37.51	3519199
2017-04-06	37.97	40.29	37.75	39.59	8272624
2017-04-07	39.43	39.69	39.02	39.20	3886412
2017-04-10	39.41	40.61	39.33	39.83	3424264
2017-04-11	40.00	40.25	39.46	40.23	3107532
2017-04-12	40.21	40.50	39.66	40.15	4092753
2017-04-13	40.24	40.30	39.16	39.45	2905792
2017-04-17	39.53	39.58	38.32	38.91	4336320
2017-04-18	38.84	39.14	38.58	38.83	2767897
2017-04-19	39.12	39.91	38.92	39.18	3736978
2017-04-20	39.72	41.09	39.64	40.76	4866839
2017-04-21	40.61	40.85	39.87	40.07	2804958
2017-04-24	40.47	40.66	39.46	39.71	4357712
2017-04-25	39.80	40.09	39.13	39.38	3285249
2017-04-26	39.46	39.94	39.32	39.52	3855785
2017-04-27	39.63	40.22	39.28	39.88	3067255
2017-04-28	39.83	39.99	38.88	39.03	3749654
2017-05-01	39.06	39.06	38.01	38.01	3889704
2017-05-02	38.19	39.31	38.09	39.16	4261080
2017-05-03	39.16	40.11	39.00	39.92	4389170
2017-05-04	40.16	40.42	39.29	39.35	3414784
2017-05-05	39.59	40.26	39.58	40.12	3788262
2017-05-08	40.26	40.30	39.27	39.29	4084442
2017-05-09	39.26	40.40	39.05	39.82	4992841
2017-05-10	39.83	40.69	39.83	40.32	6831422
2017-05-11	41.49	42.13	37.11	37.16	19039445
2017-05-12	36.76	37.07	35.60	36.49	9140180
2017-05-15	36.60	37.40	36.55	36.97	5735615
2017-05-16	37.00	37.40	36.58	36.82	6267328
2017-05-17	37.19	37.37	36.49	37.09	5952999
2017-05-18	37.23	37.85	36.78	37.05	4235103
2017-05-19	37.26	37.53	36.32	37.44	3809598
2017-05-22	37.53	38.60	37.32	38.02	3997898
2017-05-23	38.11	38.40	37.79	37.79	4305286
2017-05-24	37.75	38.13	37.37	37.93	2441424
2017-05-25	38.02	39.15	37.94	38.87	5754874
2017-05-26	38.96	39.13	38.37	38.73	1982949
2017-05-30	38.65	39.13	38.61	38.79	3295734
2017-05-31	38.85	38.87	37.82	38.43	4764504
2017-06-01	38.43	39.62	38.39	39.43	4343134
2017-06-02	39.49	40.11	38.94	38.43	4378436
2017-06-05	38.33	38.54	37.09	37.92	5084362
2017-06-06	37.69	37.69	35.16	35.73	11125897
2017-06-07	35.83	36.30	35.54	36.15	4961325
2017-06-08	37.71	37.95	35.29	35.32	8397888
2017-06-09	35.41	37.97	35.27	37.87	7615518
2017-06-12	37.96	39.79	37.79	38.10	7935889
2017-06-13	38.09	38.73	37.61	38.04	3394469
2017-06-14	38.00	38.02	36.89	37.66	4527847
2017-06-15	37.48	37.97	36.92	37.28	3470864
2017-06-16	36.87	37.38	36.39	37.38	4535200
2017-06-19	37.55	37.66	36.46	37.53	5628180
2017-06-20	37.59	37.59	36.00	36.03	4506847
2017-06-21	35.75	36.01	35.33	35.56	4214592
2017-06-22	35.62	36.57	35.33	36.30	2244900
2017-06-23	36.34	37.04	35.97	37.03	3706025
2017-06-26	37.03	37.55	36.84	37.52	3269645
2017-06-27	37.50	39.01	37.48	38.41	6531743
2017-06-28	38.62	39.58	38.22	38.43	4859183
2017-06-29	38.70	38.91	37.65	37.97	3126416
2017-06-30	38.18	38.90	37.92	38.67	2439604
2017-07-03	38.83	39.77	38.78	39.59	2144955
2017-07-05	39.51	40.27	39.11	39.31	2694076
2017-07-06	38.96	39.31	38.15	38.29	3243516
2017-07-07	38.36	38.65	38.07	38.24	2950517
2017-07-10	38.13	38.20	36.21	36.63	5751557
2017-07-11	36.64	37.09	36.44	36.91	2433997
2017-07-12	37.05	37.32	36.76	37.15	2284641
2017-07-13	37.55	39.07	37.55	38.93	4725189
2017-07-14	39.00	39.13	38.27	38.81	2883328
2017-07-17	38.75	40.17	38.72	39.87	3477902
2017-07-18	39.68	40.01	39.28	39.71	3714500
2017-07-19	39.80	40.08	39.53	39.73	2590199
2017-07-20	39.78	40.23	39.23	39.99	3776064
2017-07-21	40.00	40.49	39.65	40.46	2394270
2017-07-24	40.32	40.36	39.30	39.36	2707318
2017-07-25	39.60	40.97	39.60	39.97	4607520
2017-07-26	40.21	40.32	39.64	40.25	2031676
2017-07-27	40.21	41.61	39.56	41.52	3532948
2017-07-28	41.44	41.50	40.96	41.24	2616646
2017-07-31	41.65	41.88	40.57	41.35	2792457
2017-08-01	41.38	41.63	40.81	41.56	4047733
2017-08-02	41.51	42.22	40.73	41.09	3506809
2017-08-03	41.36	42.45	41.27	42.01	6149105
2017-08-04	42.03	42.39	41.40	41.89	3362950
2017-08-07	41.85	43.00	41.69	42.72	4736952
2017-08-08	43.51	44.14	42.53	42.82	5462787
2017-08-09	42.55	42.73	41.53	41.93	6455711
2017-08-10	39.74	40.06	37.50	39.50	19716008
2017-08-11	39.20	41.00	38.50	38.64	7102837
2017-08-14	38.95	39.21	38.45	38.69	4239291
2017-08-15	38.50	38.90	37.90	38.13	3797453
2017-08-16	38.64	39.21	37.80	37.89	3107373
2017-08-17	37.49	37.50	36.95	37.11	5675917
2017-08-18	37.01	37.41	36.50	37.28	3910479
2017-08-21	37.31	37.64	37.00	37.34	2628285
2017-08-22	37.67	38.32	37.35	38.16	2487161
2017-08-23	37.93	38.57	37.90	38.28	1963954
2017-08-24	38.93	39.55	38.24	38.45	3498082
2017-08-25	38.45	39.44	38.40	39.22	2792571
2017-08-28	39.27	39.55	38.93	39.55	2281354
2017-08-29	39.05	39.22	38.75	39.15	2639710
2017-08-30	39.14	39.72	38.86	39.71	3721709
2017-08-31	39.76	40.18	39.56	39.23	3829359
2017-09-01	39.26	40.29	39.10	40.10	2230833
2017-09-05	40.08	40.53	39.90	40.39	2446812
2017-09-06	41.44	42.70	41.10	42.37	7300399
2017-09-07	42.39	42.77	41.97	42.40	3606851
2017-09-08	42.38	42.63	41.32	42.00	2947407
2017-09-11	42.29	43.53	42.29	43.38	3223731
2017-09-12	43.51	44.31	43.41	43.71	3860279
2017-09-13	44.20	44.78	43.83	44.01	3912310
2017-09-14	43.94	44.44	43.57	44.43	4268387
2017-09-15	44.40	45.24	44.32	45.13	5257680
2017-09-18	45.21	45.80	44.63	44.89	2905233
2017-09-19	46.48	47.44	45.27	45.38	8127275
2017-09-20	45.30	45.45	44.00	45.00	3924358
2017-09-21	45.11	45.14	44.44	44.94	2576058
2017-09-22	44.98	46.12	44.74	46.07	3784632
2017-09-25	45.74	46.94	45.52	46.21	2733340
2017-09-26	46.37	46.94	45.68	46.27	2793174
2017-09-27	46.33	46.58	45.60	46.34	2135485
2017-09-28	46.39	46.86	45.90	45.94	2101887
2017-09-29	46.09	46.37	45.41	45.65	2397857
2017-10-02	45.31	45.37	43.73	44.62	4887126
2017-10-03	44.70	44.99	43.95	44.46	2543227
2017-10-04	44.47	44.69	43.74	43.84	2941153
2017-10-05	43.84	44.66	43.60	44.27	3310537
2017-10-06	43.82	43.95	43.24	43.34	3272156
2017-10-09	44.10	44.20	42.44	42.99	61903407
2017-10-10	43.21	43.57	42.85	43.26	2903306
2017-10-11	43.20	43.39	42.96	43.22	2095350
2017-10-12	42.84	43.05	41.77	42.32	3834333
2017-10-13	42.37	42.76	42.07	42.14	2676631
2017-10-16	41.72	42.89	41.57	42.86	3190040
2017-10-17	42.76	43.36	42.67	43.30	3075728
2017-10-18	43.32	44.05	42.96	43.63	3022675
2017-10-19	43.43	43.92	43.20	43.86	1863682
2017-10-20	44.20	44.95	44.08	44.49	3561234
2017-10-23	44.49	45.48	44.01	44.16	3332874
2017-10-24	44.33	44.79	43.92	43.96	3108451
2017-10-25	43.94	44.20	43.54	43.79	3097829
2017-10-26	43.99	44.90	43.60	44.64	4536255
2017-10-27	42.62	43.00	42.15	42.58	6194237
2017-10-30	42.36	42.75	41.25	41.50	4064416
2017-10-31	41.37	42.24	41.30	41.76	3574428
2017-11-01	41.95	42.81	41.52	41.90	2970703
2017-11-02	42.50	42.50	41.56	42.24	3327414
2017-11-03	42.30	42.98	41.87	42.03	4864169
2017-11-06	42.15	42.83	41.65	42.62	3691326
2017-11-07	42.54	42.59	40.32	40.69	6736179
2017-11-08	40.87	41.62	40.42	40.79	5923212
2017-11-09	38.25	41.68	37.97	41.17	24189893
2017-11-10	41.79	43.14	41.71	43.04	7091659
2017-11-13	42.89	43.28	40.90	41.18	4955535
2017-11-14	40.94	42.21	40.94	42.20	3312527
2017-11-15	41.69	42.59	41.36	42.27	3493265
2017-11-16	42.56	42.64	41.81	42.25	2499698
2017-11-17	42.99	43.94	42.81	43.72	4185421
2017-11-20	43.67	44.45	43.31	44.32	3200924
2017-11-21	44.32	44.40	43.68	44.21	3021466
2017-11-22	44.29	45.19	44.08	44.63	2709710
2017-11-24	45.15	45.89	44.99	45.09	2063293
2017-11-27	45.22	45.83	44.63	45.21	3108255
2017-11-28	45.42	46.15	44.93	46.01	3532088
2017-11-29	46.15	48.60	46.05	47.70	7165541
2017-11-30	47.83	49.52	47.75	47.97	6454299
2017-12-01	48.00	48.64	46.88	48.05	4193302
2017-12-04	48.86	51.47	48.80	49.60	7148357
2017-12-05	49.35	49.41	47.51	48.26	3894948
2017-12-06	48.38	49.11	47.26	48.14	3561097
2017-12-07	49.00	49.55	48.66	48.88	3991475
2017-12-08	49.00	49.81	48.53	49.78	3005629
2017-12-11	49.80	50.72	49.49	50.46	3496559
2017-12-12	50.42	50.98	50.05	50.29	2984916
2017-12-13	50.47	51.29	50.39	50.72	4153623
2017-12-14	50.97	51.19	49.36	49.78	3201522
2017-12-15	50.65	52.10	49.97	51.35	7513897
2017-12-18	51.56	53.45	51.56	53.28	4797739
2017-12-19	53.61	53.83	52.41	52.88	3010605
2017-12-20	53.52	53.62	52.71	53.13	2166548
2017-12-21	53.06	53.67	52.32	53.47	2391714
2017-12-22	53.58	53.98	53.25	53.66	2969315
2017-12-26	53.82	57.28	53.82	56.87	5796501
2017-12-27	56.68	56.78	54.84	55.29	4173549
2017-12-28	55.01	55.15	54.44	54.68	3031355
2017-12-29	54.99	55.10	54.19	54.23	2690358
2018-01-02	54.79	56.44	54.70	56.35	5091266
2018-01-03	56.35	56.37	55.17	55.66	3544934
2018-01-04	56.02	56.12	52.53	54.68	5124561
2018-01-05	54.86	55.45	53.83	54.36	4558705
2018-01-08	58.67	59.09	55.36	56.90	11871755
2018-01-09	57.10	57.75	56.26	57.02	4772525
2018-01-10	56.80	59.32	56.75	58.84	4471128
2018-01-11	59.25	61.16	58.78	61.12	4855026
2018-01-12	63.53	65.06	63.03	63.87	7484750
2018-01-16	63.92	65.22	63.10	63.40	4566900
2018-01-17	63.51	64.94	63.16	64.59	3355414
2018-01-18	64.59	65.23	64.24	64.85	2848904
2018-01-19	66.62	67.55	65.45	67.54	5561802
2018-01-22	67.50	68.17	66.51	68.17	2978080
2018-01-23	68.30	69.14	67.91	68.83	2329320
2018-01-24	68.81	69.04	67.15	67.70	4070285
2018-01-25	68.04	68.04	66.09	66.79	2977199
2018-01-26	66.84	68.37	66.80	68.36	2058790
2018-01-29	68.04	69.14	67.79	67.95	3267929
2018-01-30	67.33	67.67	65.43	65.88	4438803
2018-01-31	66.23	66.70	64.37	64.77	3654480
2018-02-01	64.48	66.23	64.00	65.09	2865278
2018-02-02	64.51	65.22	63.08	63.47	4562577
2018-02-05	62.50	64.24	61.04	61.14	3910038
2018-02-06	59.64	63.16	58.09	62.75	4747010
2018-02-07	62.90	63.99	62.43	62.92	3077339
2018-02-08	63.04	63.51	60.29	60.34	3845278
2018-02-09	61.08	62.15	58.06	61.47	5504938
2018-02-12	62.07	62.65	60.76	61.12	3620732
2018-02-13	61.12	63.00	60.88	62.90	2253341
2018-02-14	62.81	64.97	62.24	64.57	3246947
2018-02-15	65.34	65.88	64.34	65.15	2142116
2018-02-16	65.11	66.40	64.93	65.61	2348059
2018-02-20	64.61	65.58	63.80	64.37	3547501
2018-02-21	64.37	65.45	63.39	63.44	3331997
2018-02-22	64.00	65.48	63.70	64.75	3145462
2018-02-23	65.18	66.71	64.94	66.47	3309502
2018-02-26	66.89	67.40	65.95	67.10	3586327
2018-02-27	69.16	69.48	64.89	65.00	5616219
2018-02-28	65.53	66.76	65.14	66.09	4954903
2018-03-01	64.78	65.11	60.51	62.75	11553735
2018-03-02	61.85	66.70	61.61	66.50	7080328
2018-03-05	66.26	66.95	65.28	66.09	4261400
2018-03-06	66.01	66.85	65.45	66.82	3255157
2018-03-07	65.94	66.73	65.03	65.18	2758581
2018-03-08	65.37	65.38	61.98	62.19	4802507
2018-03-09	63.90	64.00	61.41	62.97	4069213
2018-03-12	63.02	63.57	62.16	62.42	3084022
2018-03-13	62.93	65.11	62.81	64.11	3920779
2018-03-14	64.14	64.20	62.00	62.25	2648505
2018-03-15	62.69	62.83	60.81	61.49	3805780
2018-03-16	61.37	63.62	61.00	63.13	7373356
2018-03-19	63.17	63.99	62.44	63.55	3398480
2018-03-20	63.72	64.25	63.43	64.16	2681206
2018-03-21	63.96	65.21	63.53	63.74	2688709
2018-03-22	63.22	64.58	62.74	63.01	2156708
2018-03-23	63.34	63.76	61.98	61.98	3688068
2018-03-26	62.85	63.97	62.45	63.77	3849824
2018-03-27	63.75	64.50	62.40	62.80	3297761
2018-03-28	62.95	65.40	62.59	64.56	4155113
2018-03-29	64.71	66.01	64.64	65.51	4180310
2018-04-02	65.26	65.80	61.57	62.68	5393506
2018-04-03	63.01	64.25	62.71	63.66	3172598
2018-04-04	62.82	65.66	62.70	65.51	3112634
2018-04-05	65.67	67.00	65.47	66.91	2728553
2018-04-06	65.34	66.24	63.43	64.00	5616452
2018-04-09	64.31	65.15	63.37	63.43	4145745
2018-04-10	64.27	64.49	62.13	63.64	3900516
2018-04-11	63.18	64.58	63.09	63.38	2533507
2018-04-12	63.56	63.96	62.71	63.06	2774833
2018-04-13	63.37	63.55	61.11	61.34	3978700
2018-04-16	61.89	62.21	61.06	62.07	3922393
2018-04-17	62.51	62.78	61.50	61.77	2289015
2018-04-18	61.98	63.22	61.07	61.19	4229687
2018-04-19	61.11	61.46	59.02	60.12	4787296
2018-04-20	59.96	60.66	58.11	58.38	4520864
2018-04-23	58.45	60.00	58.15	59.63	2832187
2018-04-24	59.84	61.07	58.95	59.23	3340123
2018-04-25	59.16	60.70	58.61	60.00	2465135
2018-04-26	59.84	61.00	59.50	60.85	2840724
2018-04-27	60.66	62.55	60.05	62.33	3442097
2018-04-30	62.37	62.74	61.64	62.12	3351178
2018-05-01	61.58	63.34	60.89	61.99	3723857
2018-05-02	61.73	63.25	61.32	63.03	2784506
2018-05-03	62.92	63.45	62.46	63.19	3673777
2018-05-04	62.92	63.69	62.44	63.10	2508897
2018-05-07	63.16	63.40	59.43	60.38	5363988
2018-05-08	60.23	61.59	60.04	61.01	3701379
2018-05-09	61.22	61.57	59.87	61.39	3461129
2018-05-10	60.84	60.84	57.89	60.53	5293241
2018-05-11	58.71	60.44	58.64	60.23	4036448
2018-05-14	60.54	61.61	60.17	61.18	2988332
2018-05-15	61.02	63.30	60.69	63.19	3416935
2018-05-16	64.40	64.99	62.08	64.42	5623031
2018-05-17	64.15	64.89	63.32	63.72	3472457
2018-05-18	63.32	63.94	62.52	63.67	2737524
2018-05-21	64.30	65.62	64.24	65.47	5147593
2018-05-22	64.76	65.99	60.33	60.61	21469445
2018-05-23	60.21	62.31	59.85	62.26	7366294
2018-05-24	62.06	64.57	61.98	64.51	5287099
2018-05-25	64.68	66.04	64.38	65.28	4261825
2018-05-29	65.06	67.36	64.87	66.69	4987983
2018-05-30	67.03	68.80	66.52	67.91	3715343
2018-05-31	67.43	68.18	66.24	66.75	3354926
2018-06-01	66.90	68.45	66.85	68.37	2722795
2018-06-04	68.77	71.82	68.50	71.56	4852207
2018-06-05	71.66	75.67	71.66	74.94	6739708
2018-06-06	74.90	76.35	74.10	76.25	4688931
2018-06-07	76.89	78.85	76.52	77.82	5389670
2018-06-08	77.26	77.82	76.47	77.76	4343821
2018-06-11	77.85	78.87	77.51	77.59	3065116
2018-06-12	77.91	79.92	77.04	78.32	3913388
2018-06-13	78.05	78.48	75.61	75.72	5589429
2018-06-14	74.50	75.38	72.86	73.28	5931317
2018-06-15	72.94	74.21	72.25	74.00	4339667
2018-06-18	73.68	75.05	73.52	74.33	3743898
2018-06-19	73.82	75.35	73.19	75.35	4246310
2018-06-20	75.91	76.72	74.78	76.46	2488555
2018-06-21	76.20	77.92	76.17	77.33	2594680
2018-06-22	77.55	77.55	73.53	73.84	3831234
2018-06-25	73.86	74.27	72.32	72.93	3147500
2018-06-26	73.27	74.80	73.01	74.32	2595995
2018-06-27	74.55	75.75	73.60	73.75	2392243
2018-06-28	73.33	74.48	72.52	73.71	2549801
2018-06-29	74.63	75.04	72.84	72.90	2712754
2018-07-02	72.30	72.37	70.42	71.33	3350804
2018-07-03	71.83	73.13	71.75	72.20	1280440
2018-07-05	72.51	72.61	71.50	72.06	2009474
2018-07-06	71.51	72.15	70.71	71.38	2088289
2018-07-09	72.04	72.22	70.42	71.06	2612665
2018-07-10	70.86	71.76	70.50	71.22	1704618
2018-07-11	70.80	71.05	69.48	70.20	2053232
2018-07-12	70.35	70.35	68.21	69.38	3692215
2018-07-13	69.45	70.79	68.96	69.13	2797311
2018-07-16	69.39	70.92	68.38	70.65	3471549
2018-07-17	70.34	71.35	69.69	70.93	2692839
2018-07-18	71.12	72.42	70.55	72.33	2440471
2018-07-19	72.57	74.84	72.52	74.43	4989847
2018-07-20	74.14	75.07	73.27	73.65	3095421
2018-07-23	73.78	74.69	72.72	74.01	1878357
2018-07-24	74.15	74.62	72.30	72.84	1700944
2018-07-25	72.74	74.10	72.59	73.87	1600310
2018-07-26	74.37	75.65	73.13	73.64	1632337
2018-07-27	73.84	74.74	72.03	72.52	1765724
2018-07-30	72.74	73.82	72.53	73.74	1537535
2018-07-31	73.95	74.61	73.65	73.87	1760041
2018-08-01	73.61	73.99	70.19	70.47	2788393
2018-08-02	70.69	72.01	69.69	71.89	2985454
2018-08-03	72.14	73.44	71.47	72.31	1842334
2018-08-06	72.20	72.65	71.39	72.52	2556063
2018-08-07	72.97	73.28	72.17	73.10	1711470
2018-08-08	73.07	74.88	73.00	74.42	2239515
2018-08-09	74.64	75.50	74.30	75.11	1836385
2018-08-10	74.75	76.47	74.13	75.66	2767199
2018-08-13	76.26	77.16	75.63	76.42	3457608
2018-08-14	77.04	79.24	76.69	78.93	4377834
2018-08-15	77.70	77.70	73.04	74.39	5502051
2018-08-16	75.04	75.22	72.65	74.75	3436100
2018-08-17	75.42	76.85	75.13	76.44	3281825
2018-08-20	77.26	79.36	77.00	78.85	5616055
2018-08-21	77.22	80.36	75.51	80.20	12009954
2018-08-22	81.23	82.22	78.82	79.04	4922440
2018-08-23	79.24	81.01	78.56	80.70	3140530
2018-08-24	80.60	81.26	79.45	80.86	3068747
2018-08-27	81.30	81.60	78.61	78.85	2816619
2018-08-28	79.24	79.51	78.13	78.87	2212732
2018-08-29	78.74	78.75	76.20	77.34	2683996
2018-08-30	76.73	78.49	76.73	78.28	2603020
2018-08-31	77.86	79.42	77.22	79.11	1897369
2018-09-04	79.28	82.10	79.28	82.05	3573094
2018-09-05	81.92	82.04	80.01	81.08	4162389
2018-09-06	81.84	82.40	80.99	81.06	2971513
2018-09-07	80.99	81.86	80.12	80.25	2635195
2018-09-10	80.81	81.46	80.36	80.40	1976548
2018-09-11	80.46	81.24	80.32	80.63	2013719
2018-09-12	80.98	82.42	80.87	81.40	2672053
2018-09-13	81.28	81.71	79.53	80.03	2509121
2018-09-14	80.13	81.15	78.95	80.84	2194369
2018-09-17	80.84	80.84	78.76	79.26	2061447
2018-09-18	79.31	80.25	79.30	79.60	2325858
2018-09-19	79.61	80.32	79.26	79.52	2005579
2018-09-20	79.33	79.74	76.17	76.95	3891938
2018-09-21	77.23	78.27	75.56	75.88	3799182
2018-09-24	76.07	76.80	74.61	74.65	2783925
2018-09-25	74.82	75.62	73.94	74.41	3409311
2018-09-26	74.69	76.66	74.20	75.60	3077248
2018-09-27	75.20	76.50	74.58	74.73	2142671
2018-09-28	74.84	75.51	74.10	74.55	2071505
2018-10-01	74.70	76.51	74.34	76.05	2829339
2018-10-02	76.19	77.08	73.02	73.07	3372980
2018-10-03	73.05	73.23	71.67	72.85	3423185
2018-10-04	73.20	73.73	71.12	71.88	3703233
2018-10-05	72.03	73.20	71.27	72.23	2591621
2018-10-08	72.28	72.50	70.60	71.92	2012196
2018-10-09	71.92	72.90	70.74	70.94	2217435
2018-10-10	71.43	73.82	71.35	71.73	4842733
2018-10-11	71.80	74.39	70.59	70.82	3779249
2018-10-12	71.91	73.46	71.77	72.65	3612185
2018-10-15	72.85	73.70	71.29	71.51	1985672
2018-10-16	71.75	73.45	71.28	73.40	2156270
2018-10-17	73.08	73.57	70.31	70.84	2900327
2018-10-18	70.63	72.33	70.12	71.45	2567558
2018-10-19	72.05	72.56	70.82	71.26	3323379
2018-10-22	71.72	73.45	71.60	73.02	3011773
2018-10-23	72.10	73.57	70.37	73.31	3071139
2018-10-24	73.16	75.11	72.12	72.21	3491824
2018-10-25	72.16	74.50	72.14	73.93	2940320
2018-10-26	73.75	75.17	72.55	73.78	2624845
2018-10-29	74.49	77.25	74.49	75.94	4030426
2018-10-30	76.18	78.77	76.05	78.42	4321208
2018-10-31	78.64	78.81	75.68	75.73	6367164
2018-11-01	75.88	76.47	74.67	75.62	3742911
2018-11-02	77.15	79.32	76.19	76.90	4764995
2018-11-05	77.06	79.29	76.15	79.20	2848504
2018-11-06	79.04	80.46	78.28	80.24	2937244
2018-11-07	80.21	81.30	78.46	80.83	3557137
2018-11-08	81.14	82.95	81.01	81.95	2980240
2018-11-09	81.90	82.99	81.24	81.97	2273899
2018-11-12	82.44	83.28	80.34	80.75	3308697
2018-11-13	81.20	81.90	79.66	80.15	3962335
2018-11-14	79.88	82.09	75.57	75.80	5841173
2018-11-15	73.78	74.45	72.51	73.22	4982097
2018-11-16	71.67	72.78	69.30	72.49	6852525
2018-11-19	73.22	73.88	70.55	71.00	5245543
2018-11-20	62.87	65.68	62.03	64.45	10477942
2018-11-21	66.00	66.98	64.78	66.30	4942142
2018-11-23	65.83	65.91	63.47	63.83	3920811
2018-11-26	64.62	65.89	63.55	65.67	5359220
2018-11-27	65.56	68.30	65.50	68.12	4557044
2018-11-28	68.13	69.19	66.91	69.14	4280021
2018-11-29	69.00	69.09	65.83	67.10	6740670
2018-11-30	67.09	67.79	66.56	67.17	3812965
2018-12-03	68.52	69.07	66.50	68.02	3926408
2018-12-04	67.58	67.90	64.58	64.90	3820399
2018-12-06	64.76	65.73	63.63	65.63	3094618
2018-12-07	65.34	65.78	62.25	62.48	3346681
2018-12-10	63.25	64.08	61.80	63.22	3574865
2018-12-11	63.98	64.80	62.79	62.95	2197165
2018-12-12	63.98	64.44	63.16	64.01	2622392
2018-12-13	64.06	64.19	60.61	61.18	3471375
2018-12-14	60.89	62.44	60.38	61.24	3500884
2018-12-17	60.60	62.38	59.88	60.92	4115811
2018-12-18	61.41	62.52	61.02	62.41	3775323
2018-12-19	62.73	63.60	61.39	61.66	4797629
2018-12-20	61.44	61.89	59.10	59.97	3197077
2018-12-21	60.11	61.95	58.93	59.40	7087601
2018-12-24	58.98	61.00	58.66	59.79	1560352
2018-12-26	60.61	66.02	60.50	65.92	5485070
2018-12-27	65.02	65.66	62.30	64.82	4470614
2018-12-28	65.11	66.26	64.56	65.06	2694548
2018-12-31	65.27	66.72	65.27	66.34	2760400
2019-01-02	65.27	69.24	65.07	67.80	6323938
2019-01-03	67.24	68.03	66.05	66.37	3885853
2019-01-04	67.38	67.47	65.09	66.41	3749765
2019-01-07	66.70	69.55	65.91	68.01	3578065
2019-01-08	68.87	69.49	67.02	69.18	3278455
2019-01-09	69.56	70.87	68.40	69.90	4238556
2019-01-10	63.15	66.68	62.57	66.54	11173973
2019-01-11	66.61	67.99	66.17	67.27	3424990
2019-01-14	66.76	67.79	66.21	66.64	2796795
2019-01-15	66.62	67.38	66.05	67.26	2086037
2019-01-16	66.66	67.52	66.15	67.46	2604882
2019-01-17	67.18	68.89	66.87	68.84	2263033
2019-01-18	69.39	70.37	69.25	69.95	2596079
2019-01-22	69.72	71.46	68.88	69.30	5502205
2019-01-23	69.70	69.85	67.84	69.49	2385709
2019-01-24	69.45	69.45	67.52	68.34	2544256
2019-01-25	69.08	70.70	68.44	70.70	2278927
2019-01-28	69.92	69.99	68.99	69.43	2304299
2019-01-29	69.18	69.76	67.99	69.56	2251680
2019-01-30	69.97	70.00	68.13	69.10	2349316
2019-01-31	68.87	69.25	67.96	68.69	3370625
2019-02-01	68.84	68.84	66.28	66.69	3854533
2019-02-04	66.63	67.33	66.02	67.10	3352749
2019-02-05	67.37	68.69	67.25	68.13	2832088
2019-02-06	67.72	67.95	66.53	66.82	2082838
2019-02-07	66.52	67.23	66.04	66.54	2973564
2019-02-08	66.27	66.36	64.55	64.86	3825705
2019-02-11	65.00	65.00	63.00	64.37	4050182
2019-02-12	64.92	66.70	64.73	66.12	3319557
2019-02-13	66.28	66.78	64.89	66.51	2586349
2019-02-14	65.61	66.70	64.80	66.03	2886527
2019-02-15	66.41	66.44	65.37	65.93	2543931
2019-02-19	65.99	66.61	65.69	66.24	3090911
2019-02-20	66.32	66.72	65.39	65.45	1994818
2019-02-21	65.69	66.29	65.07	65.22	1846392
2019-02-22	65.11	65.13	64.02	64.37	2986861
2019-02-25	64.75	66.63	64.71	65.86	5303411
2019-02-26	66.11	67.02	65.38	66.23	3223849
2019-02-27	66.37	68.07	66.24	67.85	4112652
2019-02-28	67.86	68.13	66.61	67.53	5088608
2019-03-01	68.39	69.54	68.03	68.10	3591561
2019-03-04	68.43	68.50	66.39	66.47	5463588
2019-03-05	67.56	71.88	67.15	71.33	11084817
2019-03-06	72.00	72.50	69.46	70.02	4163751
2019-03-07	69.77	70.61	68.78	68.97	3318814
2019-03-08	68.36	68.36	66.64	67.77	3421444
2019-03-11	67.78	69.59	67.77	69.55	2611018
2019-03-12	69.92	69.99	68.75	69.70	2657126
2019-03-13	69.84	69.84	68.19	68.59	3542283
2019-03-14	68.02	68.75	67.48	68.47	2499103
2019-03-15	68.54	68.84	67.58	67.98	4676340
2019-03-18	68.00	69.23	67.68	68.44	2263168
2019-03-19	68.82	69.66	68.68	69.11	2603625
2019-03-20	68.90	69.27	67.67	68.07	1771619
2019-03-21	67.84	68.56	67.64	68.42	2846945
2019-03-22	68.39	68.67	66.84	67.03	2522144
2019-03-25	66.80	69.70	66.76	68.73	2770248
2019-03-26	69.36	70.27	68.34	68.90	2432228
2019-03-27	69.11	70.93	69.11	69.94	2912036
2019-03-28	70.70	71.50	69.02	69.06	3128209
2019-03-29	69.53	69.68	68.42	68.77	2669105
2019-04-01	69.31	70.28	69.11	70.21	2503515
2019-04-02	70.39	71.16	70.09	70.87	2217432
2019-04-03	71.23	71.91	70.81	71.01	2035376
2019-04-04	71.36	73.48	71.22	73.46	2497198
2019-04-05	73.46	74.24	71.96	72.00	2858363
2019-04-08	72.17	73.58	71.85	72.81	2541753
2019-04-09	72.39	73.03	72.21	72.45	1907970
2019-04-10	72.79	73.96	71.06	71.51	3236240
2019-04-11	71.79	72.17	70.05	70.16	2411527
2019-04-12	70.56	71.07	69.41	69.73	2242769
2019-04-15	69.75	70.35	69.34	69.91	2208876
2019-04-16	69.28	70.71	69.28	70.48	2419006
2019-04-17	70.75	71.12	69.81	69.83	2669490
2019-04-18	69.99	70.88	69.40	70.37	2044424
2019-04-22	69.78	69.78	67.02	67.45	5098226
2019-04-23	72.00	75.91	71.40	75.48	16102769
2019-04-24	75.56	75.80	73.23	73.28	5368411
2019-04-25	73.34	73.51	70.96	71.62	4316085
2019-04-26	71.10	72.71	70.12	72.41	3367680
2019-04-29	72.66	72.74	71.95	72.42	2593296
2019-04-30	72.50	72.80	70.71	71.10	3875089
2019-05-01	71.15	71.58	69.75	69.76	2794074
2019-05-02	69.96	70.56	69.01	70.14	3280759
2019-05-03	70.25	70.66	69.12	69.19	2625733
2019-05-06	68.25	69.13	68.08	68.90	2120258
2019-05-07	68.52	68.55	66.95	67.53	3617074
2019-05-08	67.50	69.45	66.98	68.54	2771996
2019-05-09	67.92	68.65	66.86	68.37	3510214
2019-05-10	67.87	68.20	66.05	67.06	2241726
2019-05-13	66.23	66.35	63.61	64.40	5032985
2019-05-14	64.67	66.29	63.46	65.50	4798339
2019-05-15	65.14	67.64	63.75	64.22	5818354
2019-05-16	64.43	64.77	63.44	63.77	4011665
2019-05-17	63.38	64.63	62.79	63.60	2947235
2019-05-20	63.48	64.15	62.68	62.91	5055171
2019-05-21	55.27	57.71	54.15	55.15	25969609
2019-05-22	54.59	55.37	53.01	53.44	11349473
2019-05-23	52.92	53.06	50.63	51.15	10659671
2019-05-24	50.96	52.10	50.40	51.12	5670630
2019-05-28	51.10	52.13	50.66	51.11	6581676
2019-05-29	50.72	51.76	50.02	50.51	5557732
2019-05-30	50.83	51.65	50.12	50.28	4818904
2019-05-31	49.88	49.88	48.71	49.32	4498026
2019-06-03	49.32	51.32	49.15	50.28	4821209
2019-06-04	49.86	51.27	49.80	50.39	5946363
2019-06-05	50.48	50.69	47.98	48.90	7250933
2019-06-06	48.40	48.90	47.08	47.97	6105928
2019-06-07	48.02	48.58	47.53	48.18	4027926
2019-06-10	48.67	50.04	48.67	48.13	5959406
2019-06-11	48.30	48.82	47.42	47.95	3241559
2019-06-12	47.66	48.36	47.63	47.97	3734390
2019-06-13	47.99	48.97	47.83	48.73	3636094
2019-06-14	48.69	48.90	47.40	47.77	3982568
2019-06-17	47.73	48.46	47.24	47.47	3206364
2019-06-18	47.59	48.39	47.09	47.42	3907502
2019-06-19	47.55	47.62	46.70	46.89	5083038
2019-06-20	47.30	47.50	46.18	46.88	4022615
2019-06-21	46.85	47.87	46.24	47.51	5949608
2019-06-24	47.18	47.29	45.76	45.98	5295870
2019-06-25	45.92	46.23	45.21	46.01	5352439
2019-06-26	46.35	47.13	46.04	46.46	5165964
2019-06-27	46.47	47.26	46.06	46.82	4289377
2019-06-28	47.02	47.83	46.72	47.55	5832643
2019-07-01	48.33	49.18	47.45	47.85	5616565
2019-07-02	47.85	48.04	46.79	47.11	3435728
2019-07-03	47.19	48.12	47.01	47.52	2159599
2019-07-05	47.58	48.69	47.54	48.28	2853146
2019-07-08	48.29	48.74	48.02	48.27	3656514
2019-07-09	48.29	48.47	47.70	47.75	3375311
2019-07-10	47.75	47.97	47.12	47.16	3214575
2019-07-11	47.49	48.33	47.26	48.12	3180490
2019-07-12	48.31	49.20	47.95	48.71	2858957
2019-07-15	48.74	49.57	48.72	49.26	2839843
2019-07-16	49.29	50.18	49.16	49.84	2390146
2019-07-17	49.60	49.82	48.49	48.60	2722179
2019-07-18	48.59	49.04	48.23	48.57	2593094
2019-07-19	48.82	49.79	48.81	49.33	2657516
2019-07-22	49.65	50.53	49.20	49.65	3525645
2019-07-23	49.82	50.88	49.59	50.72	4610029
2019-07-24	50.87	51.90	50.65	51.62	3117136
2019-07-25	51.72	52.06	50.63	51.10	2985077
2019-07-26	51.20	52.32	50.62	52.30	2988474
2019-07-29	52.27	53.71	52.27	53.46	4759282
2019-07-30	53.07	53.63	52.31	53.30	3414383
2019-07-31	53.31	54.86	52.93	53.86	5720340
2019-08-01	53.96	53.96	49.18	49.65	5908907
2019-08-02	49.65	50.28	49.07	50.18	4163499
2019-08-05	49.22	49.51	47.97	49.45	3679376
2019-08-06	49.75	50.58	49.38	50.47	2835698
2019-08-07	49.57	50.67	48.94	50.56	3557110
2019-08-08	50.59	51.32	49.81	50.15	4356667
2019-08-09	49.97	49.97	48.76	49.06	3303224
2019-08-12	48.75	49.61	48.60	49.23	3922504
2019-08-13	48.99	52.50	48.57	50.67	5697885
2019-08-14	47.61	47.62	44.76	45.11	10258105
2019-08-15	45.46	45.65	43.33	44.27	6601361
2019-08-16	44.68	45.85	44.33	45.51	3864625
2019-08-19	46.33	48.35	46.05	48.20	6038734
2019-08-20	47.63	48.37	44.79	44.88	14909460
2019-08-21	45.64	47.35	44.90	47.06	7291108
2019-08-22	47.50	48.27	46.55	47.33	4251505
2019-08-23	46.68	47.56	45.01	45.18	5550450
2019-08-26	45.39	45.68	44.41	45.35	3685335
2019-08-27	45.63	45.93	44.74	44.75	2884461
2019-08-28	44.57	46.39	44.57	46.25	3085110
2019-08-29	46.96	47.62	46.81	47.21	3429168
2019-08-30	47.54	48.22	47.14	47.26	2514819
2019-09-03	46.61	47.23	45.93	46.22	3201597
2019-09-04	47.00	47.44	46.42	47.09	3274570
2019-09-05	48.12	48.68	47.51	48.25	4824505
2019-09-06	48.56	49.20	48.31	48.56	3235403
2019-09-09	48.71	52.07	48.37	51.06	6975600
2019-09-10	50.90	51.46	49.91	51.10	4713179
2019-09-11	51.47	52.77	50.23	52.33	3932564
2019-09-12	51.97	53.20	50.91	52.36	4118677
2019-09-13	53.20	54.20	52.25	52.70	2927516
2019-09-16	52.11	53.22	52.03	53.13	2867283
2019-09-17	52.12	52.15	50.42	50.81	4513501
2019-09-18	50.97	51.24	49.51	50.09	2790075
2019-09-19	50.32	50.53	48.77	48.80	2846807
2019-09-20	49.01	50.23	48.82	49.02	3497155
2019-09-23	48.71	49.25	48.20	49.03	2274602
2019-09-24	49.71	50.19	48.56	49.18	2363932
2019-09-25	49.18	50.18	49.09	49.78	1776895
2019-09-26	49.64	49.88	48.80	49.17	1750195
2019-09-27	49.43	50.07	49.22	49.64	1994180
2019-09-30	49.87	50.45	49.16	49.66	2253785
2019-10-01	50.09	50.54	48.97	49.00	3171924
2019-10-02	48.61	48.68	45.82	46.18	5353271
2019-10-03	45.94	46.64	44.67	46.57	4040804
2019-10-04	46.68	47.23	46.34	47.18	2493839
2019-10-07	47.10	48.93	46.95	48.36	3692457
2019-10-08	47.63	48.99	46.70	48.40	2925122
2019-10-09	48.71	50.18	48.59	49.41	3028425
2019-10-10	49.50	51.19	49.38	50.80	4445517
2019-10-11	51.52	52.13	50.65	51.46	3088419
2019-10-14	51.43	51.43	50.26	50.73	2325319
2019-10-15	50.94	52.08	50.55	51.45	2225364
2019-10-16	51.07	52.07	50.75	51.02	2184944
2019-10-17	51.34	51.91	50.73	51.06	2562544
2019-10-18	49.88	51.37	49.80	50.60	2658134
2019-10-21	51.23	52.07	50.85	51.23	2231024
2019-10-22	51.41	53.00	51.20	52.94	2307770
2019-10-23	52.43	53.50	52.03	53.26	2560441
2019-10-24	53.31	53.31	51.67	52.32	1644138
2019-10-25	52.19	54.07	51.92	53.96	2336771
2019-10-28	54.28	54.57	53.70	53.71	2119840
2019-10-29	53.48	54.45	53.06	53.91	2422608
2019-10-30	53.89	54.13	51.15	51.62	3623358
2019-10-31	51.28	51.28	50.32	51.26	3090974
2019-11-01	51.88	52.64	51.74	52.09	3106266
2019-11-04	53.05	54.47	52.92	54.09	4838706
2019-11-05	54.50	55.94	54.46	55.30	2920923
2019-11-06	54.78	54.97	53.79	54.39	3193345
2019-11-07	55.70	57.41	55.46	56.74	4944077
2019-11-08	56.50	57.31	55.84	57.04	3942890
2019-11-11	56.73	57.23	56.37	57.01	3282701
2019-11-12	56.42	57.04	55.34	56.45	4047383
2019-11-13	56.12	56.98	55.85	56.69	2198288
2019-11-14	57.03	58.50	57.00	57.55	4154137
2019-11-15	57.91	59.28	57.19	59.08	3589079
2019-11-18	59.24	59.24	57.26	58.40	6093744
2019-11-19	48.75	50.27	47.01	47.02	27113076
2019-11-20	46.33	47.86	46.06	47.22	8098326
2019-11-21	47.00	47.93	46.63	47.09	4896635
2019-11-22	47.40	47.81	46.66	47.00	4406143
2019-11-25	47.36	48.77	47.01	48.40	5772010
2019-11-26	48.36	48.98	47.81	48.05	3930191
2019-11-27	48.19	48.56	47.82	48.32	3215970
2019-11-29	48.04	48.04	46.95	47.01	3299644
2019-12-02	47.23	47.36	46.45	46.82	4271876
2019-12-03	46.33	46.39	45.53	45.94	3969675
2019-12-04	46.18	46.95	46.07	46.25	3552967
2019-12-05	46.42	47.26	46.42	47.08	3386792
2019-12-06	47.49	48.03	46.99	47.15	3785483
2019-12-09	47.35	48.86	47.14	48.04	4681915
2019-12-10	47.95	48.04	47.33	48.04	3232723
2019-12-11	47.72	48.18	47.46	47.70	3240684
2019-12-12	47.86	49.20	47.67	49.12	3892653
2019-12-13	49.17	49.54	48.27	48.28	2858555
2019-12-16	48.87	50.13	48.72	49.79	3700249
2019-12-17	49.69	50.74	48.92	50.46	3367204
2019-12-18	50.92	51.54	50.61	50.86	3163623
2019-12-19	50.66	50.80	49.93	50.48	2606440
2019-12-20	50.74	51.35	50.16	50.57	5363415
2019-12-23	50.98	51.05	50.00	50.77	2101726
2019-12-24	50.77	51.19	50.52	50.79	874281
2019-12-26	50.99	51.40	50.46	51.19	2355426
2019-12-27	51.30	51.60	50.70	50.94	2059978
2019-12-30	50.95	51.13	50.01	50.62	1870264
2019-12-31	50.59	51.44	50.52	50.95	2386493
2020-01-02	51.22	51.30	48.75	49.11	4923737
2020-01-03	48.58	49.38	48.46	49.19	3174837
2020-01-06	48.95	50.58	48.87	50.06	4622590
2020-01-07	49.64	50.82	49.43	50.17	3154572
2020-01-08	50.08	50.55	49.08	49.38	3723918
2020-01-09	45.79	46.33	44.61	46.15	19186772
2020-01-10	45.65	47.06	45.64	46.36	5241905
2020-01-13	46.48	46.78	45.92	46.31	3166023
2020-01-14	46.39	46.90	46.16	46.53	2578017
2020-01-15	46.14	46.76	46.03	46.72	2601492
2020-01-16	46.85	47.04	46.42	47.03	2341233
2020-01-17	47.08	47.42	46.74	47.00	2060628
2020-01-21	46.86	46.86	45.85	46.13	2852115
2020-01-22	46.22	46.90	46.15	46.37	1754635
2020-01-23	46.18	46.46	45.62	46.22	2021870
2020-01-24	46.31	46.45	45.41	45.49	1925408
2020-01-27	44.71	45.19	44.45	44.68	2115410
2020-01-28	45.15	45.40	44.48	45.08	1947310
2020-01-29	45.28	45.62	44.84	44.85	1660064
2020-01-30	44.51	44.75	44.13	44.56	2424492
2020-01-31	44.39	44.42	42.50	42.75	3974697
2020-02-03	42.87	44.09	42.77	42.88	2456329
2020-02-04	43.46	44.05	43.13	43.22	2943120
2020-02-05	43.75	46.26	43.68	46.07	4034019
2020-02-06	46.34	46.47	44.92	44.95	2573278
2020-02-07	44.65	44.76	43.63	43.80	2845741
2020-02-10	43.60	44.52	43.46	44.09	2194074
2020-02-11	44.19	44.75	43.65	44.44	2816454
2020-02-12	44.74	45.70	44.58	45.36	3254024
2020-02-13	45.01	45.13	44.27	44.64	2574779
2020-02-14	44.68	44.72	44.11	44.47	2218901
2020-02-18	44.22	44.28	43.36	43.83	3328448
2020-02-19	43.83	44.33	43.18	44.00	2975037
2020-02-20	43.95	45.52	43.81	44.77	3062340
2020-02-21	44.23	45.03	43.94	44.55	2448502
2020-02-24	42.88	43.51	42.36	43.13	2766581
2020-02-25	43.38	43.56	40.46	41.10	3623610
2020-02-26	41.31	41.78	39.91	40.02	4236385
2020-02-27	38.75	40.85	37.11	38.92	5744543
2020-02-28	37.55	39.75	37.51	39.15	4627759
2020-03-02	39.20	39.20	37.17	38.44	5781682
2020-03-03	39.86	40.10	36.58	37.43	11105301
2020-03-04	37.77	37.77	35.74	36.52	5865510
2020-03-05	35.42	35.96	34.01	34.14	6754313
2020-03-06	33.50	35.98	32.88	34.65	6341832
2020-03-09	32.08	32.79	31.10	32.50	5365604
2020-03-10	34.02	34.21	30.05	31.61	7072555
2020-03-11	30.58	30.69	28.09	28.45	7443047
2020-03-12	24.75	25.50	23.00	23.01	7803304
2020-03-13	24.60	24.90	22.05	24.79	9208541
2020-03-16	21.66	22.08	19.70	19.01	7129182
2020-03-17	19.30	19.35	15.95	17.00	11065658
2020-03-18	15.92	16.48	13.98	15.59	7246830
2020-03-19	15.35	18.07	14.36	17.18	8203169
2020-03-20	17.00	17.60	15.33	15.85	8900854
2020-03-23	15.60	15.79	12.85	13.09	14523898
2020-03-24	14.20	16.84	14.01	16.63	12213210
2020-03-25	17.39	18.30	15.89	17.70	11926891
2020-03-26	18.41	18.89	17.11	17.96	7979324
2020-03-27	16.77	18.26	15.77	17.55	8296121
2020-03-30	17.02	17.54	15.70	16.03	6602786
2020-03-31	15.92	16.46	14.45	14.59	8790069
2020-04-01	13.79	13.92	12.85	12.94	9759811
2020-04-02	12.90	13.77	11.52	11.71	10388459
2020-04-03	11.75	11.99	10.89	11.51	9657466
2020-04-06	12.42	14.59	12.31	14.15	14233661
2020-04-07	16.65	18.63	16.51	17.01	23043529
2020-04-08	17.95	18.50	17.00	17.52	14489338
2020-04-09	18.88	21.28	18.81	19.91	16693605
2020-04-13	20.42	20.90	17.92	18.79	10311192
2020-04-14	19.43	20.33	18.57	19.01	9173478
2020-04-15	17.60	18.47	17.08	17.69	7435723
2020-04-16	17.85	18.08	17.20	17.61	5448822
2020-04-17	18.96	19.70	18.03	18.48	10036088
2020-04-20	17.73	18.31	16.98	17.06	9833444
2020-04-21	16.33	17.08	16.11	16.48	8264179
2020-04-22	16.90	17.20	15.16	15.39	11059793
2020-04-23	15.08	16.35	15.04	16.12	13759026
2020-04-24	16.25	16.45	15.12	15.80	13397040
2020-04-27	16.20	18.64	15.72	18.60	16283593
2020-04-28	19.73	20.95	18.74	19.84	19431260
2020-04-29	20.90	21.08	19.37	20.05	14546863
2020-04-30	19.50	19.64	18.22	18.46	13705245
2020-05-01	17.72	18.38	17.35	17.64	8493859
2020-05-04	16.99	17.94	16.26	17.57	8117106
2020-05-05	18.00	18.58	16.98	17.08	6722160
2020-05-06	17.26	17.40	16.45	16.65	7278418
2020-05-07	17.22	18.40	17.21	17.90	10880635
2020-05-08	18.55	18.92	17.72	18.20	10042024
2020-05-11	17.86	17.91	17.02	17.54	8374755
2020-05-12	17.78	18.22	16.88	16.90	5475939
2020-05-13	16.78	16.90	15.98	16.33	7920970
2020-05-14	15.82	17.30	15.31	16.69	8061187
2020-05-15	16.35	17.71	16.10	17.54	9449447
2020-05-18	18.54	19.33	18.30	18.82	15992868
2020-05-19	18.55	18.61	16.90	17.38	24297184
2020-05-20	17.76	17.76	16.62	16.70	14811007
2020-05-21	16.58	18.30	16.31	18.01	14671807
2020-05-22	18.06	18.35	17.19	17.48	8518397
2020-05-26	18.55	19.66	18.42	19.46	13145941
2020-05-27	20.54	22.31	20.31	22.29	18688807
2020-05-28	22.52	22.61	19.96	20.12	15472760
2020-05-29	19.54	19.73	18.80	19.22	21263835
2020-06-01	19.16	21.04	19.01	20.70	13250773
2020-06-02	21.08	21.46	20.21	21.05	10626336
2020-06-03	21.64	23.20	21.64	22.90	12266695
2020-06-04	22.93	24.28	22.30	23.84	12021942
2020-06-05	27.33	28.65	26.36	26.58	18114450
2020-06-08	28.35	28.89	27.40	28.83	13538350
2020-06-09	27.81	29.34	26.65	26.82	13522586
2020-06-10	26.76	26.80	23.94	23.95	16263453
2020-06-11	21.51	22.74	20.99	21.26	12965901
2020-06-12	23.07	23.29	21.88	23.22	8787925
2020-06-15	21.50	23.05	21.14	22.78	11092089
2020-06-16	25.84	25.84	24.06	24.82	12875775
2020-06-17	24.47	24.64	23.33	23.57	7505600
2020-06-18	22.95	24.04	22.63	23.36	7302290
2020-06-19	23.82	23.87	22.08	22.25	11984162
2020-06-22	22.15	22.43	21.58	21.94	9855182
2020-06-23	22.20	22.36	21.48	22.00	7511239
2020-06-24	21.55	21.72	20.26	20.64	8964355
2020-06-25	20.06	20.48	19.51	19.91	8988874
2020-06-26	19.80	20.42	18.69	18.77	10901812
2020-06-29	19.04	20.68	18.70	20.66	9119065
2020-06-30	20.35	20.86	19.97	20.77	6911278
2020-07-01	20.88	21.78	20.08	20.10	8293638
2020-07-02	20.86	21.10	20.16	20.58	6942080
2020-07-06	21.10	21.40	20.42	20.98	6335653
2020-07-07	20.56	20.88	20.04	20.30	6501369
2020-07-08	21.24	22.28	20.69	22.22	14995168
2020-07-09	22.05	22.05	20.32	20.61	12413128
2020-07-10	20.52	21.34	20.20	21.09	8246394
2020-07-13	21.20	21.36	20.32	20.44	7214053
2020-07-14	20.25	20.88	19.93	20.38	6915693
2020-07-15	21.26	22.43	21.07	22.30	8555800
2020-07-16	21.62	22.91	21.50	22.77	8636706
2020-07-17	22.71	22.87	21.94	22.04	6406479
2020-07-20	21.90	21.98	20.86	21.21	6842134
2020-07-21	21.51	22.94	21.40	22.33	8910990
2020-07-22	20.87	21.50	20.59	21.46	12291230
2020-07-23	21.25	22.69	21.22	22.06	10019328
2020-07-24	21.81	22.24	20.74	20.86	8985262
2020-07-27	20.86	20.87	19.52	19.78	9009219
2020-07-28	19.71	20.75	19.70	20.28	6547802
2020-07-29	20.38	20.84	19.90	20.09	7360538
2020-07-30	19.85	20.04	19.11	19.36	8366780
2020-07-31	19.37	19.57	18.67	19.04	6874606
2020-08-03	19.02	19.68	18.61	19.33	6602915
2020-08-04	19.35	19.86	19.17	19.65	6211885
2020-08-05	20.28	21.12	20.17	20.83	9003433
2020-08-06	20.55	21.15	20.23	20.72	6078374
2020-08-07	20.62	22.22	20.46	22.02	7119058
2020-08-10	22.13	23.33	22.07	22.85	10086751
2020-08-11	23.71	24.14	23.13	23.24	8622082
2020-08-12	23.71	23.96	22.54	23.43	6792319
2020-08-13	22.99	23.20	22.58	22.77	7063327
2020-08-14	22.81	24.31	22.56	23.40	10009737
2020-08-17	23.58	23.82	22.67	23.45	9559504
2020-08-18	20.94	21.09	19.35	20.01	45075042
2020-08-19	19.71	20.40	19.45	19.58	15202306
2020-08-20	19.09	19.74	19.00	19.00	10126259
2020-08-21	18.95	19.34	18.74	18.90	9189672
2020-08-24	19.19	20.43	19.07	20.39	12822206
2020-08-25	20.53	20.80	19.94	20.62	8317001
2020-08-26	20.55	20.97	20.35	20.71	6286968
2020-08-27	20.75	21.72	20.75	21.12	7446800
2020-08-28	21.36	21.69	21.12	21.65	7460558
2020-08-31	21.60	21.61	20.81	21.36	6882137
2020-09-01	20.90	21.59	20.78	20.97	7108920
2020-09-02	21.28	21.93	20.84	21.20	7239562
2020-09-03	21.32	22.09	21.01	21.72	9814927
2020-09-04	22.05	22.29	20.97	22.25	8286952
2020-09-08	21.81	22.78	21.36	22.38	10203989
2020-09-09	22.20	22.38	21.90	22.03	6947867
2020-09-10	22.18	22.70	21.78	21.89	6279025
2020-09-11	21.99	21.99	21.11	21.33	6724706
2020-09-14	21.68	23.40	21.59	23.37	10608022
2020-09-15	23.09	23.48	22.75	23.13	6548063
2020-09-16	23.16	24.51	22.95	23.82	8884632
2020-09-17	23.54	24.04	22.99	23.26	5923414
2020-09-18	23.22	23.86	23.10	23.40	34310566
2020-09-21	22.53	22.94	21.48	21.50	7535029
2020-09-22	21.91	21.91	20.73	20.82	7380962
2020-09-23	21.11	21.55	20.13	20.15	6096662
2020-09-24	19.94	20.30	19.24	19.84	7077442
2020-09-25	19.78	20.04	19.28	19.45	6669133
2020-09-28	19.95	20.27	19.45	19.48	6565897
2020-09-29	19.65	19.65	18.28	18.41	13008105
2020-09-30	18.46	19.03	18.44	18.53	9249853
2020-10-01	18.56	19.63	18.36	19.46	9286881
2020-10-02	18.54	20.06	18.50	19.96	10624243
2020-10-05	20.33	20.75	20.05	20.42	6275547
2020-10-06	20.75	20.75	19.36	19.49	7438574
2020-10-07	19.83	20.74	19.83	20.64	6694326
2020-10-08	20.87	21.90	20.72	21.89	8073972
2020-10-09	22.00	22.24	21.43	21.53	6681734
2020-10-12	21.75	22.39	21.18	21.26	6230303
2020-10-13	21.18	21.28	20.43	20.60	6250785
2020-10-14	20.68	21.15	20.54	20.64	6281520
2020-10-15	20.05	20.80	20.03	20.66	4632410
2020-10-16	20.82	20.97	20.08	20.21	6665586
2020-10-19	20.49	20.57	19.34	19.37	7454892
2020-10-20	19.68	21.43	19.68	20.65	14659108
2020-10-21	20.91	22.36	20.23	22.04	13784444
2020-10-22	21.87	23.36	21.87	23.10	10489818
2020-10-23	23.31	24.08	22.62	23.97	10670167
2020-10-26	23.68	24.15	22.19	22.86	9915770
2020-10-27	22.71	23.13	22.12	22.14	5733571
2020-10-28	21.47	21.92	20.82	21.16	6358381
2020-10-29	20.97	22.06	20.83	21.80	6200987
2020-10-30	21.48	22.10	20.80	21.29	9649564
2020-11-02	21.48	21.48	20.47	20.59	7673642
2020-11-03	20.91	21.97	20.55	21.78	8755356
2020-11-04	21.42	21.61	20.67	20.77	8497502
2020-11-05	20.88	22.08	20.86	21.66	7076824
2020-11-06	21.73	22.23	21.22	21.54	6906463
2020-11-09	24.21	25.98	23.58	25.84	15460456
2020-11-10	25.80	27.14	25.63	26.15	12665445
2020-11-11	25.74	26.15	23.42	23.52	14877608
2020-11-12	22.98	23.51	22.31	22.68	9964088
2020-11-13	23.10	24.59	22.96	24.26	11015409
2020-11-16	25.95	26.27	24.80	26.15	15228126
2020-11-17	25.60	29.42	25.38	29.18	24582170
2020-11-18	29.61	30.34	28.19	28.68	15585565
2020-11-19	28.72	29.37	28.22	29.17	9947892
2020-11-20	29.08	29.88	28.40	28.41	8641366
2020-11-23	29.00	31.19	28.80	30.96	13173071
2020-11-24	32.84	33.54	31.95	33.49	14729092
2020-11-25	32.80	33.84	32.28	33.45	9510702
2020-11-27	33.09	33.65	32.56	33.50	4327504
2020-11-30	32.91	33.25	31.25	32.20	8805218
2020-12-01	36.08	37.27	35.66	36.52	19858607
2020-12-02	36.69	38.64	35.97	38.55	11654179
2020-12-03	38.74	39.66	38.28	38.63	7477814
2020-12-04	39.16	41.00	39.10	40.90	7936521
2020-12-07	40.60	40.89	39.61	40.44	5392438
2020-12-08	39.73	41.19	39.70	40.09	5902378
2020-12-09	40.55	40.84	39.18	39.67	5814375
2020-12-10	39.15	40.10	38.81	39.32	4420226
2020-12-11	38.65	39.12	37.63	38.24	5924566
2020-12-14	38.77	39.35	36.78	36.92	6377365
2020-12-15	37.30	38.68	37.29	38.58	4670833
2020-12-16	38.68	39.31	38.05	38.98	4027915
2020-12-17	38.85	39.54	38.56	38.96	3633289
2020-12-18	39.68	40.90	39.11	39.40	6387100
2020-12-21	38.27	39.03	37.86	38.41	5160798
2020-12-22	38.83	38.90	37.61	38.20	3387652
2020-12-23	38.67	39.91	38.50	39.73	3546409
2020-12-24	39.36	39.51	38.36	38.91	2173073
2020-12-28	39.06	40.80	38.38	40.13	4374664
2020-12-29	39.85	40.07	38.55	39.89	3896096
2020-12-30	40.04	41.61	39.93	41.33	4288199
2020-12-31	41.01	41.79	40.59	40.69	2790705
2021-01-04	40.76	41.10	38.76	38.78	5098930
2021-01-05	38.75	39.83	38.65	39.49	3738673
2021-01-06	40.23	42.29	40.03	41.08	5497142
2021-01-07	41.63	42.76	41.51	41.55	4913101
2021-01-08	41.70	42.41	40.91	41.61	3887554
2021-01-11	41.56	43.77	41.35	42.39	4338656
2021-01-12	42.86	45.38	42.55	45.21	5502375
2021-01-13	44.34	45.84	44.15	45.02	4052762
2021-01-14	44.89	46.16	44.75	45.58	3675727
2021-01-15	45.18	45.75	43.33	43.60	5046831
2021-01-19	43.99	44.29	42.91	43.62	2500296
2021-01-20	43.93	45.35	43.50	43.68	4161623
2021-01-21	44.14	45.77	43.93	44.79	3320078
2021-01-22	44.10	45.21	43.79	45.18	3594961
2021-01-25	45.52	47.30	44.21	44.93	4596027
2021-01-26	45.50	45.68	44.41	45.16	3371969
2021-01-27	46.96	49.51	45.72	47.65	9055058
2021-01-28	47.23	47.92	45.61	45.69	4640916
2021-01-29	46.11	46.64	43.89	44.06	5198239
2021-02-01	44.54	44.96	42.81	43.13	4261282
2021-02-02	43.31	43.73	42.68	43.36	3071658
2021-02-03	44.67	46.96	44.35	46.65	4847385
2021-02-04	47.51	51.00	47.50	49.33	7564310
2021-02-05	50.00	50.00	48.37	49.53	3045074
2021-02-08	49.94	51.46	49.47	51.09	3375550
2021-02-09	50.87	51.00	49.70	49.85	3168552
2021-02-10	50.19	50.92	49.31	49.98	2259016
2021-02-11	50.04	51.44	49.67	50.55	2396432
2021-02-12	50.17	50.46	49.27	50.08	2059129
2021-02-16	50.28	50.56	49.21	50.36	4321579
2021-02-17	50.25	50.87	49.36	49.73	3420063
2021-02-18	49.01	49.21	47.89	48.58	4592405
2021-02-19	49.01	53.00	48.84	52.70	5663667
2021-02-22	55.98	58.38	55.00	55.97	13035916
2021-02-23	55.58	56.43	51.63	55.75	4287003
2021-02-24	56.25	56.58	54.56	55.69	2746456
2021-02-25	55.52	57.19	54.17	54.44	2772635
2021-02-26	54.58	55.97	53.31	55.25	3805611
2021-03-01	56.30	57.97	55.83	57.00	3450007
2021-03-02	56.70	58.73	56.50	57.36	5905089
2021-03-03	57.84	58.74	56.02	57.61	4301963
2021-03-04	56.82	57.85	53.04	54.81	3481744
2021-03-05	56.32	56.68	52.99	55.59	2196825
2021-03-08	56.01	58.20	56.00	56.90	2424608
2021-03-09	57.09	58.48	55.70	57.59	2104862
2021-03-10	57.57	58.47	56.12	57.24	1616502
2021-03-11	57.13	57.60	56.55	57.26	1578711
2021-03-12	57.72	60.95	57.26	60.46	3437992
2021-03-15	60.58	64.16	60.58	62.74	3706486
2021-03-16	62.20	62.95	60.43	61.12	2685618
2021-03-17	60.62	61.99	60.07	61.12	1999956
2021-03-18	61.67	63.62	59.82	60.24	3423606
2021-03-19	60.00	62.12	58.36	61.68	3224565
2021-03-22	61.75	62.12	58.60	58.74	4404561
2021-03-23	58.20	58.65	54.81	55.54	3150731
2021-03-24	56.68	58.04	54.10	54.17	2712373
2021-03-25	53.18	57.61	52.54	57.27	2522368
2021-03-26	58.70	60.11	57.33	58.98	2569077
2021-03-29	58.22	58.62	56.89	57.76	3228265
2021-03-30	58.25	60.18	58.14	59.48	2689767
2021-03-31	59.47	61.38	58.94	59.61	2396837
2021-04-01	59.37	59.75	57.55	58.31	3294352
2021-04-05	59.01	59.50	57.22	59.07	2020077
2021-04-06	58.78	61.26	58.33	60.00	4104652
2021-04-07	60.00	61.38	59.81	61.34	2900195
2021-04-08	60.85	61.49	59.09	61.30	2665865
2021-04-09	61.66	62.96	60.71	62.76	2879817
2021-04-12	61.83	63.72	61.78	62.58	2450279
2021-04-13	62.45	62.64	59.25	60.94	3760039
2021-04-14	61.74	62.56	59.50	59.72	4482830
2021-04-15	60.46	60.64	58.00	59.25	3236435
2021-04-16	59.68	60.15	58.39	59.41	2304747
2021-04-19	59.41	60.45	58.81	59.42	2330715
2021-04-20	58.22	58.71	55.54	56.70	2554502
2021-04-21	56.83	59.57	56.20	59.17	3536899
2021-04-22	59.24	60.06	58.30	58.36	2490382
2021-04-23	59.05	59.73	58.20	59.47	1562201
2021-04-26	59.48	60.57	57.67	58.23	2725115
2021-04-27	58.39	60.44	58.32	60.17	1885164
2021-04-28	59.88	61.31	59.63	60.56	1582788
2021-04-29	61.26	61.35	58.58	59.16	1870346
2021-04-30	58.73	59.27	58.26	58.66	2401819
2021-05-03	58.98	62.51	58.82	61.82	4320339
2021-05-04	61.10	61.40	58.75	60.96	2235459
2021-05-05	62.00	62.09	60.25	60.51	1492683
2021-05-06	60.48	60.92	59.22	60.29	1410326
2021-05-07	60.40	62.24	59.80	61.80	1356539
2021-05-10	62.00	63.57	60.71	60.88	3535123
2021-05-11	59.73	60.23	57.15	58.99	3534315
2021-05-12	58.34	59.05	55.93	55.96	2794888
2021-05-13	56.24	58.27	55.42	56.78	2366936
2021-05-14	57.66	61.87	57.57	61.32	4084147
2021-05-17	60.80	64.50	60.49	64.06	4678609
2021-05-18	64.66	64.80	61.63	61.80	3609621
2021-05-19	60.54	61.15	59.43	60.25	4058753
2021-05-20	55.55	56.45	52.50	54.12	22946444
2021-05-21	54.69	55.10	53.63	54.07	6137238
2021-05-24	54.81	56.39	54.18	55.68	5796258
2021-05-25	55.97	57.17	54.91	55.06	4039134
2021-05-26	55.23	56.60	54.88	55.81	3884360
2021-05-27	56.07	56.87	55.56	56.75	3340741
2021-05-28	56.73	56.73	54.96	55.49	3712939
2021-06-01	56.00	56.43	55.46	55.75	3259474
2021-06-02	55.82	56.26	54.58	55.65	2992085
2021-06-03	55.43	55.43	53.12	53.41	5680016
2021-06-04	53.61	53.73	51.79	53.42	4279152
2021-06-07	53.34	54.53	53.30	54.09	2970389
2021-06-08	54.24	55.12	53.64	54.77	3783365
2021-06-09	54.61	55.70	54.37	54.44	3783203
2021-06-10	54.89	56.10	53.61	53.78	3721312
2021-06-11	54.18	55.16	54.00	54.84	2686435
2021-06-14	54.94	55.13	52.91	53.08	3420328
2021-06-15	53.06	53.76	52.67	53.57	3100808
2021-06-16	53.02	53.57	52.10	53.36	2765758
2021-06-17	53.52	53.65	51.11	52.05	3316803
2021-06-18	51.09	51.79	50.32	50.49	4088873
2021-06-21	51.37	53.64	51.16	53.57	3286460
2021-06-22	53.75	55.12	53.24	55.00	4266356
2021-06-23	55.00	56.08	54.95	55.91	2993775
2021-06-24	56.27	56.82	55.56	56.50	2445365
2021-06-25	56.84	57.92	56.76	57.20	4181652
2021-06-28	57.05	57.05	54.82	54.83	2864821
2021-06-29	55.19	55.56	54.24	54.27	2960838
2021-06-30	54.46	55.43	54.30	55.11	2921358
2021-07-01	55.47	55.93	54.73	55.16	2043845
2021-07-02	55.28	55.38	54.52	54.87	1884065
2021-07-06	54.69	54.97	53.28	53.83	2604538
2021-07-07	53.33	54.00	51.65	51.72	2617113
2021-07-08	50.36	51.43	49.54	51.22	3004562
2021-07-09	52.21	54.28	52.00	53.80	3101433
2021-07-12	52.92	54.39	52.40	54.08	1875612
2021-07-13	53.46	53.72	52.08	52.55	2762655
2021-07-14	53.49	53.94	51.77	51.88	1986048
2021-07-15	51.29	51.85	49.96	51.04	3011294
2021-07-16	51.54	51.65	49.16	49.41	4062994
2021-07-19	47.72	48.62	46.56	47.79	3991611
2021-07-20	47.86	49.91	47.00	49.65	2805865
2021-07-21	50.13	52.51	50.13	51.74	2521146
2021-07-22	51.50	51.51	49.73	50.05	2016709
2021-07-23	50.50	50.66	48.97	49.57	3035843
2021-07-26	49.98	51.43	49.72	51.38	2664078
2021-07-27	50.70	50.96	49.41	50.16	2582234
2021-07-28	50.08	50.87	48.98	50.02	2449614
2021-07-29	50.71	51.33	49.80	49.85	2420119
2021-07-30	49.65	51.79	49.56	50.80	4161821
2021-08-02	51.01	52.34	50.18	50.23	3003241
2021-08-03	50.65	51.62	48.65	51.25	2349913
2021-08-04	50.89	51.47	49.68	49.75	2464031
2021-08-05	50.33	52.10	50.00	51.69	2908792
2021-08-06	52.49	54.07	52.14	52.97	3279899
2021-08-09	52.91	53.98	52.28	53.59	3006505
2021-08-10	53.55	55.38	53.49	54.83	2769285
2021-08-11	55.55	56.59	55.25	56.48	2800170
2021-08-12	57.04	57.43	54.54	55.73	2681768
2021-08-13	55.38	55.65	54.15	54.49	2712308
2021-08-16	54.20	54.28	53.00	54.00	3175702
2021-08-17	52.90	53.02	51.53	52.42	3076162
2021-08-18	52.05	53.75	51.67	51.85	4229621
2021-08-19	52.36	56.31	50.55	55.63	12783732
2021-08-20	55.57	57.43	55.05	57.24	5030614
2021-08-23	58.00	59.17	56.54	58.16	4012242
2021-08-24	58.50	60.50	58.45	60.18	3682620
2021-08-25	59.79	60.48	58.42	60.11	3465267
2021-08-26	59.49	59.52	57.08	58.12	4294345
2021-08-27	58.19	59.31	57.69	58.69	2500404
2021-08-30	58.60	58.79	57.72	57.80	2143281
2021-08-31	58.12	58.90	56.57	57.40	2644806
2021-09-01	57.77	58.17	56.97	57.35	1943366
2021-09-02	57.20	58.04	56.75	57.23	2062788
2021-09-03	56.89	57.15	54.72	55.50	3660081
2021-09-07	55.89	56.20	54.73	55.05	2051232
2021-09-08	55.05	55.35	53.03	53.42	3412290
2021-09-09	53.34	54.30	52.67	53.98	2448672
2021-09-10	54.43	54.59	51.58	51.77	4522597
2021-09-13	51.95	52.81	51.19	52.16	2407339
2021-09-14	52.18	52.32	50.64	51.57	3101680
2021-09-15	51.56	53.00	51.51	52.43	3206997
2021-09-16	52.72	54.12	52.72	53.34	2542564
2021-09-17	53.52	54.32	52.60	53.26	3702790
2021-09-20	52.04	53.10	51.33	52.77	2444864
2021-09-21	53.00	53.63	51.87	52.40	1779174
2021-09-22	52.98	54.17	52.94	53.36	1773459
2021-09-23	54.29	56.11	54.29	55.37	3723848
2021-09-24	54.77	55.92	54.26	55.12	1953692
2021-09-27	55.50	56.82	55.48	56.00	2281278
2021-09-28	55.20	55.62	53.93	54.25	2966016
2021-09-29	54.68	54.87	53.58	53.66	2108540
2021-09-30	48.43	48.65	45.75	47.09	16008239
2021-10-01	47.19	49.03	46.63	48.56	5780446
2021-10-04	48.21	49.65	48.21	48.96	3268197
2021-10-05	49.18	49.38	47.65	47.75	4171027
2021-10-06	47.00	47.90	45.73	45.93	6681023
2021-10-07	46.28	47.53	46.21	46.92	3636093
2021-10-08	46.77	47.25	45.85	46.04	2834950
2021-10-11	45.91	46.36	44.40	44.44	3457507
2021-10-12	44.60	45.49	43.67	44.89	4396085
2021-10-13	45.35	45.48	44.41	45.19	2959003
2021-10-14	45.43	46.74	45.43	46.17	2767115
2021-10-15	46.90	47.59	46.40	46.41	1965747
2021-10-18	46.30	48.03	46.27	48.02	3345702
2021-10-19	48.10	48.24	46.83	47.14	3021138
2021-10-20	47.26	48.04	46.85	47.02	1851310
2021-10-21	47.14	48.24	46.71	47.30	2556411
2021-10-22	47.61	49.85	47.61	49.15	4799687
2021-10-25	48.93	49.93	48.87	49.06	1998242
2021-10-26	49.50	49.69	48.45	48.80	2136739
2021-10-27	48.69	48.91	47.72	47.76	2841391
2021-10-28	48.06	48.82	47.60	48.27	2001134
2021-10-29	47.90	48.98	47.66	48.53	2182458
2021-11-01	49.04	51.97	48.79	51.58	3367440
2021-11-02	51.46	52.40	50.87	52.35	2090909
2021-11-03	52.43	57.25	52.43	56.53	6545729
2021-11-04	56.68	57.62	56.19	56.87	3089992
2021-11-05	58.00	59.09	57.00	58.21	3090309
2021-11-08	58.45	59.28	57.80	58.55	3499189
2021-11-09	58.61	60.52	58.40	59.56	3707556
2021-11-10	59.18	60.01	58.07	58.25	3077153
2021-11-11	58.77	60.13	58.14	58.20	3109106
2021-11-12	58.24	58.84	57.12	57.34	2577126
2021-11-15	58.26	59.58	57.59	58.36	3889227
2021-11-16	58.41	58.91	57.72	58.28	3145504
2021-11-17	58.45	59.18	55.18	56.48	5562462
2021-11-18	62.01	62.50	58.17	62.48	14683106
2021-11-19	62.08	62.08	56.79	57.01	7877578
2021-11-22	57.55	59.90	56.54	57.56	5295250
2021-11-23	56.54	57.19	55.23	56.18	4384245
2021-11-24	54.68	55.53	53.12	55.32	4779276
2021-11-26	53.57	54.66	52.20	53.92	4058571
2021-11-29	54.42	55.07	52.66	53.32	3529263
2021-11-30	52.40	52.55	50.05	51.23	5527237
2021-12-01	52.37	53.01	48.29	48.33	4126390
2021-12-02	48.68	50.16	47.98	49.89	3911549
2021-12-03	49.78	50.09	47.92	48.45	5393529
2021-12-06	50.74	53.07	50.50	50.82	9791755
2021-12-07	51.50	52.73	51.05	52.12	3727769
2021-12-08	52.36	52.48	50.81	51.12	3542368
2021-12-09	51.15	52.09	50.58	50.66	3559027
2021-12-10	50.73	52.59	48.00	51.76	9291207
2021-12-13	51.72	51.96	47.41	48.57	5947557
2021-12-14	48.22	49.99	47.80	49.50	3584754
2021-12-15	48.99	49.50	47.43	49.18	6255274
2021-12-16	49.70	49.73	46.70	46.83	4664689
2021-12-17	46.71	47.99	46.31	47.83	5116244
2021-12-20	46.93	47.26	45.34	46.87	5644871
2021-12-21	47.46	49.30	47.46	48.89	3671467
2021-12-22	49.11	49.68	48.05	49.25	2775186
2021-12-23	49.66	50.57	49.15	50.19	2321320
2021-12-27	49.99	51.28	49.83	50.80	2381053
2021-12-28	50.46	51.14	49.07	50.80	3477767
2021-12-29	49.36	50.67	49.02	50.08	2932219
2021-12-30	49.79	51.11	49.71	50.27	1988212
2021-12-31	49.97	50.80	49.23	49.39	2673101
2022-01-03	50.01	51.40	49.52	49.58	3802403
2022-01-04	49.00	50.24	48.76	49.67	3326087
2022-01-05	49.98	50.35	48.22	48.35	4431766
2022-01-06	48.63	49.68	47.45	49.02	3357957
2022-01-07	46.57	48.68	46.40	48.20	7612613
2022-01-10	48.15	48.20	45.34	46.59	5186304
2022-01-11	46.80	49.00	46.37	48.98	3685362
2022-01-12	49.17	50.00	47.32	47.98	5479932
2022-01-13	48.33	50.21	48.12	48.71	4810478
2022-01-14	48.00	48.19	46.45	47.77	4579627
2022-01-18	47.54	52.11	47.12	49.75	15368887
2022-01-19	49.15	53.61	49.07	51.83	11828389
2022-01-20	51.96	52.56	47.89	48.09	4523901
2022-01-21	47.75	48.17	46.07	46.84	6266962
2022-01-24	61.71	63.85	60.82	63.71	41728054
2022-01-25	62.72	64.38	61.86	62.27	9848945
2022-01-26	62.76	63.08	59.87	60.26	5787762
2022-01-27	60.80	61.94	59.52	59.77	5040083
2022-01-28	59.80	60.18	58.61	60.16	4682580
2022-01-31	60.23	60.84	58.87	59.71	4895960
2022-02-01	59.74	60.28	58.52	59.37	3488618
2022-02-02	59.51	59.67	57.79	57.98	3416700
2022-02-03	58.19	59.60	57.92	58.58	4227277
2022-02-04	57.75	60.63	57.59	59.68	4292556
2022-02-07	59.95	60.64	59.59	59.66	1702320
2022-02-08	60.40	61.79	60.20	61.13	1997588
2022-02-09	61.07	62.54	61.07	61.96	5070540
2022-02-10	62.56	62.77	60.01	60.58	4448554
2022-02-11	60.20	61.03	58.33	58.77	3554074
2022-02-14	59.04	59.50	57.98	58.07	1963117
2022-02-15	58.50	60.03	58.40	59.72	2423681
2022-02-16	59.40	60.27	59.04	59.20	1869739
2022-02-17	58.75	59.15	57.76	58.16	1817549
2022-02-18	57.59	59.07	57.40	57.75	1987892
2022-02-22	57.52	58.46	54.29	54.36	3748921
2022-02-23	54.52	54.66	52.75	53.25	2867871
2022-02-24	51.87	55.80	51.54	55.67	2993931
2022-02-25	54.70	56.96	54.49	56.88	1827890
2022-02-28	55.73	56.78	54.81	55.62	6086628
2022-03-01	57.50	59.94	54.84	56.80	6228370
2022-03-02	57.01	59.90	56.83	58.99	3273877
2022-03-03	59.00	59.32	57.61	58.99	2294049
2022-03-04	58.39	59.11	57.43	58.77	3841229
2022-03-07	58.31	58.65	51.00	51.15	3938564
2022-03-08	52.35	55.40	50.97	53.35	3548523
2022-03-09	54.63	55.41	53.84	54.00	2881011
2022-03-10	53.27	54.61	53.01	54.46	3163767
2022-03-11	54.87	55.33	53.63	53.94	1917150
2022-03-14	53.82	55.10	53.28	53.45	2041766
2022-03-15	53.45	54.36	52.30	53.82	2108187
2022-03-16	54.46	63.58	54.10	63.11	10500489
2022-03-17	63.00	63.74	61.42	62.53	4118592
2022-03-18	61.50	62.50	61.25	62.43	5993334
2022-03-21	63.03	63.20	61.56	62.05	3147988
2022-03-22	62.40	63.40	61.13	61.89	2853111
2022-03-23	61.12	61.56	60.02	60.65	4499981
2022-03-24	60.77	61.75	60.35	61.09	2068495
2022-03-25	61.67	61.98	60.59	61.63	1324907
2022-03-28	61.00	61.45	59.86	60.99	2124187
2022-03-29	61.09	62.28	61.01	62.09	2227577
2022-03-30	61.34	62.71	61.19	61.42	1914961
2022-03-31	61.42	61.71	60.05	60.46	3578260
2022-04-01	60.84	61.25	59.75	60.34	1943972
2022-04-04	60.33	61.05	59.86	60.62	1460447
2022-04-05	60.74	61.37	59.51	59.74	2015147
2022-04-06	59.02	59.12	56.34	57.99	3203399
2022-04-07	57.59	58.26	56.26	58.00	2295681
2022-04-08	58.00	58.78	57.12	57.81	2412383
2022-04-11	57.94	58.68	57.20	57.24	2316904
2022-04-12	60.72	61.51	59.79	60.30	5817151
2022-04-13	60.49	61.34	60.15	60.81	2699343
2022-04-14	60.86	61.75	60.85	61.00	2798934
2022-04-18	60.67	61.48	60.23	60.47	1924337
2022-04-19	60.88	61.84	60.30	61.42	2948050
2022-04-20	61.42	61.66	60.37	60.58	1510824
2022-04-21	61.26	61.49	58.15	58.61	2303193
2022-04-22	57.82	58.85	57.19	57.36	2540483
2022-04-25	57.00	60.40	56.11	60.39	7815745
2022-04-26	59.82	60.30	58.95	58.95	1759939
2022-04-27	58.74	59.57	57.87	58.51	1261186
2022-04-28	59.49	60.07	58.15	59.19	2060510
2022-04-29	58.85	59.57	57.69	57.88	1749627
2022-05-02	58.25	59.00	57.26	58.79	1542282
2022-05-03	58.89	59.05	57.40	57.54	1533206
2022-05-04	57.95	59.12	56.91	58.75	1548528
2022-05-05	58.11	58.39	56.63	57.37	1751904
2022-05-06	56.81	57.19	54.85	55.73	2311509
2022-05-09	54.60	55.00	50.54	50.63	3973724
2022-05-10	51.25	51.50	48.05	49.39	3039346
2022-05-11	49.09	49.29	46.53	46.65	3219345
2022-05-12	46.97	48.90	46.06	47.51	2541189
2022-05-13	48.27	49.65	48.27	48.44	1930056
2022-05-16	48.15	48.15	46.42	47.06	1865846
2022-05-17	47.15	48.62	46.69	48.47	1785590
2022-05-18	45.01	45.28	42.29	43.13	8104444
2022-05-19	40.60	45.66	39.98	45.04	14092578
2022-05-20	43.06	43.39	38.61	39.20	11390566
2022-05-23	38.00	39.55	37.50	38.24	5335041
2022-05-24	37.40	37.53	34.64	36.18	4942379
2022-05-25	36.81	42.62	36.50	40.48	13862882
2022-05-26	41.30	43.55	40.80	43.19	5062293
2022-05-27	42.54	43.87	40.20	41.87	7080288
2022-05-31	41.51	41.82	39.96	40.32	3618321
2022-06-01	40.66	40.98	39.09	40.20	2502507
2022-06-02	40.42	41.61	39.96	41.18	4804279
2022-06-03	42.36	42.97	41.20	41.48	8161292
2022-06-06	41.20	42.15	40.68	41.62	4360626
2022-06-07	45.32	46.94	44.42	45.59	13377729
2022-06-08	45.09	47.20	44.71	45.76	6077032
2022-06-09	45.50	47.63	44.77	46.60	7491959
2022-06-10	45.88	46.75	45.28	45.75	3472392
2022-06-13	44.90	45.25	40.11	40.54	6455898
2022-06-14	40.90	41.73	40.46	41.07	3396257
2022-06-15	41.51	45.00	41.39	42.79	5942410
2022-06-16	41.88	42.06	39.87	40.31	3891971
2022-06-17	40.70	41.14	39.76	40.25	5905649
2022-06-21	41.35	43.72	41.15	42.33	4057159
2022-06-22	41.52	41.92	37.37	38.61	10026816
2022-06-23	38.47	39.29	37.14	38.38	3705612
2022-06-24	38.39	39.74	37.76	39.25	5132116
2022-06-27	39.05	39.05	37.55	37.68	6231871
2022-06-28	37.91	38.55	36.56	36.82	3485795
2022-06-29	36.57	37.00	35.72	35.91	2967058
2022-06-30	35.17	35.73	34.33	35.69	3340989
2022-07-01	29.12	29.81	27.65	28.68	33184711
2022-07-05	28.13	29.55	27.33	29.41	10859439
2022-07-06	28.88	28.95	27.31	27.37	7436034
2022-07-07	27.08	28.74	26.82	28.26	6960926
2022-07-08	28.52	29.82	27.62	29.17	6781556
2022-07-11	28.95	29.46	28.26	29.17	4511314
2022-07-12	28.71	30.08	28.60	28.95	3738448
2022-07-13	28.71	28.88	27.98	28.00	3667567
2022-07-14	27.91	27.91	26.62	26.96	4280093
2022-07-15	27.12	28.24	26.94	28.23	3705420
2022-07-18	28.34	29.77	28.34	28.94	3447056
2022-07-19	29.42	29.79	29.00	29.60	4606650
2022-07-20	29.50	30.47	29.17	30.40	4271488
2022-07-21	30.19	30.93	29.87	30.90	1801435
2022-07-22	31.00	31.30	30.10	30.26	1966367
2022-07-25	30.29	30.32	28.73	28.96	3888115
2022-07-26	27.23	27.60	26.32	26.32	5995034
2022-07-27	26.65	27.17	26.07	27.05	4930752
2022-07-28	27.25	28.22	26.70	28.11	3814410
2022-07-29	28.42	29.19	27.64	29.14	3334156
2022-08-01	28.90	29.70	28.37	29.49	2691995
2022-08-02	29.25	30.17	28.95	29.26	2633736
2022-08-03	29.99	31.31	29.97	31.10	2929972
2022-08-04	30.35	30.76	29.76	30.02	3289843
2022-08-05	29.68	30.72	29.41	30.55	2777557
2022-08-08	31.00	33.17	30.87	31.46	3909524
2022-08-09	30.89	31.17	29.50	29.68	4179372
2022-08-10	30.64	32.41	30.54	31.33	3646645
2022-08-11	32.43	33.13	31.94	32.62	2758395
2022-08-12	32.89	33.28	32.48	33.18	2168404
2022-08-15	33.00	33.37	32.65	33.06	2613662
2022-08-16	33.66	36.60	33.62	35.09	6827285
2022-08-17	34.01	35.08	33.53	33.95	4838651
2022-08-18	31.53	32.90	30.54	31.33	15371409
2022-08-19	31.00	31.09	29.70	29.89	6121292
2022-08-22	29.09	29.38	28.20	28.24	5169180
2022-08-23	28.91	30.16	28.77	28.83	4673201
2022-08-24	28.56	29.51	28.24	29.34	3960115
2022-08-25	29.19	31.17	29.11	30.40	4065545
2022-08-26	30.51	30.78	29.61	29.74	4110837
2022-08-29	29.23	29.37	28.00	28.09	4558778
2022-08-30	28.53	28.81	27.40	28.09	5088906
2022-08-31	28.11	28.87	27.63	28.42	4762210
2022-09-01	27.99	28.63	27.46	28.37	3441930
2022-09-02	28.90	31.04	28.05	29.47	11357469
2022-09-06	29.50	29.76	28.26	28.29	5577797
2022-09-07	28.10	29.96	27.83	29.61	4140255
2022-09-08	29.14	30.05	28.63	30.03	4372019
2022-09-09	30.38	31.13	30.27	30.71	4424869
2022-09-12	31.13	31.75	30.65	30.91	3964476
2022-09-13	29.77	30.54	28.56	28.78	4941176
2022-09-14	28.92	28.96	28.35	28.68	3413019
2022-09-15	28.15	29.25	28.05	28.68	3740919
2022-09-16	28.12	29.03	27.87	28.74	6759984
2022-09-19	28.39	29.46	28.37	29.33	5810268
2022-09-20	29.04	29.06	28.13	28.31	3939829
2022-09-21	28.59	29.13	27.83	27.90	3940364
2022-09-22	27.92	28.08	26.77	26.93	4249694
2022-09-23	26.40	26.67	25.61	26.30	4707484
2022-09-26	26.07	26.66	25.19	25.54	4454239
2022-09-27	26.12	26.34	25.26	25.70	4744921
2022-09-28	25.95	26.80	25.78	26.49	4557146
2022-09-29	25.98	26.19	25.11	25.34	5369017
2022-09-30	24.92	26.11	24.61	25.15	5105239
2022-10-03	25.60	26.04	25.06	26.04	4878528
2022-10-04	27.05	27.76	26.98	27.55	6604069
2022-10-05	27.02	27.91	26.80	27.61	2905207
2022-10-06	27.41	27.84	26.58	27.35	3021329
2022-10-07	26.83	27.14	26.55	27.03	2316350
2022-10-10	27.25	27.42	26.38	26.95	3071417
2022-10-11	27.01	28.11	26.50	27.02	2722129
2022-10-12	27.10	27.26	26.36	26.41	3837620
2022-10-13	25.90	27.35	25.23	27.04	4046116
2022-10-14	27.44	27.79	26.66	26.98	2691346
2022-10-17	27.97	28.30	27.73	28.05	2970370
2022-10-18	28.85	29.20	28.40	28.92	2867345
2022-10-19	28.61	29.21	28.00	28.49	2533825
2022-10-20	28.71	29.72	28.10	28.30	3029198
2022-10-21	28.30	29.18	28.22	28.95	1848877
2022-10-24	29.00	29.48	28.84	28.93	2398001
2022-10-25	28.72	30.54	28.72	30.23	3141869
2022-10-26	30.20	31.12	29.92	30.19	2662144
2022-10-27	30.64	31.16	30.12	30.13	3023172
2022-10-28	29.95	30.61	29.51	30.49	3285953
2022-10-31	30.31	30.54	29.75	29.95	4855483
2022-11-01	30.63	30.88	28.78	28.82	3395122
2022-11-02	28.41	28.71	27.02	27.06	5204424
2022-11-03	26.74	27.35	26.43	26.95	3772834
2022-11-04	27.50	27.74	26.38	27.10	3193159
2022-11-07	26.72	27.10	26.24	26.85	4739935
2022-11-08	29.05	29.83	28.31	28.82	13007459
2022-11-09	28.37	28.60	27.02	27.03	3687448
2022-11-10	28.55	29.67	28.50	29.37	5093422
2022-11-11	29.75	32.19	29.62	31.23	3946121
2022-11-14	31.08	32.00	30.68	31.45	3107163
2022-11-15	32.07	32.80	31.80	32.07	3228499
2022-11-16	30.00	30.40	29.09	29.80	6003658
2022-11-17	28.86	31.47	28.81	31.42	6524173
2022-11-18	32.00	32.31	30.48	30.98	3175364
2022-11-21	30.80	31.04	30.01	30.93	3680290
2022-11-22	31.55	32.25	31.36	32.23	3477651
2022-11-23	31.78	32.60	31.33	32.50	2000691
2022-11-25	32.17	32.37	31.77	31.93	2513198
2022-11-28	31.65	31.97	31.08	31.31	3929471
2022-11-29	31.30	32.64	31.23	32.40	3356306
2022-11-30	32.55	32.55	31.27	32.08	3794115
2022-12-01	32.06	32.40	31.23	31.80	2516190
2022-12-02	31.60	31.65	30.96	31.52	7232931
2022-12-05	31.31	31.36	29.42	28.99	5501372
2022-12-06	29.13	29.17	27.64	28.43	4679296
2022-12-07	28.06	28.33	27.44	27.47	3023307
2022-12-08	27.58	27.77	27.04	27.10	2785504
2022-12-09	26.83	27.07	26.41	26.43	2743899
2022-12-12	26.47	27.36	26.16	27.23	3209655
2022-12-13	28.13	28.54	26.68	27.21	4232649
2022-12-14	27.20	27.78	27.07	27.38	2996260
2022-12-15	27.00	27.01	26.19	26.62	2905704
2022-12-16	26.24	27.00	25.74	25.97	7185229
2022-12-19	26.11	26.21	25.07	25.55	3121098
2022-12-20	25.44	25.70	24.81	24.90	2798907
2022-12-21	25.44	25.61	24.91	25.23	3535870
2022-12-22	24.79	24.88	23.38	24.06	3922180
2022-12-23	24.04	25.02	23.81	24.98	3265146
2022-12-27	24.90	25.40	24.50	25.10	2827568
2022-12-28	24.97	24.97	23.63	24.16	4066930
2022-12-29	24.31	25.22	24.30	25.08	2753404
2022-12-30	24.84	25.53	24.80	25.25	3044579
2023-01-03	25.47	25.58	24.49	24.55	7429687
2023-01-04	24.88	26.27	24.51	26.07	4440807
2023-01-05	25.50	26.44	24.89	26.27	3396130
2023-01-06	26.46	27.26	26.42	27.24	6176336
2023-01-09	26.62	27.01	25.61	26.32	4996614
2023-01-10	26.56	27.03	26.29	26.94	3255379
2023-01-11	27.03	28.14	27.00	28.13	3270715
2023-01-12	28.50	28.65	27.53	28.40	3586454
2023-01-13	28.01	28.97	28.01	28.83	2257887
2023-01-17	28.57	30.15	28.44	30.05	3286532
2023-01-18	30.39	31.28	30.06	30.15	4309740
2023-01-19	29.62	30.48	29.02	30.23	3670064
2023-01-20	29.50	31.18	29.50	30.76	4709442
2023-01-23	30.98	32.68	30.84	32.67	3635708
2023-01-24	32.23	32.84	31.70	31.72	2635494
2023-01-25	31.71	31.88	30.57	31.77	3893522
2023-01-26	32.29	33.09	31.81	31.99	2469564
2023-01-27	32.08	32.43	31.41	31.49	3148039
2023-01-30	30.60	31.68	30.35	31.42	4072186
2023-01-31	31.53	32.37	31.46	32.37	3069395
2023-02-01	31.86	33.73	30.61	33.20	4304233
2023-02-02	33.55	34.58	33.02	34.07	3003476
2023-02-03	33.85	35.77	33.81	34.76	3910655
2023-02-06	34.35	34.75	33.38	34.39	3090393
2023-02-07	34.08	34.75	33.60	34.55	2672464
2023-02-08	34.21	34.35	32.98	33.14	2561821
2023-02-09	33.67	34.17	32.41	32.58	2980006
2023-02-10	32.29	32.85	31.81	31.98	2239429
2023-02-13	31.93	33.04	31.59	32.96	2293392
2023-02-14	32.84	33.68	32.48	33.56	1922892
2023-02-15	33.33	33.77	32.87	33.45	1954629
2023-02-16	32.79	33.22	32.30	32.45	1776842
2023-02-17	32.38	32.48	31.88	32.43	2144990
2023-02-21	31.65	31.79	29.20	29.21	3767258
2023-02-22	29.48	29.99	29.18	29.68	2649781
2023-02-23	29.74	29.98	28.94	29.50	2199880
2023-02-24	28.86	29.36	28.24	29.22	2587727
2023-02-27	29.65	29.69	28.32	28.41	3580165
2023-02-28	28.50	28.70	27.99	28.04	5330685
2023-03-01	26.50	29.28	26.38	27.51	21875290
2023-03-02	27.50	28.84	27.36	27.85	6561129
2023-03-03	28.24	28.54	27.73	27.94	4028540
2023-03-06	28.12	28.35	27.21	27.32	4265275
2023-03-07	27.43	27.77	26.65	27.27	3547276
2023-03-08	27.48	27.52	26.54	27.05	3898553
2023-03-09	27.11	27.27	26.11	26.24	4425460
2023-03-10	26.00	26.02	24.62	24.83	5228114
2023-03-13	23.90	24.14	22.59	22.32	7557480
2023-03-14	23.20	23.39	21.93	22.29	7393796
2023-03-15	21.60	23.22	21.47	23.19	7103241
2023-03-16	22.83	23.74	22.63	23.23	3998428
2023-03-17	22.86	23.32	22.41	23.23	8773284
2023-03-20	23.32	23.85	22.42	22.80	4802740
2023-03-21	23.40	23.87	22.91	23.09	3944709
2023-03-22	23.31	23.68	22.17	22.18	3896765
2023-03-23	22.39	22.82	21.31	21.66	4680362
2023-03-24	21.31	21.78	21.08	21.48	3553030
2023-03-27	21.70	21.86	21.23	21.69	3983477
2023-03-28	21.84	22.65	21.67	21.77	2926875
2023-03-29	21.83	22.07	20.90	22.05	4240987
2023-03-30	23.79	24.30	22.83	22.88	8151606
2023-03-31	22.91	23.77	22.91	23.54	3936461
2023-04-03	23.82	24.40	23.33	23.90	4344564
2023-04-04	24.52	24.82	23.37	24.01	4404599
2023-04-05	23.50	23.60	22.40	22.60	4732665
2023-04-06	22.49	22.77	21.94	22.66	4527377
2023-04-10	22.61	23.84	22.54	23.84	4854355
2023-04-11	24.21	24.68	23.97	24.21	4021674
2023-04-12	24.46	24.62	23.00	23.10	4210117
2023-04-13	23.10	23.44	22.85	22.91	3585338
2023-04-14	22.99	23.47	22.82	23.38	4154595
2023-04-17	23.45	23.72	23.11	23.34	4923017
2023-04-18	23.46	23.79	23.06	23.30	3594221
2023-04-19	23.00	23.56	22.99	23.45	2346569
2023-04-20	23.18	23.93	23.10	23.14	2176542
2023-04-21	23.17	23.39	22.96	23.16	3482700
2023-04-24	23.20	23.20	22.27	22.98	3202071
2023-04-25	22.60	22.76	21.44	21.44	5086589
2023-04-26	21.37	21.98	21.31	21.53	3527188
2023-04-27	21.68	22.32	21.36	22.20	3797568
2023-04-28	22.20	22.55	21.90	22.03	3894398
2023-05-01	21.96	22.11	21.33	21.48	3284127
2023-05-02	21.25	21.30	20.35	20.81	4175548
2023-05-03	20.77	21.01	20.16	20.19	4155800
2023-05-04	20.00	20.01	19.19	19.58	4638687
2023-05-05	19.74	20.80	19.66	20.80	4089531
2023-05-08	21.00	21.07	20.03	20.46	3429729
2023-05-09	20.09	20.17	19.68	20.03	3526903
2023-05-10	20.32	20.36	19.61	19.97	2690560
2023-05-11	19.84	20.36	19.73	20.18	3206864
2023-05-12	20.46	20.48	19.54	19.87	2631108
2023-05-15	20.00	20.58	19.93	20.41	3456933
2023-05-16	20.16	20.37	19.37	19.42	3448669
2023-05-17	19.46	20.44	19.41	20.38	4303585
2023-05-18	20.43	20.90	20.37	20.68	4348302
2023-05-19	20.42	20.42	18.61	19.00	8699520
2023-05-22	19.05	19.59	18.71	19.51	5583093
2023-05-23	19.50	19.83	19.22	19.27	4847704
2023-05-24	22.32	22.94	20.15	20.72	32061514
2023-05-25	20.55	21.17	19.65	19.67	9400721
2023-05-26	19.79	20.27	19.43	20.03	5312955
2023-05-30	19.77	19.77	18.78	19.00	10355823
2023-05-31	18.88	18.94	18.22	18.32	8393346
2023-06-01	18.29	18.72	17.89	17.99	9074205
2023-06-02	18.36	20.34	18.32	20.28	10831875
2023-06-05	20.38	20.79	20.17	19.78	7045580
2023-06-06	19.85	22.02	19.78	21.93	10152053
2023-06-07	22.08	22.21	21.63	21.99	6091768
2023-06-08	21.89	22.25	21.20	22.06	4268271
2023-06-09	22.27	22.43	21.68	22.06	4165249
2023-06-12	22.00	23.61	21.92	23.43	5527207
2023-06-13	23.64	23.70	23.10	23.28	4638098
2023-06-14	23.60	23.60	22.58	23.09	3922335
2023-06-15	24.21	24.47	23.13	23.72	6753682
2023-06-16	23.79	24.09	22.90	23.07	7179035
2023-06-20	23.08	23.08	22.17	22.59	5693254
2023-06-21	22.39	22.59	22.17	22.22	2788786
2023-06-22	22.19	22.24	21.65	21.73	2673160
2023-06-23	21.47	22.02	21.33	21.45	4181197
2023-06-26	21.51	22.17	21.42	21.87	3879710
2023-06-27	21.86	22.75	21.55	22.68	3071076
2023-06-28	22.60	22.62	22.11	22.58	2695477
2023-06-29	22.70	23.34	22.61	23.09	3381809
2023-06-30	23.26	23.38	22.66	23.05	2930144
2023-07-03	23.28	24.52	23.28	24.50	3311692
2023-07-05	24.15	24.29	23.70	24.10	3110144
2023-07-06	23.71	24.05	23.35	23.86	3108338
2023-07-07	24.00	24.69	23.89	24.21	3888684
2023-07-10	24.07	24.64	23.55	24.06	4295941
2023-07-11	24.38	25.59	24.11	25.23	3794843
2023-07-12	25.71	25.75	24.82	24.97	3259957
2023-07-13	25.08	25.19	24.66	25.01	3531407
2023-07-14	25.01	25.01	24.35	24.74	3401540
2023-07-17	24.62	25.27	24.16	25.20	2855305
2023-07-18	25.29	26.03	25.06	25.19	3085012
2023-07-19	25.51	25.72	25.03	25.71	2541882
2023-07-20	25.73	25.76	25.00	25.62	2725587
2023-07-21	25.84	25.89	24.94	25.15	2411177
2023-07-24	25.23	26.42	25.18	26.42	3778328
2023-07-25	26.36	26.41	25.76	26.28	3071759
2023-07-26	26.50	27.93	26.48	27.92	3794168
2023-07-27	28.06	28.70	27.29	27.54	3953065
2023-07-28	28.05	28.24	27.63	28.23	2330136
2023-07-31	28.16	28.97	28.12	28.45	3282025
2023-08-01	28.29	28.83	27.89	28.74	3538683
2023-08-02	28.24	28.58	27.82	28.39	2360680
2023-08-03	28.32	29.16	27.99	28.93	3597197
2023-08-04	29.26	29.65	28.48	29.10	2932576
2023-08-07	29.10	29.32	28.51	28.87	1817076
2023-08-08	28.30	28.79	27.52	28.67	4325182
2023-08-09	28.55	28.70	27.70	27.80	3222607
2023-08-10	28.00	28.27	27.60	27.86	3004109
2023-08-11	27.73	28.24	27.39	27.83	2375840
2023-08-14	27.58	28.09	27.28	27.78	4475503
2023-08-15	27.41	27.75	26.76	27.39	5241063
2023-08-16	27.38	27.67	27.03	27.26	2853893
2023-08-17	27.74	28.06	27.15	27.17	3628228
2023-08-18	26.99	28.55	26.99	28.13	4951432
2023-08-21	28.21	28.72	27.89	28.70	3660247
2023-08-22	27.49	27.61	25.69	25.73	7654865
2023-08-23	26.29	27.04	25.22	27.03	10461275
2023-08-24	27.13	27.49	25.59	25.66	5182249
2023-08-25	25.94	26.24	23.79	23.88	7341188
2023-08-28	23.85	25.82	23.82	25.78	5876522
2023-08-29	26.10	26.86	25.77	26.58	3376853
2023-08-30	26.49	27.04	26.40	26.84	3028539
2023-08-31	26.93	27.40	26.60	26.64	3909225
2023-09-01	26.88	27.07	26.42	25.93	4082985
2023-09-05	25.76	26.02	25.07	25.10	3623398
2023-09-06	24.79	25.09	24.32	24.80	2830687
2023-09-07	24.59	24.61	23.70	23.84	2956528
2023-09-08	23.69	24.42	23.31	24.19	4151200
2023-09-11	24.34	24.46	23.69	23.87	3122025
2023-09-12	23.90	24.29	23.33	23.45	2858670
2023-09-13	23.23	23.33	22.32	22.45	3977956
2023-09-14	22.74	23.10	22.42	22.76	3343782
2023-09-15	22.67	23.12	22.59	22.80	4031707
2023-09-18	22.71	22.78	21.43	21.44	3961919
2023-09-19	21.43	21.91	21.33	21.82	4222792
2023-09-20	21.92	22.07	21.29	21.32	3296560
2023-09-21	21.20	21.52	20.89	20.90	4434944
2023-09-22	21.07	21.18	20.39	20.58	3938562
2023-09-25	20.39	20.72	20.28	20.54	3576574
2023-09-26	20.00	20.62	19.77	19.82	4673149
2023-09-27	19.95	20.22	19.43	19.54	3178781
2023-09-28	19.73	20.27	19.48	20.10	3868414
2023-09-29	20.61	21.70	20.57	20.96	8019521
2023-10-02	20.99	21.42	20.55	20.61	29509505
2023-10-03	20.26	20.51	19.62	19.80	5140247
2023-10-04	19.78	20.29	19.78	20.23	6579357
2023-10-05	20.12	20.22	18.62	18.66	6763727
2023-10-06	18.53	18.97	17.75	18.70	7710778
2023-10-09	18.42	18.72	18.02	18.50	3920221
2023-10-10	18.61	19.20	18.55	19.14	6817097
2023-10-11	19.05	19.35	18.81	18.98	4285125
2023-10-12	19.08	19.08	18.30	18.47	4118853
2023-10-13	18.30	18.38	17.68	17.80	4759142
2023-10-16	17.97	19.14	17.97	19.10	7265771
2023-10-17	18.90	20.73	18.90	20.64	6739482
2023-10-18	20.75	21.07	20.47	20.89	5193376
2023-10-19	20.96	21.20	20.50	20.79	4164677
2023-10-20	20.79	21.37	20.64	21.29	4421573
2023-10-23	21.04	21.62	20.42	21.18	6200480
2023-10-24	21.14	22.27	21.14	22.22	5452822
2023-10-25	22.11	22.38	21.71	22.15	3744497
2023-10-26	22.21	22.44	21.49	22.34	3323056
2023-10-27	22.41	22.59	21.75	21.81	3534960
2023-10-30	22.16	22.31	21.73	22.00	3560106
2023-10-31	21.86	22.60	21.58	22.55	3863954
2023-11-01	22.53	22.65	21.84	22.37	3429431
2023-11-02	22.80	23.65	22.79	23.61	3376579
2023-11-03	23.90	24.92	23.90	24.51	4292739
2023-11-06	24.55	24.93	24.44	24.77	3628111
2023-11-07	24.54	24.93	24.07	24.35	4039583
2023-11-08	24.35	24.35	23.57	23.88	3922276
2023-11-09	23.88	24.10	22.39	22.47	4095319
2023-11-10	22.40	22.49	20.97	21.77	7743143
2023-11-13	21.58	21.72	20.77	20.86	4593307
2023-11-14	21.51	23.02	21.50	22.67	4399079
2023-11-15	23.43	25.06	23.35	24.71	8279561
2023-11-16	25.15	25.49	23.48	23.81	6531260
2023-11-17	24.45	25.65	24.39	25.56	6378147
2023-11-20	25.07	25.60	24.74	24.86	9525187
2023-11-21	23.40	23.51	21.45	22.73	18004463
2023-11-22	22.81	24.00	22.35	23.17	9051573
2023-11-24	23.38	23.53	22.55	23.15	3590205
2023-11-27	22.95	23.36	22.21	23.05	8691292
2023-11-28	23.00	23.54	22.68	23.53	4553092
2023-11-29	23.52	24.82	23.52	23.85	5988415
2023-11-30	24.09	24.30	23.11	23.45	6650866
2023-12-01	23.51	24.48	22.70	24.24	8134816
2023-12-04	24.24	25.70	24.16	25.07	7952599
2023-12-05	24.73	24.73	23.41	23.45	6557433
2023-12-06	23.67	24.07	22.57	22.64	8619677
2023-12-07	22.73	23.99	22.62	23.90	6394216
2023-12-08	23.90	24.79	23.67	24.65	5800883
2023-12-11	25.76	26.64	25.48	26.38	8441196
2023-12-12	26.10	26.20	24.94	25.10	6910017
2023-12-13	25.18	27.36	24.78	27.16	6799745
2023-12-14	28.18	29.22	27.98	28.45	8606258
2023-12-15	28.61	28.82	27.77	28.25	6993797
2023-12-18	28.57	28.79	28.13	28.60	4291070
2023-12-19	28.49	28.90	28.22	28.82	4022746
2023-12-20	28.69	28.69	27.08	27.20	6210792
2023-12-21	27.75	27.98	27.18	27.66	4948008
2023-12-22	27.12	27.86	26.80	27.67	3379274
2023-12-26	27.93	29.03	27.82	28.97	4390152
2023-12-27	29.09	29.44	28.93	29.36	4591603
2023-12-28	28.99	29.45	28.70	29.32	2864085
2023-12-29	29.05	29.38	28.46	28.68	3986419
2024-01-02	28.73	29.01	27.74	28.04	4585079
2024-01-03	27.37	27.42	25.57	26.42	6531637
2024-01-04	26.14	26.72	25.92	26.52	4594540
2024-01-05	26.32	27.56	26.22	26.44	6740656
2024-01-08	26.71	27.50	26.50	27.17	5144282
2024-01-09	26.83	28.08	26.71	27.81	4048142
2024-01-10	27.72	28.05	26.88	27.83	5071667
2024-01-11	27.51	27.58	26.36	26.73	4533191
2024-01-12	27.16	27.24	25.70	26.12	6823425
2024-01-16	25.75	25.90	25.07	25.60	4580703
2024-01-17	25.19	25.24	24.51	24.95	5582428
2024-01-18	25.11	25.19	23.42	24.59	6452460
2024-01-19	24.67	24.90	24.03	24.90	4350403
2024-01-22	24.59	26.09	24.59	26.06	4972398
2024-01-23	26.86	27.08	25.16	25.85	4980847
2024-01-24	26.41	27.09	26.31	26.73	6722698
2024-01-25	27.19	27.98	27.03	27.50	4889726
2024-01-26	27.81	28.85	27.76	28.69	5180488
2024-01-29	28.68	28.93	27.60	28.07	6582866
2024-01-30	27.75	27.78	26.82	26.83	4064165
2024-01-31	26.36	26.89	25.56	25.76	5552008
2024-02-01	26.00	26.52	24.86	26.25	6274710
2024-02-02	25.97	26.66	25.61	26.40	4103977
2024-02-05	25.76	25.98	25.01	25.55	4124584
2024-02-06	25.49	27.50	25.25	26.80	9197058
2024-02-07	26.47	26.74	25.66	26.06	4889142
2024-02-08	26.16	27.55	25.79	26.92	4271625
2024-02-09	26.73	27.09	26.13	26.94	3958732
2024-02-12	27.16	28.35	27.16	27.76	4679676
2024-02-13	26.28	26.63	25.12	26.40	5909941
2024-02-14	26.80	27.46	26.30	27.43	4134616
2024-02-15	27.67	28.68	27.57	28.26	4036251
2024-02-16	27.78	28.31	27.46	27.56	3175752
2024-02-20	27.12	28.03	26.91	27.90	3228171
2024-02-21	27.78	27.78	27.09	27.43	4488043
2024-02-22	27.55	27.89	27.27	27.38	2993897
2024-02-23	27.38	27.76	27.02	27.53	2830636
2024-02-26	27.69	28.25	27.31	27.40	3113876
2024-02-27	27.59	28.74	27.59	28.60	3690583
2024-02-28	28.24	28.75	27.97	28.04	2587928
2024-02-29	28.43	28.59	27.12	27.87	4953528
2024-03-01	28.08	28.08	27.33	27.74	2912777
2024-03-04	28.08	28.92	27.59	27.70	4072790
2024-03-05	27.45	28.58	27.00	28.08	5541841
2024-03-06	27.64	27.85	26.52	27.15	7040145
2024-03-07	27.49	27.49	26.65	26.83	4349627
2024-03-08	26.90	27.55	26.62	27.27	6288163
2024-03-11	27.02	27.55	26.45	27.19	12809520
2024-03-12	26.20	28.03	25.18	25.36	13206781
2024-03-13	25.42	26.32	25.16	25.29	10645701
2024-03-14	25.27	25.79	24.88	25.13	6035817
2024-03-15	25.02	25.37	24.58	24.81	5866215
2024-03-18	24.96	25.20	24.48	24.54	6368963
2024-03-19	24.41	25.59	24.22	25.50	5721645
2024-03-20	25.35	26.18	25.18	26.14	3288061
2024-03-21	26.37	27.76	26.13	27.50	5065296
2024-03-22	27.17	27.70	26.31	26.37	4022198
2024-03-25	26.62	27.04	26.31	26.48	7776936
2024-03-26	26.55	26.79	26.27	26.30	5635108
2024-03-27	26.72	28.46	26.60	28.44	7009837
2024-03-28	28.37	29.40	28.23	29.15	5469507
2024-04-01	29.19	29.60	28.73	29.35	4298261
2024-04-02	28.77	28.77	27.09	27.59	5066656
2024-04-03	27.58	27.86	26.75	26.91	5744757
2024-04-04	27.21	27.37	25.51	25.69	4407544
2024-04-05	25.50	25.85	25.37	25.50	4326927
2024-04-08	25.53	25.65	24.80	24.98	6656704
2024-04-09	25.05	25.37	24.64	24.65	4732116
2024-04-10	24.15	24.20	23.03	23.21	7587845
2024-04-11	23.28	23.82	22.64	23.68	6338386
2024-04-12	23.23	23.46	22.71	22.73	6277189
2024-04-15	23.08	23.17	22.05	22.23	5720692
2024-04-16	22.12	22.39	21.81	22.02	4657593
2024-04-17	22.16	22.39	21.58	21.86	4120893
2024-04-18	21.92	22.94	21.43	22.85	7914196
2024-04-19	22.73	23.34	22.63	23.19	5011152
2024-04-22	23.40	24.82	23.39	24.70	9148759
2024-04-23	24.70	25.90	24.65	25.40	7782470
2024-04-24	25.34	25.48	24.42	24.89	6177156
2024-04-25	24.13	24.30	23.43	24.28	5248732
2024-04-26	24.34	24.99	24.24	24.53	3807999
2024-04-29	24.74	24.96	24.20	24.45	3639860
2024-04-30	24.09	24.10	23.76	23.94	4026297
2024-05-01	23.87	24.48	23.43	23.55	3810381
2024-05-02	24.31	24.80	23.81	24.65	3809494
2024-05-03	25.21	25.39	23.98	24.18	4403586
2024-05-06	24.41	24.71	24.20	24.42	3733088
2024-05-07	24.57	24.98	24.04	24.05	3293612
2024-05-08	23.63	23.94	23.44	23.94	3757696
2024-05-09	23.90	24.26	23.77	23.96	6187457
2024-05-10	24.10	24.31	23.74	23.93	4610810
2024-05-13	24.55	26.88	24.50	25.92	10130762
2024-05-14	26.99	28.25	26.39	26.73	6452407
2024-05-15	26.95	27.25	25.60	25.66	4851828
2024-05-16	25.60	25.80	25.19	25.28	4133359
2024-05-17	25.18	25.81	25.09	25.74	3530065
2024-05-20	25.80	26.42	25.78	26.16	3859872
2024-05-21	26.07	26.56	25.84	25.99	3677570
2024-05-22	25.61	26.13	25.35	25.60	4524792
2024-05-23	25.58	26.29	25.23	26.15	4789085
2024-05-24	26.45	26.63	26.17	26.49	2905348
2024-05-28	26.50	27.30	26.50	27.15	5157662
2024-05-29	26.77	27.59	26.70	27.25	8942946
2024-05-30	20.69	21.29	19.58	21.02	33608085
2024-05-31	21.16	23.15	21.05	22.39	13612860
2024-06-03	22.98	24.37	22.95	23.85	10546450
2024-06-04	23.59	23.88	22.45	22.47	6959491
2024-06-05	22.55	22.55	21.94	22.46	5485254
2024-06-06	22.49	22.75	22.07	22.46	5131112
2024-06-07	22.06	22.87	22.01	22.82	5049037
2024-06-10	22.62	23.01	22.32	22.99	6070095
2024-06-11	22.99	23.01	22.51	22.28	4508409
2024-06-12	22.92	23.33	22.49	22.52	4615177
2024-06-13	22.50	22.56	22.07	22.40	3877100
2024-06-14	22.15	22.55	21.51	21.58	4354460
2024-06-17	21.60	21.91	20.87	21.71	5608544
2024-06-18	21.59	21.73	21.23	21.38	4676151
2024-06-20	21.36	22.48	21.33	22.27	5244881
2024-06-21	22.25	23.02	22.02	22.87	12350720
2024-06-24	22.81	24.83	22.72	24.50	7740819
2024-06-25	24.43	24.80	23.90	23.98	5891819
2024-06-26	23.99	23.99	23.00	23.29	7062577
2024-06-27	22.85	23.42	22.50	23.21	3869932
2024-06-28	23.05	23.31	22.61	22.99	4766123
2024-07-01	22.93	23.05	21.77	21.89	6315713
2024-07-02	21.86	21.98	21.27	21.28	6741026
2024-07-03	21.35	21.79	21.20	21.46	2298493
2024-07-05	21.57	22.47	21.42	22.29	4800958
2024-07-08	22.45	22.50	21.89	22.38	3303043
2024-07-09	22.32	22.73	21.91	22.39	3466243
2024-07-10	22.55	22.59	21.81	21.99	4218270
2024-07-11	22.46	23.03	22.27	22.79	5696409
2024-07-12	22.97	23.09	22.61	22.76	4174595
2024-07-15	22.46	22.55	21.76	21.87	6940384
2024-07-16	21.96	22.50	21.48	22.40	5678066
2024-07-17	22.10	23.02	22.04	22.71	5338924
2024-07-18	22.50	22.60	21.61	21.99	5063938
2024-07-19	21.75	21.95	21.00	21.03	4444039
2024-07-22	21.11	21.20	20.35	20.60	6026399
2024-07-23	20.56	20.73	20.18	20.53	5021138
2024-07-24	20.35	20.60	19.85	19.85	5514793
2024-07-25	19.91	20.46	19.91	20.05	6225907
2024-07-26	20.31	20.61	20.13	20.51	5685692
2024-07-29	20.55	21.18	20.29	21.10	6424310
2024-07-30	21.24	21.28	20.72	21.05	5369779
2024-07-31	21.45	22.53	21.37	21.66	7043118
2024-08-01	21.62	22.00	20.60	21.01	6382095
2024-08-02	20.10	20.34	19.64	20.21	5506924
2024-08-05	18.97	20.01	18.54	19.59	5865738
2024-08-06	19.81	20.21	19.20	19.95	4965202
2024-08-07	20.36	20.50	19.56	19.73	4855594
2024-08-08	19.95	20.39	19.66	20.30	5624075
2024-08-09	20.38	20.42	20.01	20.20	5751565
2024-08-12	20.40	20.49	19.17	19.28	5464792
2024-08-13	19.17	19.76	18.86	19.53	4223529
2024-08-14	19.67	19.81	19.16	19.19	4365980
2024-08-15	20.14	20.20	19.62	19.90	5442489
2024-08-16	20.08	20.61	19.94	20.45	4425801
2024-08-19	20.50	20.51	19.90	19.97	4236943
2024-08-20	19.91	20.14	19.68	19.73	4711573
2024-08-21	20.00	20.39	19.25	19.53	7085508
2024-08-22	19.49	19.50	18.78	18.96	6760283
2024-08-23	19.07	19.86	18.97	19.74	7253636
2024-08-26	19.70	19.93	19.23	19.87	7415115
2024-08-27	19.70	20.00	19.37	19.60	10317178
2024-08-28	20.24	21.16	19.22	19.65	23738783
2024-08-29	19.37	20.13	19.13	19.77	11449640
2024-08-30	19.77	19.95	19.09	19.39	8254528
2024-09-03	19.35	20.37	19.32	20.30	12044200
2024-09-04	20.18	21.04	20.11	20.58	8922522
2024-09-05	20.81	21.08	20.31	20.49	5332712
2024-09-06	20.35	20.38	19.56	19.91	6463560
2024-09-09	19.90	20.16	19.56	19.87	4673255
2024-09-10	19.95	20.04	19.64	19.38	5130415
2024-09-11	19.38	19.45	18.30	19.08	8574941
2024-09-12	18.89	19.52	18.89	19.46	4750193
2024-09-13	19.75	20.24	19.53	19.72	6094460
2024-09-16	19.79	20.10	18.86	18.90	8221041
2024-09-17	19.04	19.39	18.59	18.73	7395081
2024-09-18	18.80	19.51	18.74	18.97	6358626
2024-09-19	19.48	19.54	18.60	18.62	7426115
2024-09-20	18.60	18.78	18.37	18.68	19075655
2024-09-23	18.35	19.10	17.89	18.94	8117396
2024-09-24	19.10	20.38	19.05	19.76	9785102
2024-09-25	19.72	20.29	19.62	19.71	7006348
2024-09-26	20.06	20.26	19.76	20.25	4373653
2024-09-27	20.44	21.07	20.22	20.90	6705464
2024-09-30	20.95	21.28	20.85	21.10	7132876
2024-10-01	21.00	21.05	20.24	20.71	5241271
2024-10-02	20.60	20.99	19.49	19.50	7275029
2024-10-03	19.33	19.77	19.03	19.45	5379853
2024-10-04	19.90	20.12	19.44	19.62	4400318
2024-10-07	19.57	19.60	18.65	19.01	6629553
2024-10-08	18.95	19.52	18.79	19.14	4444366
2024-10-09	19.12	19.27	18.80	18.93	4715750
2024-10-10	18.99	19.20	18.76	18.79	3919538
2024-10-11	18.81	19.91	18.81	19.54	5574517
2024-10-14	19.55	19.58	19.05	19.30	5458162
2024-10-15	19.21	20.37	19.21	19.96	6703169
2024-10-16	20.07	20.22	19.69	19.80	4665573
2024-10-17	19.80	20.19	19.66	20.03	5272437
2024-10-18	20.09	20.83	20.06	20.80	5089118
2024-10-21	20.89	21.17	20.35	20.95	5915325
2024-10-22	21.18	21.18	20.12	20.36	5448978
2024-10-23	20.11	20.25	19.32	19.39	5167227
2024-10-24	19.51	19.54	18.95	19.09	5182426
2024-10-25	19.30	19.47	19.02	19.04	4377661
2024-10-28	19.20	19.51	19.02	19.05	5692632
2024-10-29	19.00	19.36	18.87	18.88	5659129
2024-10-30	18.87	19.09	18.64	18.71	6558072
2024-10-31	18.70	18.73	18.28	18.48	5725432
2024-11-01	18.55	18.69	18.10	18.10	6626087
2024-11-04	18.08	18.46	17.96	18.02	5619763
2024-11-05	18.01	18.60	17.79	18.56	6054861
2024-11-06	18.97	19.04	17.73	17.76	11192392
2024-11-07	17.82	18.61	17.80	18.36	7878948
2024-11-08	18.36	18.36	17.41	17.51	10162180
2024-11-11	17.79	18.70	17.62	18.69	10040902
2024-11-12	18.57	18.69	18.13	18.26	5283225
2024-11-13	18.58	18.73	18.03	18.09	3842538
2024-11-14	18.29	18.70	18.04	18.62	4785981
2024-11-15	18.43	18.61	17.74	18.00	7790551
2024-11-18	18.11	18.11	17.22	17.39	7939027
2024-11-19	17.14	17.35	17.00	17.01	7036927
2024-11-20	16.73	17.09	16.24	16.31	8375264
2024-11-21	16.30	16.57	16.12	16.40	8228971
2024-11-22	16.68	17.41	16.65	17.03	10315084
2024-11-25	17.57	18.74	17.45	18.34	16756585
2024-11-26	15.15	15.60	14.22	15.22	58872362
2024-11-27	15.12	15.81	14.73	14.75	22908475
2024-11-29	14.91	15.28	14.79	14.97	10313069
2024-12-02	15.02	15.85	15.00	15.43	18748270
2024-12-03	15.50	15.61	15.18	15.25	7504460
2024-12-04	15.30	15.47	15.04	15.30	7191361
2024-12-05	15.43	15.62	15.08	15.39	9777783
2024-12-06	15.60	15.68	15.13	15.31	10521707
2024-12-09	15.54	15.93	15.25	15.26	11715697
2024-12-10	15.30	15.39	14.91	14.72	14456330
2024-12-11	14.75	14.82	14.45	14.77	9594182
2024-12-12	14.70	14.74	14.08	14.15	11043234
2024-12-13	14.10	14.36	13.92	14.35	7360020
2024-12-16	14.15	14.46	13.92	14.31	9972518
2024-12-17	14.35	14.51	14.11	14.25	7101550
2024-12-18	14.30	14.51	13.81	13.87	7992999
2024-12-19	14.04	14.24	13.80	13.86	8340990
2024-12-20	13.83	14.38	13.77	14.17	30483205
2024-12-23	14.14	14.37	13.93	14.29	5850050
2024-12-24	14.30	14.42	14.02	14.39	4086430
2024-12-26	14.35	14.96	14.35	14.85	7227385
2024-12-27	14.57	14.80	14.32	14.36	4957103
2024-12-30	14.18	14.19	13.65	13.86	11117376
2024-12-31	13.93	14.10	13.78	14.04	6466093
2025-01-02	14.16	14.48	13.85	14.03	6213518
2025-01-03	14.05	14.20	13.78	14.12	5830515
2025-01-06	14.34	14.55	13.98	14.00	8193590
2025-01-07	14.02	14.28	13.76	13.82	7333685
2025-01-08	13.76	13.77	13.26	13.49	7242241
2025-01-10	13.29	13.75	13.25	13.68	5870181
2025-01-13	13.72	13.72	12.96	13.04	10238227
2025-01-14	13.14	13.24	12.70	12.70	8682906
2025-01-15	12.98	13.09	12.62	12.82	7666133
2025-01-16	12.80	13.06	12.73	12.85	5845159
2025-01-17	12.94	13.06	12.83	13.00	4719434
2025-01-21	13.01	13.55	13.01	13.20	9303591
2025-01-22	13.20	13.42	12.81	13.37	10252698
2025-01-23	13.37	13.82	13.30	13.74	5566870
2025-01-24	13.86	13.99	13.60	13.60	5263735
2025-01-27	13.59	13.72	13.28	13.55	5720381
2025-01-28	13.55	13.76	13.41	13.56	5256508
2025-01-29	13.47	13.64	13.01	13.20	6611596
2025-01-30	13.29	13.52	13.21	13.43	5722252
2025-01-31	13.44	13.54	13.06	13.21	6806840
2025-02-03	12.78	13.12	12.61	12.98	8875538
2025-02-04	12.85	13.35	12.77	13.22	6922315
2025-02-05	13.17	13.24	12.84	12.99	6018996
2025-02-06	13.16	13.46	12.76	12.76	7595325
2025-02-07	12.75	12.75	12.06	12.08	9627833
2025-02-10	12.15	12.18	11.78	11.81	8789729
2025-02-11	11.71	11.96	11.67	11.78	7356647
2025-02-12	11.69	11.76	11.53	11.62	8413796
2025-02-13	11.68	11.98	11.63	11.86	7250169
2025-02-14	11.95	12.11	11.70	11.72	6862143
2025-02-18	11.75	12.10	11.67	11.81	7015753
2025-02-19	11.70	11.85	11.60	11.68	7630872
2025-02-20	11.70	12.03	11.65	12.00	8509429
2025-02-21	12.10	12.20	11.80	12.01	7109027
2025-02-24	12.00	12.43	12.00	12.27	10389779
2025-02-25	12.26	12.36	11.95	12.03	5822461
2025-02-26	12.10	12.23	11.85	11.95	6232130
2025-02-27	11.96	12.07	11.30	11.40	9704969
2025-02-28	11.37	11.50	11.26	11.41	5989069
2025-03-03	11.56	11.82	11.24	11.33	8943055
2025-03-04	11.20	11.59	10.91	11.37	9042958
2025-03-05	11.39	11.50	11.10	11.36	6970152
2025-03-06	11.34	11.49	11.11	11.23	8105464
2025-03-07	11.26	12.37	11.25	12.21	14040368
2025-03-10	12.07	12.34	11.83	12.05	17900253
2025-03-11	10.43	10.56	8.75	9.15	50325470
2025-03-12	9.15	9.19	8.28	8.61	27712675
2025-03-13	8.62	8.74	8.14	8.21	17352271
2025-03-14	8.28	8.28	7.96	8.06	19891853
2025-03-17	8.11	8.66	8.08	8.55	13394989
2025-03-18	8.53	8.69	8.30	8.33	8166108
2025-03-19	8.31	8.74	8.29	8.71	12095845
2025-03-20	8.62	8.80	8.49	8.42	8016995
2025-03-21	8.30	8.61	8.18	8.28	14339870
2025-03-24	8.50	9.43	8.39	9.40	16551013
2025-03-25	9.31	9.62	9.10	9.15	12104422
2025-03-26	9.13	9.13	8.72	8.95	11487027
2025-03-27	8.80	8.89	8.52	8.61	8709285
2025-03-28	8.40	8.58	8.30	8.47	10161693

Explore More About KSS

Coins representing dividend payouts and trends

KSS Dividend History

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

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

KSS Stock Split History

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

Graph showing historical stock prices and market trends

KSS Historical Prices

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

Web Analytics