LNC Historical Prices

Summary

Key Stock Metrics

27.58

(April 7, 2025)

52-Week Low

39.85

(February 14, 2025)

52-Week High

86.68

(January 29, 2018)

All-Time High

32.93

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-14	23.50	23.63	23.50	23.56	439800
1993-09-15	23.56	23.75	23.38	23.69	564000
1993-09-16	23.69	23.88	23.69	23.81	390400
1993-09-17	23.69	23.88	23.69	23.88	744800
1993-09-20	23.81	23.94	23.50	23.56	474600
1993-09-21	23.56	23.63	23.19	23.19	479800
1993-09-22	23.31	23.38	23.06	23.25	305000
1993-09-23	23.25	23.38	23.13	23.38	318000
1993-09-24	23.25	23.31	23.19	23.31	340000
1993-09-27	23.31	23.56	23.31	23.50	215600
1993-09-28	23.50	23.50	23.38	23.44	111400
1993-09-29	23.44	23.63	23.38	23.44	387600
1993-09-30	23.44	23.63	23.31	23.38	201400
1993-10-01	23.31	23.38	23.13	23.19	329800
1993-10-04	22.81	23.13	22.81	23.00	290200
1993-10-05	23.13	23.50	23.13	23.31	399400
1993-10-06	23.19	23.25	23.13	23.19	193400
1993-10-07	23.31	23.31	23.00	23.13	152000
1993-10-08	23.31	23.38	23.00	23.31	244800
1993-10-11	23.44	23.56	23.38	23.38	178600
1993-10-12	23.31	23.50	23.31	23.50	221400
1993-10-13	23.38	23.50	23.25	23.50	290600
1993-10-14	23.75	24.00	23.69	23.69	368600
1993-10-15	23.94	24.00	23.75	23.81	350200
1993-10-18	23.75	24.00	23.75	24.00	224400
1993-10-19	23.94	24.13	23.75	23.94	362600
1993-10-20	23.88	23.88	23.50	23.50	143800
1993-10-21	23.50	23.81	23.50	23.63	249200
1993-10-22	23.69	24.13	23.69	23.69	469200
1993-10-25	23.63	23.69	23.31	23.44	318600
1993-10-26	23.44	23.63	23.38	23.44	233600
1993-10-27	23.38	23.44	23.13	23.19	420800
1993-10-28	23.25	23.31	22.75	22.88	220400
1993-10-29	22.94	22.94	22.63	22.75	234400
1993-11-01	23.25	23.50	22.44	22.69	452600
1993-11-02	22.69	22.69	22.19	22.25	245800
1993-11-03	22.19	22.19	20.50	21.00	302200
1993-11-04	21.13	21.25	21.00	21.25	427400
1993-11-05	21.25	21.81	21.25	21.81	282200
1993-11-08	21.81	22.31	21.63	22.13	179000
1993-11-09	22.25	22.31	21.63	21.63	358600
1993-11-10	21.88	21.88	21.50	21.63	398200
1993-11-11	21.63	21.81	21.38	21.38	246800
1993-11-12	21.50	21.56	21.19	21.56	241800
1993-11-15	21.69	21.69	21.38	21.56	208600
1993-11-16	21.69	21.88	21.56	21.88	148200
1993-11-17	21.88	21.88	21.56	21.69	180000
1993-11-18	21.63	21.88	21.63	21.88	198400
1993-11-19	21.88	21.88	21.19	21.31	277800
1993-11-22	21.31	21.31	20.75	20.94	276000
1993-11-23	21.06	21.13	20.88	20.88	147600
1993-11-24	20.94	21.13	20.81	21.06	316800
1993-11-26	21.19	21.63	21.19	21.38	64600
1993-11-29	21.50	22.06	21.50	21.75	160000
1993-11-30	21.75	21.94	21.50	21.75	179400
1993-12-01	21.75	21.88	21.63	21.69	192400
1993-12-02	21.69	22.25	21.63	22.19	269000
1993-12-03	22.25	22.44	22.06	22.13	236600
1993-12-06	22.00	22.25	21.75	21.81	373000
1993-12-07	21.75	21.88	21.56	21.63	144000
1993-12-08	21.69	21.81	21.69	21.75	142600
1993-12-09	21.69	21.94	21.63	21.69	163000
1993-12-10	21.69	21.94	21.13	21.38	262200
1993-12-13	21.38	21.69	21.38	21.50	249000
1993-12-14	21.50	21.56	21.38	21.44	208400
1993-12-15	21.56	21.56	21.38	21.44	560000
1993-12-16	21.44	21.50	21.25	21.31	227800
1993-12-17	21.31	21.88	21.31	21.75	432200
1993-12-20	21.75	21.75	21.25	21.38	191000
1993-12-21	21.50	21.56	21.31	21.44	329600
1993-12-22	21.56	21.56	21.38	21.38	196400
1993-12-23	21.38	21.44	21.38	21.38	154600
1993-12-27	21.44	21.50	21.38	21.50	124400
1993-12-28	21.50	21.50	21.38	21.38	126000
1993-12-29	21.44	21.69	21.44	21.63	107200
1993-12-30	21.63	21.63	21.44	21.50	110000
1993-12-31	21.63	21.94	21.63	21.75	152000
1994-01-03	21.75	22.19	21.69	22.13	288200
1994-01-04	21.81	22.13	21.81	22.00	579800
1994-01-05	21.81	21.81	21.38	21.44	312200
1994-01-06	21.50	21.75	21.06	21.25	290000
1994-01-07	21.38	21.44	20.69	20.88	2151000
1994-01-10	20.94	21.38	20.88	21.13	678200
1994-01-11	21.13	21.13	20.81	20.88	396400
1994-01-12	20.88	21.31	20.75	21.31	332600
1994-01-13	21.19	21.25	20.69	20.75	257000
1994-01-14	20.88	21.13	20.75	20.94	287200
1994-01-17	21.00	21.00	20.63	20.75	368400
1994-01-18	20.69	20.88	20.50	20.63	181400
1994-01-19	20.50	21.00	20.44	20.94	244600
1994-01-20	20.94	20.94	20.75	20.94	479200
1994-01-21	20.94	20.94	20.56	20.56	484200
1994-01-24	20.63	20.81	20.38	20.56	124200
1994-01-25	20.63	20.88	20.44	20.50	374000
1994-01-26	20.50	20.75	20.50	20.75	166600
1994-01-27	20.69	20.88	20.50	20.50	200600
1994-01-28	20.63	20.88	20.44	20.75	399800
1994-01-31	20.75	21.31	20.69	21.25	648200
1994-02-01	21.25	21.25	20.81	20.88	331600
1994-02-02	20.88	20.88	20.63	20.69	150200
1994-02-03	20.63	20.63	20.06	20.19	385800
1994-02-04	20.13	20.44	20.00	20.19	232800
1994-02-07	20.00	20.13	19.69	19.75	464800
1994-02-08	19.69	19.75	19.25	19.69	733400
1994-02-09	19.69	20.00	19.63	19.88	268200
1994-02-10	19.75	19.81	19.50	19.50	214200
1994-02-11	19.50	19.63	19.19	19.50	495800
1994-02-14	19.38	19.88	19.38	19.69	332600
1994-02-15	19.81	20.31	19.81	20.25	893600
1994-02-16	20.44	20.81	20.44	20.63	560600
1994-02-17	20.56	20.63	20.25	20.38	160800
1994-02-18	20.38	20.50	20.13	20.19	1244000
1994-02-22	20.00	20.50	20.00	20.44	228200
1994-02-23	20.31	20.38	20.13	20.19	374000
1994-02-24	20.25	20.44	20.19	20.25	276600
1994-02-25	20.31	20.44	20.19	20.31	285600
1994-02-28	20.25	20.56	20.25	20.38	676000
1994-03-01	20.38	20.50	20.19	20.31	299000
1994-03-02	20.19	20.63	20.06	20.56	235200
1994-03-03	20.44	20.69	20.44	20.69	143600
1994-03-04	20.56	20.63	20.25	20.31	301600
1994-03-07	20.44	20.44	20.31	20.31	364200
1994-03-08	20.44	20.63	20.38	20.38	147000
1994-03-09	20.44	20.69	20.44	20.69	841800
1994-03-10	20.69	20.69	20.38	20.50	181200
1994-03-11	20.50	20.81	20.38	20.81	182800
1994-03-14	20.75	20.94	20.69	20.69	316000
1994-03-15	20.81	21.56	20.81	21.50	234800
1994-03-16	21.50	21.56	21.19	21.31	287400
1994-03-17	21.25	21.25	20.94	20.94	324800
1994-03-18	21.00	21.56	20.94	21.31	485200
1994-03-21	21.19	21.19	20.81	21.06	96400
1994-03-22	21.19	21.38	21.00	21.25	72400
1994-03-23	21.25	21.25	20.75	20.81	103000
1994-03-24	20.81	21.25	20.63	21.00	342800
1994-03-25	21.00	21.00	20.88	20.94	177000
1994-03-28	20.94	20.94	20.13	20.13	385000
1994-03-29	20.19	20.25	19.56	19.69	329000
1994-03-30	19.75	19.94	19.56	19.63	336400
1994-03-31	19.75	20.13	19.31	20.13	221800
1994-04-04	19.75	19.75	18.63	18.94	226000
1994-04-05	19.25	19.69	19.13	19.50	230200
1994-04-06	19.56	20.00	19.44	19.94	886000
1994-04-07	20.00	20.00	19.31	19.81	178600
1994-04-08	19.50	19.63	19.06	19.13	254000
1994-04-11	19.13	19.13	18.63	19.00	350800
1994-04-12	19.13	19.25	18.75	18.88	618000
1994-04-13	19.00	19.44	19.00	19.25	186000
1994-04-14	19.13	19.13	18.56	19.00	214200
1994-04-15	18.88	18.88	18.38	18.44	758600
1994-04-18	18.50	19.94	18.44	19.94	934800
1994-04-19	19.94	19.94	19.50	19.50	332400
1994-04-20	19.56	19.56	19.06	19.06	126400
1994-04-21	19.06	19.13	18.88	19.00	180000
1994-04-22	19.00	19.00	18.38	18.44	1191600
1994-04-25	18.44	18.88	18.38	18.81	228400
1994-04-26	18.88	19.00	18.50	18.56	511000
1994-04-28	19.25	19.25	19.06	19.06	870000
1994-04-29	19.06	19.56	19.00	19.06	362400
1994-05-02	19.00	19.25	19.00	19.19	373200
1994-05-03	19.25	19.50	19.13	19.50	508200
1994-05-04	19.44	19.44	19.13	19.31	207200
1994-05-05	19.31	20.13	19.31	19.94	456200
1994-05-06	19.88	20.06	19.81	19.94	229200
1994-05-09	19.88	19.94	19.56	19.63	228200
1994-05-10	19.75	19.88	19.56	19.56	95800
1994-05-11	19.50	19.81	19.50	19.63	159800
1994-05-12	19.50	19.69	19.50	19.69	110600
1994-05-13	19.63	19.88	19.63	19.69	79600
1994-05-16	19.75	20.00	19.63	19.69	234400
1994-05-17	19.75	20.44	19.72	20.38	320000
1994-05-18	20.38	20.44	19.94	20.00	280400
1994-05-19	20.06	20.31	20.00	20.25	224800
1994-05-20	20.38	20.50	20.25	20.31	373400
1994-05-23	19.94	20.00	19.94	20.00	513600
1994-05-24	20.00	20.31	20.00	20.13	436200
1994-05-25	20.19	20.44	20.00	20.44	97800
1994-05-26	20.00	20.31	20.00	20.31	249400
1994-05-27	20.13	20.13	19.94	20.06	149200
1994-05-31	20.00	20.75	20.00	20.69	392800
1994-06-01	20.75	20.88	20.63	20.75	184200
1994-06-02	20.88	21.50	20.88	21.00	251000
1994-06-03	21.00	21.38	20.94	21.25	183200
1994-06-06	21.44	21.75	21.38	21.69	154600
1994-06-07	21.56	21.63	21.19	21.19	154000
1994-06-08	21.31	21.56	21.31	21.50	164600
1994-06-09	21.50	21.63	20.94	21.13	180800
1994-06-10	21.25	21.25	21.13	21.13	157600
1994-06-13	21.06	21.19	20.69	21.19	394400
1994-06-14	21.19	21.38	21.13	21.25	320600
1994-06-15	21.25	21.38	20.94	21.31	286600
1994-06-16	21.31	21.75	21.25	21.75	92200
1994-06-17	21.94	21.94	21.19	21.31	342200
1994-06-20	21.38	21.44	21.06	21.19	561400
1994-06-21	21.19	21.31	21.19	21.31	478600
1994-06-22	21.25	21.50	21.25	21.50	318400
1994-06-23	21.50	21.50	21.25	21.25	174600
1994-06-24	21.25	21.25	20.81	20.88	149200
1994-06-27	20.75	20.81	20.63	20.75	256600
1994-06-28	20.75	21.00	20.75	21.00	285400
1994-06-29	21.13	21.31	21.13	21.19	218000
1994-06-30	21.19	21.25	21.06	21.19	101200
1994-07-01	21.00	21.06	20.94	21.00	233200
1994-07-05	21.00	21.00	20.69	20.88	715200
1994-07-06	20.81	20.94	20.69	20.88	204200
1994-07-07	20.88	21.25	20.63	21.25	172200
1994-07-08	21.13	21.25	20.69	20.94	102200
1994-07-11	20.94	20.94	20.50	20.63	172800
1994-07-12	20.63	20.63	20.25	20.31	104400
1994-07-13	20.25	20.44	20.25	20.38	389000
1994-07-14	20.44	21.13	20.38	21.13	267600
1994-07-15	21.13	21.63	21.00	21.63	121600
1994-07-18	21.63	21.88	21.38	21.44	149000
1994-07-19	21.44	21.88	21.38	21.81	279600
1994-07-20	21.88	21.88	21.56	21.75	160000
1994-07-21	21.75	21.75	21.00	21.38	192600
1994-07-22	21.38	21.56	21.31	21.44	116800
1994-07-25	21.38	21.50	21.38	21.44	42200
1994-07-26	18.63	19.31	18.63	19.13	3353800
1994-07-27	19.19	19.31	19.06	19.31	1797000
1994-07-28	19.25	19.44	18.63	18.63	786200
1994-07-29	18.69	18.81	18.56	18.81	508000
1994-08-01	18.88	19.13	18.81	18.94	451200
1994-08-02	19.06	19.38	18.88	18.88	376200
1994-08-03	18.88	18.94	18.81	18.88	206200
1994-08-04	18.88	18.94	18.75	18.75	319000
1994-08-05	18.63	18.75	18.25	18.50	504400
1994-08-08	18.50	18.50	18.19	18.44	497200
1994-08-09	18.25	18.38	18.19	18.31	486400
1994-08-10	18.31	18.31	18.13	18.31	781800
1994-08-11	18.13	18.25	17.88	17.88	996400
1994-08-12	17.94	18.00	17.75	18.00	235600
1994-08-15	18.00	18.00	17.81	17.94	213800
1994-08-16	18.00	18.00	17.94	17.94	477400
1994-08-17	18.00	18.38	18.00	18.00	445000
1994-08-18	18.06	18.13	17.94	18.13	239800
1994-08-19	18.44	18.44	18.25	18.31	290200
1994-08-22	18.38	18.75	18.38	18.56	929000
1994-08-23	18.63	18.75	18.44	18.63	445600
1994-08-24	18.63	19.00	18.63	18.94	645000
1994-08-25	18.94	19.31	18.94	19.25	559400
1994-08-26	19.38	19.81	19.38	19.75	686600
1994-08-29	19.69	19.94	19.56	19.63	324000
1994-08-30	19.44	19.44	19.19	19.38	171800
1994-08-31	19.31	19.38	19.19	19.25	181200
1994-09-01	19.13	19.66	19.06	19.63	129200
1994-09-02	19.56	19.56	19.31	19.38	253600
1994-09-06	19.44	19.44	18.75	19.19	389400
1994-09-07	19.13	19.19	19.06	19.13	672800
1994-09-08	19.06	19.19	19.00	19.13	282400
1994-09-09	19.13	19.13	18.81	18.81	574200
1994-09-12	18.88	18.94	18.75	18.94	114800
1994-09-13	18.94	18.94	18.81	18.81	487800
1994-09-14	18.88	18.88	18.75	18.81	583400
1994-09-15	18.88	19.06	18.81	19.00	314600
1994-09-16	19.00	19.00	18.88	19.00	677200
1994-09-19	18.94	19.00	18.88	18.88	594400
1994-09-20	18.88	18.88	18.25	18.25	318000
1994-09-21	18.25	18.25	17.81	18.00	565800
1994-09-22	18.38	18.38	17.88	18.00	324800
1994-09-23	17.94	18.25	17.88	18.06	192000
1994-09-26	18.13	18.44	18.13	18.38	111000
1994-09-27	18.38	18.44	18.25	18.31	78800
1994-09-28	18.44	18.56	18.31	18.38	174600
1994-09-29	18.44	18.44	18.25	18.25	240800
1994-09-30	18.38	18.69	18.38	18.69	668600
1994-10-03	18.44	18.69	18.44	18.63	537600
1994-10-04	18.63	18.69	18.06	18.06	179600
1994-10-05	18.06	18.06	17.63	17.75	211800
1994-10-06	17.75	17.88	17.63	17.69	146600
1994-10-07	17.69	17.75	17.56	17.63	138800
1994-10-10	17.69	17.88	17.63	17.88	224800
1994-10-11	17.88	18.25	17.88	18.19	378600
1994-10-12	18.31	18.31	18.06	18.19	176600
1994-10-13	18.19	18.44	18.19	18.31	308400
1994-10-14	18.38	18.44	18.06	18.13	242800
1994-10-17	18.13	18.13	17.69	17.88	221800
1994-10-18	18.00	18.00	17.69	17.81	197000
1994-10-19	17.88	17.88	17.81	17.88	149200
1994-10-20	18.00	18.13	17.75	17.75	182600
1994-10-21	17.75	17.81	17.69	17.75	213400
1994-10-24	17.75	17.81	17.50	17.56	211800
1994-10-25	17.56	17.63	17.50	17.50	246600
1994-10-26	17.56	17.56	17.31	17.31	115400
1994-10-27	17.44	17.69	17.44	17.50	1148600
1994-10-28	17.50	17.88	17.50	17.81	499000
1994-10-31	17.81	18.31	17.81	18.13	536600
1994-11-01	18.13	18.63	18.13	18.50	285000
1994-11-02	18.38	18.94	18.38	18.75	426400
1994-11-03	18.88	18.94	18.88	18.88	449200
1994-11-04	18.88	19.00	18.69	18.69	495000
1994-11-07	18.56	18.75	18.50	18.69	208400
1994-11-08	18.63	18.69	18.50	18.56	429400
1994-11-09	18.63	18.69	18.50	18.56	348400
1994-11-10	18.69	18.69	18.50	18.50	318200
1994-11-11	18.50	18.56	18.44	18.50	347400
1994-11-14	18.44	18.69	18.44	18.44	303000
1994-11-15	18.44	18.81	18.44	18.63	513400
1994-11-16	18.63	18.94	18.38	18.38	280800
1994-11-17	18.50	18.63	18.38	18.44	256200
1994-11-18	18.38	18.56	18.31	18.38	411400
1994-11-21	18.38	18.63	18.38	18.44	259800
1994-11-22	18.38	18.50	18.25	18.25	441600
1994-11-23	18.13	18.13	17.75	18.00	461200
1994-11-25	18.00	18.38	18.00	18.06	40800
1994-11-28	18.13	18.56	18.13	18.56	289200
1994-11-29	18.63	19.13	18.56	19.13	428400
1994-11-30	19.13	19.63	19.13	19.44	522200
1994-12-01	19.38	19.44	19.25	19.38	238400
1994-12-02	19.25	19.25	19.00	19.19	331200
1994-12-05	19.13	19.13	19.06	19.13	288400
1994-12-06	19.06	19.06	18.88	19.00	226000
1994-12-07	18.81	18.94	18.81	18.88	222800
1994-12-08	18.88	19.00	18.63	18.75	104000
1994-12-09	18.63	18.63	18.50	18.56	122800
1994-12-12	18.50	18.50	18.31	18.38	258800
1994-12-13	18.31	18.31	17.50	17.56	825800
1994-12-14	17.56	18.06	17.50	18.00	347800
1994-12-15	18.00	18.06	17.75	17.81	155400
1994-12-16	17.81	17.94	17.81	17.81	715200
1994-12-19	17.94	17.94	17.69	17.94	744600
1994-12-20	18.00	18.06	17.81	18.00	559200
1994-12-21	18.06	18.44	17.88	17.88	175600
1994-12-22	18.00	18.00	17.75	17.81	354200
1994-12-23	17.94	17.94	17.75	17.75	184200
1994-12-27	17.94	17.94	17.75	17.75	289800
1994-12-28	17.75	17.88	17.63	17.88	96200
1994-12-29	17.88	17.94	17.69	17.69	291400
1994-12-30	17.81	17.81	17.50	17.50	140200
1995-01-03	17.75	17.94	17.69	17.81	388200
1995-01-04	17.63	17.75	17.56	17.69	221200
1995-01-05	17.69	17.69	17.38	17.63	222200
1995-01-06	17.63	17.75	17.56	17.63	189200
1995-01-09	17.63	17.63	17.31	17.38	339800
1995-01-10	17.50	17.50	17.38	17.38	163400
1995-01-11	17.44	17.75	17.44	17.69	576800
1995-01-12	17.75	17.88	17.63	17.88	650800
1995-01-13	17.88	17.94	17.81	17.81	988600
1995-01-16	17.88	18.00	17.75	17.94	816400
1995-01-17	18.00	18.00	17.81	18.00	442000
1995-01-18	18.00	18.19	17.88	17.88	2146000
1995-01-19	17.94	18.13	17.75	17.88	309000
1995-01-20	18.00	18.06	17.88	17.88	904200
1995-01-23	17.88	17.88	17.63	17.81	320600
1995-01-24	17.75	18.00	17.75	17.81	379000
1995-01-25	17.94	17.94	17.69	17.75	173800
1995-01-26	17.75	17.81	17.69	17.75	52800
1995-01-27	17.88	17.94	17.81	17.88	202200
1995-01-30	17.94	17.94	17.88	17.94	356200
1995-01-31	17.94	18.38	17.81	18.25	138200
1995-02-01	18.19	18.38	17.88	18.19	629600
1995-02-02	18.25	18.25	17.81	17.88	365800
1995-02-03	17.94	18.69	17.88	18.44	2849800
1995-02-06	18.50	19.06	18.50	19.00	980400
1995-02-07	19.06	19.31	19.06	19.19	417800
1995-02-08	19.25	19.44	19.19	19.44	464400
1995-02-09	19.44	19.81	19.38	19.56	1125400
1995-02-10	19.50	19.69	19.50	19.63	361600
1995-02-13	19.50	19.56	19.13	19.19	285200
1995-02-14	19.31	19.56	19.06	19.50	565200
1995-02-15	19.50	19.94	19.38	19.88	361200
1995-02-16	19.94	19.94	19.56	19.75	214600
1995-02-17	19.75	19.75	19.56	19.75	133000
1995-02-21	19.75	19.81	19.56	19.56	216600
1995-02-22	19.50	19.94	19.44	19.56	290600
1995-02-23	19.69	20.50	19.63	20.25	412600
1995-02-24	20.00	20.25	20.00	20.13	293000
1995-02-27	20.06	20.44	20.06	20.38	370600
1995-02-28	20.38	20.38	20.06	20.19	152800
1995-03-01	20.19	20.25	20.06	20.06	134800
1995-03-02	20.00	20.25	20.00	20.13	182600
1995-03-03	20.19	20.19	20.06	20.13	328400
1995-03-06	20.13	20.19	20.00	20.19	390400
1995-03-07	20.19	20.25	20.00	20.13	103600
1995-03-08	20.06	20.06	19.94	20.06	395000
1995-03-09	20.00	20.06	19.94	20.00	229800
1995-03-10	20.06	20.38	20.00	20.38	175000
1995-03-13	20.38	20.44	20.13	20.25	79200
1995-03-14	20.13	20.25	20.06	20.19	116800
1995-03-15	20.13	20.25	20.06	20.13	382800
1995-03-16	20.13	20.25	20.06	20.13	272200
1995-03-17	20.25	20.25	20.06	20.13	297000
1995-03-20	20.19	20.25	20.06	20.06	103200
1995-03-21	20.19	20.31	20.13	20.25	275400
1995-03-22	20.25	20.25	20.00	20.06	123600
1995-03-23	20.06	20.13	20.00	20.13	121400
1995-03-24	20.19	20.38	20.19	20.31	172600
1995-03-27	20.38	20.38	20.06	20.25	166600
1995-03-28	20.31	20.44	20.19	20.38	102600
1995-03-29	20.38	20.63	20.31	20.44	259200
1995-03-30	20.56	20.69	20.38	20.56	121200
1995-03-31	20.50	20.50	20.13	20.13	134600
1995-04-03	20.06	20.38	20.00	20.38	380200
1995-04-04	20.25	20.25	20.00	20.06	195600
1995-04-05	20.06	20.19	20.03	20.13	385600
1995-04-06	20.19	20.44	20.13	20.38	381400
1995-04-07	20.44	20.56	20.44	20.50	114800
1995-04-10	20.56	20.63	20.38	20.50	200000
1995-04-11	20.38	20.50	20.31	20.50	130200
1995-04-12	20.44	20.44	20.31	20.38	197400
1995-04-13	20.44	20.44	20.19	20.25	139800
1995-04-17	20.25	20.38	20.13	20.25	210600
1995-04-18	20.25	20.31	20.00	20.06	384800
1995-04-19	20.00	20.44	20.00	20.44	291800
1995-04-20	20.38	20.38	20.00	20.00	349400
1995-04-21	20.06	20.06	19.94	20.00	646400
1995-04-24	20.00	20.69	20.00	20.56	146200
1995-04-25	20.56	20.63	20.25	20.38	97000
1995-04-26	20.31	20.38	20.13	20.13	127600
1995-04-27	20.06	20.63	20.06	20.63	222000
1995-04-28	20.69	20.75	20.31	20.38	165600
1995-05-01	20.25	20.44	20.25	20.44	170600
1995-05-02	20.44	20.44	20.31	20.44	187800
1995-05-03	20.44	20.69	20.38	20.38	362400
1995-05-04	20.50	20.75	20.19	20.25	197000
1995-05-05	20.38	20.94	20.38	20.75	185800
1995-05-08	20.81	21.19	20.69	21.06	342400
1995-05-09	21.06	21.56	21.06	21.44	413400
1995-05-10	21.44	21.44	21.19	21.31	107400
1995-05-11	21.31	21.50	21.13	21.50	140000
1995-05-12	21.44	21.56	21.38	21.56	130800
1995-05-15	21.56	21.75	21.50	21.56	62000
1995-05-16	21.69	22.00	21.63	21.81	457400
1995-05-17	21.75	21.88	21.75	21.81	346800
1995-05-18	21.69	21.75	21.44	21.56	149200
1995-05-19	21.50	21.56	21.38	21.44	159800
1995-05-22	21.31	21.88	21.25	21.69	86600
1995-05-23	21.56	21.69	21.38	21.63	171200
1995-05-24	21.63	22.19	21.56	22.19	516600
1995-05-25	22.19	22.44	22.00	22.44	181200
1995-05-26	22.31	22.31	21.81	21.88	233400
1995-05-30	21.88	21.88	21.50	21.88	185000
1995-05-31	21.75	22.63	21.69	22.63	297600
1995-06-01	22.56	22.69	22.00	22.13	388200
1995-06-02	22.06	22.69	21.94	22.69	328200
1995-06-05	22.75	22.88	22.56	22.75	202800
1995-06-06	22.69	23.00	22.63	22.75	175600
1995-06-07	22.63	22.63	22.31	22.44	68600
1995-06-08	22.31	22.31	22.06	22.19	220400
1995-06-09	22.13	22.19	21.63	21.88	683000
1995-06-12	21.94	22.25	21.88	21.94	61000
1995-06-13	22.00	22.31	21.94	22.31	168600
1995-06-14	22.19	22.31	22.13	22.31	87400
1995-06-15	22.19	22.38	22.06	22.13	79200
1995-06-16	22.75	22.75	22.38	22.38	363400
1995-06-19	22.38	22.69	22.38	22.50	38000
1995-06-20	22.56	22.75	22.38	22.63	163200
1995-06-21	22.38	22.38	22.00	22.19	151800
1995-06-22	22.19	23.13	22.19	22.75	436000
1995-06-23	22.69	22.69	22.31	22.50	193800
1995-06-26	22.38	22.69	22.38	22.50	151400
1995-06-27	22.56	22.69	22.44	22.44	128600
1995-06-28	22.44	22.50	22.31	22.38	310600
1995-06-29	22.31	22.31	22.19	22.31	124000
1995-06-30	22.31	22.31	21.88	21.88	261200
1995-07-03	21.88	21.94	21.81	21.94	127600
1995-07-05	21.94	22.13	21.69	21.81	123400
1995-07-06	21.50	21.50	21.19	21.31	337200
1995-07-07	21.38	21.50	21.19	21.31	616400
1995-07-10	21.44	21.44	21.19	21.25	141000
1995-07-11	21.25	21.38	21.19	21.31	187000
1995-07-12	21.25	21.63	21.19	21.56	205400
1995-07-13	21.50	21.50	20.94	21.00	175000
1995-07-14	21.13	21.13	20.88	21.00	123000
1995-07-17	21.00	21.00	20.63	20.63	145400
1995-07-18	20.63	20.63	20.13	20.25	292600
1995-07-19	20.00	20.19	19.94	20.19	347800
1995-07-20	20.19	20.19	19.88	20.13	323600
1995-07-21	20.13	20.25	19.94	20.06	370000
1995-07-24	20.00	20.19	19.88	20.13	302600
1995-07-25	20.13	20.81	20.06	20.69	394200
1995-07-26	20.88	21.06	20.56	20.63	375200
1995-07-27	20.69	20.75	20.38	20.69	462400
1995-07-28	20.75	20.81	20.44	20.56	150000
1995-07-31	20.56	20.63	20.38	20.56	143400
1995-08-01	20.56	20.69	20.50	20.63	300400
1995-08-02	20.63	21.00	20.56	20.63	736800
1995-08-03	20.63	20.63	20.44	20.56	620600
1995-08-04	20.56	20.56	20.31	20.38	473400
1995-08-07	20.44	20.50	20.38	20.44	426200
1995-08-08	20.38	20.38	20.13	20.19	563200
1995-08-09	20.19	20.19	20.00	20.00	607800
1995-08-10	20.13	20.31	20.13	20.25	645400
1995-08-11	20.25	20.38	20.19	20.25	201600
1995-08-14	20.25	20.31	20.19	20.19	134200
1995-08-15	20.25	20.44	20.25	20.44	295800
1995-08-16	20.31	20.44	20.13	20.19	226000
1995-08-17	20.19	20.19	19.94	20.06	384800
1995-08-18	20.00	20.19	20.00	20.19	418400
1995-08-21	20.19	20.38	20.13	20.25	343200
1995-08-22	20.25	20.31	20.19	20.31	109000
1995-08-23	20.19	20.38	20.13	20.19	667800
1995-08-24	20.19	20.38	20.19	20.31	168000
1995-08-25	20.31	20.88	20.31	20.75	365400
1995-08-28	20.88	21.19	20.81	21.00	352000
1995-08-29	21.06	21.19	21.00	21.19	148000
1995-08-30	21.25	21.38	21.13	21.38	174600
1995-08-31	21.31	21.75	21.31	21.50	339200
1995-09-01	21.44	21.75	21.44	21.63	177200
1995-09-05	21.75	21.81	21.38	21.56	169200
1995-09-06	21.56	21.75	21.56	21.63	222600
1995-09-07	21.75	22.00	21.75	21.81	320000
1995-09-08	21.94	22.00	21.81	22.00	186800
1995-09-11	21.81	22.44	21.81	22.25	352000
1995-09-12	22.31	22.63	22.31	22.63	853800
1995-09-13	22.63	22.88	22.50	22.50	362000
1995-09-14	22.50	22.88	22.50	22.88	214200
1995-09-15	23.50	23.63	23.31	23.38	1059000
1995-09-18	23.31	23.38	22.81	22.81	416000
1995-09-19	22.94	23.06	22.75	23.00	173200
1995-09-20	23.06	23.13	22.94	23.13	379600
1995-09-21	23.00	23.06	22.75	22.75	278200
1995-09-22	22.69	22.69	22.31	22.56	523400
1995-09-25	22.38	22.75	22.38	22.75	139200
1995-09-26	22.81	22.88	22.63	22.69	318200
1995-09-27	22.63	22.88	22.63	22.69	219400
1995-09-28	22.69	23.19	22.69	23.19	268400
1995-09-29	23.19	23.63	23.13	23.13	445000
1995-10-02	23.50	23.69	23.25	23.31	326400
1995-10-03	23.25	23.56	23.06	23.50	167400
1995-10-04	23.56	23.56	23.25	23.44	119000
1995-10-05	23.13	23.44	23.13	23.38	803200
1995-10-06	23.44	23.50	23.25	23.31	119600
1995-10-09	23.38	23.44	23.13	23.25	270000
1995-10-10	23.00	23.25	22.88	23.25	166200
1995-10-11	23.25	23.63	23.25	23.50	155400
1995-10-12	23.56	23.56	23.25	23.50	203000
1995-10-13	23.56	23.69	22.94	23.44	462600
1995-10-16	23.50	23.56	23.19	23.38	655800
1995-10-17	23.44	23.44	23.13	23.25	133800
1995-10-18	23.13	23.25	22.88	23.00	414600
1995-10-19	23.06	23.25	22.94	23.06	493200
1995-10-20	23.06	23.13	22.88	22.94	368600
1995-10-23	22.88	22.94	22.75	22.81	478400
1995-10-24	22.94	23.00	22.81	22.88	490000
1995-10-25	22.75	22.81	22.13	22.31	796400
1995-10-26	22.19	22.19	21.31	21.44	306000
1995-10-27	21.63	22.25	21.56	22.19	194200
1995-10-30	22.19	22.44	22.13	22.13	132200
1995-10-31	22.25	22.50	22.25	22.31	171600
1995-11-01	22.19	22.69	22.19	22.56	207200
1995-11-02	22.69	23.00	22.69	22.94	158800
1995-11-03	22.88	23.13	22.88	22.94	263200
1995-11-06	22.81	22.94	22.69	22.94	335400
1995-11-07	23.00	23.00	22.88	22.94	302400
1995-11-08	23.00	23.06	22.88	22.94	356800
1995-11-09	23.00	23.06	22.94	23.00	310800
1995-11-10	22.94	23.06	22.94	23.00	616000
1995-11-13	23.00	23.06	22.94	23.00	217600
1995-11-14	22.94	23.25	22.94	23.13	502400
1995-11-15	23.50	23.75	23.44	23.50	625000
1995-11-16	23.63	23.75	23.38	23.50	409000
1995-11-17	23.50	23.56	23.38	23.50	363800
1995-11-20	23.50	23.50	23.25	23.44	172800
1995-11-21	23.31	23.50	23.31	23.44	194000
1995-11-22	23.50	23.50	23.19	23.44	108800
1995-11-24	23.44	23.44	23.31	23.44	29600
1995-11-27	23.44	23.44	23.19	23.31	231800
1995-11-28	23.31	23.44	23.19	23.38	411600
1995-11-29	23.44	23.56	23.13	23.50	477600
1995-11-30	23.38	23.50	23.38	23.38	713800
1995-12-01	23.50	23.56	23.19	23.25	212000
1995-12-04	23.13	24.44	23.00	24.25	513200
1995-12-05	24.25	24.56	24.25	24.50	522200
1995-12-06	24.50	25.06	24.44	25.00	1313800
1995-12-07	25.00	25.06	24.81	24.88	625600
1995-12-08	24.94	24.94	24.38	24.63	380800
1995-12-11	24.63	25.38	24.50	25.13	442400
1995-12-12	25.00	25.19	24.88	25.00	148000
1995-12-13	24.94	25.38	24.88	25.13	134000
1995-12-14	25.19	25.94	25.19	25.69	452400
1995-12-15	25.88	26.75	25.63	26.75	886000
1995-12-18	26.50	26.50	25.69	25.69	457000
1995-12-19	25.81	26.38	25.56	26.38	223200
1995-12-20	26.31	26.50	26.00	26.31	233200
1995-12-21	26.38	26.88	26.13	26.19	351400
1995-12-22	26.19	26.25	26.06	26.25	110000
1995-12-26	26.31	26.75	26.31	26.63	93200
1995-12-27	26.63	26.63	26.19	26.25	58800
1995-12-28	26.13	26.75	26.13	26.56	131200
1995-12-29	26.63	26.88	26.44	26.88	268600
1996-01-02	26.75	27.50	26.50	27.38	526200
1996-01-03	27.38	27.56	27.38	27.50	226800
1996-01-04	27.56	27.69	26.00	26.50	453400
1996-01-05	26.19	26.38	25.94	26.25	290000
1996-01-08	25.81	25.94	25.81	25.88	91200
1996-01-09	26.00	26.13	25.63	25.63	342000
1996-01-10	25.69	25.75	24.94	25.06	349800
1996-01-11	25.13	25.50	25.06	25.31	346800
1996-01-12	25.69	26.00	25.31	26.00	256000
1996-01-15	25.88	26.00	25.50	25.81	150400
1996-01-16	25.88	25.94	25.50	25.88	254400
1996-01-17	25.88	26.31	25.50	26.19	326800
1996-01-18	26.19	26.19	26.00	26.06	168800
1996-01-19	25.88	26.13	25.75	25.94	276800
1996-01-22	26.00	26.44	25.75	26.00	142800
1996-01-23	25.94	26.13	25.63	25.88	236400
1996-01-24	25.88	26.13	25.69	25.75	265800
1996-01-25	25.69	25.81	25.31	25.56	270000
1996-01-26	25.56	25.56	24.75	25.50	343800
1996-01-29	25.50	25.50	25.19	25.44	145000
1996-01-30	25.50	25.50	25.25	25.50	267400
1996-01-31	25.50	26.44	25.19	26.38	577200
1996-02-01	26.50	26.63	25.81	26.00	312600
1996-02-02	26.06	26.13	25.63	25.88	163000
1996-02-05	25.81	26.19	25.63	26.13	77400
1996-02-06	26.19	26.50	25.63	25.94	305800
1996-02-07	26.06	26.38	25.97	26.38	250400
1996-02-08	26.75	27.13	26.75	27.13	591800
1996-02-09	27.13	27.13	26.75	26.94	213000
1996-02-12	27.00	27.75	27.00	27.44	363800
1996-02-13	27.44	28.50	27.44	28.13	445800
1996-02-14	28.00	28.00	27.50	27.69	176400
1996-02-15	27.63	28.06	27.63	27.81	357800
1996-02-16	27.81	28.13	27.81	27.81	448400
1996-02-20	27.63	27.69	27.25	27.38	250000
1996-02-21	27.38	27.50	27.19	27.31	570400
1996-02-22	27.31	27.69	27.25	27.63	506600
1996-02-23	27.75	27.94	27.50	27.81	318600
1996-02-26	27.88	27.88	27.38	27.69	299600
1996-02-27	27.69	27.94	27.69	27.81	413400
1996-02-28	27.81	28.50	27.81	28.06	394000
1996-02-29	27.56	27.94	27.06	27.50	392000
1996-03-01	27.56	27.63	26.38	27.44	413800
1996-03-04	27.50	27.75	27.25	27.63	291400
1996-03-05	27.50	27.69	27.19	27.56	234000
1996-03-06	27.44	27.50	27.06	27.25	210600
1996-03-07	27.13	27.50	27.00	27.25	174800
1996-03-08	27.00	27.00	25.94	26.31	364600
1996-03-11	26.06	26.13	25.69	25.94	227000
1996-03-12	24.00	25.69	24.00	24.44	3307800
1996-03-13	24.50	24.75	24.44	24.50	555200
1996-03-14	24.69	25.13	24.69	24.94	364400
1996-03-15	25.13	25.63	25.00	25.31	608600
1996-03-18	25.38	25.88	25.31	25.88	315000
1996-03-19	25.88	26.13	25.81	25.81	281600
1996-03-20	25.88	26.00	25.75	25.88	154000
1996-03-21	25.75	26.00	25.69	25.88	335600
1996-03-22	25.88	26.38	25.88	26.31	185800
1996-03-25	26.31	26.75	26.25	26.63	310200
1996-03-26	26.50	26.94	26.50	26.81	259400
1996-03-27	27.00	27.13	26.31	26.50	232200
1996-03-28	26.63	26.63	26.25	26.38	211800
1996-03-29	26.69	26.75	25.38	25.38	314000
1996-04-01	25.75	26.44	25.75	26.00	341800
1996-04-02	26.00	26.00	25.75	26.00	143800
1996-04-03	26.00	26.13	25.50	26.13	160800
1996-04-04	25.75	26.00	25.50	26.00	120000
1996-04-08	25.25	25.25	24.25	24.75	274400
1996-04-09	24.88	25.13	24.81	24.94	366600
1996-04-10	24.81	24.94	24.56	24.63	515600
1996-04-11	24.50	24.50	23.69	23.69	344800
1996-04-12	23.81	24.56	23.81	24.38	173400
1996-04-15	24.44	24.69	24.25	24.44	214000
1996-04-16	24.56	24.56	24.25	24.31	188800
1996-04-17	24.31	24.50	24.19	24.38	132400
1996-04-18	24.63	24.75	24.31	24.38	168800
1996-04-19	24.44	24.75	24.31	24.50	173200
1996-04-22	24.75	24.88	24.13	24.38	164400
1996-04-23	24.25	24.63	24.25	24.63	108600
1996-04-24	24.75	24.88	24.00	24.19	499400
1996-04-25	24.13	24.19	23.88	24.00	281200
1996-04-26	23.94	24.63	23.81	24.50	537600
1996-04-29	24.25	24.38	24.00	24.25	332800
1996-04-30	24.13	24.19	23.88	24.13	473000
1996-05-01	24.00	24.00	23.19	23.75	689600
1996-05-02	23.88	23.88	23.00	23.25	422400
1996-05-03	23.38	23.38	22.94	23.00	278400
1996-05-06	23.00	23.06	22.31	22.63	652000
1996-05-07	22.69	22.88	22.50	22.81	599600
1996-05-08	22.75	23.25	22.63	23.25	524400
1996-05-09	23.13	23.25	22.63	23.06	271000
1996-05-10	23.19	24.06	23.19	23.88	437000
1996-05-13	23.88	24.38	23.63	24.19	267000
1996-05-14	24.19	24.69	23.88	24.19	445600
1996-05-15	24.38	24.56	24.13	24.25	308600
1996-05-16	24.19	24.38	23.56	23.69	370600
1996-05-17	23.81	23.94	23.69	23.88	246200
1996-05-20	23.94	24.06	23.75	23.75	145600
1996-05-21	23.63	24.06	23.50	23.88	346800
1996-05-22	24.00	24.38	24.00	24.19	221600
1996-05-23	24.31	24.44	24.00	24.06	222800
1996-05-24	24.00	24.56	24.00	24.38	312800
1996-05-28	24.50	24.63	24.00	24.06	184600
1996-05-29	24.19	24.38	24.00	24.06	240800
1996-05-30	24.19	24.19	23.75	23.94	303200
1996-05-31	23.94	23.94	23.44	23.50	444000
1996-06-03	23.50	23.75	23.38	23.75	631200
1996-06-04	23.75	23.88	23.63	23.75	622400
1996-06-05	23.88	24.13	23.88	23.94	419200
1996-06-06	24.06	24.06	23.44	23.63	442200
1996-06-07	23.13	23.38	22.94	23.38	320200
1996-06-10	23.25	23.31	23.13	23.19	329200
1996-06-11	23.38	23.50	23.31	23.31	321200
1996-06-12	23.31	23.44	23.31	23.31	204800
1996-06-13	23.31	23.63	23.31	23.38	256800
1996-06-14	23.38	23.56	23.31	23.44	246200
1996-06-17	23.44	23.88	23.38	23.75	421800
1996-06-18	23.69	24.00	23.63	23.75	438600
1996-06-19	23.56	23.63	23.31	23.38	310800
1996-06-20	23.38	23.69	23.31	23.50	392400
1996-06-21	23.88	23.88	23.44	23.50	516600
1996-06-24	23.38	23.50	23.31	23.50	163000
1996-06-25	23.38	23.44	23.19	23.31	432800
1996-06-26	23.25	23.25	22.88	23.06	348000
1996-06-27	23.00	23.19	22.88	23.13	182800
1996-06-28	23.13	23.19	22.94	23.13	278400
1996-07-01	23.19	23.25	22.94	23.25	503200
1996-07-02	23.19	23.50	23.19	23.25	261200
1996-07-03	23.50	23.50	23.13	23.25	186600
1996-07-05	23.00	23.00	22.38	22.38	131400
1996-07-08	21.88	22.25	21.81	21.94	321600
1996-07-09	21.88	21.88	21.31	21.50	862400
1996-07-10	21.69	22.00	21.50	22.00	329800
1996-07-11	21.88	22.00	21.00	21.63	457200
1996-07-12	21.50	21.81	21.44	21.75	355800
1996-07-15	21.69	21.75	21.13	21.19	318600
1996-07-16	21.06	21.31	20.38	21.00	330800
1996-07-17	21.25	21.38	20.69	21.13	394800
1996-07-18	21.25	21.44	21.13	21.44	269000
1996-07-19	21.19	21.25	20.88	21.00	480800
1996-07-22	20.81	21.13	20.56	21.13	404600
1996-07-23	21.13	21.44	21.06	21.19	717000
1996-07-24	21.06	21.19	21.00	21.19	524400
1996-07-25	21.25	21.31	21.00	21.00	258600
1996-07-26	21.19	21.38	21.06	21.19	185000
1996-07-29	21.13	21.13	21.00	21.13	181000
1996-07-30	21.19	21.19	20.94	21.19	315200
1996-07-31	21.13	21.38	21.06	21.31	426200
1996-08-01	21.31	21.63	21.19	21.50	520600
1996-08-02	21.63	22.31	21.56	22.25	505200
1996-08-05	22.50	22.63	22.38	22.44	562200
1996-08-06	22.38	22.44	22.19	22.44	309200
1996-08-07	22.44	22.56	22.25	22.38	539200
1996-08-08	22.25	22.38	22.00	22.19	389400
1996-08-09	22.31	22.31	22.13	22.13	318000
1996-08-12	22.25	22.56	22.06	22.56	323400
1996-08-13	22.94	22.94	22.13	22.13	219600
1996-08-14	22.13	22.31	21.94	22.31	308400
1996-08-15	22.19	22.38	22.00	22.13	185800
1996-08-16	22.25	22.44	22.19	22.38	139000
1996-08-19	22.38	22.63	22.38	22.56	314800
1996-08-20	22.50	22.63	22.31	22.38	202600
1996-08-21	22.38	22.50	22.25	22.38	186600
1996-08-22	22.44	22.63	22.31	22.63	225400
1996-08-23	22.50	22.63	22.13	22.19	185000
1996-08-26	22.13	22.31	22.06	22.31	166000
1996-08-27	22.31	22.44	22.19	22.38	153000
1996-08-28	22.38	22.44	22.22	22.25	306800
1996-08-29	22.25	22.25	22.06	22.19	405000
1996-08-30	22.19	22.25	22.00	22.13	262400
1996-09-03	22.00	22.25	21.56	22.25	289200
1996-09-04	22.13	22.25	21.69	21.75	1109800
1996-09-05	21.69	21.81	21.56	21.69	346200
1996-09-06	21.69	22.00	21.56	21.81	889800
1996-09-09	22.00	22.31	21.75	22.19	128200
1996-09-10	22.19	22.19	21.81	22.00	276600
1996-09-11	22.00	22.13	21.81	21.94	497000
1996-09-12	21.94	22.13	21.88	21.94	404800
1996-09-13	22.06	22.38	22.06	22.25	395800
1996-09-16	22.25	23.06	22.25	22.81	758200
1996-09-17	22.88	22.88	22.50	22.63	285400
1996-09-18	22.63	22.63	22.44	22.56	186400
1996-09-19	22.56	22.56	22.19	22.38	185000
1996-09-20	22.50	22.75	22.44	22.75	568000
1996-09-23	22.63	22.69	22.44	22.69	188800
1996-09-24	22.69	23.00	22.56	22.63	421200
1996-09-25	22.63	22.63	22.31	22.56	255600
1996-09-26	22.63	22.63	22.31	22.38	375000
1996-09-27	22.38	22.44	22.06	22.31	291200
1996-09-30	22.38	22.50	21.94	21.94	325400
1996-10-01	22.00	22.63	22.00	22.56	183600
1996-10-02	22.69	22.88	22.69	22.88	289600
1996-10-03	22.81	23.00	22.56	22.81	410400
1996-10-04	22.94	23.38	22.88	23.38	194400
1996-10-07	23.38	23.63	23.25	23.31	232600
1996-10-08	22.94	23.19	22.94	23.06	221200
1996-10-09	23.06	23.19	22.94	23.13	193000
1996-10-10	23.00	23.19	22.94	23.06	255400
1996-10-11	22.94	23.19	22.94	23.06	172800
1996-10-14	23.19	23.44	23.19	23.31	189600
1996-10-15	23.44	23.56	22.94	23.13	368200
1996-10-16	23.13	23.19	22.88	23.19	316200
1996-10-17	23.31	23.31	23.13	23.25	299800
1996-10-18	23.75	24.31	23.75	24.13	702600
1996-10-21	24.13	24.25	24.06	24.19	485800
1996-10-22	24.31	24.50	24.06	24.25	210600
1996-10-23	24.13	24.19	23.88	24.06	191000
1996-10-24	24.06	24.13	23.81	23.81	208800
1996-10-25	23.88	24.06	23.81	23.94	230200
1996-10-28	24.00	24.31	23.75	23.81	203800
1996-10-29	23.81	24.19	23.50	24.00	240400
1996-10-30	24.00	24.25	23.88	24.19	228000
1996-10-31	24.19	24.38	24.13	24.25	241200
1996-11-01	24.31	24.44	24.00	24.13	391600
1996-11-04	24.19	24.19	23.94	24.13	547600
1996-11-05	24.13	24.25	23.94	24.00	592600
1996-11-06	24.00	24.44	23.88	24.44	397000
1996-11-07	24.38	24.63	24.06	24.44	499400
1996-11-08	24.56	24.94	24.50	24.88	257200
1996-11-11	24.88	25.00	24.81	24.94	197600
1996-11-12	24.94	25.44	24.94	25.25	339600
1996-11-13	25.25	25.50	25.19	25.38	285400
1996-11-14	25.38	25.63	25.19	25.44	378000
1996-11-15	25.56	25.75	25.31	25.75	574600
1996-11-18	25.56	25.88	25.56	25.88	188200
1996-11-19	25.75	26.19	25.75	26.06	369800
1996-11-20	26.06	26.19	25.88	26.13	517600
1996-11-21	26.19	26.63	26.19	26.50	304200
1996-11-22	26.50	26.94	26.38	26.63	293800
1996-11-25	26.63	26.94	26.56	26.94	381600
1996-11-26	27.00	27.31	26.50	26.69	290200
1996-11-27	26.75	26.88	26.50	26.75	135600
1996-11-29	26.88	27.00	26.75	26.94	53800
1996-12-02	26.88	26.88	26.38	26.63	164000
1996-12-03	26.63	26.75	26.19	26.31	433600
1996-12-04	26.00	26.00	25.44	25.81	291400
1996-12-05	25.81	26.06	25.56	25.94	276800
1996-12-06	25.56	26.06	25.19	25.88	480600
1996-12-09	25.94	26.06	25.63	25.94	440400
1996-12-10	25.69	26.06	25.69	25.88	279000
1996-12-11	25.63	25.63	25.13	25.50	381200
1996-12-12	25.50	25.50	25.00	25.06	345400
1996-12-13	24.94	25.06	24.31	24.94	412800
1996-12-16	25.00	25.38	25.00	25.00	388800
1996-12-17	24.75	25.56	24.69	25.56	396400
1996-12-18	25.44	25.63	25.25	25.38	280400
1996-12-19	25.69	26.44	25.56	26.19	407600
1996-12-20	27.19	27.19	26.50	26.56	566400
1996-12-23	26.56	26.56	25.94	26.31	222800
1996-12-24	26.31	26.38	26.13	26.38	106200
1996-12-26	26.38	26.50	26.25	26.50	137000
1996-12-27	26.50	26.56	26.25	26.38	112200
1996-12-30	26.38	26.50	26.25	26.31	187600
1996-12-31	26.31	26.44	26.25	26.25	277600
1997-01-02	26.19	26.25	25.75	25.88	304600
1997-01-03	26.19	26.25	25.88	26.25	190400
1997-01-06	26.50	26.56	26.06	26.06	343600
1997-01-07	26.06	26.38	25.69	26.38	413800
1997-01-08	26.25	26.44	26.00	26.13	461400
1997-01-09	26.19	26.63	26.13	26.44	536200
1997-01-10	26.31	26.56	26.13	26.31	428600
1997-01-13	26.44	26.44	25.75	26.06	375600
1997-01-14	26.13	26.44	26.06	26.31	357400
1997-01-15	26.25	26.31	25.88	26.19	377800
1997-01-16	26.25	26.25	25.81	26.00	315200
1997-01-17	25.88	26.25	25.88	26.25	221200
1997-01-20	26.25	26.69	26.19	26.69	849400
1997-01-21	26.56	27.06	26.56	26.88	398000
1997-01-22	27.06	27.06	26.81	26.88	285000
1997-01-23	27.13	27.44	26.44	26.50	1134200
1997-01-24	26.63	27.00	26.25	26.56	646400
1997-01-27	26.63	26.63	26.25	26.25	247000
1997-01-28	26.50	26.75	26.31	26.38	177800
1997-01-29	26.38	26.50	26.25	26.31	262400
1997-01-30	26.38	26.69	26.38	26.63	228400
1997-01-31	26.69	27.19	26.69	26.81	245200
1997-02-03	26.81	26.81	26.50	26.63	108200
1997-02-04	26.63	26.88	26.38	26.69	284200
1997-02-05	26.81	27.06	26.56	26.63	244400
1997-02-06	26.63	26.81	26.63	26.75	241200
1997-02-07	27.00	27.88	27.00	27.81	635000
1997-02-10	28.19	29.50	28.06	29.13	1303600
1997-02-11	29.13	29.94	29.06	29.88	1412600
1997-02-12	29.75	29.75	28.81	29.13	538800
1997-02-13	29.50	29.88	29.00	29.06	584800
1997-02-14	29.13	29.50	29.13	29.25	510200
1997-02-18	29.50	29.56	29.19	29.50	280200
1997-02-19	29.50	29.56	29.06	29.19	311200
1997-02-20	29.06	29.13	28.44	28.56	256800
1997-02-21	28.50	29.13	28.44	28.69	251200
1997-02-24	28.75	29.06	28.50	28.81	222000
1997-02-25	28.94	29.63	28.81	29.50	226400
1997-02-26	29.38	29.50	28.69	29.06	596600
1997-02-27	28.94	29.00	28.75	28.88	861600
1997-02-28	28.88	29.06	28.75	29.06	637200
1997-03-03	29.06	29.19	28.69	28.94	457600
1997-03-04	28.88	29.06	28.75	28.81	229200
1997-03-05	28.69	28.88	28.56	28.56	268600
1997-03-06	28.69	29.06	28.69	29.06	298800
1997-03-07	29.31	29.81	29.19	29.81	327200
1997-03-10	29.81	30.25	29.63	30.19	419000
1997-03-11	30.31	30.75	30.19	30.38	413200
1997-03-12	30.25	30.81	30.13	30.63	370800
1997-03-13	30.38	30.38	29.38	29.63	425200
1997-03-14	29.69	30.75	29.69	30.75	327600
1997-03-17	30.50	30.50	29.31	29.63	392200
1997-03-18	29.69	29.94	29.00	29.25	357800
1997-03-19	29.06	29.38	28.81	29.13	271200
1997-03-20	29.19	29.19	28.69	28.88	131000
1997-03-21	28.81	28.81	28.44	28.69	1169000
1997-03-24	28.81	28.94	28.50	28.81	550600
1997-03-25	28.94	29.38	28.94	28.94	907800
1997-03-26	28.94	29.50	28.31	28.31	583800
1997-03-27	28.19	28.25	26.19	26.69	1003400
1997-03-31	26.88	27.06	26.38	26.75	744400
1997-04-01	26.56	26.88	26.50	26.69	664200
1997-04-02	26.63	26.94	26.38	26.50	571200
1997-04-03	26.19	26.31	25.81	26.13	932200
1997-04-04	26.13	26.13	25.38	26.00	868800
1997-04-07	26.00	26.06	25.69	25.88	515200
1997-04-08	25.69	26.06	25.69	26.00	514200
1997-04-09	26.13	26.13	25.31	25.38	204000
1997-04-10	25.56	26.13	25.56	25.75	515600
1997-04-11	25.75	25.81	25.00	25.00	359000
1997-04-14	25.00	25.00	24.50	24.75	400200
1997-04-15	25.63	25.88	25.13	25.56	329400
1997-04-16	25.56	26.19	25.56	26.00	527000
1997-04-17	26.00	26.44	26.00	26.25	362600
1997-04-18	26.25	26.31	26.00	26.25	277600
1997-04-21	26.38	26.38	25.75	26.06	375600
1997-04-22	26.25	26.75	26.00	26.56	245400
1997-04-23	26.88	27.13	26.56	26.63	460400
1997-04-24	26.38	26.75	26.06	26.06	210000
1997-04-25	26.00	26.44	25.56	25.88	343400
1997-04-28	26.00	27.44	26.00	27.06	433400
1997-04-29	27.31	27.69	27.00	27.50	350400
1997-04-30	27.50	28.06	27.44	28.00	424200
1997-05-01	27.75	27.88	27.44	27.69	259600
1997-05-02	27.69	28.88	27.69	28.88	304800
1997-05-05	28.88	28.88	28.00	28.81	379400
1997-05-06	28.81	29.13	28.75	29.13	738000
1997-05-07	29.13	29.19	28.75	28.94	534600
1997-05-08	28.81	29.75	28.81	29.31	556600
1997-05-09	29.25	29.56	29.06	29.38	328800
1997-05-12	29.44	29.69	29.25	29.69	293600
1997-05-13	29.81	29.81	29.13	29.38	356800
1997-05-14	29.50	30.06	29.50	29.81	292200
1997-05-15	29.69	30.50	29.69	30.50	433800
1997-05-16	30.50	30.69	29.94	30.56	842400
1997-05-19	30.44	30.50	30.06	30.31	319600
1997-05-20	30.38	30.38	29.81	30.25	756200
1997-05-21	30.13	30.25	29.75	29.88	673000
1997-05-22	29.88	29.88	29.56	29.63	1365400
1997-05-23	29.63	29.75	29.44	29.50	1227200
1997-05-27	29.50	29.50	29.25	29.50	806400
1997-05-28	29.50	29.69	29.25	29.44	385200
1997-05-29	29.50	29.50	29.19	29.38	157200
1997-05-30	29.38	30.44	29.25	30.44	728000
1997-06-02	30.38	30.50	30.00	30.31	366400
1997-06-03	30.19	31.13	30.13	30.88	843200
1997-06-04	30.88	31.06	30.56	31.06	655600
1997-06-05	31.00	32.06	30.81	31.25	460000
1997-06-06	31.31	31.94	31.31	31.44	283400
1997-06-09	32.75	33.38	32.75	33.00	938600
1997-06-10	32.94	34.31	32.88	33.88	2479600
1997-06-11	33.81	33.81	33.38	33.50	1231400
1997-06-12	33.50	34.25	33.38	33.81	1152200
1997-06-13	33.75	34.06	33.44	33.50	1516200
1997-06-16	33.50	33.50	33.31	33.50	631600
1997-06-17	33.44	33.63	33.31	33.38	771000
1997-06-18	33.38	33.75	33.06	33.50	1021600
1997-06-19	33.50	33.75	33.44	33.75	411200
1997-06-20	33.75	33.88	33.75	33.88	862200
1997-06-23	33.75	33.81	33.38	33.44	706000
1997-06-24	33.38	33.72	33.00	33.72	592200
1997-06-25	33.72	33.72	32.63	32.97	685600
1997-06-26	32.94	33.19	32.19	32.31	843200
1997-06-27	32.34	32.81	32.34	32.41	463600
1997-06-30	32.50	32.50	32.03	32.19	363000
1997-07-01	32.19	32.56	32.17	32.25	491200
1997-07-02	32.25	32.38	31.97	32.31	778600
1997-07-03	32.63	33.13	32.63	33.06	457600
1997-07-07	33.00	33.19	32.50	32.63	524000
1997-07-08	32.25	32.94	32.25	32.66	668200
1997-07-09	32.63	32.91	32.28	32.50	918000
1997-07-10	32.50	33.22	32.31	32.88	531000
1997-07-11	32.88	33.41	32.88	33.13	331800
1997-07-14	32.69	33.16	32.44	32.59	306600
1997-07-15	33.19	33.19	32.50	32.69	476200
1997-07-16	32.69	32.88	32.69	32.88	354600
1997-07-17	32.75	32.75	32.44	32.50	534000
1997-07-18	32.50	32.56	32.09	32.13	449000
1997-07-21	32.06	32.75	31.91	32.50	327200
1997-07-22	32.56	33.03	32.56	33.03	457200
1997-07-23	34.69	35.00	34.28	34.31	985800
1997-07-24	34.22	34.22	33.72	33.81	871000
1997-07-25	33.81	33.84	33.63	33.72	1214400
1997-07-28	33.50	34.56	33.47	33.50	1442200
1997-07-29	33.50	33.81	33.50	33.69	1028000
1997-07-30	33.72	35.25	33.66	34.75	1592000
1997-07-31	34.75	35.56	34.50	35.56	1008200
1997-08-01	35.31	36.13	35.19	35.94	2428000
1997-08-04	35.97	36.50	35.72	36.50	1433400
1997-08-05	36.19	36.25	35.44	35.56	559200
1997-08-06	35.81	36.03	35.38	35.72	292000
1997-08-07	35.72	35.97	35.47	35.50	740200
1997-08-08	35.09	35.13	33.69	34.28	450400
1997-08-11	34.41	34.47	34.09	34.47	338600
1997-08-12	34.50	34.91	34.28	34.50	364800
1997-08-13	34.63	34.88	34.38	34.78	495800
1997-08-14	34.75	35.25	34.19	35.25	540800
1997-08-15	35.06	35.06	33.78	33.78	435800
1997-08-18	33.78	34.09	33.44	34.06	386400
1997-08-19	34.25	34.63	34.03	34.63	262800
1997-08-20	34.63	34.63	34.16	34.38	457400
1997-08-21	34.31	34.50	33.56	33.56	308200
1997-08-22	33.44	33.72	33.09	33.25	385200
1997-08-25	33.31	33.88	33.28	33.41	200200
1997-08-26	33.44	33.94	33.28	33.91	330600
1997-08-27	33.88	34.13	33.19	33.97	400000
1997-08-28	33.84	33.84	33.31	33.31	264800
1997-08-29	33.25	33.94	33.06	33.47	278800
1997-09-02	33.47	34.56	33.47	34.50	280400
1997-09-03	34.63	34.78	34.13	34.25	356400
1997-09-04	34.25	34.50	34.25	34.31	224600
1997-09-05	34.44	34.72	34.34	34.50	837000
1997-09-08	34.63	34.69	34.44	34.63	396000
1997-09-09	34.53	34.63	34.50	34.53	284800
1997-09-10	35.00	35.00	34.28	34.28	502200
1997-09-11	34.28	34.31	33.66	34.25	462800
1997-09-12	34.31	34.41	33.66	34.41	220400
1997-09-15	34.44	34.72	34.22	34.38	215600
1997-09-16	34.63	35.13	34.63	35.06	391200
1997-09-17	35.22	35.72	35.19	35.56	233200
1997-09-18	35.88	36.00	35.56	35.63	333200
1997-09-19	35.50	35.50	34.81	34.97	530800
1997-09-22	35.06	35.38	34.72	35.38	819400
1997-09-23	35.50	35.56	35.31	35.50	634800
1997-09-24	35.50	35.50	34.69	34.69	344600
1997-09-25	34.69	34.69	33.97	34.00	337600
1997-09-26	34.25	34.56	34.16	34.47	302400
1997-09-29	34.47	34.75	34.31	34.66	341000
1997-09-30	34.66	34.91	34.56	34.81	384600
1997-10-01	34.97	35.31	34.66	35.00	460200
1997-10-02	34.81	35.59	34.75	35.56	494600
1997-10-03	36.13	36.13	35.66	35.75	417200
1997-10-06	36.00	36.53	36.00	36.16	274200
1997-10-07	36.28	36.81	36.22	36.78	334400
1997-10-08	36.63	36.63	35.59	35.88	626600
1997-10-09	35.88	35.97	35.53	35.84	251400
1997-10-10	35.53	35.63	35.19	35.63	332800
1997-10-13	35.44	35.69	35.38	35.47	225600
1997-10-14	35.75	36.41	35.75	36.06	368400
1997-10-15	36.06	36.22	35.41	35.47	283000
1997-10-16	35.75	36.06	34.81	34.91	304200
1997-10-17	34.31	35.38	34.31	34.50	523200
1997-10-20	34.50	35.25	34.50	35.22	155400
1997-10-21	35.53	35.84	35.44	35.75	354800
1997-10-22	35.38	35.72	35.06	35.34	218000
1997-10-23	35.38	35.38	34.56	34.88	493800
1997-10-24	34.97	34.97	34.50	34.63	338600
1997-10-27	34.50	34.75	33.63	33.63	387400
1997-10-28	33.25	33.63	32.31	33.47	604400
1997-10-29	33.34	34.56	33.34	34.22	698600
1997-10-30	34.09	34.69	33.94	34.00	406800
1997-10-31	34.06	34.50	34.03	34.38	242600
1997-11-03	34.50	35.00	34.50	34.72	563400
1997-11-04	34.72	35.00	34.50	34.88	403200
1997-11-05	34.94	35.25	34.75	34.94	379400
1997-11-06	34.94	35.44	34.81	35.28	259000
1997-11-07	34.50	34.88	34.50	34.59	391200
1997-11-10	34.94	35.00	34.69	34.75	212200
1997-11-11	34.88	35.13	34.72	34.91	599000
1997-11-12	34.97	35.28	34.63	34.66	432200
1997-11-13	34.66	35.19	34.66	34.88	300200
1997-11-14	34.88	34.97	34.38	34.44	395200
1997-11-17	34.69	35.44	34.66	35.28	422400
1997-11-18	35.25	35.25	34.78	34.94	326200
1997-11-19	34.75	35.72	34.69	35.53	498800
1997-11-20	35.66	36.38	35.56	36.00	260800
1997-11-21	36.00	36.06	35.50	35.72	220600
1997-11-24	35.66	36.16	35.38	35.56	166400
1997-11-25	35.84	35.84	35.50	35.59	209400
1997-11-26	35.66	35.75	35.44	35.53	129600
1997-11-28	35.59	36.00	35.56	35.75	79600
1997-12-01	35.88	36.91	35.75	36.91	233600
1997-12-02	36.78	36.88	36.56	36.88	222000
1997-12-03	36.88	38.25	36.75	38.13	461000
1997-12-04	38.13	38.13	37.47	38.13	447200
1997-12-05	38.00	38.44	37.69	37.75	370400
1997-12-08	37.63	38.13	37.53	37.81	390600
1997-12-09	37.91	38.50	37.66	38.09	239800
1997-12-10	37.97	38.06	37.25	37.56	166400
1997-12-11	37.56	37.56	36.94	37.13	173200
1997-12-12	37.38	37.44	36.69	37.31	372400
1997-12-15	37.88	38.09	37.59	37.63	274200
1997-12-16	37.25	37.28	36.63	37.03	552800
1997-12-17	37.38	38.00	37.38	37.44	424200
1997-12-18	37.44	37.50	36.88	37.22	370800
1997-12-19	36.91	37.19	36.25	37.13	457000
1997-12-22	37.38	37.56	37.00	37.56	289800
1997-12-23	37.50	37.91	37.13	37.34	267400
1997-12-24	37.34	37.69	37.03	37.03	135400
1997-12-26	37.16	37.56	37.16	37.38	46400
1997-12-29	37.50	38.06	37.50	38.03	160000
1997-12-30	38.06	38.56	37.88	38.56	293800
1997-12-31	38.44	39.06	38.25	39.06	457600
1998-01-02	38.94	39.22	38.56	39.06	469000
1998-01-05	38.94	39.44	38.72	39.19	270400
1998-01-06	38.81	39.00	38.69	39.00	361800
1998-01-07	38.31	38.47	38.13	38.31	413800
1998-01-08	38.31	38.38	37.47	37.69	408800
1998-01-09	37.38	37.50	36.25	36.44	647600
1998-01-12	36.25	36.75	36.13	36.59	484200
1998-01-13	36.59	36.72	36.25	36.66	354400
1998-01-14	36.63	37.19	36.50	37.03	298200
1998-01-15	37.00	37.03	36.75	36.84	203600
1998-01-16	37.00	37.50	37.00	37.19	555600
1998-01-20	37.19	38.19	37.19	38.19	497200
1998-01-21	38.19	38.47	37.41	37.75	387800
1998-01-22	37.34	38.00	37.31	37.91	137800
1998-01-23	37.81	38.09	37.63	37.78	264400
1998-01-26	37.78	38.00	37.78	37.78	270800
1998-01-27	37.78	38.63	37.78	38.34	216800
1998-01-28	38.28	38.41	37.94	38.31	235400
1998-01-29	38.38	38.81	38.13	38.31	293000
1998-01-30	38.19	38.38	37.84	38.06	218600
1998-02-02	38.19	38.50	38.16	38.50	230200
1998-02-03	38.50	38.50	38.03	38.44	204000
1998-02-04	38.31	38.59	38.19	38.28	261600
1998-02-05	38.38	38.38	37.25	38.19	517200
1998-02-06	38.31	38.69	38.31	38.59	413600
1998-02-09	38.47	39.09	38.41	39.06	443200
1998-02-10	39.03	39.69	38.81	39.63	711800
1998-02-11	39.63	40.25	39.63	40.00	629800
1998-02-12	40.00	40.19	39.63	40.09	1198600
1998-02-13	39.97	40.28	39.97	40.00	578800
1998-02-17	40.09	41.06	40.09	40.72	531200
1998-02-18	41.00	41.56	40.95	41.19	1094400
1998-02-19	41.00	41.19	40.69	41.03	215400
1998-02-20	41.16	41.41	41.00	41.31	222600
1998-02-23	41.44	41.63	40.69	41.50	467000
1998-02-24	41.50	41.63	41.25	41.50	587800
1998-02-25	41.59	42.13	41.59	41.97	574600
1998-02-26	41.84	42.25	41.44	42.22	301200
1998-02-27	42.09	42.19	41.50	42.00	233200
1998-03-02	41.81	41.97	41.53	41.75	294200
1998-03-03	41.63	41.94	41.50	41.94	196400
1998-03-04	41.81	41.84	41.31	41.44	246400
1998-03-05	41.19	41.22	40.66	40.66	339400
1998-03-06	40.66	40.94	40.50	40.94	710400
1998-03-09	40.94	41.81	40.81	41.41	375000
1998-03-10	41.47	41.84	41.28	41.84	122400
1998-03-11	41.72	41.97	41.66	41.81	269000
1998-03-12	41.75	41.97	41.72	41.84	295400
1998-03-13	41.84	41.84	41.44	41.78	164200
1998-03-16	41.91	42.41	41.78	42.41	477200
1998-03-17	42.34	42.75	42.00	42.41	347600
1998-03-18	42.50	42.50	42.22	42.28	211000
1998-03-19	42.28	42.47	41.94	42.13	159600
1998-03-20	42.13	42.47	41.88	42.28	966600
1998-03-23	42.28	42.66	42.25	42.25	368600
1998-03-24	42.28	42.69	42.22	42.50	799600
1998-03-25	42.63	42.69	42.00	42.19	528200
1998-03-26	42.19	42.56	41.88	42.31	262600
1998-03-27	42.31	42.63	41.94	42.22	389000
1998-03-30	42.19	42.47	41.56	41.81	264200
1998-03-31	42.38	43.25	42.34	42.63	705400
1998-04-01	42.47	42.56	41.84	42.50	340200
1998-04-02	42.50	43.06	42.50	43.00	203400
1998-04-03	43.22	44.38	42.88	43.84	412800
1998-04-06	44.00	44.75	43.88	44.59	358000
1998-04-07	44.31	44.88	44.16	44.25	461800
1998-04-08	44.25	45.25	44.25	44.53	736200
1998-04-09	44.56	45.34	44.56	44.94	478600
1998-04-13	44.56	45.16	44.47	45.16	868800
1998-04-14	45.16	46.16	45.16	45.94	410400
1998-04-15	46.03	46.69	45.78	46.34	374800
1998-04-16	46.47	46.56	45.31	45.47	294600
1998-04-17	45.50	46.63	45.16	46.63	396600
1998-04-20	46.63	46.63	45.59	45.84	368000
1998-04-21	45.63	45.66	44.81	45.66	228800
1998-04-22	45.66	46.50	45.59	46.47	166000
1998-04-23	46.47	46.47	45.59	45.88	241000
1998-04-24	45.75	46.19	45.00	45.25	359200
1998-04-27	45.06	45.06	43.69	44.00	305600
1998-04-28	44.00	44.00	43.13	43.31	300600
1998-04-29	43.44	43.69	43.06	43.53	346600
1998-04-30	43.53	44.72	43.34	44.50	749600
1998-05-01	44.44	44.50	44.00	44.31	315800
1998-05-04	44.31	44.44	44.09	44.16	438600
1998-05-05	44.03	44.28	43.88	44.13	485600
1998-05-06	44.00	44.00	43.72	43.88	553600
1998-05-07	43.84	43.97	43.56	43.66	214600
1998-05-08	43.66	44.78	43.66	44.41	512800
1998-05-11	44.41	44.91	44.38	44.75	509800
1998-05-12	44.69	45.22	44.63	45.06	452400
1998-05-13	45.31	45.81	45.25	45.47	255800
1998-05-14	45.25	45.81	45.13	45.31	436000
1998-05-15	45.31	46.25	45.06	45.63	644800
1998-05-18	45.66	46.00	45.38	45.78	337000
1998-05-19	46.13	46.53	45.88	46.38	305200
1998-05-20	46.38	46.56	44.88	46.25	627000
1998-05-21	46.50	47.06	45.25	45.72	317600
1998-05-22	45.72	45.97	44.69	45.00	250000
1998-05-26	45.06	45.22	44.63	44.81	281000
1998-05-27	44.88	44.88	43.88	44.06	309000
1998-05-28	44.00	45.03	43.88	45.00	495400
1998-05-29	45.13	45.19	44.75	44.94	382200
1998-06-01	44.94	45.94	44.84	45.34	279600
1998-06-02	45.28	45.69	44.66	45.28	222600
1998-06-03	45.41	45.66	44.53	44.69	293600
1998-06-04	44.66	45.47	44.53	45.34	425000
1998-06-05	45.28	45.44	44.84	45.34	285600
1998-06-08	45.34	45.63	45.22	45.56	400200
1998-06-09	45.50	45.75	45.00	45.50	268800
1998-06-10	45.47	45.94	45.31	45.50	247200
1998-06-11	45.38	45.38	44.06	45.00	363200
1998-06-12	44.56	44.63	43.66	44.50	242600
1998-06-15	44.38	44.38	43.44	43.44	320600
1998-06-16	43.69	43.88	42.38	43.41	662600
1998-06-17	43.44	44.22	43.19	44.03	221200
1998-06-18	43.91	44.50	43.66	44.28	167400
1998-06-19	44.06	44.72	43.63	43.94	541800
1998-06-22	43.94	44.00	43.38	43.50	237200
1998-06-23	43.38	44.06	43.38	43.59	485400
1998-06-24	43.69	44.50	43.41	44.38	470800
1998-06-25	44.38	45.06	44.25	44.28	241600
1998-06-26	44.41	45.00	44.28	44.59	444400
1998-06-29	45.25	45.97	45.25	45.63	386200
1998-06-30	45.66	45.91	45.50	45.69	323000
1998-07-01	45.59	46.63	45.59	46.59	545800
1998-07-02	46.84	46.97	46.38	46.75	422200
1998-07-06	46.91	48.13	46.75	47.97	344800
1998-07-07	48.00	48.19	47.44	47.59	142600
1998-07-08	47.19	47.50	46.69	46.91	283800
1998-07-09	46.81	47.47	46.78	46.94	436400
1998-07-10	47.00	47.97	46.72	47.75	146200
1998-07-13	47.63	47.63	46.75	46.88	380400
1998-07-14	46.97	46.97	46.50	46.50	818200
1998-07-15	46.63	46.84	46.50	46.56	344600
1998-07-16	46.44	46.72	46.06	46.59	344800
1998-07-17	46.75	47.56	46.50	47.09	269800
1998-07-20	47.22	47.44	46.56	46.59	137000
1998-07-21	46.59	46.97	46.00	46.13	171400
1998-07-22	46.44	47.13	46.44	47.00	491800
1998-07-23	47.13	47.50	46.22	46.78	524200
1998-07-24	47.19	47.78	46.97	47.31	744800
1998-07-27	47.06	47.06	46.56	46.81	322400
1998-07-28	46.25	46.28	45.50	46.16	419000
1998-07-29	46.03	47.13	45.78	47.13	797800
1998-07-30	47.31	47.41	46.66	47.25	456400
1998-07-31	47.13	47.94	47.03	47.94	620600
1998-08-03	47.81	48.94	47.47	48.78	936800
1998-08-04	48.78	49.44	46.88	47.00	2028800
1998-08-05	47.00	47.03	46.19	46.50	1212800
1998-08-06	46.50	46.66	46.19	46.41	828800
1998-08-07	46.41	46.50	46.03	46.44	1021200
1998-08-10	46.41	46.69	46.06	46.44	1094200
1998-08-11	46.03	46.03	45.00	45.38	894000
1998-08-12	45.38	46.00	45.38	46.00	659600
1998-08-13	46.06	46.06	45.75	46.06	692800
1998-08-14	46.00	46.09	45.75	45.88	1214000
1998-08-17	45.84	45.84	45.25	45.25	609600
1998-08-18	45.19	45.66	45.13	45.53	937400
1998-08-19	45.75	46.53	45.69	46.28	929400
1998-08-20	46.81	46.97	46.50	46.84	1179600
1998-08-21	46.38	46.50	45.25	45.81	501600
1998-08-24	46.69	46.72	46.34	46.41	756800
1998-08-25	46.44	46.66	45.81	46.03	401800
1998-08-26	46.03	46.59	45.69	46.38	447000
1998-08-27	46.06	46.16	45.03	45.09	792400
1998-08-28	45.00	45.00	44.25	44.41	1027000
1998-08-31	44.50	44.72	42.75	43.00	619600
1998-09-01	42.75	43.28	42.13	43.19	468200
1998-09-02	43.19	43.81	43.13	43.59	634200
1998-09-03	43.25	43.50	42.63	43.25	572800
1998-09-04	43.25	43.38	41.59	42.41	629800
1998-09-08	42.41	44.00	42.34	44.00	1041400
1998-09-09	44.00	44.16	43.13	43.25	468000
1998-09-10	43.13	44.50	42.63	44.50	1416600
1998-09-11	44.44	44.78	43.88	44.25	930600
1998-09-14	44.50	46.66	44.41	46.38	738800
1998-09-15	46.44	47.69	46.06	47.31	436200
1998-09-16	47.31	47.50	46.59	47.50	741600
1998-09-17	47.19	47.19	45.75	46.13	335800
1998-09-18	46.06	46.88	46.00	46.25	317200
1998-09-21	46.31	46.31	44.75	45.09	527000
1998-09-22	45.31	46.16	45.16	45.31	975200
1998-09-23	45.50	46.19	45.38	46.13	512200
1998-09-24	45.88	46.63	45.66	45.81	653200
1998-09-25	45.31	45.34	44.25	44.59	818000
1998-09-28	44.44	44.88	43.94	44.13	589200
1998-09-29	44.13	44.78	43.63	43.88	305400
1998-09-30	43.06	43.19	41.13	41.13	714600
1998-10-01	40.75	41.22	39.53	39.66	866600
1998-10-02	39.88	40.50	39.69	40.13	662600
1998-10-05	40.25	40.25	38.47	38.84	523600
1998-10-06	38.84	40.19	38.25	38.25	606600
1998-10-07	38.00	38.16	37.50	37.88	607000
1998-10-08	35.25	35.88	34.00	34.41	1200400
1998-10-09	35.00	35.56	33.66	35.53	1009200
1998-10-12	35.69	36.34	35.41	35.78	569400
1998-10-13	35.78	36.81	35.50	36.06	467800
1998-10-14	36.06	38.53	35.91	38.25	669600
1998-10-15	38.06	40.41	37.69	40.34	705400
1998-10-16	40.47	40.78	39.66	40.63	408400
1998-10-19	40.00	41.00	38.81	38.81	1172000
1998-10-20	37.88	39.16	37.75	38.00	1064200
1998-10-21	38.00	38.31	37.81	37.88	641000
1998-10-22	37.88	37.94	37.06	37.06	390800
1998-10-23	36.75	36.84	34.69	35.16	1112200
1998-10-26	35.25	35.25	33.50	34.38	1502800
1998-10-27	35.25	36.19	35.13	36.03	1875800
1998-10-28	36.06	36.50	35.28	36.25	812200
1998-10-29	36.25	37.38	35.78	36.94	504400
1998-10-30	36.81	38.44	36.50	37.94	1137200
1998-11-02	37.97	38.72	37.91	38.19	706000
1998-11-03	38.06	38.22	37.41	37.91	628200
1998-11-04	37.53	38.13	37.53	37.69	427800
1998-11-05	37.69	39.44	36.94	38.56	856800
1998-11-06	38.63	38.84	37.94	38.78	1353200
1998-11-09	39.38	39.72	38.88	38.91	1541800
1998-11-10	38.88	39.22	38.63	38.63	627400
1998-11-11	38.63	39.38	38.50	38.66	537800
1998-11-12	38.66	39.50	38.66	38.94	785400
1998-11-13	38.94	39.13	38.75	39.00	722600
1998-11-16	39.44	40.09	39.44	40.09	1290200
1998-11-17	40.09	40.47	39.94	40.31	322800
1998-11-18	40.38	40.38	40.00	40.03	482000
1998-11-19	40.13	40.47	40.03	40.38	333600
1998-11-20	40.44	40.97	40.38	40.75	342400
1998-11-23	40.78	42.38	40.78	41.94	507400
1998-11-24	41.81	42.88	41.81	42.72	603600
1998-11-25	42.66	43.34	42.66	42.94	628200
1998-11-27	42.84	42.97	42.72	42.72	222400
1998-11-30	42.81	42.97	41.66	41.84	835400
1998-12-01	41.72	42.09	41.25	41.91	484000
1998-12-02	41.75	42.38	41.69	42.25	616600
1998-12-03	42.31	42.91	42.25	42.56	1458200
1998-12-04	42.94	43.03	42.63	42.75	540000
1998-12-07	42.75	43.31	42.66	43.25	495800
1998-12-08	43.25	43.25	42.25	42.31	461800
1998-12-09	42.19	42.59	42.19	42.34	548600
1998-12-10	42.28	42.38	41.06	41.16	617400
1998-12-11	41.03	41.09	40.63	41.00	381600
1998-12-14	41.06	41.25	40.06	40.28	317400
1998-12-15	40.16	40.16	39.34	39.63	712000
1998-12-16	39.63	40.56	39.50	40.06	581400
1998-12-17	39.81	41.66	39.81	41.25	500200
1998-12-18	40.00	40.34	39.94	40.28	991600
1998-12-21	40.41	41.56	40.38	41.19	644200
1998-12-22	41.19	41.31	40.63	40.75	351200
1998-12-23	40.75	40.91	40.22	40.88	486000
1998-12-24	40.94	40.94	40.63	40.78	117000
1998-12-28	40.81	41.50	40.34	41.34	480800
1998-12-29	41.22	41.75	40.91	41.34	460200
1998-12-30	41.31	41.53	40.88	41.44	258000
1998-12-31	41.31	41.47	40.78	40.91	206000
1999-01-04	41.25	41.88	40.66	40.91	505400
1999-01-05	41.00	42.19	41.00	41.34	827400
1999-01-06	41.75	41.75	40.88	41.13	922600
1999-01-07	41.00	41.25	40.88	41.13	874800
1999-01-08	41.75	42.00	41.28	41.84	568600
1999-01-11	41.84	41.94	40.34	40.66	473600
1999-01-12	40.72	40.72	39.97	39.97	698800
1999-01-13	39.63	40.06	39.56	39.78	442400
1999-01-14	39.78	40.41	39.63	39.78	515000
1999-01-15	40.13	40.22	39.84	40.22	398200
1999-01-19	40.13	40.38	39.97	40.25	427200
1999-01-20	40.13	40.72	39.81	39.94	330000
1999-01-21	40.06	40.34	39.53	39.75	595200
1999-01-22	39.66	39.84	39.28	39.50	400000
1999-01-25	39.31	40.09	39.31	40.06	416800
1999-01-26	40.13	40.22	39.94	40.16	291600
1999-01-27	40.16	40.56	40.16	40.28	410800
1999-01-28	40.31	40.75	40.28	40.75	395000
1999-01-29	40.97	41.84	40.56	41.66	400000
1999-02-01	41.66	42.00	40.41	40.53	531800
1999-02-02	40.75	41.00	39.81	39.81	648600
1999-02-03	39.56	40.00	39.28	39.97	669800
1999-02-04	40.09	41.06	39.78	40.44	816800
1999-02-05	40.41	40.41	39.97	40.19	444800
1999-02-08	40.09	41.84	39.94	41.56	485000
1999-02-09	41.56	42.00	41.38	41.66	320000
1999-02-10	41.66	41.69	41.47	41.59	626800
1999-02-11	41.50	43.22	41.28	43.22	625000
1999-02-12	43.03	43.06	41.88	42.06	411400
1999-02-16	42.25	43.25	42.19	43.25	604800
1999-02-17	43.25	43.25	42.16	42.19	387800
1999-02-18	42.69	44.22	42.56	44.19	1033600
1999-02-19	44.25	46.88	44.19	46.50	1331200
1999-02-22	46.50	48.88	46.00	48.56	1767800
1999-02-23	48.44	48.47	46.19	46.47	908800
1999-02-24	46.44	47.84	46.44	46.84	648400
1999-02-25	46.69	47.03	46.31	47.00	671800
1999-02-26	47.00	47.41	46.84	47.34	479400
1999-03-01	47.34	47.75	45.81	46.69	1477000
1999-03-02	47.00	48.25	47.00	47.44	690200
1999-03-03	47.44	48.13	47.38	47.88	829000
1999-03-04	47.94	48.16	47.66	47.97	1021200
1999-03-05	48.09	48.34	47.25	47.44	1174400
1999-03-08	47.47	47.50	47.13	47.31	753800
1999-03-09	47.31	47.94	46.97	47.06	1128600
1999-03-10	47.13	47.13	46.41	46.78	1067200
1999-03-11	46.84	47.38	46.66	47.00	1002800
1999-03-12	47.13	47.66	47.13	47.59	496800
1999-03-15	47.66	49.84	47.53	49.00	817200
1999-03-16	49.00	49.00	47.38	47.75	957800
1999-03-17	47.75	48.14	47.59	47.91	651800
1999-03-18	47.63	48.75	47.63	48.75	1045000
1999-03-19	48.63	49.06	48.25	48.56	669000
1999-03-22	48.59	49.91	48.59	49.81	451800
1999-03-23	50.00	50.00	49.00	49.09	967400
1999-03-24	49.25	49.84	49.19	49.47	649400
1999-03-25	49.38	49.78	49.13	49.72	678000
1999-03-26	49.31	50.25	49.00	49.28	714800
1999-03-29	49.41	49.81	49.16	49.78	579200
1999-03-30	49.50	49.59	49.31	49.50	635200
1999-03-31	49.50	49.69	49.41	49.44	400000
1999-04-01	49.44	49.56	48.94	49.41	623000
1999-04-05	49.31	50.25	49.06	50.19	602400
1999-04-06	49.88	49.97	48.88	48.94	776400
1999-04-07	48.00	49.06	48.00	48.63	837400
1999-04-08	48.63	48.81	48.00	48.38	615600
1999-04-09	48.38	48.78	48.19	48.56	310400
1999-04-12	48.19	49.59	48.00	49.16	418600
1999-04-13	49.13	50.06	49.06	49.50	783000
1999-04-14	49.50	49.59	48.63	48.72	520400
1999-04-15	48.59	48.72	47.31	47.63	503600
1999-04-16	47.72	48.00	46.53	46.81	663800
1999-04-19	46.13	47.19	46.13	46.50	983400
1999-04-20	46.50	46.75	45.97	46.13	763800
1999-04-21	46.09	47.25	45.69	47.25	753000
1999-04-22	47.75	48.16	47.44	47.69	714400
1999-04-23	47.69	49.03	47.56	49.00	931200
1999-04-26	48.88	49.13	47.75	47.84	600000
1999-04-27	47.97	48.59	47.81	48.00	560800
1999-04-28	48.13	48.84	47.97	48.25	1136000
1999-04-29	48.50	49.50	48.44	48.47	673800
1999-04-30	48.72	49.00	47.97	48.03	671600
1999-05-03	47.75	49.06	47.75	48.50	643600
1999-05-04	48.56	49.13	48.25	48.25	881000
1999-05-05	48.38	49.34	48.38	48.94	653400
1999-05-06	48.81	49.19	48.81	48.97	521200
1999-05-07	49.50	51.75	49.50	50.38	1138000
1999-05-10	50.75	51.09	50.31	50.59	463600
1999-05-11	50.69	51.59	50.06	50.13	530400
1999-05-12	50.13	52.69	50.13	52.34	866800
1999-05-13	52.25	52.94	51.63	52.41	479400
1999-05-14	51.59	51.72	50.28	50.91	326000
1999-05-17	51.03	52.72	50.97	51.47	428200
1999-05-18	51.47	51.97	50.44	51.22	448200
1999-05-19	51.34	51.72	50.50	50.97	251600
1999-05-20	50.84	51.75	50.84	51.44	324600
1999-05-21	51.44	51.50	50.81	50.94	447200
1999-05-24	51.00	51.00	49.06	49.66	623000
1999-05-25	49.56	51.25	49.56	50.84	689800
1999-05-26	50.72	51.25	50.06	51.25	589800
1999-05-27	50.88	51.38	50.31	50.31	492800
1999-05-28	50.00	50.97	49.56	50.88	616200
1999-06-01	50.25	50.50	48.50	49.22	658800
1999-06-02	49.13	50.00	49.00	50.00	494000
1999-06-03	50.00	51.63	50.00	51.19	500400
1999-06-04	51.19	51.88	51.03	51.31	527200
1999-06-07	50.88	51.75	50.38	51.69	631600
1999-06-08	51.56	51.63	50.00	50.38	404400
1999-06-09	50.38	50.81	49.94	50.28	498000
1999-06-10	50.41	50.63	49.84	50.22	617600
1999-06-11	50.25	50.50	50.25	50.50	597600
1999-06-14	51.00	52.09	50.91	51.28	548200
1999-06-15	51.44	52.00	51.25	51.78	715600
1999-06-16	51.88	53.06	51.81	52.16	1066200
1999-06-17	51.88	52.63	51.31	52.63	644600
1999-06-18	52.50	52.50	51.84	52.28	617200
1999-06-21	52.41	52.94	52.22	52.63	448800
1999-06-22	51.00	52.81	50.88	51.75	511600
1999-06-23	50.50	52.69	50.50	52.38	554300
1999-06-24	52.13	52.38	51.31	51.69	392200
1999-06-25	51.69	51.81	50.63	50.94	475000
1999-06-28	50.75	52.38	50.75	51.63	305500
1999-06-29	51.63	52.50	51.19	52.00	383500
1999-06-30	52.00	53.44	51.88	52.31	450300
1999-07-01	52.56	53.94	51.63	53.69	583200
1999-07-02	53.56	54.88	53.50	54.44	246800
1999-07-06	54.19	55.19	54.06	54.38	568400
1999-07-07	54.50	55.81	54.38	55.06	701800
1999-07-08	55.00	56.56	54.88	56.38	1100500
1999-07-09	56.38	57.19	56.31	57.00	646100
1999-07-12	56.88	57.50	55.38	57.31	503000
1999-07-13	56.50	56.63	55.75	56.13	421900
1999-07-14	56.00	56.00	54.94	55.63	518700
1999-07-15	55.50	56.75	55.50	56.44	156800
1999-07-16	55.50	55.50	54.63	55.00	388200
1999-07-19	54.75	55.06	54.06	54.31	481400
1999-07-20	53.63	54.31	53.00	53.50	392100
1999-07-21	53.50	53.50	51.06	51.13	530800
1999-07-22	51.25	53.56	51.00	52.75	663300
1999-07-23	52.50	53.88	52.50	53.13	464200
1999-07-26	51.50	53.63	51.50	53.13	257600
1999-07-27	53.00	53.00	51.75	52.56	309900
1999-07-28	52.13	52.25	51.56	51.88	319400
1999-07-29	51.13	51.38	49.75	50.88	394900
1999-07-30	50.75	51.19	49.88	50.00	432100
1999-08-02	50.25	51.75	49.88	51.13	386900
1999-08-03	50.88	51.69	49.69	49.88	243800
1999-08-04	48.75	50.31	48.75	49.44	394600
1999-08-05	49.00	50.25	48.50	49.94	321900
1999-08-06	49.94	49.94	47.56	48.00	681300
1999-08-09	48.00	49.00	47.44	48.69	496700
1999-08-10	48.69	48.75	47.25	47.75	368600
1999-08-11	47.88	48.31	47.56	48.00	410600
1999-08-12	47.94	48.75	47.31	47.63	326600
1999-08-13	47.81	48.38	47.75	48.00	293600
1999-08-16	47.75	48.00	47.50	47.94	219400
1999-08-17	48.19	49.38	48.00	49.38	347200
1999-08-18	49.31	49.31	48.50	48.56	315000
1999-08-19	48.69	49.00	47.50	48.38	275600
1999-08-20	48.25	48.63	47.00	47.50	431900
1999-08-23	47.50	48.69	47.50	48.44	413800
1999-08-24	48.56	49.63	48.38	48.88	263800
1999-08-25	49.13	50.94	49.13	50.69	592700
1999-08-26	51.75	52.00	50.06	50.25	293400
1999-08-27	50.00	50.19	49.25	49.63	204200
1999-08-30	49.00	49.19	47.38	47.81	240100
1999-08-31	47.88	47.88	46.81	46.88	271700
1999-09-01	46.81	47.63	46.38	47.25	404200
1999-09-02	46.75	47.06	46.13	46.88	316300
1999-09-03	47.38	47.94	47.38	47.94	496900
1999-09-07	48.00	48.00	46.88	47.06	193700
1999-09-08	46.50	46.94	46.38	46.69	203000
1999-09-09	46.44	46.50	45.38	45.75	271100
1999-09-10	46.00	46.19	45.31	45.50	265400
1999-09-13	45.38	45.38	43.88	43.94	489000
1999-09-14	43.00	44.25	42.25	43.88	672600
1999-09-15	44.31	44.63	43.69	43.69	451700
1999-09-16	43.38	44.00	42.88	43.25	335300
1999-09-17	43.25	45.38	43.25	45.00	380900
1999-09-20	45.06	45.25	40.38	40.63	1177500
1999-09-21	40.00	40.88	39.63	39.94	1383600
1999-09-22	40.13	40.50	39.19	39.31	938700
1999-09-23	39.75	41.06	39.56	39.88	758500
1999-09-24	39.38	39.94	39.13	39.44	569900
1999-09-27	39.88	40.38	39.75	40.00	750700
1999-09-28	39.75	40.25	39.31	40.25	724400
1999-09-29	40.00	40.00	36.88	37.50	915500
1999-09-30	37.00	37.63	36.00	37.56	1258800
1999-10-01	38.00	38.00	37.44	37.94	1182300
1999-10-04	38.19	39.19	37.88	39.00	504200
1999-10-05	38.75	39.50	38.50	39.06	548000
1999-10-06	39.00	39.69	38.81	39.19	626800
1999-10-07	39.00	39.00	38.50	38.56	400500
1999-10-08	38.56	39.81	38.56	39.50	310400
1999-10-11	38.88	38.88	38.06	38.50	322100
1999-10-12	38.31	38.88	38.25	38.25	269100
1999-10-13	38.25	38.25	36.50	36.50	690200
1999-10-14	37.13	39.63	37.06	39.25	899600
1999-10-15	37.63	39.63	37.50	39.00	975100
1999-10-18	38.75	42.63	38.50	42.13	717300
1999-10-19	44.00	44.00	41.81	42.06	650100
1999-10-20	42.63	42.63	41.38	41.69	562600
1999-10-21	41.44	42.31	40.81	41.69	539300
1999-10-22	46.75	48.31	46.44	47.19	1651200
1999-10-25	46.50	46.94	44.19	44.75	1802800
1999-10-26	44.63	45.75	44.56	44.56	766900
1999-10-27	44.31	45.94	44.25	45.25	709200
1999-10-28	46.75	47.31	46.50	47.31	1394900
1999-10-29	47.31	47.69	46.13	46.13	787300
1999-11-01	47.00	47.25	45.44	45.94	720200
1999-11-02	45.94	46.56	45.25	45.94	600600
1999-11-03	46.06	46.13	43.88	44.13	448200
1999-11-04	44.13	45.81	44.13	45.63	768200
1999-11-05	47.63	48.06	47.25	47.38	480900
1999-11-08	47.63	47.63	45.94	46.50	335600
1999-11-09	47.00	47.13	45.19	46.19	406700
1999-11-10	45.63	46.25	45.06	45.63	793300
1999-11-11	45.56	45.94	45.06	45.19	451000
1999-11-12	45.25	46.50	45.25	46.38	346500
1999-11-15	46.13	46.50	45.75	46.06	399200
1999-11-16	46.31	48.00	46.31	47.75	810900
1999-11-17	47.25	47.44	46.56	46.81	460400
1999-11-18	46.81	47.31	46.44	46.94	458200
1999-11-19	46.69	46.69	45.75	45.88	450900
1999-11-22	45.88	45.88	44.81	45.31	234500
1999-11-23	44.63	45.25	43.81	44.63	308000
1999-11-24	44.00	44.13	42.94	43.38	310300
1999-11-26	43.25	43.25	42.38	42.69	323200
1999-11-29	42.63	43.00	41.94	42.00	426200
1999-11-30	42.00	42.75	41.38	41.69	679600
1999-12-01	41.50	41.63	41.00	41.31	364600
1999-12-02	41.50	41.56	41.06	41.19	376400
1999-12-03	41.75	42.63	41.50	41.75	829300
1999-12-06	41.13	41.88	40.38	40.38	663400
1999-12-07	40.31	41.75	39.44	41.38	985100
1999-12-08	40.63	40.63	38.88	38.94	568900
1999-12-09	39.88	40.00	39.13	40.00	358000
1999-12-10	40.00	40.81	39.31	40.31	317000
1999-12-13	38.75	39.63	38.44	39.03	550500
1999-12-14	39.75	40.75	38.56	38.56	817100
1999-12-15	38.63	39.88	38.00	38.00	749800
1999-12-16	38.00	40.00	38.00	38.50	1622300
1999-12-17	37.88	38.06	36.75	36.94	1070300
1999-12-20	37.50	37.69	37.19	37.38	359600
1999-12-21	37.13	37.50	36.56	37.13	296700
1999-12-22	37.38	38.00	36.56	37.13	916400
1999-12-23	37.56	38.38	37.44	38.19	354600
1999-12-27	38.19	38.81	38.13	38.75	609100
1999-12-28	38.75	39.44	38.63	39.13	491900
1999-12-29	39.13	39.75	39.13	39.31	234200
1999-12-30	39.31	40.25	39.31	39.63	199000
1999-12-31	39.88	40.06	39.25	40.00	102400
2000-01-03	38.88	39.31	38.25	39.06	512000
2000-01-04	38.88	39.06	37.56	37.94	729300
2000-01-05	37.94	39.06	36.56	36.63	520000
2000-01-06	37.00	37.50	36.19	37.00	518400
2000-01-07	37.75	39.06	37.19	37.94	279700
2000-01-10	38.50	38.69	36.38	38.00	624700
2000-01-11	37.13	37.63	37.13	37.44	330800
2000-01-12	37.50	37.50	35.50	37.25	794700
2000-01-13	38.00	39.63	37.88	39.50	786600
2000-01-14	41.38	41.38	38.44	38.88	470600
2000-01-18	38.00	38.44	37.63	37.94	335500
2000-01-19	37.00	37.63	35.63	36.63	603200
2000-01-20	36.63	36.63	34.38	34.75	702600
2000-01-21	35.00	36.50	33.63	35.81	999500
2000-01-24	36.50	36.75	34.56	34.94	710600
2000-01-25	34.63	36.00	34.50	35.88	1016700
2000-01-26	35.63	36.31	34.38	36.25	504900
2000-01-27	35.75	36.56	35.69	36.06	586400
2000-01-28	34.88	36.81	34.88	35.81	607200
2000-01-31	35.94	36.94	35.81	36.94	347100
2000-02-01	38.00	39.38	37.50	37.69	964500
2000-02-02	37.25	38.81	37.00	38.44	911400
2000-02-03	37.38	38.13	36.25	37.50	610800
2000-02-04	36.75	37.63	35.94	36.19	592000
2000-02-07	36.75	36.88	34.13	34.25	1175400
2000-02-08	34.69	35.56	34.38	35.25	776800
2000-02-09	34.44	35.13	33.56	33.56	511100
2000-02-10	33.06	33.88	32.50	33.06	483800
2000-02-11	32.81	33.88	32.25	32.25	387900
2000-02-14	32.75	32.75	31.75	32.25	355100
2000-02-15	32.44	33.06	32.13	32.63	503500
2000-02-16	30.75	31.94	30.75	31.50	551900
2000-02-17	31.63	32.00	30.88	30.94	489700
2000-02-18	30.88	31.69	30.31	30.38	537500
2000-02-22	29.50	30.69	28.38	29.75	834700
2000-02-23	30.00	30.06	28.75	29.69	721600
2000-02-24	29.50	29.94	28.50	29.56	853200
2000-02-25	29.56	29.69	28.00	28.38	1324600
2000-02-28	27.50	28.69	27.13	28.25	1265700
2000-02-29	28.13	28.19	27.63	27.63	532800
2000-03-01	27.81	29.38	27.19	28.50	774200
2000-03-02	28.50	28.50	26.81	27.13	3139500
2000-03-03	27.63	27.63	27.00	27.06	899800
2000-03-06	27.25	27.38	25.94	26.50	790100
2000-03-07	26.25	26.50	24.50	24.56	944400
2000-03-08	25.00	25.44	24.00	24.19	859600
2000-03-09	25.00	25.94	24.06	25.00	818500
2000-03-10	25.25	25.69	24.63	25.06	545400
2000-03-13	25.25	25.25	23.63	24.25	625000
2000-03-14	24.25	24.31	22.63	23.19	1081200
2000-03-15	23.31	25.50	23.31	25.06	1759600
2000-03-16	26.38	28.81	26.00	28.25	2460500
2000-03-17	28.25	29.63	28.00	28.00	1251200
2000-03-20	28.31	28.94	27.81	28.25	846900
2000-03-21	28.63	30.00	27.50	29.31	939900
2000-03-22	29.00	29.19	28.69	29.13	798400
2000-03-23	29.50	31.38	29.50	31.13	947200
2000-03-24	31.06	33.00	30.63	32.06	1343000
2000-03-27	32.31	32.69	30.13	30.50	855800
2000-03-28	30.00	30.63	29.38	30.19	1092600
2000-03-29	31.00	31.88	30.75	31.31	816500
2000-03-30	32.25	35.88	32.25	35.00	1344000
2000-03-31	35.00	35.00	33.38	33.50	1436400
2000-04-03	33.69	33.69	32.13	33.06	838000
2000-04-04	34.25	34.25	32.50	33.13	1257400
2000-04-05	33.06	33.38	31.88	32.88	953300
2000-04-06	32.13	32.31	30.81	31.44	802500
2000-04-07	32.00	32.06	30.69	30.81	520800
2000-04-10	31.06	31.13	29.00	30.94	1065200
2000-04-11	31.75	31.94	30.69	31.69	547200
2000-04-12	31.63	33.44	31.63	32.88	660500
2000-04-13	34.63	35.31	33.63	34.69	1298500
2000-04-14	33.75	33.75	31.00	31.44	608900
2000-04-17	31.75	32.31	30.50	31.44	503400
2000-04-18	31.50	32.06	30.69	31.81	461900
2000-04-19	32.38	32.75	31.25	32.19	731000
2000-04-20	32.75	33.56	31.75	33.25	475100
2000-04-24	32.81	34.63	32.50	34.56	645600
2000-04-25	34.63	35.13	32.44	33.44	937100
2000-04-26	34.50	34.56	31.56	31.81	761500
2000-04-27	31.00	31.63	30.69	31.00	864300
2000-04-28	31.25	38.50	30.69	34.81	1582500
2000-05-01	35.81	37.50	34.63	34.94	1297100
2000-05-02	33.00	35.31	33.00	35.13	817000
2000-05-03	34.06	34.56	32.56	32.94	734000
2000-05-04	32.94	33.63	32.50	33.13	483300
2000-05-05	32.63	34.31	32.56	33.50	448000
2000-05-08	32.50	35.75	32.50	33.38	941500
2000-05-09	33.38	34.06	33.00	33.44	841900
2000-05-10	33.38	34.38	33.00	33.75	349400
2000-05-11	33.63	34.44	33.50	33.88	521600
2000-05-12	33.63	35.81	33.63	35.25	534800
2000-05-15	35.06	36.50	34.88	36.38	833100
2000-05-16	36.50	36.50	35.56	35.56	447100
2000-05-17	35.31	35.31	33.88	35.19	293600
2000-05-18	35.19	36.38	35.13	35.25	651300
2000-05-19	34.25	35.13	33.44	34.00	975600
2000-05-22	34.50	35.38	34.25	35.25	540600
2000-05-23	35.00	36.88	34.88	36.38	571300
2000-05-24	37.50	38.25	37.06	37.81	1030800
2000-05-25	38.00	38.94	37.69	37.81	925500
2000-05-26	37.94	38.06	37.56	37.69	582800
2000-05-30	37.63	38.56	37.38	38.38	500900
2000-05-31	38.38	39.31	38.00	38.75	578500
2000-06-01	38.50	39.75	38.50	39.63	431400
2000-06-02	39.69	40.06	38.44	39.00	520300
2000-06-05	38.75	38.88	37.25	37.94	452500
2000-06-06	37.75	38.06	37.25	37.58	636600
2000-06-07	37.56	39.50	37.44	39.44	536600
2000-06-08	39.44	39.44	37.56	38.38	516100
2000-06-09	38.38	38.69	37.69	38.06	356600
2000-06-12	38.31	38.94	38.06	38.06	209400
2000-06-13	38.13	39.50	37.75	38.94	350000
2000-06-14	38.50	39.31	38.44	39.06	423400
2000-06-15	39.25	39.44	37.88	38.00	472300
2000-06-16	37.56	37.81	36.31	36.44	569900
2000-06-19	35.94	37.50	35.75	37.19	544400
2000-06-20	36.88	36.94	35.44	35.56	738800
2000-06-21	35.88	36.31	35.69	36.25	524800
2000-06-22	36.50	36.75	35.63	36.56	507600
2000-06-23	38.00	39.50	37.75	38.44	710900
2000-06-26	38.44	38.44	37.50	38.06	405500
2000-06-27	38.06	39.00	37.75	38.25	632700
2000-06-28	38.25	38.94	36.56	36.72	1293600
2000-06-29	35.75	36.56	35.75	36.38	1116400
2000-06-30	36.13	37.31	35.81	36.13	986600
2000-07-03	36.13	36.94	35.63	36.94	241700
2000-07-05	36.88	37.94	36.38	37.19	408000
2000-07-06	37.94	38.19	36.31	38.00	574800
2000-07-07	38.50	41.38	38.19	41.00	1549300
2000-07-10	40.50	40.50	37.81	39.88	1202400
2000-07-11	39.13	41.69	38.63	41.50	1046200
2000-07-12	44.00	44.00	43.00	43.38	1540300
2000-07-13	43.50	43.50	42.06	42.50	1476100
2000-07-14	42.50	43.81	42.44	43.31	677700
2000-07-17	42.50	42.63	41.88	42.28	825200
2000-07-18	42.19	42.69	41.69	42.38	827300
2000-07-19	41.94	43.63	41.94	42.69	580900
2000-07-20	42.69	45.31	42.63	45.00	1190800
2000-07-21	44.25	44.56	42.88	43.31	1213400
2000-07-24	42.88	45.00	42.88	43.56	726800
2000-07-25	43.75	45.38	43.63	45.31	741400
2000-07-26	45.25	45.88	44.19	44.94	1535600
2000-07-27	46.00	46.25	45.13	45.56	871500
2000-07-28	45.38	45.69	43.75	44.75	606300
2000-07-31	44.94	45.56	43.50	43.63	595000
2000-08-01	43.63	44.63	43.56	44.38	557500
2000-08-02	43.38	44.69	43.25	44.44	441300
2000-08-03	44.63	45.25	44.25	44.81	374100
2000-08-04	45.25	45.88	44.63	45.75	586700
2000-08-07	45.50	46.38	45.06	46.00	697500
2000-08-08	45.94	46.19	45.44	46.06	696900
2000-08-09	45.50	46.00	44.31	45.81	1138700
2000-08-10	45.88	45.88	45.13	45.50	483900
2000-08-11	45.50	48.25	45.50	47.94	755200
2000-08-14	47.69	48.44	46.69	48.44	668500
2000-08-15	48.13	48.13	47.31	48.00	699600
2000-08-16	47.50	48.00	46.63	46.94	574400
2000-08-17	47.25	49.25	47.06	48.88	694500
2000-08-18	48.94	48.94	47.81	48.63	476500
2000-08-21	48.56	49.00	48.00	48.56	381300
2000-08-22	48.44	49.44	48.13	49.19	686000
2000-08-23	48.50	49.25	48.50	49.06	718600
2000-08-24	49.00	49.00	47.75	47.94	532100
2000-08-25	47.38	47.75	46.44	46.75	349200
2000-08-28	46.19	46.81	46.00	46.50	525100
2000-08-29	46.50	47.38	45.38	47.31	654900
2000-08-30	47.38	52.31	47.38	52.13	3347300
2000-08-31	51.50	54.50	51.25	54.02	1635000
2000-09-01	54.00	54.00	51.19	51.88	1219900
2000-09-05	51.25	51.81	50.88	51.00	1290000
2000-09-06	53.50	54.06	52.75	53.00	1214900
2000-09-07	52.50	52.88	52.00	52.88	605900
2000-09-08	52.75	55.00	52.56	55.00	919600
2000-09-11	54.38	56.13	54.38	56.13	715600
2000-09-12	55.50	56.38	53.50	54.56	1266300
2000-09-13	55.25	55.63	53.13	53.44	700000
2000-09-14	53.13	54.81	53.13	53.81	464500
2000-09-15	52.88	53.50	51.69	52.25	856500
2000-09-18	51.50	51.50	49.38	49.94	938100
2000-09-19	50.19	52.50	49.81	51.88	715700
2000-09-20	51.00	51.38	50.63	51.06	543700
2000-09-21	51.13	51.25	49.81	50.19	565600
2000-09-22	50.19	52.63	49.75	52.19	625400
2000-09-25	52.25	52.69	51.56	51.69	692600
2000-09-26	51.25	51.56	50.19	50.69	739200
2000-09-27	50.69	50.69	49.13	50.06	866700
2000-09-28	48.50	49.00	47.69	48.88	2047400
2000-09-29	49.25	49.81	48.00	48.13	557200
2000-10-02	48.50	48.50	45.13	47.88	1694300
2000-10-03	48.00	48.06	46.50	47.50	833000
2000-10-04	47.75	48.25	46.50	47.00	1138100
2000-10-05	46.69	48.50	46.69	48.38	2163200
2000-10-06	48.13	49.00	45.38	46.63	942200
2000-10-09	47.38	47.38	45.75	46.13	411400
2000-10-10	46.06	47.00	44.88	45.06	486100
2000-10-11	45.31	46.44	44.38	46.38	817400
2000-10-12	46.38	46.44	41.38	42.00	1303900
2000-10-13	42.56	45.50	42.50	45.19	1035100
2000-10-16	44.50	45.00	43.75	44.63	516000
2000-10-17	44.56	44.56	43.06	43.38	621600
2000-10-18	42.50	42.69	40.88	42.38	1178100
2000-10-19	42.50	44.44	42.50	44.25	474200
2000-10-20	44.00	44.88	43.81	44.50	582200
2000-10-23	44.00	46.00	41.63	44.25	1659200
2000-10-24	45.00	46.88	45.00	46.31	1149600
2000-10-25	45.50	48.44	45.44	47.00	1215100
2000-10-26	47.00	47.25	44.31	45.63	595200
2000-10-27	45.63	46.75	45.50	46.44	550000
2000-10-30	46.88	49.88	46.88	48.25	768000
2000-10-31	48.31	48.75	47.25	48.38	578500
2000-11-01	48.38	48.69	47.69	48.00	434300
2000-11-02	47.88	49.06	47.88	48.63	720400
2000-11-03	48.38	48.38	45.94	46.31	681800
2000-11-06	46.00	47.25	45.63	46.13	585900
2000-11-07	46.19	48.88	46.19	48.13	807900
2000-11-08	48.00	49.75	47.78	48.19	538800
2000-11-09	48.25	49.50	47.06	47.88	717300
2000-11-10	47.88	48.75	47.06	48.31	923300
2000-11-13	48.31	48.50	46.00	46.38	453200
2000-11-14	47.38	48.63	46.88	48.31	1111100
2000-11-15	48.06	48.44	46.44	47.25	469500
2000-11-16	47.38	48.44	47.13	47.75	587600
2000-11-17	48.13	48.69	45.94	46.81	546700
2000-11-20	46.88	46.94	45.63	46.19	310100
2000-11-21	45.75	45.81	43.63	44.88	634800
2000-11-22	44.63	44.63	42.38	42.69	822400
2000-11-24	42.69	44.06	42.69	43.69	267200
2000-11-27	43.75	44.88	43.75	44.88	1632800
2000-11-28	44.63	46.56	44.13	45.31	1100800
2000-11-29	45.50	46.94	45.38	45.69	1016200
2000-11-30	45.00	46.00	45.00	45.19	720600
2000-12-01	46.00	47.25	45.94	46.69	706400
2000-12-04	46.94	47.69	46.31	47.31	687500
2000-12-05	47.31	50.13	47.31	48.50	1193100
2000-12-06	48.25	50.94	48.25	48.44	1015200
2000-12-07	48.69	49.94	47.88	49.06	705900
2000-12-08	48.81	49.81	48.25	49.19	628500
2000-12-11	49.69	50.06	49.44	49.94	465700
2000-12-12	49.81	50.31	48.94	49.50	536100
2000-12-13	49.00	49.75	47.75	48.19	718400
2000-12-14	47.00	47.50	46.25	47.19	876000
2000-12-15	46.00	47.44	45.88	46.81	701500
2000-12-18	47.38	49.75	47.06	48.63	753500
2000-12-19	48.13	48.31	46.88	46.94	949900
2000-12-20	47.44	47.44	45.88	45.94	568200
2000-12-21	46.19	47.19	46.00	46.25	757200
2000-12-22	46.44	47.56	46.44	47.19	404600
2000-12-26	47.19	47.81	47.19	47.44	511400
2000-12-27	47.56	48.06	47.13	48.00	473000
2000-12-28	48.44	48.44	47.25	47.75	583300
2000-12-29	47.69	49.25	47.31	47.31	696700
2001-01-02	47.31	47.31	45.00	45.44	632800
2001-01-03	45.00	47.06	45.00	46.56	676300
2001-01-04	45.75	46.13	42.63	42.94	1109100
2001-01-05	43.75	44.13	41.06	42.19	1309800
2001-01-08	42.25	42.25	41.44	41.69	934100
2001-01-09	41.94	43.69	41.94	42.94	730200
2001-01-10	41.38	43.63	41.38	42.69	637000
2001-01-11	42.94	43.31	41.63	41.63	399600
2001-01-12	42.19	42.19	39.81	40.44	1223700
2001-01-16	40.06	43.00	40.06	42.50	1285200
2001-01-17	43.25	43.75	42.25	42.44	919500
2001-01-18	42.50	42.75	41.50	41.75	815200
2001-01-19	41.81	41.81	40.00	41.06	750400
2001-01-22	41.31	44.13	41.31	43.06	953000
2001-01-23	43.31	43.94	42.31	43.63	634700
2001-01-24	43.88	45.44	43.63	44.75	806300
2001-01-25	43.75	45.06	43.75	44.25	643900
2001-01-26	44.63	45.06	44.00	44.69	597000
2001-01-29	44.70	45.90	44.70	44.88	538800
2001-01-30	44.95	45.02	44.00	45.02	750300
2001-01-31	45.00	45.09	43.96	44.85	634400
2001-02-01	44.80	45.29	44.70	45.29	503400
2001-02-02	45.27	45.87	45.09	45.45	679800
2001-02-05	45.20	46.75	45.10	46.69	559800
2001-02-06	48.25	48.25	45.76	46.25	958000
2001-02-07	46.00	47.10	45.89	46.03	931000
2001-02-08	46.30	46.70	44.25	45.60	1311200
2001-02-09	45.75	45.89	45.00	45.76	565000
2001-02-12	45.50	47.45	45.12	47.34	686900
2001-02-13	47.34	47.35	45.30	45.80	669000
2001-02-14	45.60	45.92	45.05	45.39	567500
2001-02-15	45.40	45.65	44.38	45.53	698900
2001-02-16	45.85	46.89	45.85	46.50	541600
2001-02-20	46.10	46.10	43.58	43.75	1288800
2001-02-21	43.20	43.60	42.62	42.65	1079000
2001-02-22	43.25	43.25	42.10	43.00	825200
2001-02-23	42.75	43.35	42.00	42.75	807200
2001-02-26	43.00	44.45	43.00	44.33	774100
2001-02-27	44.33	45.78	43.80	45.34	609000
2001-02-28	45.35	45.35	43.60	43.87	608300
2001-03-01	42.65	44.23	42.65	43.68	1046700
2001-03-02	43.60	44.05	42.80	43.80	1163900
2001-03-05	43.90	44.10	43.15	43.48	711300
2001-03-06	43.50	43.97	43.20	43.30	440000
2001-03-07	42.70	44.25	42.70	44.13	693800
2001-03-08	44.38	45.01	44.15	44.54	826300
2001-03-09	44.30	44.49	43.65	43.98	512300
2001-03-12	46.00	46.40	44.66	45.01	2393100
2001-03-13	46.00	47.71	45.17	46.95	2020800
2001-03-14	45.50	45.95	44.15	44.50	1597800
2001-03-15	45.25	45.30	44.62	44.80	1132200
2001-03-16	43.75	45.00	43.75	44.18	1414800
2001-03-19	44.75	44.75	43.33	43.79	578900
2001-03-20	44.00	44.65	41.73	41.97	1316000
2001-03-21	40.50	42.30	40.50	41.92	1685400
2001-03-22	41.40	41.45	38.00	39.10	1745100
2001-03-23	39.45	40.42	39.23	39.95	1814900
2001-03-26	40.25	41.50	40.10	40.90	853400
2001-03-27	40.50	41.67	40.37	41.60	827100
2001-03-28	41.15	41.38	40.75	41.35	654900
2001-03-29	41.10	41.95	40.69	41.64	867400
2001-03-30	41.65	43.00	41.65	42.47	524800
2001-04-02	42.47	43.90	42.47	42.56	589400
2001-04-03	42.00	42.23	41.28	41.30	617700
2001-04-04	43.00	43.45	41.90	42.39	1437000
2001-04-05	43.00	44.20	42.95	43.98	1062000
2001-04-06	43.42	44.06	42.51	42.70	725300
2001-04-09	42.95	43.55	42.62	43.28	689800
2001-04-10	43.40	43.87	42.00	42.75	1275500
2001-04-11	43.00	43.30	42.58	43.02	414800
2001-04-12	43.50	43.88	42.82	43.46	440900
2001-04-16	42.84	43.85	42.84	43.48	339700
2001-04-17	43.65	44.50	43.36	43.85	561800
2001-04-18	43.60	45.40	43.50	45.05	758900
2001-04-19	45.15	45.73	44.54	44.75	716500
2001-04-20	45.00	45.00	43.85	44.12	348800
2001-04-23	45.05	45.05	43.03	43.65	813500
2001-04-24	43.35	44.00	42.35	42.95	948600
2001-04-25	42.30	44.36	42.00	44.31	1236300
2001-04-26	44.20	45.00	43.70	44.40	771200
2001-04-27	44.45	45.70	44.30	45.64	627500
2001-04-30	45.60	46.50	45.60	46.16	803700
2001-05-01	45.70	47.35	45.20	47.35	1346400
2001-05-02	47.35	47.35	46.20	46.85	693800
2001-05-03	46.00	46.25	45.52	46.25	674900
2001-05-04	45.50	46.75	45.50	46.75	570100
2001-05-07	46.75	46.77	46.08	46.50	610600
2001-05-08	46.50	46.67	45.80	46.50	695100
2001-05-09	46.50	46.80	46.26	46.49	376400
2001-05-10	46.80	46.98	45.80	46.53	376300
2001-05-11	47.00	47.40	46.60	46.83	372000
2001-05-14	46.60	47.65	46.55	47.19	827100
2001-05-15	47.10	47.99	47.01	47.74	404900
2001-05-16	47.50	49.00	47.45	48.60	706800
2001-05-17	48.60	49.58	48.60	49.50	835500
2001-05-18	49.49	49.49	48.27	48.75	486800
2001-05-21	48.75	49.10	48.25	48.91	588100
2001-05-22	49.00	49.60	48.96	49.11	342100
2001-05-23	49.00	49.40	47.40	47.83	811100
2001-05-24	47.85	49.20	47.82	49.15	526000
2001-05-25	49.15	49.70	48.90	49.01	562000
2001-05-29	48.60	49.45	48.55	49.26	658000
2001-05-30	49.26	49.40	48.65	48.89	662700
2001-05-31	49.15	49.29	48.90	49.24	333700
2001-06-01	49.00	49.51	48.30	49.51	546700
2001-06-04	49.51	49.95	49.45	49.80	440900
2001-06-05	50.00	50.51	49.75	50.35	877600
2001-06-06	50.10	50.77	50.05	50.25	544100
2001-06-07	50.00	50.67	50.00	50.48	511200
2001-06-08	50.50	50.87	50.30	50.78	307900
2001-06-11	50.78	51.18	50.38	50.75	498800
2001-06-12	50.75	50.85	50.00	50.59	741500
2001-06-13	50.84	51.65	50.75	51.14	599600
2001-06-14	51.14	51.15	50.01	50.16	509800
2001-06-15	49.65	50.09	49.65	49.98	960800
2001-06-18	49.98	50.49	49.84	50.33	473800
2001-06-19	50.33	50.74	50.07	50.42	440600
2001-06-20	50.48	51.85	50.36	51.58	597800
2001-06-21	51.59	52.10	51.30	52.10	1053500
2001-06-22	52.30	52.30	50.86	51.41	750400
2001-06-25	51.50	51.57	50.90	50.95	606800
2001-06-26	50.80	51.89	50.20	51.35	494600
2001-06-27	51.40	52.10	50.75	50.75	765300
2001-06-28	50.84	52.10	50.84	51.80	1108600
2001-06-29	52.05	52.26	51.75	51.75	783600
2001-07-02	52.05	52.60	52.00	52.55	642300
2001-07-03	52.75	52.75	51.85	51.90	253700
2001-07-05	51.90	52.00	51.30	51.44	506700
2001-07-06	50.50	51.08	49.85	49.85	1021200
2001-07-09	49.95	50.20	49.20	49.75	937500
2001-07-10	49.75	50.11	48.75	50.00	950700
2001-07-11	49.75	50.15	49.35	49.38	1096300
2001-07-12	49.30	50.04	49.00	50.03	1014400
2001-07-13	49.97	50.41	49.75	50.27	704000
2001-07-16	50.28	50.80	50.18	50.28	567900
2001-07-17	50.35	50.94	50.21	50.90	648200
2001-07-18	50.65	51.10	49.93	50.04	530700
2001-07-19	50.29	50.75	49.16	49.45	908900
2001-07-20	49.00	49.30	48.15	48.15	1281900
2001-07-23	48.05	48.30	46.99	47.25	1089200
2001-07-24	47.26	48.75	47.26	48.10	1613000
2001-07-25	48.60	48.60	47.75	48.02	744900
2001-07-26	48.02	48.60	48.01	48.50	590500
2001-07-27	47.50	49.19	47.50	49.17	838700
2001-07-30	50.70	52.50	50.52	50.70	1928700
2001-07-31	50.80	51.75	50.80	51.03	794300
2001-08-01	52.25	52.25	50.84	50.91	700400
2001-08-02	51.05	51.50	51.00	51.23	965200
2001-08-03	51.00	51.10	50.33	50.76	732300
2001-08-06	50.65	51.25	49.30	49.40	779000
2001-08-07	49.65	50.80	49.60	50.19	743200
2001-08-08	50.05	50.74	49.96	49.96	505500
2001-08-09	50.00	50.35	49.80	49.85	593800
2001-08-10	50.10	50.59	49.50	49.82	533700
2001-08-13	49.90	50.54	49.82	50.00	354100
2001-08-14	50.50	50.70	50.10	50.62	433100
2001-08-15	50.62	51.10	50.62	50.69	369400
2001-08-16	50.45	51.00	50.22	50.36	704300
2001-08-17	50.36	50.55	49.89	50.20	696400
2001-08-20	50.20	50.80	50.20	50.26	337500
2001-08-21	50.15	50.70	49.91	49.91	549100
2001-08-22	49.86	49.88	49.16	49.30	654100
2001-08-23	49.35	51.24	49.25	51.01	890200
2001-08-24	50.85	51.65	50.61	51.23	508400
2001-08-27	51.20	51.45	50.50	50.74	336000
2001-08-28	50.70	51.20	50.62	50.92	418500
2001-08-29	50.90	51.35	50.51	50.51	450100
2001-08-30	50.50	51.08	49.85	50.07	471500
2001-08-31	50.05	50.21	49.86	49.86	408500
2001-09-04	50.10	50.30	49.38	49.38	369000
2001-09-05	49.15	49.70	48.75	49.24	409500
2001-09-06	49.30	49.30	47.85	47.88	891800
2001-09-07	47.78	47.78	46.83	46.83	648600
2001-09-10	46.58	48.15	46.44	48.05	493600
2001-09-17	45.00	46.20	42.60	45.20	1308800
2001-09-18	45.15	45.43	44.30	44.80	864700
2001-09-19	45.05	45.50	43.30	43.70	685700
2001-09-20	43.00	43.42	42.00	42.50	1183200
2001-09-21	41.99	43.40	40.99	42.20	1425500
2001-09-24	42.60	44.76	42.60	44.46	848100
2001-09-25	44.46	44.80	43.80	44.30	795200
2001-09-26	44.55	44.88	44.41	44.70	463900
2001-09-27	44.70	45.15	44.25	45.11	483200
2001-09-28	45.75	47.11	45.50	46.63	637700
2001-10-01	45.80	46.15	44.70	45.13	717000
2001-10-02	45.15	45.86	45.05	45.85	446200
2001-10-03	45.85	47.00	45.85	46.94	730100
2001-10-04	46.85	47.50	46.26	46.71	512700
2001-10-05	46.46	46.50	44.60	45.64	811300
2001-10-08	45.39	45.40	43.80	44.07	798600
2001-10-09	43.90	44.30	43.37	44.24	890200
2001-10-10	43.75	44.21	43.00	43.67	1081400
2001-10-11	43.46	43.91	42.65	42.96	1914300
2001-10-12	42.25	42.30	41.10	41.75	1096000
2001-10-15	41.75	41.96	41.10	41.70	981700
2001-10-16	42.00	42.24	41.45	42.00	936700
2001-10-17	42.01	42.02	40.57	41.15	1372700
2001-10-18	41.15	41.65	40.70	41.05	1042700
2001-10-19	41.05	41.40	40.00	40.88	843100
2001-10-22	40.70	42.33	40.00	42.27	932900
2001-10-23	43.40	43.96	42.05	42.36	1989400
2001-10-24	42.37	43.05	42.01	42.78	917000
2001-10-25	42.53	43.80	42.20	43.52	891100
2001-10-26	43.45	43.98	43.41	43.84	789600
2001-10-29	43.84	43.84	42.73	42.76	616600
2001-10-30	42.77	43.50	42.40	43.20	764600
2001-10-31	43.45	43.45	42.30	42.35	543000
2001-11-01	42.30	43.47	42.17	43.43	418400
2001-11-02	43.20	44.54	43.09	43.90	557100
2001-11-05	44.00	45.00	43.95	44.88	670800
2001-11-06	44.65	45.51	44.43	45.51	624100
2001-11-07	45.65	45.85	44.75	44.99	615300
2001-11-08	45.20	45.85	44.67	44.67	574400
2001-11-09	44.42	44.65	43.85	44.00	332500
2001-11-12	44.00	44.01	42.80	43.67	563000
2001-11-13	43.92	45.40	43.92	45.23	588900
2001-11-14	46.00	46.45	45.51	45.99	728800
2001-11-15	45.90	46.75	45.88	46.38	474500
2001-11-16	46.35	46.58	45.66	45.89	466600
2001-11-19	45.64	46.17	45.62	46.16	540400
2001-11-20	46.10	46.80	45.78	46.80	516800
2001-11-21	46.78	46.78	46.35	46.62	328500
2001-11-23	46.40	47.15	46.30	47.08	184300
2001-11-26	47.08	47.25	46.51	46.92	545300
2001-11-27	47.25	47.97	46.71	47.70	539300
2001-11-28	47.80	48.30	47.69	47.82	807500
2001-11-29	47.80	48.19	47.20	47.99	460900
2001-11-30	47.98	48.50	47.70	47.70	478500
2001-12-03	47.70	47.80	47.15	47.41	322100
2001-12-04	47.55	47.96	46.84	47.96	315100
2001-12-05	47.80	48.45	47.70	48.44	520100
2001-12-06	48.40	49.45	48.40	48.75	638600
2001-12-07	48.55	48.94	48.50	48.85	408800
2001-12-10	48.60	48.85	47.59	47.65	364700
2001-12-11	47.90	48.25	47.70	47.78	437400
2001-12-12	47.78	48.00	47.60	47.70	258400
2001-12-13	47.90	47.90	46.48	46.56	528600
2001-12-14	46.81	47.00	46.10	46.55	789600
2001-12-17	46.95	46.99	46.60	46.80	715600
2001-12-18	46.85	47.00	46.65	46.90	687100
2001-12-19	46.98	47.60	46.84	47.59	848800
2001-12-20	47.40	48.00	47.25	47.89	444600
2001-12-21	47.95	47.98	47.29	47.60	1190900
2001-12-24	47.60	47.68	47.29	47.40	170300
2001-12-26	47.41	47.97	47.40	47.45	377900
2001-12-27	47.70	48.61	47.50	48.50	514200
2001-12-28	48.40	48.65	48.00	48.60	545300
2001-12-31	48.60	49.22	48.51	48.57	424200
2002-01-02	48.20	48.58	47.20	48.30	642500
2002-01-03	48.30	49.25	48.12	49.08	1184400
2002-01-04	49.00	49.94	48.60	49.93	901800
2002-01-07	49.95	49.98	49.45	49.50	728700
2002-01-08	49.18	49.95	49.08	49.45	761500
2002-01-09	49.70	50.56	49.67	49.83	1132200
2002-01-10	49.90	51.15	49.90	51.14	1249900
2002-01-11	50.30	51.24	50.25	51.14	949200
2002-01-14	51.00	51.43	50.80	51.06	827300
2002-01-15	51.05	51.90	50.50	51.00	875500
2002-01-16	51.00	51.00	49.77	49.85	896900
2002-01-17	49.85	50.35	49.75	50.33	501700
2002-01-18	50.08	51.20	49.84	50.20	654100
2002-01-22	50.00	50.87	49.74	49.87	550500
2002-01-23	49.67	50.86	49.64	50.75	631100
2002-01-24	50.85	51.00	50.45	50.99	483200
2002-01-25	51.00	51.06	50.60	51.02	565800
2002-01-28	50.55	50.74	49.85	50.20	520700
2002-01-29	50.45	51.03	49.04	49.42	694000
2002-01-30	49.17	49.95	48.65	49.78	599600
2002-01-31	49.99	51.50	49.37	51.50	649700
2002-02-01	51.10	51.16	50.43	51.05	505800
2002-02-04	51.10	51.39	50.50	50.65	827900
2002-02-05	49.75	50.20	48.80	48.97	969700
2002-02-06	48.75	49.93	48.75	49.58	845800
2002-02-07	49.65	50.40	49.22	49.67	571200
2002-02-08	49.42	51.27	49.35	51.27	551300
2002-02-11	51.20	51.90	50.99	51.81	687500
2002-02-12	51.60	52.00	51.09	51.20	589900
2002-02-13	51.10	52.50	51.06	52.39	849700
2002-02-14	52.48	52.55	51.75	52.54	786500
2002-02-15	52.79	52.81	51.55	52.32	625200
2002-02-19	52.07	52.07	51.30	51.70	784300
2002-02-20	51.70	51.70	50.77	51.30	981000
2002-02-21	51.05	51.05	50.50	50.78	781700
2002-02-22	50.58	50.60	49.65	50.07	797000
2002-02-25	50.32	51.21	50.16	51.05	723100
2002-02-26	51.00	52.03	51.00	51.85	610400
2002-02-27	52.10	52.65	51.70	52.00	673200
2002-02-28	52.00	52.50	51.07	51.21	1138100
2002-03-01	51.22	51.93	51.00	51.85	823000
2002-03-04	52.10	53.20	52.09	52.96	1030800
2002-03-05	52.25	53.65	52.25	53.32	751100
2002-03-06	53.25	53.61	52.85	53.50	576900
2002-03-07	53.50	53.53	52.01	52.81	601200
2002-03-08	53.00	53.19	52.37	52.50	514600
2002-03-11	52.45	52.63	52.20	52.45	456100
2002-03-12	51.95	52.54	51.95	52.34	653100
2002-03-13	52.58	52.60	51.60	51.74	607200
2002-03-14	51.65	53.35	51.65	52.00	526700
2002-03-15	52.46	52.87	52.00	52.80	593600
2002-03-18	52.95	52.95	52.15	52.38	559400
2002-03-19	52.60	52.88	52.29	52.35	598100
2002-03-20	52.25	52.30	51.55	51.65	1360700
2002-03-21	51.80	51.80	51.24	51.40	501600
2002-03-22	51.00	51.25	50.75	51.01	665700
2002-03-25	51.00	51.00	49.50	49.95	722000
2002-03-26	50.00	51.00	49.75	50.15	1134500
2002-03-27	50.25	51.20	50.21	50.97	875500
2002-03-28	50.98	51.11	50.31	50.73	947000
2002-04-01	50.50	50.50	49.66	50.15	727000
2002-04-02	50.25	50.63	50.05	50.57	709000
2002-04-03	50.82	50.94	50.35	50.62	699500
2002-04-04	50.62	51.35	50.45	50.55	1327300
2002-04-05	50.80	51.25	50.75	51.10	830300
2002-04-08	50.53	51.10	50.20	51.10	1092500
2002-04-09	51.10	51.30	50.84	51.28	1184200
2002-04-10	51.35	52.41	51.21	52.34	814700
2002-04-11	52.50	52.54	51.26	51.40	539300
2002-04-12	51.50	52.32	51.47	51.99	460000
2002-04-15	52.10	52.15	50.85	51.06	825700
2002-04-16	51.30	51.60	50.86	50.93	606600
2002-04-17	51.20	51.50	50.94	51.42	549000
2002-04-18	51.50	51.63	50.43	50.86	582800
2002-04-19	51.10	51.90	50.95	51.81	763000
2002-04-22	51.85	52.19	51.35	51.41	705100
2002-04-23	48.65	49.30	47.05	49.10	4379100
2002-04-24	48.90	50.09	48.90	49.51	1973600
2002-04-25	49.00	49.20	48.38	48.80	963800
2002-04-26	48.80	48.97	48.15	48.68	1226300
2002-04-29	48.55	49.25	48.20	48.56	1150700
2002-04-30	48.46	48.46	46.65	47.90	1900400
2002-05-01	47.35	47.58	46.11	47.33	1142100
2002-05-02	46.90	47.15	46.15	46.71	1010700
2002-05-03	46.60	46.83	46.00	46.68	619800
2002-05-06	46.70	47.00	45.91	45.91	545300
2002-05-07	46.50	46.50	44.89	44.94	1051700
2002-05-08	45.15	45.84	44.20	45.84	1757900
2002-05-09	45.49	46.00	45.28	45.40	569900
2002-05-10	45.45	45.53	44.70	44.77	582100
2002-05-13	44.90	46.00	44.78	45.94	739100
2002-05-14	46.35	46.37	45.60	45.88	739000
2002-05-15	45.63	46.28	45.59	45.65	918600
2002-05-16	46.10	46.60	45.80	46.34	919600
2002-05-17	46.40	46.90	46.25	46.30	591600
2002-05-20	46.45	46.45	45.44	45.71	573000
2002-05-21	45.85	45.98	45.10	45.20	523000
2002-05-22	45.35	45.35	44.84	44.90	547300
2002-05-23	44.85	45.35	44.60	45.00	998200
2002-05-24	44.75	45.05	44.36	44.36	627500
2002-05-28	44.36	44.49	43.50	43.80	849600
2002-05-29	43.55	44.35	43.55	43.85	1255100
2002-05-30	43.80	44.40	43.40	44.19	1614700
2002-05-31	44.50	45.10	44.50	44.82	1075900
2002-06-03	45.00	45.25	44.25	44.30	1110400
2002-06-04	44.20	44.35	43.35	43.55	838200
2002-06-05	43.80	44.50	43.65	43.85	822100
2002-06-06	44.20	44.20	42.75	42.80	952900
2002-06-07	42.80	43.36	42.70	43.14	531200
2002-06-10	43.25	43.75	42.88	43.40	645400
2002-06-11	43.40	43.61	41.97	42.15	798800
2002-06-12	42.40	43.11	42.15	42.40	910800
2002-06-13	42.65	42.65	41.70	41.82	654800
2002-06-14	41.40	42.35	40.85	41.88	905900
2002-06-17	41.95	43.60	41.95	43.39	773100
2002-06-18	43.39	43.93	43.00	43.75	809900
2002-06-19	43.50	44.50	43.00	43.51	1133800
2002-06-20	43.00	43.27	42.07	42.16	1120400
2002-06-21	42.05	42.80	42.01	42.02	1015400
2002-06-24	42.03	42.60	41.20	42.12	849100
2002-06-25	42.20	43.30	42.20	42.40	1091400
2002-06-26	40.75	42.25	40.75	42.05	1076000
2002-06-27	42.20	42.32	41.69	42.05	1136200
2002-06-28	41.90	42.69	41.85	42.00	1135000
2002-07-01	42.00	42.08	41.54	41.70	997200
2002-07-02	41.55	41.65	40.00	40.00	1408100
2002-07-03	39.59	39.82	38.08	39.17	1397900
2002-07-05	39.50	40.90	39.50	40.58	510100
2002-07-08	40.10	40.75	39.25	39.70	657300
2002-07-09	41.00	41.35	38.98	38.98	1137400
2002-07-10	39.50	39.80	37.91	37.99	1256700
2002-07-11	38.03	38.80	37.40	38.35	1052600
2002-07-12	38.25	38.35	37.40	37.41	645600
2002-07-15	37.50	37.50	35.50	37.18	912300
2002-07-16	37.18	37.60	35.90	36.64	1245500
2002-07-17	37.00	37.57	35.49	35.75	908200
2002-07-18	35.75	36.30	34.00	34.11	1227000
2002-07-19	33.10	36.10	33.10	33.95	1000200
2002-07-22	34.00	34.70	32.00	32.32	1153200
2002-07-23	32.40	32.85	31.14	31.15	966700
2002-07-24	29.75	33.33	29.60	33.00	1682800
2002-07-25	33.00	34.05	32.17	32.91	1229500
2002-07-26	32.95	33.90	32.88	33.74	961900
2002-07-29	34.75	36.21	34.70	36.10	1129700
2002-07-30	36.00	37.06	35.28	36.23	1308000
2002-07-31	36.35	36.75	35.99	36.69	739200
2002-08-01	35.50	36.20	34.80	34.85	1659200
2002-08-02	34.80	35.10	33.59	33.85	1652400
2002-08-05	33.95	34.22	32.42	32.70	1074600
2002-08-06	33.00	33.97	33.00	33.25	994000
2002-08-07	33.50	33.80	32.67	33.33	1054200
2002-08-08	33.58	34.75	33.20	34.63	1147900
2002-08-09	34.70	35.66	34.40	35.33	1317800
2002-08-12	34.75	35.53	34.49	35.32	699900
2002-08-13	35.07	35.26	34.07	34.07	1205800
2002-08-14	34.30	35.60	33.75	35.56	1083800
2002-08-15	35.62	36.12	35.09	35.98	1709500
2002-08-16	35.86	36.35	35.65	35.80	570000
2002-08-19	35.55	37.15	35.55	36.96	982300
2002-08-20	36.90	37.06	35.90	36.17	953400
2002-08-21	36.45	37.40	36.18	37.02	1167000
2002-08-22	36.94	38.60	36.77	38.50	1680000
2002-08-23	38.40	38.55	38.01	38.10	770500
2002-08-26	37.75	38.14	37.05	38.00	875800
2002-08-27	38.50	38.61	37.78	37.92	1210500
2002-08-28	37.50	37.99	36.89	37.10	1233900
2002-08-29	36.95	37.55	36.37	37.10	1475900
2002-08-30	37.00	37.38	36.88	37.05	1206100
2002-09-03	36.50	36.54	35.45	35.45	805400
2002-09-04	34.25	34.70	33.75	34.65	2001800
2002-09-05	34.40	34.40	33.73	33.89	1719700
2002-09-06	34.20	34.80	33.90	34.46	678500
2002-09-09	34.36	35.10	34.10	35.01	973800
2002-09-10	35.03	35.35	34.35	34.70	684100
2002-09-11	34.70	35.30	34.52	34.60	939600
2002-09-12	34.60	34.60	32.93	33.03	1026100
2002-09-13	32.78	33.15	32.39	32.85	1575800
2002-09-16	32.90	33.04	32.10	32.60	972100
2002-09-17	32.85	32.95	31.53	31.54	1120600
2002-09-18	31.35	32.15	30.92	31.95	1042400
2002-09-19	31.70	31.70	31.10	31.10	870400
2002-09-20	31.10	31.48	30.94	30.98	1049800
2002-09-23	30.85	31.28	30.55	31.00	973000
2002-09-24	30.70	31.50	30.52	30.57	1021000
2002-09-25	30.58	31.85	30.58	31.41	963400
2002-09-26	32.15	32.79	31.91	32.48	1452700
2002-09-27	32.20	32.55	31.07	31.11	1190800
2002-09-30	30.90	30.92	29.12	30.55	1702300
2002-10-01	30.75	32.10	30.36	32.10	870200
2002-10-02	31.80	31.99	30.10	30.20	817700
2002-10-03	30.00	30.30	28.88	28.89	1546600
2002-10-04	28.80	29.22	26.64	27.30	1852200
2002-10-07	27.50	27.67	25.91	25.91	1346300
2002-10-08	25.70	26.82	25.20	26.60	2194700
2002-10-09	26.40	26.55	25.16	25.17	1183200
2002-10-10	25.20	26.75	25.11	26.60	1644000
2002-10-11	27.50	29.25	27.40	28.41	1979200
2002-10-14	29.00	29.50	28.77	28.88	1495400
2002-10-15	32.25	32.60	31.80	32.30	2258200
2002-10-16	31.95	32.24	30.78	30.99	1211000
2002-10-17	32.00	33.10	31.56	32.04	1991000
2002-10-18	32.05	32.60	31.27	32.24	1084100
2002-10-21	31.15	31.80	30.22	31.76	2294900
2002-10-22	31.10	31.91	30.90	30.91	1581200
2002-10-23	30.79	30.80	29.55	30.56	1392400
2002-10-24	31.00	31.05	29.90	30.06	1117200
2002-10-25	29.40	29.71	28.60	29.47	2455100
2002-10-28	29.75	29.87	28.75	29.08	1867400
2002-10-29	28.50	28.61	27.18	27.74	3431700
2002-10-30	27.20	29.63	26.75	29.25	2398700
2002-10-31	31.15	31.20	29.81	30.51	2019200
2002-11-01	30.45	31.70	30.00	31.40	1908500
2002-11-04	31.75	32.73	31.50	31.95	1239900
2002-11-05	31.75	31.95	31.10	31.18	1069000
2002-11-06	31.50	31.95	31.20	31.85	1145500
2002-11-07	31.65	31.65	30.66	31.05	1238700
2002-11-08	30.65	31.22	30.44	30.49	899100
2002-11-11	30.24	30.42	29.68	29.77	999200
2002-11-12	29.85	30.77	29.60	30.50	1440300
2002-11-13	30.80	31.65	30.30	31.09	1472000
2002-11-14	31.50	32.32	31.32	32.02	1017100
2002-11-15	31.90	32.60	31.70	32.43	683400
2002-11-18	32.43	32.59	32.01	32.07	1197100
2002-11-19	32.20	32.79	31.83	32.25	711400
2002-11-20	32.25	33.06	31.90	33.06	862700
2002-11-21	33.35	34.51	33.07	34.08	1002100
2002-11-22	33.90	34.75	33.70	34.28	1358100
2002-11-25	34.10	34.60	33.61	34.50	1489500
2002-11-26	34.39	34.70	33.92	34.08	1378000
2002-11-27	34.25	35.34	34.21	35.34	907100
2002-11-29	35.20	35.57	35.05	35.14	395200
2002-12-02	35.45	35.95	34.43	35.05	1340600
2002-12-03	34.80	34.97	34.38	34.56	974900
2002-12-04	34.49	34.60	33.58	34.18	1151200
2002-12-05	34.25	34.26	33.31	33.67	618000
2002-12-06	33.30	34.01	33.28	33.62	909300
2002-12-09	33.40	33.40	32.51	32.75	1078600
2002-12-10	32.80	33.17	32.50	33.00	821800
2002-12-11	33.01	33.68	33.01	33.49	531600
2002-12-12	33.49	33.81	32.92	32.92	617400
2002-12-13	32.40	32.65	32.01	32.42	1140700
2002-12-16	32.42	33.24	32.15	33.24	852300
2002-12-17	33.00	33.02	32.58	32.61	672000
2002-12-18	32.60	32.60	32.01	32.01	621800
2002-12-19	31.60	32.40	30.75	31.14	1228500
2002-12-20	31.14	31.88	30.89	31.87	1288400
2002-12-23	31.80	32.22	31.59	31.97	726800
2002-12-24	31.45	32.11	31.33	31.90	427400
2002-12-26	31.84	32.65	31.81	32.00	397600
2002-12-27	31.85	32.04	31.25	31.30	488900
2002-12-30	31.30	31.80	31.00	31.65	530100
2002-12-31	31.45	31.86	31.07	31.58	500400
2003-01-02	31.73	32.89	31.59	32.89	586500
2003-01-03	32.89	33.15	32.59	32.97	707400
2003-01-06	33.18	34.49	33.10	34.41	1062000
2003-01-07	34.25	34.40	33.83	34.21	810100
2003-01-08	34.22	34.22	33.62	33.79	702900
2003-01-09	33.92	35.04	33.92	35.01	955600
2003-01-10	34.76	35.22	34.65	35.09	768600
2003-01-13	35.35	35.70	34.63	34.77	964100
2003-01-14	34.92	35.05	34.65	34.97	853400
2003-01-15	34.98	35.23	34.70	35.12	1127100
2003-01-16	35.25	35.63	34.48	34.62	771200
2003-01-17	34.62	34.85	34.35	34.62	654500
2003-01-21	34.76	34.97	33.69	33.69	762400
2003-01-22	33.70	34.20	33.50	33.63	1080200
2003-01-23	34.25	34.57	33.90	34.24	1071800
2003-01-24	34.15	34.16	32.72	32.81	1149900
2003-01-27	32.80	33.08	32.45	32.49	1084200
2003-01-28	32.75	32.92	32.28	32.73	661100
2003-01-29	32.50	32.56	31.95	32.43	1048900
2003-01-30	32.26	32.52	31.64	31.64	792300
2003-01-31	31.30	32.63	31.28	32.25	759200
2003-02-03	32.09	32.10	30.85	30.96	1915500
2003-02-04	30.25	31.35	29.78	30.25	1950600
2003-02-05	30.45	30.85	29.97	30.03	969900
2003-02-06	30.04	30.12	28.90	29.05	1684600
2003-02-07	29.30	29.60	28.91	28.97	758600
2003-02-10	28.90	29.49	28.90	29.48	1111700
2003-02-11	29.75	29.80	28.53	28.86	1316100
2003-02-12	28.85	29.18	28.70	28.72	1059400
2003-02-13	28.73	28.73	27.30	27.69	2269200
2003-02-14	27.90	28.32	27.40	28.17	1331000
2003-02-18	28.40	28.83	28.38	28.69	939800
2003-02-19	28.65	28.65	27.90	28.16	870500
2003-02-20	28.12	28.34	27.68	27.84	1251900
2003-02-21	28.00	28.39	27.56	28.07	1022600
2003-02-24	28.00	28.00	27.71	27.80	1027500
2003-02-25	27.55	27.73	26.90	27.50	944800
2003-02-26	27.42	28.49	27.03	27.20	1053100
2003-02-27	27.45	28.19	27.40	28.07	1116100
2003-02-28	28.17	28.75	27.94	28.33	1104900
2003-03-03	28.75	28.92	28.01	28.02	976300
2003-03-04	28.03	28.07	27.43	27.46	818900
2003-03-05	27.52	27.87	27.43	27.65	763400
2003-03-06	27.66	27.81	27.18	27.31	909900
2003-03-07	26.90	27.65	26.85	27.51	630400
2003-03-10	27.50	27.50	26.19	26.29	911300
2003-03-11	26.30	26.30	25.08	25.17	1658400
2003-03-12	25.11	25.48	24.73	25.40	1360600
2003-03-13	26.00	26.93	26.00	26.88	1209800
2003-03-14	27.00	27.86	26.90	27.25	1068600
2003-03-17	27.05	28.66	26.74	28.57	1118700
2003-03-18	28.80	29.08	28.62	28.80	2511700
2003-03-19	28.80	29.55	28.78	29.50	1212400
2003-03-20	29.50	30.20	28.57	30.13	1665300
2003-03-21	30.75	30.81	29.94	30.67	1234300
2003-03-24	30.67	30.67	28.71	28.85	1221900
2003-03-25	29.05	29.23	28.72	29.08	923300
2003-03-26	29.08	29.36	28.74	29.01	865400
2003-03-27	29.01	29.46	28.58	29.18	744700
2003-03-28	28.75	28.91	28.35	28.50	1434500
2003-03-31	28.51	28.76	27.77	28.00	1095000
2003-04-01	28.10	28.71	27.87	28.57	705200
2003-04-02	28.57	29.95	28.37	29.78	1060000
2003-04-03	29.84	29.92	29.19	29.53	971400
2003-04-04	29.90	30.00	29.62	29.88	896300
2003-04-07	30.40	30.72	29.67	29.74	1031100
2003-04-08	29.74	29.74	29.03	29.30	844600
2003-04-09	29.30	29.91	29.01	29.04	680300
2003-04-10	29.10	29.44	29.01	29.44	627400
2003-04-11	29.69	30.07	29.24	29.29	717900
2003-04-14	30.00	30.19	29.64	30.15	2027300
2003-04-15	30.25	30.89	29.90	30.88	1481200
2003-04-16	31.00	31.10	29.94	30.10	960300
2003-04-17	30.05	30.49	30.03	30.43	1116600
2003-04-21	30.50	30.95	30.49	30.95	893700
2003-04-22	30.90	32.57	30.70	32.55	1708500
2003-04-23	32.55	33.40	32.20	33.38	1427300
2003-04-24	33.38	33.38	31.84	32.09	1181700
2003-04-25	32.10	32.20	31.59	31.73	717300
2003-04-28	31.73	33.09	31.73	32.91	1203000
2003-04-29	32.91	32.92	31.95	32.15	1156600
2003-04-30	32.16	32.42	31.30	31.96	2001900
2003-05-01	31.96	32.35	31.28	32.10	1188800
2003-05-02	32.10	33.05	32.01	33.05	1278300
2003-05-05	33.25	33.49	32.75	33.07	1146200
2003-05-06	32.90	33.30	32.60	33.02	972100
2003-05-07	32.90	32.91	32.37	32.63	1122900
2003-05-08	32.40	32.40	31.66	31.75	1219000
2003-05-09	32.00	32.38	31.75	32.21	550200
2003-05-12	32.21	33.32	31.82	33.28	945800
2003-05-13	33.05	33.20	32.73	32.96	848400
2003-05-14	33.20	33.29	32.70	33.08	676600
2003-05-15	33.08	33.11	32.50	32.95	764200
2003-05-16	32.95	33.17	32.29	32.70	1112800
2003-05-19	32.55	32.70	31.77	31.78	986800
2003-05-20	31.78	31.79	31.07	31.52	1178400
2003-05-21	31.20	31.39	30.70	31.25	1049300
2003-05-22	31.25	31.41	30.92	31.32	1541900
2003-05-23	31.40	31.70	30.90	31.65	1773800
2003-05-27	32.25	33.02	32.02	32.95	1355900
2003-05-28	33.00	33.78	33.00	33.37	1134200
2003-05-29	33.32	33.64	32.98	33.34	1124000
2003-05-30	33.50	34.93	33.50	34.80	1348700
2003-06-02	35.45	36.30	35.42	35.60	1583100
2003-06-03	35.67	35.70	34.63	35.10	953100
2003-06-04	35.00	35.54	34.91	35.44	598200
2003-06-05	35.33	35.73	35.25	35.48	1082400
2003-06-06	36.00	36.93	35.94	36.33	1505300
2003-06-09	36.18	36.28	35.67	36.01	994100
2003-06-10	36.01	36.25	35.50	35.66	951200
2003-06-11	35.80	36.29	35.65	36.29	926300
2003-06-12	36.70	36.97	36.40	36.81	866300
2003-06-13	36.82	37.13	36.30	36.60	788400
2003-06-16	35.85	37.15	35.70	37.15	936600
2003-06-17	37.30	37.50	36.83	36.98	762800
2003-06-18	36.98	36.98	36.35	36.67	641800
2003-06-19	36.67	36.68	35.19	35.22	1281500
2003-06-20	35.22	35.35	34.91	35.08	1272000
2003-06-23	35.10	35.19	34.38	34.81	564800
2003-06-24	34.65	35.44	34.60	35.30	645100
2003-06-25	35.30	35.70	34.64	34.64	608700
2003-06-26	34.50	35.32	34.48	35.26	714200
2003-06-27	35.26	36.08	35.11	35.49	741000
2003-06-30	35.65	36.04	35.51	35.63	836800
2003-07-01	35.63	35.76	34.79	35.72	1381800
2003-07-02	35.72	36.51	35.72	36.40	1552700
2003-07-03	36.30	36.80	36.09	36.31	398500
2003-07-07	36.65	38.00	36.54	37.98	1215400
2003-07-08	37.64	38.40	37.50	38.30	978200
2003-07-09	38.30	38.30	37.86	38.05	1503800
2003-07-10	37.70	37.72	36.74	36.96	885000
2003-07-11	36.96	37.16	36.75	37.10	800900
2003-07-14	37.53	38.05	37.41	37.71	769400
2003-07-15	38.00	38.08	36.97	37.20	1096000
2003-07-16	37.45	37.70	37.06	37.37	700400
2003-07-17	37.25	37.36	36.60	36.70	679100
2003-07-18	36.70	37.25	36.26	37.21	789800
2003-07-21	37.21	37.21	36.55	36.67	991500
2003-07-22	36.80	37.40	36.61	37.00	652500
2003-07-23	37.00	37.20	36.57	36.87	682500
2003-07-24	36.87	37.90	36.87	37.10	616300
2003-07-25	37.33	38.51	37.22	38.46	764300
2003-07-28	38.64	38.64	37.94	38.22	599400
2003-07-29	38.17	38.22	37.10	37.36	1171900
2003-07-30	37.37	37.50	36.82	37.32	837300
2003-07-31	37.50	37.85	37.08	37.34	842400
2003-08-01	37.35	37.35	35.85	36.28	828800
2003-08-04	36.35	36.35	35.03	35.74	1548600
2003-08-05	35.60	35.95	34.95	34.98	1493700
2003-08-06	34.98	35.45	34.80	35.20	911200
2003-08-07	35.00	35.20	34.63	35.00	1364700
2003-08-08	35.01	35.80	34.94	35.37	1383600
2003-08-11	35.37	35.99	35.27	35.58	1022300
2003-08-12	35.80	35.97	35.56	35.90	1011400
2003-08-13	36.00	36.00	35.44	35.55	560600
2003-08-14	35.45	36.29	35.27	36.27	872000
2003-08-15	36.26	36.27	35.90	36.15	253400
2003-08-18	36.26	36.34	35.96	36.10	425900
2003-08-19	36.25	36.25	35.65	36.04	757600
2003-08-20	35.95	36.45	35.66	36.38	524100
2003-08-21	36.45	36.68	35.93	36.15	486500
2003-08-22	36.40	36.50	35.35	35.45	425800
2003-08-25	35.45	35.45	34.90	35.35	468400
2003-08-26	35.30	35.64	34.80	35.55	513400
2003-08-27	35.45	35.47	35.07	35.19	420500
2003-08-28	35.30	35.40	34.85	35.16	609100
2003-08-29	35.11	35.42	35.00	35.42	630100
2003-09-02	35.60	36.74	35.52	36.71	1034500
2003-09-03	36.80	37.41	36.74	37.16	834600
2003-09-04	37.08	37.21	36.70	37.07	710800
2003-09-05	37.00	37.00	36.73	36.86	709200
2003-09-08	36.96	37.13	36.69	36.86	455300
2003-09-09	36.76	36.79	36.39	36.55	393100
2003-09-10	36.40	36.56	35.95	36.00	517300
2003-09-11	36.20	36.35	35.83	35.96	380000
2003-09-12	35.85	36.19	35.78	36.12	482900
2003-09-15	35.98	36.04	35.49	35.78	568400
2003-09-16	36.00	36.43	35.96	36.41	565200
2003-09-17	36.31	36.51	36.10	36.40	527600
2003-09-18	36.50	38.55	36.50	37.84	1500300
2003-09-19	37.84	37.84	36.24	36.72	1510800
2003-09-22	36.73	36.73	35.79	36.07	713700
2003-09-23	36.25	36.56	36.04	36.47	514700
2003-09-24	36.51	36.80	36.23	36.26	947600
2003-09-25	36.26	36.61	36.01	36.04	822300
2003-09-26	36.05	36.13	35.58	36.05	1043800
2003-09-29	36.06	36.30	35.36	35.86	828700
2003-09-30	35.86	35.86	34.98	35.38	666200
2003-10-01	35.50	36.34	35.41	36.31	946100
2003-10-02	36.31	36.63	35.97	36.20	484500
2003-10-03	37.00	37.70	36.92	37.19	845500
2003-10-06	37.19	37.73	37.05	37.64	508100
2003-10-07	37.64	37.90	37.15	37.70	638300
2003-10-08	37.43	37.71	37.07	37.66	732600
2003-10-09	37.86	38.13	37.56	37.68	553300
2003-10-10	37.68	37.72	37.35	37.39	500800
2003-10-13	37.75	38.24	37.50	37.91	414800
2003-10-14	37.98	38.22	37.55	38.20	393300
2003-10-15	38.50	38.50	37.94	38.22	471200
2003-10-16	38.22	39.00	38.21	38.86	711000
2003-10-17	38.75	39.05	38.65	38.76	981600
2003-10-20	39.00	39.19	38.80	39.17	874900
2003-10-21	39.16	39.16	38.56	38.94	576500
2003-10-22	38.94	38.94	37.86	37.93	1079200
2003-10-23	37.93	38.18	37.55	37.99	1095100
2003-10-24	37.99	37.99	36.93	37.64	1029000
2003-10-27	37.84	37.93	37.43	37.49	1053000
2003-10-28	37.60	38.21	37.42	38.20	790200
2003-10-29	38.10	38.63	37.79	38.27	846800
2003-10-30	40.00	40.77	38.01	38.22	3925900
2003-10-31	38.60	40.18	38.56	39.93	1591400
2003-11-03	39.98	40.29	39.82	40.08	913000
2003-11-04	40.08	40.08	39.40	39.45	1069000
2003-11-05	39.45	39.45	37.97	38.38	1447900
2003-11-06	38.25	38.77	37.89	38.63	918500
2003-11-07	39.00	39.04	38.12	38.23	698500
2003-11-10	38.30	38.51	37.99	38.04	411800
2003-11-11	38.08	38.50	37.92	38.34	697100
2003-11-12	38.45	38.56	38.17	38.47	810300
2003-11-13	38.47	38.65	38.28	38.50	776600
2003-11-14	38.40	38.59	37.90	38.14	764100
2003-11-17	37.99	37.99	37.47	37.80	600600
2003-11-18	38.00	38.25	37.35	37.35	696000
2003-11-19	37.36	37.73	37.35	37.59	556800
2003-11-20	37.60	38.39	37.46	37.92	854600
2003-11-21	38.25	38.50	37.91	38.10	793500
2003-11-24	38.30	38.72	38.25	38.66	512000
2003-11-25	38.74	39.14	38.67	39.05	755700
2003-11-26	39.00	39.23	38.80	39.18	561900
2003-11-28	39.10	39.35	39.05	39.21	177400
2003-12-01	39.40	40.20	39.07	40.19	961200
2003-12-02	40.24	40.73	39.97	40.63	1344100
2003-12-03	40.58	41.07	40.47	40.93	1065900
2003-12-04	40.80	41.32	40.68	41.32	949000
2003-12-05	40.85	40.86	40.23	40.50	969600
2003-12-08	40.35	40.94	40.29	40.91	762400
2003-12-09	41.00	41.01	40.75	40.89	711500
2003-12-10	40.80	41.00	39.43	39.82	1435400
2003-12-11	39.95	40.55	39.75	40.30	845100
2003-12-12	40.25	40.33	39.92	40.25	661600
2003-12-15	40.65	40.66	39.21	39.24	851100
2003-12-16	39.20	39.66	38.82	39.63	1235500
2003-12-17	39.60	39.68	39.24	39.68	394700
2003-12-18	39.64	40.26	39.44	40.24	468700
2003-12-19	40.40	40.40	39.48	39.70	1187000
2003-12-22	39.70	39.70	39.11	39.13	1283200
2003-12-23	39.10	39.45	38.90	39.05	1243900
2003-12-24	39.01	39.18	38.71	38.88	453100
2003-12-26	39.25	39.34	39.16	39.20	170300
2003-12-29	39.21	39.96	39.15	39.90	511100
2003-12-30	39.90	40.37	39.80	40.16	669900
2003-12-31	40.21	40.46	40.16	40.37	461000
2004-01-02	40.34	40.96	39.98	40.17	731600
2004-01-05	40.60	40.94	40.34	40.75	556900
2004-01-06	40.76	41.10	40.53	40.93	662600
2004-01-07	41.58	42.25	41.58	42.17	1444000
2004-01-08	42.12	42.12	41.57	41.75	826800
2004-01-09	41.76	42.10	41.47	41.50	597500
2004-01-12	41.60	41.95	41.00	41.33	625800
2004-01-13	41.43	41.45	40.77	40.92	728300
2004-01-14	41.25	41.93	41.21	41.82	704500
2004-01-15	41.99	41.99	41.22	41.64	547600
2004-01-16	42.10	42.63	41.73	41.82	763300
2004-01-20	41.83	42.05	41.51	41.66	784600
2004-01-21	41.91	44.20	41.89	44.20	1966300
2004-01-22	43.90	44.08	43.50	43.90	848300
2004-01-23	44.10	44.56	43.63	44.00	675900
2004-01-26	44.00	44.21	43.54	44.21	431800
2004-01-27	44.21	44.66	43.72	43.87	583000
2004-01-28	44.00	44.51	43.45	43.71	1218800
2004-01-29	43.72	44.15	43.36	43.92	846100
2004-01-30	43.92	44.31	43.57	44.15	461300
2004-02-02	44.32	45.01	43.83	44.66	910600
2004-02-03	44.91	45.49	44.77	45.47	1172000
2004-02-04	44.90	44.95	43.96	44.26	834800
2004-02-05	44.26	44.35	43.76	43.89	863500
2004-02-06	44.10	45.00	44.08	44.47	1275800
2004-02-09	44.30	45.00	44.30	44.81	673600
2004-02-10	45.75	46.71	45.60	46.18	2555600
2004-02-11	46.01	46.85	45.70	46.75	1027200
2004-02-12	46.55	46.68	46.33	46.55	818200
2004-02-13	46.50	46.73	46.16	46.64	787700
2004-02-17	46.90	48.00	46.90	47.62	812300
2004-02-18	47.87	48.05	47.00	47.24	1127200
2004-02-19	47.70	48.10	47.07	47.12	1364200
2004-02-20	47.25	47.40	46.80	47.24	944000
2004-02-23	47.25	47.54	47.00	47.16	666300
2004-02-24	46.70	46.79	45.85	46.13	1353400
2004-02-25	46.20	46.68	46.00	46.56	587600
2004-02-26	46.40	46.74	46.12	46.50	584600
2004-02-27	46.70	47.16	46.14	46.43	1439300
2004-03-01	46.60	47.30	46.57	47.24	885200
2004-03-02	47.26	47.68	47.10	47.54	970400
2004-03-03	47.54	48.74	47.50	48.53	1282100
2004-03-04	48.50	48.74	48.23	48.72	606700
2004-03-05	48.72	48.87	47.70	47.91	1047900
2004-03-08	47.91	48.69	47.91	48.52	1001100
2004-03-09	48.20	48.59	47.50	47.99	1018500
2004-03-10	47.99	48.10	47.05	47.07	1155800
2004-03-11	46.82	46.93	45.76	45.82	1112500
2004-03-12	45.70	46.38	45.58	46.38	912100
2004-03-15	46.13	46.22	44.56	45.31	996800
2004-03-16	45.60	45.98	45.42	45.75	858500
2004-03-17	45.75	46.28	45.51	46.11	636600
2004-03-18	46.00	46.70	45.83	46.50	858900
2004-03-19	46.46	46.87	46.20	46.26	901000
2004-03-22	46.27	46.27	44.95	45.38	848200
2004-03-23	45.63	46.03	45.12	45.65	906400
2004-03-24	45.51	45.98	44.78	44.82	1120700
2004-03-25	45.45	46.33	45.06	46.13	1276700
2004-03-26	45.88	46.70	45.83	46.24	729800
2004-03-29	46.24	47.36	46.24	47.04	746100
2004-03-30	46.65	47.59	46.65	47.45	898500
2004-03-31	47.30	47.63	46.88	47.32	869200
2004-04-01	47.18	48.16	47.18	48.06	821500
2004-04-02	48.95	48.95	48.43	48.80	1028200
2004-04-05	48.95	49.94	48.90	49.93	1242000
2004-04-06	49.39	49.84	49.39	49.50	968000
2004-04-07	49.50	49.71	49.12	49.41	762000
2004-04-08	49.88	49.93	49.20	49.39	598300
2004-04-12	49.64	50.38	49.61	49.95	990600
2004-04-13	49.94	50.00	47.81	47.88	1332400
2004-04-14	47.88	48.20	46.92	47.17	1314500
2004-04-15	47.35	47.68	46.60	46.95	1181300
2004-04-16	47.10	47.49	46.91	47.30	729900
2004-04-19	47.30	47.30	46.28	46.80	853300
2004-04-20	46.80	47.18	46.02	46.02	877700
2004-04-21	46.15	46.25	45.59	46.03	855700
2004-04-22	46.15	47.29	46.00	46.95	680300
2004-04-23	46.70	46.85	46.13	46.62	529500
2004-04-26	46.80	47.31	46.59	46.94	674900
2004-04-27	46.99	47.65	46.99	47.14	623900
2004-04-28	47.15	47.15	45.44	45.56	1029400
2004-04-29	45.45	46.17	45.21	45.46	886400
2004-04-30	45.60	46.05	44.88	44.88	1182000
2004-05-03	44.89	44.89	44.07	44.73	2480700
2004-05-04	44.93	44.99	43.80	44.13	1788900
2004-05-05	45.40	46.03	45.00	45.87	2163600
2004-05-06	45.88	45.88	44.47	45.45	1184800
2004-05-07	45.40	45.62	44.24	44.25	1091000
2004-05-10	43.80	43.91	43.28	43.49	1149100
2004-05-11	43.51	43.67	43.29	43.54	833800
2004-05-12	43.69	44.67	43.26	44.65	1383000
2004-05-13	44.65	45.10	44.27	44.32	1243900
2004-05-14	44.40	44.89	43.93	44.42	763100
2004-05-17	44.20	44.50	43.50	44.10	764700
2004-05-18	44.20	44.97	44.20	44.92	817800
2004-05-19	45.35	45.90	44.91	44.95	937600
2004-05-20	45.00	45.44	44.41	44.55	1189800
2004-05-21	44.80	45.14	44.47	44.72	634000
2004-05-24	45.20	45.20	44.54	44.90	571600
2004-05-25	44.91	45.53	44.30	45.50	868100
2004-05-26	45.54	45.99	45.34	45.59	790600
2004-05-27	46.25	47.14	46.15	47.12	1471200
2004-05-28	47.12	47.57	46.95	47.49	678100
2004-06-01	47.50	47.50	46.60	46.91	1361600
2004-06-02	47.15	47.40	46.69	47.35	697800
2004-06-03	47.35	47.35	46.74	46.78	759000
2004-06-04	47.18	47.31	46.85	47.13	543100
2004-06-07	47.50	47.74	47.34	47.65	607900
2004-06-08	47.66	47.80	47.23	47.78	679900
2004-06-09	47.77	47.97	46.88	46.89	1092400
2004-06-10	47.15	47.30	46.85	47.10	620300
2004-06-14	47.10	47.20	46.25	46.40	634000
2004-06-15	46.65	46.75	46.12	46.24	620000
2004-06-16	46.30	46.42	45.93	46.05	534200
2004-06-17	46.10	46.10	45.60	46.05	536200
2004-06-18	46.06	46.45	45.80	45.90	772500
2004-06-21	46.10	46.22	45.65	45.67	602000
2004-06-22	45.55	45.93	45.49	45.65	1204000
2004-06-23	45.70	45.74	45.40	45.60	1122700
2004-06-24	45.70	46.04	45.51	45.74	1051400
2004-06-25	45.80	46.10	45.62	45.62	792300
2004-06-28	45.95	46.49	45.68	46.07	971400
2004-06-29	46.08	46.74	46.03	46.73	707000
2004-06-30	46.77	47.31	46.73	47.25	885800
2004-07-01	47.25	47.50	45.93	46.40	1101600
2004-07-02	46.40	46.54	46.10	46.30	551200
2004-07-06	46.30	46.30	45.46	45.59	638100
2004-07-07	45.40	45.55	44.84	44.94	722000
2004-07-08	44.95	44.99	44.15	44.22	755200
2004-07-09	44.47	44.53	44.01	44.20	641300
2004-07-12	44.28	44.71	44.01	44.62	683500
2004-07-13	44.75	44.75	43.97	44.03	599900
2004-07-14	44.04	44.22	43.50	43.70	710800
2004-07-15	43.85	43.85	43.25	43.33	744400
2004-07-16	43.70	43.70	43.01	43.01	762500
2004-07-19	43.13	43.49	43.01	43.33	1036700
2004-07-20	43.60	44.15	42.99	44.12	1520800
2004-07-21	44.40	44.51	43.47	43.47	823400
2004-07-22	43.48	43.54	42.34	42.71	1512400
2004-07-23	42.75	42.75	42.02	42.22	751100
2004-07-26	42.53	42.64	42.04	42.30	761700
2004-07-27	42.50	42.64	42.19	42.47	1013000
2004-07-28	42.45	42.80	41.90	42.43	1183400
2004-07-29	44.90	44.90	42.87	43.14	1492200
2004-07-30	43.30	43.79	42.96	43.70	1207400
2004-08-02	43.71	44.10	43.44	44.04	799500
2004-08-03	44.05	44.40	43.80	43.90	781700
2004-08-04	44.01	44.35	43.53	44.10	697900
2004-08-05	44.25	44.36	43.45	43.45	811800
2004-08-06	43.30	43.30	42.47	42.48	1117500
2004-08-09	42.47	42.61	42.08	42.42	506200
2004-08-10	42.70	43.40	42.68	43.35	820200
2004-08-11	43.25	43.25	42.80	43.16	631900
2004-08-12	43.16	43.21	42.39	42.65	700100
2004-08-13	42.75	43.00	42.56	42.79	460800
2004-08-16	42.85	43.35	42.80	43.28	515900
2004-08-17	43.45	43.83	43.44	43.69	466600
2004-08-18	43.69	44.13	43.51	44.13	581500
2004-08-19	44.11	44.37	43.85	44.21	686200
2004-08-20	44.21	44.76	43.97	44.57	772900
2004-08-23	44.58	44.86	44.11	44.20	532200
2004-08-24	44.30	44.50	44.12	44.43	470600
2004-08-25	44.70	45.56	44.33	45.52	809400
2004-08-26	45.35	45.77	45.21	45.70	648300
2004-08-27	45.62	45.87	45.38	45.46	511600
2004-08-30	45.47	45.59	44.95	45.01	414700
2004-08-31	45.36	45.36	44.73	45.30	558900
2004-09-01	45.30	45.64	44.99	45.55	539300
2004-09-02	45.65	46.45	45.54	46.32	547800
2004-09-03	46.38	46.70	46.20	46.33	444300
2004-09-07	46.50	47.45	46.50	47.41	965100
2004-09-08	47.41	47.41	46.47	46.59	606700
2004-09-09	46.45	46.60	46.06	46.40	601100
2004-09-10	46.40	46.77	46.19	46.63	367900
2004-09-13	46.64	47.25	46.27	47.25	591000
2004-09-14	47.25	47.36	46.81	47.00	608500
2004-09-15	46.75	47.18	46.42	46.54	646000
2004-09-16	46.79	47.12	46.71	46.99	373100
2004-09-17	47.25	47.32	46.83	47.00	647800
2004-09-20	47.00	47.00	46.44	46.64	535100
2004-09-21	46.65	47.07	46.56	46.94	650800
2004-09-22	46.90	46.90	46.01	46.43	782600
2004-09-23	46.65	46.66	46.13	46.50	650700
2004-09-24	46.50	46.94	46.37	46.61	650200
2004-09-27	46.73	46.75	45.78	45.78	810200
2004-09-28	46.00	46.07	45.63	45.90	626000
2004-09-29	45.95	46.58	45.58	46.56	407000
2004-09-30	46.50	47.00	46.28	47.00	910800
2004-10-01	47.25	48.50	47.16	48.43	834400
2004-10-04	48.43	48.70	47.55	47.67	1540900
2004-10-05	47.68	47.68	47.05	47.22	965600
2004-10-06	47.05	47.32	46.96	47.15	740800
2004-10-07	47.28	47.60	46.86	47.02	674900
2004-10-08	47.02	47.02	46.69	46.81	433100
2004-10-11	47.00	47.15	46.58	46.67	320600
2004-10-12	46.30	46.56	46.18	46.35	358100
2004-10-13	46.45	46.55	45.91	46.07	626300
2004-10-14	46.00	46.14	45.11	45.15	803700
2004-10-15	45.28	45.47	44.25	45.01	1431600
2004-10-18	45.12	45.12	44.12	44.30	1015800
2004-10-19	44.55	44.55	40.78	42.05	2932200
2004-10-20	42.05	43.00	41.87	42.11	2664500
2004-10-21	42.10	42.32	41.58	41.98	1512700
2004-10-22	41.99	42.33	41.70	41.71	840700
2004-10-25	41.71	42.15	41.49	42.00	758200
2004-10-26	43.10	43.31	42.56	43.31	1599700
2004-10-27	43.31	43.90	42.72	43.55	1460100
2004-10-28	43.65	43.75	43.30	43.58	1163100
2004-10-29	43.61	43.85	43.44	43.80	811000
2004-11-01	43.95	43.98	42.93	42.97	1412900
2004-11-02	43.35	43.90	43.13	43.34	1120900
2004-11-03	44.40	44.98	44.05	44.54	1268700
2004-11-04	44.80	45.42	44.20	45.42	972600
2004-11-05	45.87	45.95	45.07	45.52	1002300
2004-11-08	45.67	45.82	45.37	45.56	835100
2004-11-09	45.73	46.11	45.55	45.67	811200
2004-11-10	45.92	46.00	45.52	45.52	1062600
2004-11-11	45.95	46.63	45.72	46.55	633300
2004-11-12	46.55	46.70	45.65	46.11	1285300
2004-11-15	46.40	46.97	46.32	46.47	871700
2004-11-16	46.30	46.49	46.17	46.20	480000
2004-11-17	46.50	47.14	46.19	46.44	439100
2004-11-18	46.45	46.55	45.51	45.52	962700
2004-11-19	46.05	46.65	45.90	46.13	1049200
2004-11-22	45.35	46.20	45.10	46.16	1139300
2004-11-23	46.16	46.34	45.29	45.60	1076900
2004-11-24	45.85	46.23	45.77	46.12	550400
2004-11-26	46.30	46.39	45.89	46.17	167000
2004-11-29	46.20	46.92	45.84	46.47	685500
2004-11-30	46.47	46.47	45.84	46.02	700700
2004-12-01	46.27	47.36	46.27	47.30	704500
2004-12-02	47.33	47.72	47.15	47.63	890800
2004-12-03	47.98	48.00	47.24	47.49	660900
2004-12-06	47.50	47.50	46.32	46.86	848200
2004-12-07	47.05	47.05	46.16	46.23	828300
2004-12-08	46.47	46.79	46.00	46.30	645600
2004-12-09	45.35	46.31	45.15	45.75	1135200
2004-12-10	46.57	46.57	45.21	46.09	977300
2004-12-13	46.50	46.82	46.38	46.78	695700
2004-12-14	46.95	47.69	46.77	47.68	839700
2004-12-15	47.85	47.88	47.10	47.37	918800
2004-12-16	47.41	47.41	46.44	46.96	1005600
2004-12-17	46.52	46.82	46.10	46.24	1335900
2004-12-20	46.57	46.79	46.00	46.00	1005200
2004-12-21	46.25	46.45	45.75	46.29	1000700
2004-12-22	46.35	47.04	46.04	46.27	1046500
2004-12-23	46.30	46.83	46.20	46.74	708200
2004-12-27	46.75	46.78	46.04	46.28	431700
2004-12-28	46.60	46.81	46.37	46.64	337200
2004-12-29	46.82	47.14	46.61	46.85	476800
2004-12-30	47.06	47.14	46.62	46.93	379900
2004-12-31	47.10	47.15	46.60	46.68	264700
2005-01-03	47.17	47.17	45.96	46.11	923900
2005-01-04	46.39	46.64	46.00	46.30	1180600
2005-01-05	46.70	46.77	46.07	46.20	1401800
2005-01-06	46.08	46.73	45.92	46.72	1567200
2005-01-07	46.72	46.86	46.09	46.33	992400
2005-01-10	46.43	46.72	46.16	46.50	724100
2005-01-11	46.49	46.49	45.75	46.25	752300
2005-01-12	46.30	46.55	45.88	46.42	993800
2005-01-13	46.50	46.66	45.65	45.78	707500
2005-01-14	45.79	46.12	45.64	46.00	415600
2005-01-18	45.95	47.52	45.70	47.52	1075400
2005-01-19	47.00	47.25	46.75	46.81	761500
2005-01-20	46.81	46.81	45.75	46.03	714200
2005-01-21	46.03	46.16	45.36	45.51	578100
2005-01-24	45.80	45.99	45.35	45.45	650700
2005-01-25	45.50	45.91	45.43	45.52	590100
2005-01-26	45.75	46.06	45.45	45.99	584400
2005-01-27	46.09	46.26	45.25	45.28	816200
2005-01-28	45.52	45.52	44.60	44.84	570100
2005-01-31	45.50	46.18	45.46	46.14	816600
2005-02-01	46.42	46.60	45.87	46.51	584600
2005-02-02	46.68	47.14	46.39	47.12	789600
2005-02-03	47.12	47.47	46.91	47.13	893400
2005-02-04	47.14	47.34	46.66	46.99	978900
2005-02-07	46.99	47.25	46.63	47.11	593600
2005-02-08	47.12	47.17	46.72	47.05	627100
2005-02-09	47.20	47.40	46.45	46.67	838300
2005-02-10	47.00	48.86	46.99	48.80	2110100
2005-02-11	49.13	49.42	48.07	49.30	976600
2005-02-14	49.15	49.26	48.61	48.86	822600
2005-02-15	49.15	49.16	48.10	48.77	1438600
2005-02-16	48.62	48.65	48.10	48.49	855200
2005-02-17	48.65	48.65	47.80	47.83	666300
2005-02-18	47.84	48.25	47.46	47.83	486900
2005-02-22	47.83	47.83	46.87	46.89	643400
2005-02-23	47.25	47.34	46.74	47.08	577200
2005-02-24	47.17	47.17	46.78	47.10	493100
2005-02-25	47.10	47.44	46.88	47.35	667200
2005-02-28	47.36	47.36	46.75	46.85	792100
2005-03-01	47.07	47.55	46.97	47.40	996400
2005-03-02	47.41	47.49	46.84	46.90	931000
2005-03-03	47.27	47.27	46.75	46.75	706600
2005-03-04	47.15	47.56	47.04	47.45	741500
2005-03-07	47.54	47.82	47.28	47.34	486900
2005-03-08	47.35	47.40	46.85	47.06	544500
2005-03-09	47.06	47.07	46.46	46.56	871200
2005-03-10	46.56	47.20	46.49	46.92	496700
2005-03-11	47.10	47.10	46.65	46.78	612300
2005-03-14	46.85	47.15	46.21	46.62	791300
2005-03-15	46.82	46.84	46.10	46.11	750800
2005-03-16	46.01	46.10	45.43	45.75	637900
2005-03-17	45.97	46.01	45.32	45.80	400700
2005-03-18	46.20	46.96	46.08	46.39	1511100
2005-03-21	46.83	46.83	46.18	46.19	942500
2005-03-22	46.22	46.47	45.31	45.32	770900
2005-03-23	45.10	45.97	45.02	45.65	1032800
2005-03-24	45.75	45.89	44.82	44.89	1075700
2005-03-28	44.89	45.70	44.89	45.04	943400
2005-03-29	45.00	45.15	44.56	44.58	771800
2005-03-30	44.78	44.85	44.36	44.84	1097100
2005-03-31	45.04	45.17	44.63	45.14	942800
2005-04-01	45.45	45.76	44.67	44.81	997000
2005-04-04	44.72	45.46	44.69	45.09	804300
2005-04-05	45.20	45.50	45.03	45.47	897700
2005-04-06	45.70	46.15	45.51	45.76	923200
2005-04-07	45.52	45.74	44.97	45.37	1128100
2005-04-08	45.56	45.56	45.08	45.20	616100
2005-04-11	45.36	45.40	44.94	45.15	890600
2005-04-12	45.15	45.71	44.67	45.52	874100
2005-04-13	45.52	45.60	44.53	44.70	1036300
2005-04-14	44.55	44.56	43.67	43.68	1200100
2005-04-15	44.45	44.45	43.05	43.06	1490600
2005-04-18	43.00	43.34	42.70	42.87	947600
2005-04-19	43.40	43.58	43.08	43.15	826200
2005-04-20	43.11	43.23	42.40	42.41	918000
2005-04-21	42.70	43.20	42.30	43.09	804600
2005-04-22	43.09	43.41	42.70	43.10	785700
2005-04-25	43.60	44.11	43.51	43.71	1167100
2005-04-26	43.21	43.63	42.84	43.12	1157000
2005-04-27	43.12	44.05	42.91	43.73	1175000
2005-04-28	43.48	43.85	43.22	43.61	918500
2005-04-29	43.86	44.97	43.64	44.97	1418400
2005-05-02	45.02	45.08	43.95	44.76	1172700
2005-05-03	43.35	43.70	42.75	42.75	2527300
2005-05-04	42.76	44.47	42.59	44.12	1880700
2005-05-05	44.05	44.21	43.40	43.89	1188800
2005-05-06	43.89	43.90	43.04	43.44	1086700
2005-05-09	43.35	43.68	43.12	43.36	892500
2005-05-10	42.87	43.11	42.66	42.72	1173400
2005-05-11	42.72	43.61	42.67	43.45	1829400
2005-05-12	43.45	43.57	42.38	42.47	1295900
2005-05-13	42.80	42.84	41.59	41.95	1542000
2005-05-16	42.00	42.61	41.83	42.49	1151100
2005-05-17	43.70	44.45	43.63	44.31	2227400
2005-05-18	44.67	44.98	44.44	44.55	1693600
2005-05-19	44.73	45.00	44.59	44.72	1074700
2005-05-20	44.73	44.94	44.21	44.80	1116300
2005-05-23	44.80	45.14	44.41	44.87	1405300
2005-05-24	44.87	44.89	44.43	44.71	866700
2005-05-25	44.72	44.75	44.40	44.60	734400
2005-05-26	44.82	45.44	44.69	45.29	884400
2005-05-27	45.38	45.80	45.17	45.71	519000
2005-05-31	45.72	46.08	45.39	45.53	926600
2005-06-01	45.71	45.91	45.31	45.75	847600
2005-06-02	45.43	45.55	44.95	45.41	776900
2005-06-03	45.41	45.42	44.44	44.68	1212700
2005-06-06	44.81	45.15	44.40	45.08	1018200
2005-06-07	45.25	45.40	44.83	44.85	1220400
2005-06-08	45.10	45.38	44.92	45.04	624900
2005-06-09	44.90	45.41	44.73	45.39	701800
2005-06-10	45.46	45.50	44.92	45.01	578300
2005-06-13	44.90	45.54	44.80	45.29	758900
2005-06-14	46.55	47.03	45.73	47.02	2139100
2005-06-15	47.16	47.52	46.58	47.28	1521200
2005-06-16	47.40	47.55	47.10	47.29	673500
2005-06-17	47.66	47.66	46.98	47.32	1043700
2005-06-20	47.07	47.11	46.65	46.77	1082700
2005-06-21	46.77	47.10	46.40	46.90	538700
2005-06-22	47.05	47.47	47.00	47.47	612700
2005-06-23	47.32	47.45	46.88	46.98	526300
2005-06-24	46.90	46.91	46.47	46.71	734000
2005-06-27	46.63	47.13	46.59	46.90	752900
2005-06-28	46.99	47.56	46.92	47.51	742500
2005-06-29	47.77	47.77	47.13	47.28	657900
2005-06-30	47.37	47.67	46.92	46.92	845800
2005-07-01	47.02	47.74	47.02	47.67	740200
2005-07-05	47.65	48.67	47.46	48.51	1609600
2005-07-06	48.52	48.72	48.48	48.59	669700
2005-07-07	47.70	47.71	46.91	47.30	2096000
2005-07-08	47.30	47.87	47.20	47.46	937600
2005-07-11	47.42	47.58	46.90	47.10	1402900
2005-07-12	47.10	47.46	46.88	47.46	1101800
2005-07-13	47.53	47.79	47.47	47.68	726400
2005-07-14	47.71	48.23	47.42	47.57	627700
2005-07-15	47.58	47.77	47.29	47.46	555300
2005-07-18	47.28	47.77	47.04	47.69	587600
2005-07-19	47.79	48.21	47.72	47.81	945600
2005-07-20	47.80	47.88	47.32	47.85	601500
2005-07-21	47.88	47.97	47.16	47.45	673000
2005-07-22	47.32	47.49	46.91	47.21	586400
2005-07-25	47.21	47.42	46.84	46.85	471300
2005-07-26	46.83	46.97	46.59	46.62	555100
2005-07-27	46.76	47.72	46.74	47.58	607500
2005-07-28	47.88	48.25	47.50	48.13	672800
2005-07-29	48.27	48.60	48.06	48.30	1346300
2005-08-01	48.36	48.75	47.87	48.36	1140500
2005-08-02	49.00	50.14	48.74	49.80	2922700
2005-08-03	49.50	50.71	49.50	50.57	1535400
2005-08-04	50.57	50.58	49.47	49.56	1120000
2005-08-05	49.50	49.50	48.29	48.39	1199400
2005-08-08	48.80	49.05	48.61	48.81	849100
2005-08-09	48.95	49.69	48.85	49.44	877800
2005-08-10	49.82	50.04	49.49	49.65	1161000
2005-08-11	49.92	50.38	49.66	50.36	772500
2005-08-12	50.36	50.42	49.95	50.14	547300
2005-08-15	50.00	50.94	49.92	50.58	755500
2005-08-16	50.47	50.61	50.16	50.30	426700
2005-08-17	50.29	50.57	49.82	50.30	461700
2005-08-18	50.28	50.36	49.82	50.22	748400
2005-08-19	50.45	50.47	50.21	50.26	437200
2005-08-22	50.23	50.52	50.12	50.37	1080600
2005-08-23	50.42	50.50	50.03	50.24	581800
2005-08-24	50.10	50.22	49.70	49.80	722500
2005-08-25	49.81	50.16	49.80	50.13	535200
2005-08-26	50.12	50.12	49.74	49.89	627100
2005-08-29	49.37	50.00	49.13	49.92	747300
2005-08-30	49.93	49.93	49.06	49.43	846000
2005-08-31	49.64	49.64	48.90	49.59	1077300
2005-09-01	49.46	50.00	49.25	49.86	624800
2005-09-02	49.96	50.19	49.42	49.80	608900
2005-09-06	50.03	50.50	49.98	50.47	391100
2005-09-07	50.69	51.00	50.43	50.94	841700
2005-09-08	50.94	50.94	50.57	50.79	619100
2005-09-09	50.89	51.36	50.79	51.33	487500
2005-09-12	51.23	51.58	51.03	51.44	717800
2005-09-13	51.18	51.74	51.10	51.29	759200
2005-09-14	51.24	51.58	51.00	51.50	719000
2005-09-15	51.51	51.77	51.46	51.73	737500
2005-09-16	52.00	52.25	51.71	52.25	750600
2005-09-19	52.18	52.18	51.50	51.67	518100
2005-09-20	51.68	52.42	51.44	51.46	671800
2005-09-21	51.21	51.40	51.01	51.14	961000
2005-09-22	50.93	51.25	50.54	51.16	449400
2005-09-23	51.17	51.62	50.90	51.28	864200
2005-09-26	51.65	51.89	51.17	51.44	413200
2005-09-27	51.38	51.48	50.72	50.94	562300
2005-09-28	51.30	51.41	50.91	51.16	587700
2005-09-29	51.04	52.12	50.70	52.11	741100
2005-09-30	51.93	52.21	51.57	52.02	530400
2005-10-03	51.86	52.23	51.77	52.00	638200
2005-10-04	52.00	52.38	51.41	51.44	499500
2005-10-05	51.03	51.12	50.30	50.31	1119100
2005-10-06	50.31	50.47	49.87	49.96	904000
2005-10-07	50.28	50.79	50.14	50.73	1273800
2005-10-10	50.75	50.75	49.05	49.19	4484400
2005-10-11	49.08	49.09	47.17	47.28	4125600
2005-10-12	47.10	47.80	47.10	47.76	2116000
2005-10-13	47.40	47.81	47.21	47.61	1864900
2005-10-14	47.62	48.53	47.62	48.04	1621600
2005-10-17	47.70	48.16	47.26	47.97	1012700
2005-10-18	47.86	48.20	47.64	47.71	1037900
2005-10-19	47.70	48.62	46.94	48.62	1380600
2005-10-20	48.65	48.82	47.98	48.16	1482600
2005-10-21	48.40	48.88	48.22	48.41	1160100
2005-10-24	48.55	48.84	48.31	48.61	1111600
2005-10-25	48.40	48.91	48.24	48.55	1443900
2005-10-26	48.33	49.45	48.31	49.00	1394100
2005-10-27	48.97	49.25	48.55	48.84	775600
2005-10-28	49.09	49.71	48.73	49.69	993200
2005-10-31	49.70	50.76	49.45	50.61	1494200
2005-11-01	50.40	50.49	49.83	50.07	1670100
2005-11-02	50.08	50.20	49.71	49.82	1458000
2005-11-03	50.07	50.19	49.59	49.87	1130200
2005-11-04	49.97	50.15	49.63	50.08	1522400
2005-11-07	50.33	50.38	49.84	50.03	939900
2005-11-08	50.06	50.07	49.52	49.84	1009100
2005-11-09	49.89	50.20	49.68	49.87	864900
2005-11-10	50.50	54.41	50.50	50.98	6280300
2005-11-11	50.88	51.16	50.25	51.11	2640400
2005-11-14	51.12	51.32	50.97	51.14	1529700
2005-11-15	51.14	51.20	50.69	50.76	1193700
2005-11-16	50.76	51.08	50.69	50.98	799300
2005-11-17	51.00	51.54	50.69	51.46	764500
2005-11-18	51.85	51.85	51.23	51.72	633700
2005-11-21	51.61	51.83	51.29	51.66	639400
2005-11-22	51.64	51.99	51.33	51.99	879100
2005-11-23	51.80	52.19	51.65	51.97	802400
2005-11-25	52.15	52.17	51.84	52.06	201900
2005-11-28	52.23	52.25	51.72	51.73	783200
2005-11-29	51.97	52.40	51.96	52.09	1386000
2005-11-30	52.14	52.33	51.89	51.98	1262300
2005-12-01	52.04	52.73	51.97	52.56	927100
2005-12-02	52.33	52.70	52.29	52.70	768500
2005-12-05	52.74	52.74	51.92	52.42	865900
2005-12-06	52.42	52.97	51.97	52.05	732600
2005-12-07	52.15	52.15	51.38	51.52	1001600
2005-12-08	51.47	51.85	51.21	51.48	520500
2005-12-09	51.48	52.17	51.43	51.68	506100
2005-12-12	51.70	51.90	51.37	51.79	505900
2005-12-13	51.76	52.00	51.38	51.88	853400
2005-12-14	51.82	52.51	51.73	52.46	711400
2005-12-15	52.44	52.68	52.03	52.17	479700
2005-12-16	52.34	52.63	52.06	52.06	882800
2005-12-19	52.07	52.07	51.54	51.69	802000
2005-12-20	51.86	51.96	51.30	51.50	797300
2005-12-21	52.25	53.89	52.24	53.73	2190100
2005-12-22	53.70	53.89	53.28	53.50	1095500
2005-12-23	53.53	53.99	53.39	53.89	588800
2005-12-27	54.15	54.15	53.42	53.77	932700
2005-12-28	54.07	54.40	53.78	53.87	427200
2005-12-29	53.86	54.08	53.34	53.36	532300
2005-12-30	53.17	53.17	52.64	53.03	594100
2006-01-03	53.27	53.58	52.49	53.53	743300
2006-01-04	53.75	54.08	53.73	53.90	1022500
2006-01-05	53.85	54.33	53.55	54.12	1151600
2006-01-06	53.70	54.32	53.42	54.30	941400
2006-01-09	54.25	54.77	53.97	54.13	735500
2006-01-10	53.93	54.49	53.76	54.44	665400
2006-01-11	54.44	54.50	54.16	54.41	515000
2006-01-12	54.42	54.66	54.16	54.50	845500
2006-01-13	54.85	54.96	54.27	54.33	650500
2006-01-17	53.90	54.02	53.57	53.61	533500
2006-01-18	53.61	53.74	53.06	53.43	539800
2006-01-19	53.35	53.66	53.24	53.56	935200
2006-01-20	53.56	53.56	52.70	52.77	1057900
2006-01-23	52.67	53.35	52.44	52.69	678000
2006-01-24	52.70	53.09	52.57	52.63	621800
2006-01-25	52.64	52.77	52.00	52.20	751800
2006-01-26	52.55	53.39	52.47	52.92	630300
2006-01-27	53.05	53.51	52.63	52.94	700300
2006-01-30	53.04	53.93	52.42	53.60	1765200
2006-01-31	53.70	54.54	53.25	54.53	1871600
2006-02-01	54.54	54.59	53.61	53.77	1570200
2006-02-02	53.80	54.01	53.04	53.17	778200
2006-02-03	53.17	53.26	52.61	52.86	575800
2006-02-06	52.80	53.08	52.45	52.67	676100
2006-02-07	52.66	52.86	52.45	52.66	876600
2006-02-08	53.00	53.00	52.52	52.79	569700
2006-02-09	53.00	54.42	52.87	54.01	1257000
2006-02-10	53.80	54.85	53.48	54.67	1254400
2006-02-13	54.77	54.86	53.78	54.36	879700
2006-02-14	55.75	56.78	54.54	56.19	2270300
2006-02-15	56.25	56.25	55.07	55.73	1866000
2006-02-16	55.67	56.13	55.31	56.09	1298300
2006-02-17	56.07	56.22	55.71	55.83	749500
2006-02-21	56.95	57.05	56.00	56.77	1419300
2006-02-22	56.78	57.63	56.78	57.51	972300
2006-02-23	57.51	57.66	57.10	57.45	1307600
2006-02-24	57.47	57.75	57.34	57.58	1053500
2006-02-27	57.52	57.97	57.44	57.83	1558800
2006-02-28	57.66	57.71	56.73	56.77	1609200
2006-03-01	56.83	56.99	56.25	56.44	1973900
2006-03-02	56.35	56.39	55.44	55.81	2041600
2006-03-03	55.48	55.98	55.09	55.64	1430000
2006-03-06	55.80	55.85	55.07	55.22	1736400
2006-03-07	55.02	55.49	54.80	55.35	1457100
2006-03-08	55.45	55.45	54.37	54.75	2350100
2006-03-09	54.78	55.10	54.11	54.14	1089700
2006-03-10	54.24	54.93	53.92	54.60	1086100
2006-03-13	54.82	55.12	54.43	54.50	1460700
2006-03-14	54.66	55.74	54.47	55.33	1882900
2006-03-15	55.60	56.09	55.38	55.75	1817900
2006-03-16	55.75	55.92	55.42	55.77	1464100
2006-03-17	56.16	56.25	55.63	55.78	1498500
2006-03-20	55.78	56.80	55.59	56.74	1672800
2006-03-21	56.76	56.80	55.59	55.93	1537100
2006-03-22	55.85	56.14	55.68	55.92	1259100
2006-03-23	55.73	55.75	55.33	55.60	1242900
2006-03-24	55.53	55.55	55.06	55.46	1379800
2006-03-27	55.47	55.62	54.93	55.28	2612800
2006-03-28	55.28	55.28	53.75	53.80	3248700
2006-03-29	53.81	54.82	53.53	54.68	2853800
2006-03-30	54.69	54.78	53.81	53.81	2080400
2006-03-31	53.81	54.71	53.69	54.59	3450900
2006-04-03	54.59	55.81	54.42	55.07	2680400
2006-04-04	55.07	56.56	54.74	56.47	2537300
2006-04-05	56.49	57.87	56.45	57.71	3286200
2006-04-06	57.65	58.21	57.02	57.26	2339500
2006-04-07	57.26	57.94	56.44	56.81	2264700
2006-04-10	56.81	57.48	56.71	57.05	2176000
2006-04-11	56.55	56.99	55.55	55.77	1385100
2006-04-12	56.07	56.29	55.74	56.16	1504200
2006-04-13	55.95	56.38	55.52	56.30	1312800
2006-04-17	55.97	55.99	55.01	55.14	2084900
2006-04-18	55.17	56.41	55.17	56.40	3165500
2006-04-19	56.50	57.34	56.35	57.18	2299100
2006-04-20	56.75	57.20	56.26	57.08	1742700
2006-04-21	57.44	57.57	57.10	57.39	1403300
2006-04-24	57.36	57.45	56.68	56.85	1239800
2006-04-25	56.83	57.11	56.40	56.74	1311100
2006-04-26	56.84	57.42	56.75	56.92	2278800
2006-04-27	56.72	58.13	56.66	57.51	1921700
2006-04-28	57.78	58.92	57.51	58.08	2307200
2006-05-01	58.18	58.47	57.00	57.29	3032200
2006-05-02	57.29	57.85	56.53	57.69	2447300
2006-05-03	58.30	60.52	58.01	58.35	3547500
2006-05-04	58.02	58.42	57.12	58.03	1803100
2006-05-05	58.25	58.86	57.86	58.79	2133300
2006-05-08	59.17	59.39	58.31	59.06	2096200
2006-05-09	59.11	59.20	58.14	58.32	1688600
2006-05-10	58.05	58.72	57.95	58.60	1462300
2006-05-11	58.58	58.73	57.44	57.47	1704400
2006-05-12	57.57	57.71	57.03	57.24	1695500
2006-05-15	57.50	58.25	57.20	58.18	1630200
2006-05-16	58.44	58.56	57.57	57.57	1912800
2006-05-17	57.57	57.58	56.28	56.35	2101100
2006-05-18	55.47	56.71	55.47	55.94	1579300
2006-05-19	56.19	56.80	55.87	56.45	1732900
2006-05-22	56.37	56.84	55.86	56.59	1531400
2006-05-23	57.98	57.98	56.56	56.56	2212400
2006-05-24	56.53	56.62	55.07	55.72	2313000
2006-05-25	56.02	56.17	55.53	56.10	1326400
2006-05-26	56.55	56.83	56.32	56.51	856200
2006-05-30	56.31	56.32	55.51	55.58	1247700
2006-05-31	55.72	56.21	55.56	56.18	1630900
2006-06-01	56.38	56.79	56.00	56.74	1448500
2006-06-02	57.65	57.66	57.13	57.35	2512900
2006-06-05	57.35	57.46	56.66	56.75	2457700
2006-06-06	57.26	57.26	56.35	56.89	1593100
2006-06-07	57.07	57.34	56.61	56.68	1834000
2006-06-08	56.80	57.33	56.33	57.25	2489100
2006-06-09	57.15	57.36	56.62	57.04	1529400
2006-06-12	57.31	57.52	56.11	56.20	1663900
2006-06-13	55.88	56.10	54.81	54.90	2310500
2006-06-14	54.84	55.02	54.30	55.02	1757500
2006-06-15	55.15	56.41	55.15	56.30	2036100
2006-06-16	56.16	56.32	55.40	55.95	1756200
2006-06-19	56.26	56.41	55.02	55.39	1396900
2006-06-20	55.54	55.80	55.40	55.79	1236000
2006-06-21	55.77	56.05	55.61	55.67	1424800
2006-06-22	55.69	55.77	55.15	55.32	871400
2006-06-23	55.11	55.49	54.74	54.99	1373000
2006-06-26	55.10	55.56	54.95	55.39	1289500
2006-06-27	55.55	55.71	55.10	55.33	1087700
2006-06-28	55.69	55.75	55.09	55.62	878900
2006-06-29	55.60	56.61	55.54	56.33	1471100
2006-06-30	56.90	57.05	56.27	56.44	2280700
2006-07-03	56.90	56.90	56.27	56.63	662300
2006-07-05	56.64	56.72	55.51	56.05	1073200
2006-07-06	55.63	56.00	55.49	55.96	1294700
2006-07-07	56.08	56.08	55.50	55.78	1328400
2006-07-10	56.10	56.52	55.97	56.28	907200
2006-07-11	56.42	56.72	55.46	56.05	1313200
2006-07-12	56.18	56.31	55.20	55.61	1550200
2006-07-13	55.58	55.58	54.65	54.85	1836300
2006-07-14	55.00	55.00	54.32	55.00	1175800
2006-07-17	54.79	54.95	54.38	54.46	703400
2006-07-18	54.40	54.64	53.94	54.54	866400
2006-07-19	54.54	56.06	54.54	55.80	1563300
2006-07-20	56.00	56.78	55.90	56.45	1234200
2006-07-21	56.78	56.78	55.94	56.15	1452900
2006-07-24	56.24	56.71	56.18	56.45	1004400
2006-07-25	56.45	56.81	56.08	56.74	727500
2006-07-26	56.90	56.90	56.01	56.08	1101200
2006-07-27	56.21	56.51	55.99	56.12	1080800
2006-07-28	56.62	57.17	56.48	57.01	1253700
2006-07-31	57.00	57.03	56.51	56.68	1065000
2006-08-01	56.68	56.78	56.29	56.49	1512100
2006-08-02	56.65	57.06	56.47	57.06	1479900
2006-08-03	57.06	57.44	56.82	56.89	1229200
2006-08-04	57.04	57.51	56.48	56.68	1385800
2006-08-07	56.85	57.13	56.68	56.83	1041600
2006-08-08	57.29	57.69	56.57	56.64	1506000
2006-08-09	56.88	57.31	56.48	56.80	1949800
2006-08-10	56.77	57.45	56.72	57.34	1292000
2006-08-11	57.96	57.96	57.12	57.47	1235400
2006-08-14	57.70	58.00	57.00	57.11	1697900
2006-08-15	57.61	58.72	57.55	58.65	1676000
2006-08-16	59.00	59.50	58.70	59.42	1687600
2006-08-17	59.49	60.25	59.31	59.98	2280300
2006-08-18	60.23	60.49	59.83	60.36	1522200
2006-08-21	60.36	60.72	59.84	60.14	1392200
2006-08-22	60.18	60.50	59.66	59.85	1436600
2006-08-23	59.84	60.32	59.79	60.00	1695500
2006-08-24	60.32	60.56	59.64	59.70	1894100
2006-08-25	59.37	59.97	59.34	59.71	1286200
2006-08-28	59.55	60.19	59.55	59.98	1179700
2006-08-29	60.13	60.61	59.97	60.41	1349800
2006-08-30	60.37	60.80	60.30	60.74	939800
2006-08-31	60.71	61.00	60.56	60.70	1510600
2006-09-01	61.05	61.36	60.79	60.92	706400
2006-09-05	61.05	61.12	60.33	60.53	1484800
2006-09-06	60.54	60.73	60.21	60.37	1261000
2006-09-07	60.38	60.54	59.95	60.40	1268100
2006-09-08	60.51	60.95	60.32	60.93	918600
2006-09-11	60.60	61.47	60.60	61.09	1341300
2006-09-12	61.10	62.01	61.10	61.86	1140700
2006-09-13	61.85	61.89	61.29	61.51	1299400
2006-09-14	61.19	61.51	61.00	61.26	1152700
2006-09-15	61.50	61.85	61.25	61.25	1330500
2006-09-18	61.26	61.53	61.09	61.16	1255000
2006-09-19	61.16	61.25	60.84	61.00	911500
2006-09-20	61.30	61.70	61.00	61.43	959300
2006-09-21	61.33	61.76	61.08	61.63	1092800
2006-09-22	61.72	61.98	61.65	61.94	1221200
2006-09-25	62.11	62.84	62.00	62.46	1819900
2006-09-26	62.60	63.03	62.46	62.82	1495500
2006-09-27	62.89	63.47	62.69	63.13	1509500
2006-09-28	62.25	62.95	62.22	62.54	1869500
2006-09-29	62.66	62.66	62.08	62.08	1224800
2006-10-02	62.10	62.19	61.74	61.96	1099100
2006-10-03	62.15	63.04	62.10	62.78	1066000
2006-10-04	62.85	63.37	62.60	63.29	1476700
2006-10-05	63.44	64.12	63.41	64.00	1315100
2006-10-06	64.00	64.18	63.60	63.77	1022300
2006-10-09	63.79	64.00	63.64	63.93	1181900
2006-10-10	63.63	63.83	62.88	63.03	1232500
2006-10-11	62.62	62.91	62.50	62.65	1371300
2006-10-12	62.91	63.57	62.78	63.41	1326000
2006-10-13	63.48	64.21	63.19	64.01	1650600
2006-10-16	64.03	64.24	63.78	63.82	1211900
2006-10-17	63.83	64.06	63.64	63.96	1042500
2006-10-18	64.33	64.67	64.06	64.44	981800
2006-10-19	64.45	64.52	63.84	64.07	596700
2006-10-20	64.35	64.46	63.83	63.86	694000
2006-10-23	63.62	64.33	63.50	64.00	720200
2006-10-24	63.90	64.14	63.48	64.09	1080300
2006-10-25	64.09	64.09	63.36	64.02	966900
2006-10-26	64.19	64.96	63.98	64.91	711100
2006-10-27	64.90	64.90	63.72	63.74	1040700
2006-10-30	63.99	64.25	63.86	64.08	601400
2006-10-31	64.10	64.15	62.90	63.31	1569800
2006-11-01	63.82	63.84	62.13	62.55	2205500
2006-11-02	62.63	63.36	62.63	63.19	1705600
2006-11-03	63.34	63.85	62.96	63.22	1105200
2006-11-06	63.40	64.61	63.40	64.46	1236200
2006-11-07	64.71	65.45	64.52	65.00	1128300
2006-11-08	65.00	65.35	64.52	64.93	1865800
2006-11-09	64.95	65.16	64.38	64.45	1548300
2006-11-10	64.70	65.01	64.37	64.48	1121700
2006-11-13	64.52	64.79	64.36	64.59	986200
2006-11-14	64.84	65.27	64.48	65.05	1413000
2006-11-15	65.10	65.50	64.90	65.16	977900
2006-11-16	65.35	65.72	65.25	65.62	857300
2006-11-17	65.45	65.60	64.97	65.18	1091800
2006-11-20	65.10	65.92	64.66	65.73	933900
2006-11-21	65.65	65.77	64.96	65.20	811600
2006-11-22	65.22	65.50	64.94	65.22	662700
2006-11-24	65.21	65.21	64.60	64.66	552000
2006-11-27	64.51	64.52	63.22	63.40	2649700
2006-11-28	63.40	63.78	63.09	63.49	1318800
2006-11-29	63.92	63.92	63.17	63.42	1265700
2006-11-30	63.62	64.00	63.48	63.59	1219600
2006-12-01	63.79	63.93	62.52	63.05	1114500
2006-12-04	63.27	63.89	63.27	63.73	1054700
2006-12-05	63.66	64.03	63.48	63.79	1346300
2006-12-06	63.88	64.00	63.44	63.69	904100
2006-12-07	63.85	64.10	63.37	63.44	769900
2006-12-08	63.54	63.75	62.95	63.07	1811900
2006-12-11	63.11	63.44	62.78	63.31	1588300
2006-12-12	63.31	63.75	63.23	63.75	1182800
2006-12-13	64.11	64.14	63.40	63.60	849500
2006-12-14	63.77	64.61	63.77	64.19	1282700
2006-12-15	64.20	64.85	64.15	64.83	1709600
2006-12-18	64.98	65.00	64.37	64.52	592200
2006-12-19	64.52	65.28	64.52	65.28	858800
2006-12-20	65.28	65.71	65.26	65.60	1070100
2006-12-21	65.60	65.98	65.14	65.20	670400
2006-12-22	65.41	65.45	64.90	65.16	404900
2006-12-26	65.20	65.68	65.05	65.60	361200
2006-12-27	66.08	66.43	65.97	66.20	738600
2006-12-28	66.30	66.55	66.15	66.46	535200
2006-12-29	66.50	66.72	66.27	66.40	971800
2007-01-03	66.65	67.25	66.15	66.50	1127200
2007-01-04	66.05	66.29	65.70	65.96	960900
2007-01-05	65.97	66.03	65.00	65.17	1523100
2007-01-08	64.60	64.96	64.29	64.85	1041400
2007-01-09	65.28	65.47	64.83	65.31	1011200
2007-01-10	65.31	65.70	64.77	65.60	606800
2007-01-11	65.80	66.42	65.78	66.18	1077400
2007-01-12	65.98	66.28	65.54	65.90	960000
2007-01-16	66.07	66.29	65.85	66.06	566100
2007-01-17	66.99	66.99	66.21	66.60	1200800
2007-01-18	66.71	67.13	66.36	66.41	1014400
2007-01-19	66.71	67.00	66.35	66.35	887600
2007-01-22	66.30	66.33	65.56	65.98	1197400
2007-01-23	66.00	66.33	65.63	66.05	795300
2007-01-24	66.03	66.95	65.98	67.10	1515800
2007-01-25	66.76	66.76	65.32	65.42	838700
2007-01-26	65.43	65.83	65.14	65.69	779100
2007-01-29	65.69	66.27	65.26	65.86	737300
2007-01-30	65.90	66.67	65.90	66.64	941900
2007-01-31	66.80	67.51	66.36	67.14	1158500
2007-02-01	67.18	68.11	67.00	68.01	1384600
2007-02-02	68.33	68.58	68.11	68.29	1094400
2007-02-05	68.34	68.53	68.00	68.11	657700
2007-02-06	68.61	68.89	68.33	68.40	1091700
2007-02-07	69.85	71.18	69.13	70.42	2222100
2007-02-08	70.42	70.51	69.74	70.00	910300
2007-02-09	70.00	70.38	68.71	69.05	1347500
2007-02-12	69.15	69.55	68.26	68.95	1353043
2007-02-13	68.99	70.25	68.95	70.25	1108345
2007-02-14	70.04	70.89	70.00	70.86	831272
2007-02-15	71.09	71.09	70.32	70.35	776200
2007-02-16	70.10	70.94	70.10	70.79	863300
2007-02-20	70.40	70.99	70.30	70.72	659000
2007-02-21	70.73	70.77	70.07	70.30	840700
2007-02-22	70.55	70.81	70.30	70.66	618500
2007-02-23	70.66	71.18	69.79	70.47	1195200
2007-02-26	70.95	70.95	69.79	70.18	646927
2007-02-27	70.00	70.00	65.69	66.85	2118900
2007-02-28	66.89	68.38	66.85	68.23	2069000
2007-03-01	67.60	68.49	66.97	68.17	1816833
2007-03-02	68.18	68.28	67.58	67.66	1192600
2007-03-05	67.35	68.54	67.08	67.19	1289800
2007-03-06	67.44	67.82	66.90	67.67	1464200
2007-03-07	67.42	67.69	67.02	67.08	1571400
2007-03-08	67.43	67.65	67.10	67.28	891300
2007-03-09	67.56	68.00	67.37	67.86	1024500
2007-03-12	67.60	67.88	67.06	67.67	999200
2007-03-13	67.21	67.34	65.74	65.74	2107200
2007-03-14	65.66	66.19	65.14	65.85	2766600
2007-03-15	65.79	66.48	65.60	66.40	2141000
2007-03-16	66.29	66.55	65.65	66.19	2342000
2007-03-19	66.45	66.75	66.34	66.54	1273643
2007-03-20	66.54	67.25	66.42	66.96	1261500
2007-03-21	66.96	68.48	66.82	68.44	1241495
2007-03-22	68.54	68.54	68.01	68.23	1316900
2007-03-23	68.26	69.23	68.17	68.99	1981700
2007-03-26	69.08	69.08	68.14	68.84	717400
2007-03-27	68.45	68.71	68.15	68.30	742500
2007-03-28	68.15	68.18	67.34	67.34	1282192
2007-03-29	67.77	68.01	67.03	67.55	1784863
2007-03-30	67.56	68.03	67.13	67.79	1153245
2007-04-02	67.83	68.09	67.50	67.75	917400
2007-04-03	68.03	68.50	67.88	68.45	1051900
2007-04-04	68.04	68.04	67.19	67.56	1416800
2007-04-05	67.76	68.15	67.43	68.08	802500
2007-04-09	67.22	68.44	67.22	68.09	910900
2007-04-10	68.92	68.92	68.08	68.15	699300
2007-04-11	68.35	68.35	67.26	67.29	1288073
2007-04-12	67.40	67.73	66.90	67.70	956200
2007-04-13	67.65	68.02	67.50	67.85	813500
2007-04-16	68.20	69.32	68.02	69.32	1198198
2007-04-17	69.31	69.71	69.16	69.30	1455525
2007-04-18	69.20	69.32	68.73	68.87	2023212
2007-04-19	68.88	69.05	68.47	68.85	1317359
2007-04-20	69.44	69.76	68.84	69.72	1704300
2007-04-23	69.72	69.86	69.50	69.54	940900
2007-04-24	69.53	69.77	69.22	69.43	843401
2007-04-25	68.61	71.18	68.61	71.18	1425000
2007-04-26	70.83	72.83	70.83	71.75	1744889
2007-04-27	71.71	71.73	70.90	71.17	1278832
2007-04-30	71.28	71.59	70.83	71.15	1011429
2007-05-01	71.16	71.39	70.26	70.79	1328700
2007-05-02	71.08	72.50	71.08	72.05	1254396
2007-05-03	72.00	72.45	71.49	72.45	1187514
2007-05-04	72.60	73.63	72.39	72.78	1254300
2007-05-07	72.80	73.19	72.80	73.12	790468
2007-05-08	73.02	73.46	72.51	73.22	1105300
2007-05-09	72.90	73.37	72.53	73.18	999500
2007-05-10	73.31	73.53	72.48	72.64	1024835
2007-05-11	73.06	73.77	72.79	73.77	1415200
2007-05-14	73.77	74.21	73.29	73.58	1301468
2007-05-15	73.71	74.72	73.67	74.46	1624650
2007-05-16	74.40	74.60	73.78	74.42	1242500
2007-05-17	74.05	74.10	73.43	73.63	1009900
2007-05-18	73.91	74.44	73.77	74.00	956113
2007-05-21	74.00	74.12	73.62	73.77	933976
2007-05-22	73.60	74.03	73.54	73.75	781622
2007-05-23	73.80	74.00	73.07	73.10	1008500
2007-05-24	73.21	73.41	72.06	72.15	1854000
2007-05-25	72.40	72.61	72.13	72.59	835100
2007-05-29	72.80	73.09	72.69	72.73	957840
2007-05-30	72.29	72.53	71.80	72.25	2375027
2007-05-31	71.40	72.85	71.40	72.50	1351508
2007-06-01	72.50	73.28	72.50	73.07	1277300
2007-06-04	73.02	73.08	72.72	73.00	994000
2007-06-05	72.75	72.88	72.31	72.31	991900
2007-06-06	72.30	72.33	71.52	71.55	1126900
2007-06-07	71.35	71.57	70.64	70.74	1931924
2007-06-08	71.50	71.66	70.50	71.62	1316439
2007-06-11	71.62	73.01	71.62	72.31	1187152
2007-06-12	72.00	72.23	71.24	71.24	1598400
2007-06-13	71.43	72.16	71.24	72.16	925400
2007-06-14	72.16	72.82	72.08	72.24	808926
2007-06-15	72.55	73.21	72.16	72.24	1776470
2007-06-18	72.49	72.49	71.98	72.20	666500
2007-06-19	72.16	72.41	71.83	72.25	807700
2007-06-20	72.50	72.69	71.05	71.05	891200
2007-06-21	70.95	71.55	70.45	71.39	826400
2007-06-22	71.25	71.25	70.50	70.70	2290000
2007-06-25	70.95	71.69	70.24	70.55	933800
2007-06-26	70.90	71.28	70.37	70.65	1176800
2007-06-27	70.28	71.07	70.02	70.99	1187700
2007-06-28	71.01	71.39	70.22	71.04	1596200
2007-06-29	71.24	71.81	70.36	70.95	1351183
2007-07-02	71.35	72.00	71.19	71.95	671241
2007-07-03	71.97	72.28	71.72	71.72	514400
2007-07-05	71.89	71.90	70.82	71.23	1166500
2007-07-06	70.92	71.17	70.39	71.04	736900
2007-07-09	71.40	71.54	70.27	70.35	1792600
2007-07-10	70.00	70.00	68.79	68.79	2725500
2007-07-11	68.99	70.25	68.77	70.18	2178400
2007-07-12	70.49	70.49	69.88	70.25	2081900
2007-07-13	69.95	70.06	69.47	69.77	1424000
2007-07-16	69.47	70.00	69.38	69.47	885205
2007-07-17	69.50	69.90	69.12	69.15	963400
2007-07-18	68.55	68.97	67.30	68.01	1832597
2007-07-19	68.50	68.65	67.41	67.45	2015000
2007-07-20	66.85	67.45	65.57	65.76	3175804
2007-07-23	64.99	67.02	64.99	66.46	2246600
2007-07-24	66.01	66.30	64.51	64.52	2875183
2007-07-25	65.10	65.39	63.14	64.25	3323030
2007-07-26	63.81	63.85	61.87	62.57	3656355
2007-07-27	62.48	62.63	60.56	60.62	4731605
2007-07-30	60.95	61.50	59.96	61.24	3048220
2007-07-31	61.29	62.77	60.11	60.32	3235764
2007-08-01	57.83	62.93	56.99	60.00	5657700
2007-08-02	60.49	61.03	59.76	60.76	3427700
2007-08-03	61.00	61.00	57.17	57.30	3333891
2007-08-06	57.70	60.08	56.59	59.97	3624857
2007-08-07	60.63	61.23	59.11	60.51	3306504
2007-08-08	60.50	62.32	59.81	61.33	3807918
2007-08-09	60.00	60.80	56.26	57.17	4223034
2007-08-10	56.51	60.72	55.56	60.51	4209480
2007-08-13	61.60	61.94	59.81	60.04	2162800
2007-08-14	60.25	60.64	57.48	57.48	2246500
2007-08-15	57.58	59.03	56.78	57.02	2322932
2007-08-16	56.03	56.90	54.40	56.12	4673599
2007-08-17	60.06	60.74	57.00	60.28	3562700
2007-08-20	60.33	61.13	58.54	59.26	2059100
2007-08-21	59.26	59.78	58.62	58.84	2538500
2007-08-22	59.10	61.39	59.01	61.04	2408700
2007-08-23	61.59	61.97	60.60	61.25	2032900
2007-08-24	61.35	62.84	60.86	62.65	1426800
2007-08-27	62.50	62.86	61.94	62.25	1498000
2007-08-28	61.94	62.06	59.11	59.23	1917300
2007-08-29	59.83	61.01	59.07	60.85	1578900
2007-08-30	60.00	60.71	59.50	59.88	1369100
2007-08-31	60.65	61.38	60.37	60.88	1629900
2007-09-04	61.10	61.82	60.75	61.62	1839500
2007-09-05	61.10	61.18	60.05	60.54	1829799
2007-09-06	60.54	61.30	60.40	60.82	2261700
2007-09-07	59.95	60.69	59.62	59.79	1435800
2007-09-10	60.09	60.19	58.41	59.35	1940900
2007-09-11	59.92	60.80	59.81	60.80	1343700
2007-09-12	60.68	61.34	60.10	61.26	1864262
2007-09-13	61.75	63.03	61.35	62.82	1826400
2007-09-14	62.53	63.26	62.41	63.10	1456700
2007-09-17	62.76	62.94	62.00	62.55	1209900
2007-09-18	62.75	65.71	62.43	65.50	2624200
2007-09-19	65.75	66.79	65.75	66.32	2105422
2007-09-20	66.33	66.87	64.88	64.88	1514900
2007-09-21	65.00	65.12	64.43	64.67	2052900
2007-09-24	64.60	65.10	64.03	64.10	1048980
2007-09-25	63.78	64.41	63.72	64.33	1333658
2007-09-26	64.73	65.19	64.20	64.74	1502500
2007-09-27	64.92	65.60	64.70	65.48	1221400
2007-09-28	65.51	66.38	65.28	65.97	1706200
2007-10-01	66.25	67.59	65.97	67.35	1781700
2007-10-02	67.57	67.83	66.83	66.92	1427594
2007-10-03	66.45	67.15	65.89	66.06	1455545
2007-10-04	66.12	66.78	66.12	66.64	1048000
2007-10-05	66.94	68.27	66.79	67.95	1320363
2007-10-08	68.23	68.23	67.32	67.73	879100
2007-10-09	68.05	69.20	67.82	69.20	1732700
2007-10-10	69.08	69.40	68.52	69.10	1330600
2007-10-11	69.86	70.66	67.79	68.46	1540100
2007-10-12	68.79	69.07	68.33	68.86	697292
2007-10-15	68.94	69.24	67.37	67.77	1354800
2007-10-16	67.55	67.55	65.98	66.09	1697900
2007-10-17	66.80	67.02	65.04	65.94	1426800
2007-10-18	65.55	66.75	65.14	66.28	993100
2007-10-19	65.90	66.18	64.13	64.14	2216000
2007-10-22	63.62	65.64	63.50	65.60	1794500
2007-10-23	65.90	66.04	64.15	65.28	1343900
2007-10-24	64.85	65.44	62.34	64.41	1935730
2007-10-25	64.54	65.11	62.96	64.41	2060800
2007-10-26	65.12	66.58	64.81	66.58	1519657
2007-10-29	67.05	67.19	66.18	66.87	1208300
2007-10-30	66.95	67.39	66.24	66.26	1161200
2007-10-31	60.92	64.02	60.92	62.37	7023704
2007-11-01	61.97	61.97	60.12	60.56	3179552
2007-11-02	60.70	60.71	58.89	60.00	2383132
2007-11-05	58.80	60.34	58.80	59.85	1879206
2007-11-06	59.96	60.04	58.38	59.88	2715800
2007-11-07	59.43	60.21	58.78	59.18	2945020
2007-11-08	61.45	63.06	59.40	61.15	3030192
2007-11-09	60.22	61.73	59.27	60.50	1944100
2007-11-12	60.27	61.72	59.96	60.22	2746277
2007-11-13	60.85	62.79	59.47	62.67	2327700
2007-11-14	63.00	64.02	61.78	62.10	2629846
2007-11-15	61.98	62.32	59.07	59.64	3193081
2007-11-16	60.00	60.48	58.93	59.76	2644570
2007-11-19	59.26	59.28	57.60	58.29	2450656
2007-11-20	58.27	59.38	57.50	58.60	3253401
2007-11-21	57.75	58.58	56.51	57.55	2164446
2007-11-23	58.67	60.00	57.80	59.76	929900
2007-11-26	59.76	59.76	56.50	56.65	2560615
2007-11-27	56.83	57.74	56.77	57.62	3520011
2007-11-28	57.73	60.93	57.73	60.90	2723608
2007-11-29	60.59	60.88	59.58	60.71	2366893
2007-11-30	61.31	63.26	61.25	61.57	2564571
2007-12-03	61.79	61.83	60.72	61.22	1524381
2007-12-04	61.22	61.35	60.23	60.38	1439935
2007-12-05	60.82	62.00	60.60	61.33	1350501
2007-12-06	61.31	62.27	61.03	62.27	1166515
2007-12-07	62.51	62.80	60.81	60.91	2190281
2007-12-10	60.96	62.00	60.58	61.77	1420938
2007-12-11	61.75	61.92	58.29	58.29	2274011
2007-12-12	59.72	60.77	57.20	58.62	3219715
2007-12-13	58.28	58.78	57.34	58.60	1980051
2007-12-14	57.62	58.85	57.05	57.23	1535250
2007-12-17	56.87	57.41	56.16	56.16	1701300
2007-12-18	56.95	57.26	55.84	57.08	2029753
2007-12-19	57.48	58.53	56.92	57.77	1485437
2007-12-20	58.30	58.40	56.88	57.46	1244629
2007-12-21	58.02	59.17	58.02	59.02	1774209
2007-12-24	58.99	60.09	58.90	59.93	483510
2007-12-26	59.80	59.81	57.96	58.39	1012614
2007-12-27	58.45	58.52	57.60	57.60	1410212
2007-12-28	58.36	58.64	57.87	58.11	1366030
2007-12-31	57.73	58.93	57.46	58.22	1360125
2008-01-02	57.95	58.11	56.12	56.25	1788600
2008-01-03	57.00	57.00	55.57	55.88	1056859
2008-01-04	55.46	55.60	54.56	54.67	1479773
2008-01-07	55.11	56.33	54.28	56.12	2860419
2008-01-08	55.88	56.53	53.49	53.72	2370588
2008-01-09	53.70	54.80	52.71	54.80	2089767
2008-01-10	54.13	56.17	53.93	55.55	2571828
2008-01-11	54.90	56.65	54.22	55.78	1862754
2008-01-14	56.13	56.57	55.64	56.35	1191313
2008-01-15	55.67	55.95	54.68	54.83	1874676
2008-01-16	54.50	57.14	54.50	56.03	2495735
2008-01-17	56.08	56.44	51.41	51.58	3471692
2008-01-18	51.71	51.75	47.84	50.19	5485059
2008-01-22	47.86	50.89	46.03	49.61	3679151
2008-01-23	48.27	52.20	45.50	52.09	4535810
2008-01-24	52.00	52.54	50.60	51.46	2355832
2008-01-25	51.80	53.23	50.69	50.97	2866755
2008-01-28	50.75	52.71	50.22	52.71	1870961
2008-01-29	53.25	54.85	52.75	54.70	2063852
2008-01-30	54.40	56.08	53.63	53.69	2408118
2008-01-31	52.61	55.56	51.81	53.88	2389745
2008-02-01	54.36	56.26	54.35	56.09	2229076
2008-02-04	55.80	55.98	55.09	55.30	1871401
2008-02-05	51.07	52.51	50.51	51.41	5296608
2008-02-06	51.66	52.92	51.08	52.39	3315699
2008-02-07	51.96	52.79	51.42	52.76	3208814
2008-02-08	51.95	52.41	51.13	51.54	3272387
2008-02-11	51.63	51.63	49.16	49.94	3612728
2008-02-12	50.14	52.97	50.14	52.53	3140421
2008-02-13	53.20	53.35	52.32	53.28	2511544
2008-02-14	53.30	53.60	52.60	52.90	2586393
2008-02-15	53.35	53.58	51.73	53.49	1873886
2008-02-19	54.25	54.41	52.56	53.84	2063263
2008-02-20	53.11	54.60	52.91	54.22	2554414
2008-02-21	54.42	54.84	53.36	53.57	2135690
2008-02-22	53.65	53.92	52.13	53.92	2237658
2008-02-25	53.85	54.67	52.88	54.33	1869967
2008-02-26	53.91	55.06	53.88	54.76	2110091
2008-02-27	54.28	55.67	54.12	55.06	1292112
2008-02-28	54.55	54.55	53.39	53.50	1572422
2008-02-29	52.98	53.08	51.05	51.11	2323522
2008-03-03	51.14	51.15	49.70	50.27	2315708
2008-03-04	49.71	50.52	49.05	50.33	1647900
2008-03-05	50.41	51.09	49.39	49.91	1846006
2008-03-06	49.66	49.66	48.35	48.43	1614475
2008-03-07	48.13	49.65	47.61	48.55	1756919
2008-03-10	48.77	49.75	48.45	48.65	2390214
2008-03-11	49.55	51.99	49.20	50.82	4273343
2008-03-12	50.73	51.72	49.64	49.74	1815723
2008-03-13	48.96	50.18	48.10	49.80	1968692
2008-03-14	49.92	50.11	47.48	47.67	2116337
2008-03-17	46.45	47.48	45.64	46.59	3939035
2008-03-18	47.80	50.87	47.47	50.70	2812169
2008-03-19	50.85	51.82	50.11	50.11	2530781
2008-03-20	50.33	53.17	50.11	53.16	2777946
2008-03-24	53.28	54.35	52.73	52.88	1872139
2008-03-25	52.63	53.85	52.15	53.35	1347938
2008-03-26	53.33	53.33	51.35	51.67	1988179
2008-03-27	52.53	52.90	51.41	51.79	2476943
2008-03-28	52.01	52.61	50.96	51.00	1420913
2008-03-31	51.27	52.69	50.49	52.00	2043906
2008-04-01	52.26	54.49	52.26	54.38	1593003
2008-04-02	54.50	55.70	54.15	54.64	1788230
2008-04-03	54.16	55.48	54.02	55.09	1709505
2008-04-04	55.44	55.81	54.60	55.13	1555126
2008-04-07	55.15	55.40	54.02	54.44	1412912
2008-04-08	54.16	54.46	53.77	54.11	1101440
2008-04-09	54.49	54.49	52.75	52.83	1145532
2008-04-10	52.76	52.82	51.87	52.15	2041782
2008-04-11	51.63	51.99	51.01	51.01	1593509
2008-04-14	50.90	51.15	49.79	50.03	1058208
2008-04-15	50.26	51.00	49.84	50.31	1091833
2008-04-16	50.84	51.93	50.49	51.91	1465290
2008-04-17	51.61	52.52	51.26	52.23	1016200
2008-04-18	53.01	53.98	52.55	52.92	1393814
2008-04-21	52.45	52.70	51.72	52.00	853773
2008-04-22	51.73	51.83	50.66	51.08	1528833
2008-04-23	50.53	50.78	49.62	50.12	2011335
2008-04-24	50.49	52.15	50.01	51.93	2487556
2008-04-25	52.21	52.39	51.46	52.29	1904682
2008-04-28	52.50	52.75	51.81	52.44	2581520
2008-04-29	52.20	52.75	52.14	52.45	1619892
2008-04-30	52.45	54.78	52.45	53.76	3051967
2008-05-01	53.89	55.77	53.60	55.48	2304544
2008-05-02	56.10	56.80	55.84	56.33	2113057
2008-05-05	55.73	56.13	55.04	55.19	1391921
2008-05-06	54.85	55.95	54.26	55.56	1869581
2008-05-07	55.31	55.51	53.49	53.56	1661366
2008-05-08	53.89	53.89	52.39	52.79	1516540
2008-05-09	52.30	54.01	52.23	52.88	1610284
2008-05-12	53.08	54.15	52.97	54.15	1388313
2008-05-13	54.23	54.31	52.81	52.98	1508522
2008-05-14	53.33	54.51	52.98	53.92	950071
2008-05-15	53.70	54.88	53.50	54.70	1399494
2008-05-16	54.62	55.22	53.94	55.11	2340473
2008-05-19	55.20	56.11	54.81	55.60	1775053
2008-05-20	55.12	55.55	54.64	54.90	1896837
2008-05-21	54.41	55.25	53.59	53.65	2076226
2008-05-22	53.57	54.80	53.45	54.75	1481114
2008-05-23	54.17	54.52	53.84	53.96	1313611
2008-05-27	53.90	55.11	53.90	54.88	2116994
2008-05-28	55.40	55.49	54.46	55.11	2034406
2008-05-29	55.32	56.00	54.95	55.55	2249000
2008-05-30	55.57	55.99	54.85	55.16	1568149
2008-06-02	54.85	55.01	53.81	54.34	1348378
2008-06-03	54.42	54.98	53.72	54.30	1543524
2008-06-04	54.24	54.98	53.63	53.98	1532984
2008-06-05	54.37	55.39	54.11	55.29	1615558
2008-06-06	54.40	54.78	52.38	52.62	2998389
2008-06-09	52.93	53.36	51.67	52.02	2048121
2008-06-10	51.55	52.63	51.33	51.94	2205547
2008-06-11	51.73	51.83	49.93	50.04	2132123
2008-06-12	50.10	51.87	50.10	50.99	1587185
2008-06-13	51.49	51.91	50.72	51.29	1696796
2008-06-16	50.45	51.62	50.26	51.22	2170365
2008-06-17	51.70	51.94	49.85	49.85	1388903
2008-06-18	49.61	50.17	49.09	49.30	1870606
2008-06-19	49.31	49.75	48.54	49.64	2199528
2008-06-20	49.30	49.34	48.07	48.39	2758632
2008-06-23	48.51	48.54	47.50	47.55	1480543
2008-06-24	47.56	48.79	47.25	48.16	2056802
2008-06-25	48.17	49.51	48.10	48.48	1674937
2008-06-26	47.01	48.20	46.73	46.74	2187051
2008-06-27	46.80	47.48	45.79	46.32	3693230
2008-06-30	46.33	46.55	45.18	45.32	2255649
2008-07-01	44.89	46.17	44.36	46.02	2583531
2008-07-02	46.41	47.29	45.33	45.38	2354820
2008-07-03	45.92	46.30	45.37	45.82	1328117
2008-07-07	45.94	46.89	44.86	45.15	3025812
2008-07-08	44.74	47.14	44.40	46.98	2484179
2008-07-09	46.69	47.26	45.38	45.52	2789428
2008-07-10	45.25	46.18	44.77	45.81	3147736
2008-07-11	45.10	45.94	43.71	45.33	3951080
2008-07-14	45.73	46.32	43.25	43.33	2611168
2008-07-15	43.00	43.02	40.60	41.43	4955623
2008-07-16	41.57	43.71	40.85	43.50	4237898
2008-07-17	43.88	45.00	43.05	44.44	4564532
2008-07-18	44.40	44.59	43.33	44.34	4063940
2008-07-21	44.25	44.88	43.94	44.14	2367759
2008-07-22	43.33	47.26	43.26	47.25	3644354
2008-07-23	47.26	48.11	46.51	47.64	3033812
2008-07-24	47.56	47.57	45.25	45.43	2329095
2008-07-25	45.64	46.06	44.43	45.02	1835392
2008-07-28	44.91	45.58	43.62	43.62	2232741
2008-07-29	44.23	46.91	43.91	46.85	3483587
2008-07-30	45.00	48.31	45.00	48.00	3774383
2008-07-31	47.31	48.78	47.31	47.70	2500080
2008-08-01	47.99	48.14	46.59	47.43	1757799
2008-08-04	47.52	48.43	47.07	47.96	1788459
2008-08-05	48.72	50.61	48.53	50.53	2425103
2008-08-06	50.52	50.77	49.70	50.08	2046356
2008-08-07	49.41	49.69	47.66	48.07	3131600
2008-08-08	48.16	50.50	48.02	50.27	1921387
2008-08-11	49.69	51.25	49.34	50.37	1958857
2008-08-12	50.01	50.09	48.76	48.97	1823273
2008-08-13	48.59	48.80	47.48	48.08	1910822
2008-08-14	47.50	49.84	47.50	49.39	1628044
2008-08-15	49.75	50.69	49.41	50.37	1549037
2008-08-18	49.79	50.65	48.29	48.61	1466251
2008-08-19	47.88	48.35	47.41	47.89	1792070
2008-08-20	48.07	48.42	47.00	48.36	1968645
2008-08-21	47.74	48.67	47.27	48.02	2222033
2008-08-22	48.66	49.69	48.45	49.60	1302564
2008-08-25	49.68	49.73	48.08	48.18	1279724
2008-08-26	48.30	48.73	47.74	48.43	1867179
2008-08-27	48.39	49.52	47.75	49.38	1518382
2008-08-28	49.90	51.56	49.79	51.47	1844043
2008-08-29	50.87	51.59	50.60	50.76	1885439
2008-09-02	53.10	53.10	50.71	51.51	1789856
2008-09-03	51.41	52.00	50.68	51.89	1850731
2008-09-04	51.21	51.70	49.35	49.48	2123600
2008-09-05	49.12	50.85	48.81	50.70	1844469
2008-09-08	53.71	54.74	51.55	53.50	3607570
2008-09-09	53.17	53.69	49.81	49.81	2789656
2008-09-10	49.85	51.52	49.21	50.53	2537851
2008-09-11	48.84	51.07	48.66	50.94	2524191
2008-09-12	49.99	52.06	49.99	51.90	2894357
2008-09-15	46.69	52.63	46.69	49.10	3891152
2008-09-16	47.35	50.61	47.32	50.57	5415522
2008-09-17	48.95	49.59	42.52	42.68	5665022
2008-09-18	43.57	52.00	40.68	52.00	9785063
2008-09-19	55.02	59.99	50.06	54.90	5292779
2008-09-22	53.63	54.90	48.06	48.39	1616373
2008-09-23	48.02	49.99	46.30	47.60	1494963
2008-09-24	46.67	49.30	46.02	46.20	2259189
2008-09-25	46.50	49.82	46.50	48.20	1341285
2008-09-26	48.19	51.38	47.25	49.00	2642492
2008-09-29	53.00	53.00	40.70	42.20	3099175
2008-09-30	43.30	46.00	39.83	42.81	3477973
2008-10-01	42.71	43.07	38.72	41.21	3461856
2008-10-02	41.17	42.14	39.05	40.30	3766220
2008-10-03	42.50	45.50	38.96	39.23	3350059
2008-10-06	39.23	40.00	30.00	33.60	4475595
2008-10-07	34.14	34.66	30.96	30.97	5026196
2008-10-08	29.78	30.96	25.68	27.97	5455178
2008-10-09	27.68	28.71	13.38	18.31	13721639
2008-10-10	17.32	24.44	15.66	23.95	12823900
2008-10-13	25.93	26.46	23.54	26.38	5786444
2008-10-14	27.09	31.25	27.09	30.36	6384554
2008-10-15	27.92	30.07	27.44	27.69	3831487
2008-10-16	29.49	29.49	21.14	23.47	8277468
2008-10-17	22.88	25.09	22.07	23.09	7994069
2008-10-20	23.38	26.18	22.13	26.03	4865901
2008-10-21	24.88	26.43	24.51	25.22	2495318
2008-10-22	24.00	24.00	20.57	21.01	3126222
2008-10-23	21.20	23.23	19.26	20.56	4029708
2008-10-24	17.74	22.64	17.74	20.99	5688531
2008-10-27	21.48	21.48	18.77	18.77	2976596
2008-10-28	19.85	20.61	18.00	20.61	5832663
2008-10-29	20.24	22.15	18.09	20.50	4733138
2008-10-30	21.46	21.46	17.28	17.71	4969049
2008-10-31	17.57	18.05	16.34	17.24	5492994
2008-11-03	17.22	19.95	17.22	19.74	6066585
2008-11-04	20.50	23.09	20.10	22.81	5576439
2008-11-05	21.97	22.45	20.24	20.47	4799574
2008-11-06	20.14	21.33	17.78	18.02	4462750
2008-11-07	18.86	19.83	18.13	19.77	3114131
2008-11-10	20.05	20.90	18.86	19.25	3410758
2008-11-11	17.99	18.15	15.93	16.31	4623120
2008-11-12	15.91	16.54	14.13	14.31	5727919
2008-11-13	14.54	15.25	12.62	15.13	8510749
2008-11-14	14.49	15.50	13.75	14.35	5118988
2008-11-17	14.05	15.35	12.48	12.55	4186193
2008-11-18	12.62	13.00	11.26	12.16	5828027
2008-11-19	11.94	12.04	6.90	7.31	17731268
2008-11-20	6.73	6.73	4.76	5.07	20519329
2008-11-21	5.96	6.46	5.01	6.36	14467823
2008-11-24	7.11	7.25	6.18	7.03	13255244
2008-11-25	7.33	10.37	7.21	10.10	12459206
2008-11-26	9.87	11.69	9.24	11.58	9632425
2008-11-28	11.45	13.84	11.36	13.73	4267302
2008-12-01	12.87	13.35	11.77	11.85	9551991
2008-12-02	12.26	12.39	10.41	11.89	7471729
2008-12-03	11.42	13.24	11.20	12.34	6070793
2008-12-04	12.08	13.26	11.63	12.21	5090369
2008-12-05	12.52	17.57	12.00	17.36	13191037
2008-12-08	18.00	19.94	15.87	16.36	10261130
2008-12-09	16.36	18.13	15.75	16.03	5581378
2008-12-10	16.51	17.52	15.59	16.77	6536088
2008-12-11	16.37	18.00	15.61	17.03	6916360
2008-12-12	16.34	18.00	15.79	17.34	4910871
2008-12-15	17.32	17.91	15.29	15.59	3531963
2008-12-16	16.51	17.75	15.93	17.67	5601332
2008-12-17	17.02	18.00	16.25	17.77	6044413
2008-12-18	18.00	19.59	17.55	18.09	7012555
2008-12-19	18.42	19.29	16.23	19.00	5435568
2008-12-22	19.05	19.05	16.26	16.49	3886956
2008-12-23	16.94	17.64	15.90	16.18	3263628
2008-12-24	16.56	16.56	15.86	16.35	1041132
2008-12-26	16.34	16.94	16.16	16.81	1981446
2008-12-29	17.00	17.00	15.79	16.40	1953048
2008-12-30	16.51	18.42	16.47	18.34	3215159
2008-12-31	17.81	19.04	17.61	18.84	2879591
2009-01-02	18.79	20.18	18.33	19.95	2757137
2009-01-05	19.59	22.00	19.59	21.81	5041851
2009-01-06	22.02	25.59	22.02	25.01	7006239
2009-01-07	24.24	24.53	21.06	21.22	6386980
2009-01-08	21.05	21.63	19.90	20.08	6258175
2009-01-09	20.87	21.27	19.80	20.10	3577707
2009-01-12	20.03	20.04	17.20	17.49	5343362
2009-01-13	17.22	20.21	17.19	20.05	7084002
2009-01-14	19.22	19.22	17.37	18.00	7160139
2009-01-15	17.70	19.20	16.16	17.88	5888316
2009-01-16	18.57	19.53	17.52	18.21	6144570
2009-01-20	17.50	18.00	14.48	14.68	7177531
2009-01-21	15.70	16.90	15.17	16.67	8033971
2009-01-22	16.18	16.18	14.67	14.98	6566090
2009-01-23	14.35	16.76	13.18	16.26	5403707
2009-01-26	16.57	17.11	15.33	15.93	4310978
2009-01-27	16.31	17.00	15.98	16.95	3949468
2009-01-28	18.75	20.88	18.53	20.64	6504767
2009-01-29	19.90	19.90	16.54	16.84	7178803
2009-01-30	17.10	17.25	14.90	15.13	5516984
2009-02-02	14.71	16.48	14.55	16.18	5197251
2009-02-03	16.45	16.45	14.81	15.96	4375411
2009-02-04	16.15	16.75	15.61	15.81	3223196
2009-02-05	15.56	17.86	15.09	17.15	5020822
2009-02-06	16.39	16.74	15.25	16.52	5808963
2009-02-09	18.10	18.89	17.28	17.77	5932942
2009-02-10	16.72	17.77	14.22	14.42	8568782
2009-02-11	14.70	15.44	14.00	14.79	5850372
2009-02-12	14.46	14.97	13.50	14.77	7281801
2009-02-13	14.64	14.94	13.85	14.18	4416443
2009-02-17	13.06	13.74	12.70	12.78	8817885
2009-02-18	13.10	13.69	12.41	13.38	6402348
2009-02-19	13.64	13.77	11.56	11.67	7167074
2009-02-20	11.40	12.11	10.51	11.44	10193283
2009-02-23	11.70	12.21	10.36	10.36	6652390
2009-02-24	10.74	13.27	10.20	13.04	10977373
2009-02-25	12.85	13.30	10.14	11.21	14032380
2009-02-26	11.62	12.54	10.67	10.75	9702666
2009-02-27	9.50	9.74	8.41	8.59	13214297
2009-03-02	8.28	8.70	7.68	7.71	8935300
2009-03-03	8.03	8.19	6.19	6.56	12591232
2009-03-04	7.05	7.43	6.29	7.16	11955658
2009-03-05	6.61	7.07	5.56	5.85	10662347
2009-03-06	5.95	6.23	5.00	5.40	11697780
2009-03-09	5.20	6.14	4.90	5.01	10415057
2009-03-10	5.68	6.71	5.67	6.38	11198697
2009-03-11	6.83	7.59	6.39	7.19	13831247
2009-03-12	7.10	8.55	6.80	8.26	12371290
2009-03-13	8.61	9.91	8.39	9.03	10573401
2009-03-16	8.84	9.58	8.05	8.13	11041457
2009-03-17	8.28	8.71	6.93	8.15	16110844
2009-03-18	7.71	9.86	7.21	9.45	20927920
2009-03-19	9.71	10.05	7.50	8.04	18391299
2009-03-20	7.61	8.26	7.13	7.31	10093761
2009-03-23	8.15	9.70	8.00	9.70	10849329
2009-03-24	9.14	10.21	8.81	9.40	12009264
2009-03-25	9.44	10.05	8.41	9.18	10354896
2009-03-26	9.40	9.66	8.80	9.57	8309529
2009-03-27	9.15	10.92	8.85	10.37	10319705
2009-03-30	8.50	8.51	6.21	6.41	32355622
2009-03-31	6.56	7.74	6.56	6.69	32028492
2009-04-01	6.65	7.13	6.37	7.07	15078236
2009-04-02	7.40	7.51	6.30	6.49	22593695
2009-04-03	6.30	6.90	5.52	6.90	21125280
2009-04-06	6.35	6.85	6.16	6.38	12265453
2009-04-07	6.85	7.51	6.35	6.89	24406285
2009-04-08	9.03	10.00	8.60	9.15	40302242
2009-04-09	9.64	10.43	9.22	10.40	21260010
2009-04-13	10.12	10.40	9.25	10.24	14162481
2009-04-14	10.22	10.39	9.25	9.28	10023870
2009-04-15	9.03	10.08	8.75	10.08	7885089
2009-04-16	9.94	10.10	9.26	9.62	11656797
2009-04-17	9.39	10.32	9.12	10.07	12180402
2009-04-20	9.75	9.75	8.75	8.78	10633501
2009-04-21	8.93	10.56	8.66	10.56	16445673
2009-04-22	9.91	10.91	9.82	10.37	15082376
2009-04-23	10.70	10.70	9.81	10.16	9516383
2009-04-24	10.41	10.49	9.65	10.16	14025288
2009-04-27	9.73	10.13	9.73	9.90	6407711
2009-04-28	9.53	10.24	9.53	9.75	6967023
2009-04-29	10.18	11.37	10.17	11.29	11789931
2009-04-30	11.60	12.02	11.18	11.24	12333824
2009-05-01	10.83	11.71	10.61	11.39	8141189
2009-05-04	11.58	12.04	10.87	11.96	13616599
2009-05-05	11.95	13.04	11.40	11.71	16999200
2009-05-06	13.44	16.20	13.03	15.57	41634276
2009-05-07	16.60	17.40	15.32	15.90	23427704
2009-05-08	16.41	18.56	16.25	18.24	15910713
2009-05-11	18.13	18.14	16.45	16.58	15300380
2009-05-12	16.87	17.00	15.23	16.14	14967788
2009-05-13	15.63	16.03	14.32	14.42	12931278
2009-05-14	14.09	16.77	13.83	16.24	15407372
2009-05-15	18.19	18.25	15.44	16.12	22697716
2009-05-18	16.59	17.79	16.34	17.65	12131446
2009-05-19	17.61	18.33	16.93	17.60	12277806
2009-05-20	18.00	18.71	16.69	16.84	11830108
2009-05-21	17.00	17.66	16.44	17.08	12032381
2009-05-22	17.20	17.45	16.75	17.03	6061588
2009-05-26	16.84	17.78	16.18	17.70	10855941
2009-05-27	17.78	18.40	16.97	17.08	8902168
2009-05-28	17.39	18.12	17.22	18.01	9248974
2009-05-29	18.15	19.00	17.83	18.95	14997003
2009-06-01	19.18	19.99	18.91	19.58	10989654
2009-06-02	19.43	19.95	19.18	19.44	7708780
2009-06-03	19.21	19.28	17.95	18.22	6721159
2009-06-04	18.46	19.54	18.22	19.18	8618372
2009-06-05	19.73	19.82	18.89	19.57	7245468
2009-06-08	19.30	19.58	18.86	19.32	6660853
2009-06-09	18.97	19.25	18.46	18.64	5236073
2009-06-10	18.81	19.13	18.05	18.38	6202288
2009-06-11	18.32	19.30	18.26	18.95	6834310
2009-06-12	18.70	18.77	17.20	17.75	8809006
2009-06-15	16.43	16.51	15.83	15.83	10417295
2009-06-16	15.68	15.79	14.88	15.06	11891660
2009-06-17	15.46	15.49	14.72	14.90	40174651
2009-06-18	15.44	16.15	15.34	15.92	16861244
2009-06-19	16.40	17.10	16.20	16.86	15819635
2009-06-22	16.42	16.72	15.52	15.70	12787533
2009-06-23	16.25	16.38	15.30	16.29	12605296
2009-06-24	16.64	17.16	16.22	16.42	8886404
2009-06-25	16.32	16.74	15.95	16.63	7179885
2009-06-26	16.60	16.73	16.02	16.18	7072825
2009-06-29	16.28	17.38	16.28	17.08	8996074
2009-06-30	17.14	17.39	16.53	17.21	7218542
2009-07-01	17.32	17.45	16.86	17.31	5105679
2009-07-02	16.87	16.98	16.11	16.11	6393546
2009-07-06	16.12	16.82	15.97	16.74	6390053
2009-07-07	16.47	16.68	15.88	15.99	7409715
2009-07-08	16.10	16.23	14.34	15.04	12242686
2009-07-09	15.30	15.90	15.21	15.32	7417046
2009-07-10	15.36	15.45	14.58	14.60	10612341
2009-07-13	14.94	15.50	14.55	15.45	10309594
2009-07-14	15.58	15.90	15.41	15.73	5992245
2009-07-15	16.01	16.52	15.88	16.32	7587268
2009-07-16	16.18	16.50	15.75	16.32	4791429
2009-07-17	16.22	16.25	15.78	16.16	4356377
2009-07-20	16.62	17.22	16.59	17.14	7806694
2009-07-21	17.24	17.61	16.84	17.05	5065443
2009-07-22	16.90	17.20	16.62	16.79	5693279
2009-07-23	16.85	18.43	16.71	18.26	8131912
2009-07-24	17.62	18.71	17.62	18.61	4562384
2009-07-27	18.59	19.15	18.43	18.71	5007582
2009-07-28	18.45	18.64	17.90	18.37	4232791
2009-07-29	18.03	18.34	17.81	18.05	5354342
2009-07-30	19.15	20.71	18.39	20.29	17102760
2009-07-31	20.34	21.31	19.52	21.19	12266141
2009-08-03	21.60	22.66	21.55	22.66	9336803
2009-08-04	22.45	22.92	22.10	22.72	6621229
2009-08-05	22.82	23.36	22.17	22.96	5839926
2009-08-06	22.75	23.09	21.47	21.73	8048140
2009-08-07	22.40	23.18	22.35	22.64	6170536
2009-08-10	22.58	23.53	22.36	23.08	6393926
2009-08-11	22.76	22.91	21.36	21.80	7253103
2009-08-12	21.95	23.24	21.48	22.87	5855720
2009-08-13	23.27	24.45	23.00	24.14	6937136
2009-08-14	23.94	24.33	23.40	24.25	6613852
2009-08-17	23.36	23.49	22.03	22.22	8678048
2009-08-18	22.30	23.10	22.29	22.89	5177092
2009-08-19	22.22	23.50	22.19	23.10	5169279
2009-08-20	23.25	24.53	23.17	23.79	8076636
2009-08-21	24.25	25.24	24.18	25.07	8989153
2009-08-24	25.24	26.37	24.65	24.89	8160105
2009-08-25	25.20	26.00	24.87	24.98	7593961
2009-08-26	25.00	25.04	24.14	24.75	4480406
2009-08-27	24.72	25.42	24.13	25.18	4675055
2009-08-28	25.49	25.74	24.76	25.29	4455384
2009-08-31	24.68	25.39	24.56	25.24	3837209
2009-09-01	25.08	25.25	22.84	23.05	7648431
2009-09-02	22.88	23.46	22.21	22.98	5978531
2009-09-03	23.33	23.82	22.87	23.78	3952330
2009-09-04	23.73	23.91	23.16	23.80	3228578
2009-09-08	24.27	24.47	23.54	23.64	3818200
2009-09-09	23.64	24.54	23.46	24.34	4289658
2009-09-10	24.31	25.47	23.56	25.20	5290946
2009-09-11	25.42	25.44	24.65	24.86	4686288
2009-09-14	24.67	25.91	24.13	25.90	3661395
2009-09-15	26.09	26.34	25.38	25.48	4561891
2009-09-16	25.74	27.82	25.59	27.00	7129144
2009-09-17	26.91	27.82	26.21	26.42	5017943
2009-09-18	26.72	26.96	25.60	26.31	5875336
2009-09-21	25.93	25.93	25.33	25.49	3980197
2009-09-22	25.92	26.33	25.24	25.40	5560803
2009-09-23	25.50	25.95	24.90	24.93	5688341
2009-09-24	25.10	25.48	23.86	24.37	4950821
2009-09-25	24.13	24.77	23.85	24.11	4102352
2009-09-28	24.25	25.83	24.15	25.78	4381665
2009-09-29	25.84	26.92	25.76	26.02	6303828
2009-09-30	26.27	26.86	25.40	25.91	5481056
2009-10-01	25.72	25.72	24.17	24.17	6835089
2009-10-02	23.70	24.92	22.99	24.05	6402246
2009-10-05	24.56	25.74	24.36	25.73	6592921
2009-10-06	26.07	27.11	25.86	26.54	7301185
2009-10-07	26.33	26.95	26.04	26.82	3818550
2009-10-08	27.09	28.09	27.09	27.48	5831290
2009-10-09	27.36	28.07	27.16	27.84	3428573
2009-10-12	28.10	28.10	26.91	27.11	4343392
2009-10-13	26.86	26.86	25.73	26.09	5834024
2009-10-14	26.82	27.71	26.72	27.66	4492989
2009-10-15	27.31	27.83	26.70	26.99	4937841
2009-10-16	26.17	26.84	26.02	26.47	4623254
2009-10-19	26.67	27.10	26.29	26.61	3998378
2009-10-20	26.55	26.98	25.50	25.66	4119648
2009-10-21	25.64	26.35	24.99	25.09	4271634
2009-10-22	25.28	26.71	25.10	26.52	5078929
2009-10-23	26.64	26.65	25.25	25.41	4025387
2009-10-26	25.48	26.00	23.81	23.91	6281868
2009-10-27	24.20	24.75	23.44	23.56	5993273
2009-10-28	23.46	23.56	22.23	22.25	9836246
2009-10-29	24.00	25.88	23.65	25.34	12870777
2009-10-30	25.14	25.14	23.72	23.83	8142362
2009-11-02	24.11	24.88	22.83	23.29	6708666
2009-11-03	22.83	24.13	22.60	24.00	4110841
2009-11-04	25.18	25.18	23.20	23.30	6922102
2009-11-05	23.56	23.65	22.50	22.99	8197246
2009-11-06	22.54	23.84	22.41	23.75	4749857
2009-11-09	24.30	24.83	23.97	24.81	4309243
2009-11-10	24.58	25.15	24.27	24.50	4229312
2009-11-11	24.75	25.34	24.64	24.77	4078481
2009-11-12	24.58	24.82	23.47	23.49	5186500
2009-11-13	23.62	23.94	23.35	23.67	4229755
2009-11-16	23.96	24.98	23.96	24.60	4777437
2009-11-17	24.45	24.91	24.20	24.69	3618752
2009-11-18	24.55	25.19	24.37	24.78	3941660
2009-11-19	24.32	24.65	23.60	23.76	4265325
2009-11-20	23.49	23.90	23.15	23.53	3521161
2009-11-23	24.28	24.59	23.95	24.14	3160057
2009-11-24	24.15	24.16	23.41	23.91	2744070
2009-11-25	24.19	24.19	23.56	23.82	2216203
2009-11-27	22.73	23.31	22.67	22.81	2499034
2009-11-30	23.05	23.05	22.42	22.91	4398895
2009-12-01	23.29	23.46	22.58	22.79	5286674
2009-12-02	22.74	23.44	22.72	23.26	5373781
2009-12-03	23.40	23.97	22.30	22.38	5773411
2009-12-04	22.81	23.33	22.50	23.08	6091402
2009-12-07	22.92	23.30	22.69	22.71	3944650
2009-12-08	22.34	22.80	22.29	22.47	3784486
2009-12-09	22.62	22.92	21.99	22.64	3479346
2009-12-10	22.74	23.09	22.61	22.76	3256519
2009-12-11	22.84	22.96	22.28	22.44	3978893
2009-12-14	22.45	22.77	22.17	22.73	3774295
2009-12-15	22.63	23.05	22.00	22.12	4570242
2009-12-16	22.45	23.41	22.30	23.09	4481408
2009-12-17	23.50	24.21	23.33	23.52	6905060
2009-12-18	23.65	23.75	22.86	23.29	5162256
2009-12-21	23.68	23.92	23.37	23.84	3733851
2009-12-22	24.05	24.87	23.99	24.80	4330913
2009-12-23	24.80	25.46	24.80	25.38	3686853
2009-12-24	25.49	25.62	25.01	25.23	1055229
2009-12-28	25.22	25.54	25.06	25.32	1868336
2009-12-29	25.37	25.78	25.00	25.01	2272012
2009-12-30	24.77	25.10	24.66	24.85	2162484
2009-12-31	24.86	25.12	24.82	24.88	2590938
2010-01-04	25.32	25.91	24.93	25.88	3811312
2010-01-05	25.80	26.61	25.72	26.42	4839143
2010-01-06	26.25	26.93	25.93	26.82	4519958
2010-01-07	26.82	27.59	26.47	27.45	5713804
2010-01-08	27.18	27.48	26.65	27.03	3478985
2010-01-11	27.32	27.53	26.99	27.39	3233068
2010-01-12	28.40	28.44	26.67	26.93	5980075
2010-01-13	26.90	27.53	26.32	27.31	4143488
2010-01-14	27.18	27.56	26.49	27.46	4901693
2010-01-15	27.23	27.36	26.69	26.89	3940311
2010-01-19	26.85	27.71	26.60	27.69	3802317
2010-01-20	27.46	27.46	26.89	27.07	2664081
2010-01-21	27.11	27.40	25.83	26.01	5978038
2010-01-22	25.99	26.18	24.32	24.47	7236754
2010-01-25	25.10	25.65	24.54	24.81	3253769
2010-01-26	24.56	25.58	24.45	24.67	4413657
2010-01-27	24.47	25.57	24.34	25.49	3778164
2010-01-28	25.81	25.81	24.40	24.82	4469566
2010-01-29	25.09	25.68	24.43	24.58	4326231
2010-02-01	25.00	25.27	24.71	24.93	3444534
2010-02-02	25.00	26.30	24.71	26.17	6030535
2010-02-03	26.00	26.08	25.22	25.47	4034708
2010-02-04	25.19	25.19	23.75	23.77	7142656
2010-02-05	23.81	24.28	22.52	23.72	7099705
2010-02-08	23.82	24.52	23.37	23.50	5034529
2010-02-09	24.50	25.20	23.84	24.50	10533642
2010-02-10	24.50	24.88	24.05	24.46	3340187
2010-02-11	24.44	24.88	23.71	24.82	3891146
2010-02-12	24.46	24.80	23.96	24.70	3857388
2010-02-16	24.57	24.95	24.11	24.93	3897530
2010-02-17	25.19	25.40	24.91	25.15	3309473
2010-02-18	24.88	25.76	24.88	25.72	4458656
2010-02-19	25.43	25.71	24.76	25.48	4873630
2010-02-22	25.60	25.89	25.46	25.78	3442218
2010-02-23	25.61	25.61	24.42	24.65	5113322
2010-02-24	24.77	25.36	24.64	25.34	3345209
2010-02-25	24.80	25.30	24.51	25.27	5087600
2010-02-26	25.22	25.27	24.81	25.18	3086569
2010-03-01	25.27	25.69	25.19	25.62	2629620
2010-03-02	25.72	26.55	25.69	26.11	5537397
2010-03-03	26.15	26.35	25.94	26.27	3396075
2010-03-04	26.22	26.68	26.12	26.58	3089741
2010-03-05	26.66	27.10	26.53	26.98	3131717
2010-03-08	27.06	27.43	26.87	26.94	2779182
2010-03-09	26.90	27.40	26.56	27.18	2365980
2010-03-10	27.38	27.66	27.04	27.21	3229258
2010-03-11	27.06	27.34	26.84	27.33	1862700
2010-03-12	27.55	27.75	27.18	27.36	2695964
2010-03-15	27.12	28.32	27.12	28.20	5472688
2010-03-16	28.30	28.53	27.75	28.48	3756217
2010-03-17	29.10	30.74	29.07	29.73	9951174
2010-03-18	29.53	29.81	29.08	29.24	4512025
2010-03-19	29.33	29.49	28.74	28.76	3821787
2010-03-22	28.34	28.88	27.83	28.82	3557574
2010-03-23	28.84	29.05	28.41	28.96	2709348
2010-03-24	28.72	29.51	28.72	29.09	3061432
2010-03-25	29.44	29.94	28.94	28.99	4615231
2010-03-26	29.12	30.32	29.12	29.75	4706546
2010-03-29	30.07	30.27	29.89	30.22	3721833
2010-03-30	30.23	30.34	29.82	30.08	2137883
2010-03-31	29.90	30.70	29.86	30.70	3901446
2010-04-01	31.08	31.73	30.98	31.51	3555429
2010-04-05	31.72	32.30	31.46	32.29	4093326
2010-04-06	32.10	32.54	32.03	32.22	3097653
2010-04-07	32.01	32.14	31.13	31.36	4767271
2010-04-08	31.16	32.04	30.68	31.90	3514290
2010-04-09	31.95	31.99	31.25	31.66	2765368
2010-04-12	31.79	31.90	31.41	31.75	3139011
2010-04-13	31.64	31.82	31.14	31.80	2692571
2010-04-14	31.92	32.76	31.86	32.65	3619060
2010-04-15	32.43	32.61	31.91	32.26	2852956
2010-04-16	31.98	32.26	30.62	31.31	5608852
2010-04-19	30.90	32.12	30.88	32.12	5151196
2010-04-20	32.51	32.72	32.08	32.72	2942487
2010-04-21	32.60	32.75	31.94	32.45	2642236
2010-04-22	31.97	32.24	31.48	32.22	4008490
2010-04-23	32.24	32.89	32.05	32.79	4246977
2010-04-26	32.78	33.55	32.68	32.90	3881089
2010-04-27	32.56	32.57	30.45	30.65	4695820
2010-04-28	31.08	31.84	30.63	30.90	4261371
2010-04-29	30.80	31.96	29.72	31.52	6105648
2010-04-30	31.26	31.61	30.50	30.59	3425915
2010-05-03	30.62	31.33	30.59	31.20	3527959
2010-05-04	30.62	30.71	29.49	29.70	4753216
2010-05-05	29.11	29.72	28.26	28.74	7058511
2010-05-06	28.57	29.45	25.63	27.47	7213610
2010-05-07	27.35	28.05	25.94	26.64	7473018
2010-05-10	28.34	29.44	28.01	29.34	5198741
2010-05-11	28.68	30.14	28.56	29.51	4486621
2010-05-12	29.79	30.05	29.46	29.71	2988971
2010-05-13	29.51	30.06	29.20	29.41	3361193
2010-05-14	29.03	29.05	27.72	28.02	4105602
2010-05-17	27.97	28.46	27.03	28.00	3614134
2010-05-18	28.54	29.17	27.80	28.06	7144548
2010-05-19	27.68	28.81	27.15	27.74	8407664
2010-05-20	26.70	27.07	25.57	25.58	7414818
2010-05-21	24.78	26.05	24.78	25.51	12167766
2010-05-24	25.56	26.21	24.94	24.98	7293627
2010-05-25	24.42	25.75	23.86	25.67	7657641
2010-05-26	26.20	26.48	25.48	25.68	4966466
2010-05-27	26.62	27.47	25.96	27.41	3820766
2010-05-28	27.40	27.52	26.21	26.46	3619847
2010-06-01	26.03	26.42	25.60	25.64	5675544
2010-06-02	26.00	26.93	25.67	26.92	4781167
2010-06-03	27.21	27.65	26.72	27.28	3980229
2010-06-04	26.34	26.55	25.19	25.31	5419147
2010-06-07	25.66	25.86	24.59	24.62	4133478
2010-06-08	24.82	25.22	23.92	24.96	5547852
2010-06-09	25.21	25.86	24.77	24.91	3750545
2010-06-10	25.56	26.26	25.43	26.25	4014736
2010-06-11	25.73	26.42	25.47	26.36	2751226
2010-06-14	26.89	28.13	26.88	27.41	8750200
2010-06-15	27.61	28.10	27.33	27.88	17985346
2010-06-16	27.60	28.21	27.52	27.74	5149895
2010-06-17	28.05	28.05	27.30	27.72	3671368
2010-06-18	27.77	27.93	27.46	27.81	2820546
2010-06-21	28.25	28.68	27.40	27.64	4042586
2010-06-22	27.62	27.90	27.27	27.41	6593119
2010-06-23	27.42	27.42	26.63	27.05	5851702
2010-06-24	26.73	26.99	26.40	26.51	5334263
2010-06-25	26.88	27.26	26.17	27.07	5690229
2010-06-28	27.12	27.19	26.30	26.37	4706458
2010-06-29	25.63	25.79	24.42	24.63	6397010
2010-06-30	24.70	25.00	24.20	24.29	5057957
2010-07-01	24.10	24.45	22.99	23.67	6432496
2010-07-02	23.84	24.05	23.06	23.38	4135617
2010-07-06	24.03	24.62	23.23	23.56	4293581
2010-07-07	23.57	24.64	23.49	24.58	3805370
2010-07-08	24.95	25.19	24.42	24.93	3082789
2010-07-09	24.89	25.63	24.81	25.58	2524698
2010-07-12	25.38	25.46	24.81	25.07	2714949
2010-07-13	25.59	25.88	25.32	25.49	4521852
2010-07-14	24.85	24.85	23.77	24.04	8411039
2010-07-15	23.99	24.20	23.37	23.87	6686528
2010-07-16	23.47	23.65	22.57	22.62	6468484
2010-07-19	22.85	23.23	22.55	22.88	6879849
2010-07-20	22.47	23.09	21.95	23.06	5448723
2010-07-21	23.31	23.91	22.99	23.05	7037764
2010-07-22	23.52	24.28	23.35	24.13	5669388
2010-07-23	23.93	24.68	23.73	24.61	5105663
2010-07-26	24.55	24.90	24.19	24.77	5595213
2010-07-27	25.04	25.31	24.49	24.56	3860004
2010-07-28	24.38	24.63	24.01	24.09	5324965
2010-07-29	25.16	25.95	24.48	25.76	9639361
2010-07-30	25.26	26.27	25.08	26.04	6544536
2010-08-02	26.63	26.83	26.23	26.46	5223703
2010-08-03	26.25	26.25	25.37	25.48	5369023
2010-08-04	25.76	25.77	25.06	25.32	3888581
2010-08-05	25.01	25.13	24.70	24.98	4096466
2010-08-06	24.64	24.80	24.06	24.69	4265648
2010-08-09	24.89	25.25	24.67	25.17	3192240
2010-08-10	24.85	25.04	24.45	24.63	4369662
2010-08-11	24.02	24.07	22.93	22.95	7635125
2010-08-12	22.52	23.19	22.50	22.83	4620402
2010-08-13	22.78	23.17	22.57	22.69	3417227
2010-08-16	22.51	22.75	22.07	22.25	3730736
2010-08-17	22.62	22.94	22.45	22.46	4668355
2010-08-18	22.49	22.64	22.19	22.34	5076999
2010-08-19	22.18	22.25	21.40	21.58	4713180
2010-08-20	21.28	21.47	21.01	21.33	3502156
2010-08-23	21.29	21.65	21.05	21.29	4315332
2010-08-24	20.80	21.09	20.65	20.97	5700640
2010-08-25	20.74	21.79	20.65	21.70	9474518
2010-08-26	21.82	22.12	21.39	21.52	6083778
2010-08-27	21.75	23.80	21.17	23.73	14002974
2010-08-30	23.75	23.77	22.74	22.90	7727648
2010-08-31	22.67	23.60	22.44	23.37	5575498
2010-09-01	24.06	24.78	23.76	24.72	5382781
2010-09-02	24.76	25.09	24.43	25.00	4434404
2010-09-03	25.26	26.10	25.04	26.09	6533922
2010-09-07	25.20	25.49	24.41	24.91	6883679
2010-09-08	24.95	25.62	24.86	24.95	4548637
2010-09-09	25.54	25.71	24.95	25.46	3637275
2010-09-10	25.49	25.68	25.21	25.50	3089622
2010-09-13	25.90	26.00	25.66	25.95	3364797
2010-09-14	25.75	26.14	25.36	25.74	3144350
2010-09-15	25.44	25.50	24.88	25.36	4910836
2010-09-16	25.19	25.20	24.54	24.72	9592863
2010-09-17	25.00	25.02	24.53	24.56	10671047
2010-09-20	24.70	25.37	24.53	25.29	6051903
2010-09-21	25.41	25.59	24.95	25.04	4698729
2010-09-22	24.94	25.03	23.93	23.94	6739775
2010-09-23	23.62	23.84	23.19	23.25	5371543
2010-09-24	23.73	24.24	23.66	24.10	3468074
2010-09-27	24.03	24.03	23.62	23.68	2969230
2010-09-28	23.75	24.05	23.23	23.99	4115527
2010-09-29	23.82	24.20	23.74	23.94	2668414
2010-09-30	24.27	24.50	23.86	23.92	3325434
2010-10-01	24.19	24.38	23.74	23.97	2936277
2010-10-04	23.92	24.28	23.73	23.90	2985169
2010-10-05	24.17	24.89	23.86	24.70	5433147
2010-10-06	24.78	24.95	24.45	24.73	4068231
2010-10-07	24.82	24.94	24.30	24.41	2528048
2010-10-08	24.44	25.07	24.25	24.94	3945248
2010-10-11	25.08	25.50	24.88	25.45	3631609
2010-10-12	25.24	25.30	24.90	25.15	2869480
2010-10-13	25.41	25.81	25.22	25.43	3218254
2010-10-14	25.31	25.85	24.97	25.27	3428281
2010-10-15	25.56	25.65	24.79	25.09	3817318
2010-10-18	25.16	26.01	25.08	25.99	5734011
2010-10-19	25.73	26.02	25.10	25.36	3961763
2010-10-20	25.42	26.10	25.33	25.91	4220107
2010-10-21	26.02	26.45	25.86	26.13	3485080
2010-10-22	26.19	26.27	25.90	26.01	2826909
2010-10-25	25.77	26.31	25.47	25.82	4259714
2010-10-26	25.64	25.84	25.19	25.37	5727484
2010-10-27	25.04	25.30	24.70	25.13	4760452
2010-10-28	25.39	25.61	24.46	25.01	4729998
2010-10-29	24.87	24.98	24.44	24.48	4017272
2010-11-01	24.71	24.90	24.10	24.27	3773556
2010-11-02	24.62	25.00	24.51	24.97	4160356
2010-11-03	23.81	24.75	23.41	24.30	8704743
2010-11-04	24.87	25.15	24.64	24.90	5356295
2010-11-05	24.98	25.57	24.84	25.43	4596973
2010-11-08	25.23	25.31	24.89	24.93	3031550
2010-11-09	24.96	25.23	24.32	24.43	4043071
2010-11-10	24.43	24.92	24.24	24.87	3823132
2010-11-11	24.53	25.25	24.12	25.00	6749588
2010-11-12	24.70	24.85	23.86	23.89	5287568
2010-11-15	24.13	24.51	24.00	24.20	4464040
2010-11-16	23.99	24.15	23.45	23.67	6736126
2010-11-17	23.63	24.39	23.52	23.89	4870942
2010-11-18	24.26	24.91	24.26	24.54	3810916
2010-11-19	24.52	24.69	24.15	24.52	2807389
2010-11-22	24.35	24.35	23.86	24.24	2972048
2010-11-23	23.75	23.81	23.34	23.42	4361584
2010-11-24	23.69	23.92	23.54	23.85	2177020
2010-11-26	23.57	23.78	23.40	23.64	1283018
2010-11-29	23.42	23.72	23.17	23.63	2719531
2010-11-30	23.39	24.04	23.26	23.88	4637673
2010-12-01	24.30	24.58	24.04	24.52	3910962
2010-12-02	24.49	25.29	24.49	25.12	3717317
2010-12-03	24.82	25.34	24.54	25.21	3250421
2010-12-06	25.02	25.19	24.79	25.07	2229994
2010-12-07	25.54	25.61	25.23	25.34	3796910
2010-12-08	25.47	27.47	25.47	27.24	11881521
2010-12-09	27.36	27.86	27.09	27.82	6495694
2010-12-10	27.87	28.19	27.72	28.14	5348381
2010-12-13	28.41	28.48	27.68	27.71	4117828
2010-12-14	27.83	28.18	27.68	28.00	3589094
2010-12-15	28.66	28.71	28.00	28.09	4782745
2010-12-16	28.17	28.49	28.01	28.05	2754623
2010-12-17	28.08	28.61	27.97	28.43	4005242
2010-12-20	28.45	28.57	28.10	28.12	2607673
2010-12-21	28.48	28.89	28.45	28.75	3179545
2010-12-22	28.84	29.12	28.62	28.92	2898036
2010-12-23	28.91	28.99	28.12	28.30	2333600
2010-12-27	28.18	28.58	27.89	28.31	2082082
2010-12-28	28.47	28.47	27.79	27.92	2441510
2010-12-29	28.00	28.12	27.66	27.76	1638965
2010-12-30	27.70	27.90	27.42	27.50	1534922
2010-12-31	27.42	27.91	27.33	27.81	1692397
2011-01-03	28.17	29.40	28.00	29.28	5645493
2011-01-04	29.28	29.64	28.98	29.57	4830424
2011-01-05	29.21	29.71	29.14	29.71	3915769
2011-01-06	29.62	29.68	29.00	29.22	2841875
2011-01-07	29.34	29.61	28.93	29.25	3587114
2011-01-10	29.01	29.30	28.68	29.19	3210112
2011-01-11	29.35	29.56	28.99	29.25	3755391
2011-01-12	29.37	29.91	29.36	29.54	5466324
2011-01-13	29.58	29.77	28.83	29.01	3709894
2011-01-14	29.08	29.36	28.98	29.27	3080229
2011-01-18	29.16	29.41	28.83	29.36	2489389
2011-01-19	29.11	29.32	28.50	28.69	2874462
2011-01-20	28.67	28.91	28.28	28.84	4146159
2011-01-21	29.08	29.34	28.77	29.01	2513804
2011-01-24	28.96	29.20	28.76	29.00	2549730
2011-01-25	28.91	29.26	28.70	29.16	2184025
2011-01-26	29.25	29.47	29.13	29.39	2397717
2011-01-27	29.40	30.15	29.13	30.04	3595675
2011-01-28	29.63	29.72	28.93	29.07	6311188
2011-01-31	28.94	29.37	28.78	28.84	3135356
2011-02-01	29.11	30.32	29.11	30.32	4261754
2011-02-02	30.13	30.13	29.50	29.66	3276338
2011-02-03	29.77	30.06	29.03	29.96	3881778
2011-02-04	30.01	31.00	29.98	30.90	3811975
2011-02-07	31.00	31.49	30.94	31.02	3160043
2011-02-08	31.09	31.16	30.88	30.99	3572687
2011-02-09	30.80	31.15	30.54	31.03	3382515
2011-02-10	30.73	31.12	30.27	31.05	2488233
2011-02-11	30.78	31.78	30.53	31.75	2678224
2011-02-14	31.70	31.79	31.37	31.48	2522868
2011-02-15	31.27	31.70	30.89	31.64	2630137
2011-02-16	31.80	32.32	31.58	32.27	3294356
2011-02-17	32.10	32.68	31.95	32.49	2489941
2011-02-18	32.48	32.56	32.00	32.06	2924196
2011-02-22	31.45	31.81	30.28	30.80	6011627
2011-02-23	30.76	31.17	29.98	30.64	2979063
2011-02-24	30.65	31.01	30.43	30.91	4072793
2011-02-25	31.21	31.71	31.15	31.58	2278159
2011-02-28	31.74	31.88	31.37	31.72	1930499
2011-03-01	31.93	32.09	30.64	30.64	3165261
2011-03-02	30.51	30.51	29.68	29.76	4393670
2011-03-03	31.14	31.30	30.26	30.97	6036233
2011-03-04	30.89	31.00	30.48	30.92	3884717
2011-03-07	30.98	31.49	30.41	30.47	3408555
2011-03-08	30.61	31.34	30.54	31.11	3375799
2011-03-09	30.95	31.20	30.67	30.80	2404661
2011-03-10	30.23	30.48	29.81	29.94	2428518
2011-03-11	29.59	30.34	29.46	30.28	2235818
2011-03-14	30.16	30.55	29.53	29.96	3614597
2011-03-15	28.54	30.13	28.00	29.97	6540414
2011-03-16	29.99	30.09	28.30	29.13	8333031
2011-03-17	29.67	29.78	28.94	29.13	3737374
2011-03-18	29.75	30.01	29.47	29.56	3650785
2011-03-21	30.14	30.39	30.05	30.30	1921777
2011-03-22	30.35	30.48	29.77	29.79	2294484
2011-03-23	29.64	29.78	29.17	29.68	2336008
2011-03-24	29.91	30.11	29.46	30.08	2150312
2011-03-25	30.18	30.47	29.96	30.32	1858635
2011-03-28	30.44	30.70	30.18	30.25	1936125
2011-03-29	30.14	30.27	29.88	30.19	1969495
2011-03-30	30.37	30.58	30.19	30.51	1836624
2011-03-31	30.31	30.42	30.00	30.04	2848846
2011-04-01	30.34	30.78	30.18	30.51	2791142
2011-04-04	30.56	30.76	30.44	30.68	1773167
2011-04-05	30.62	30.67	30.22	30.33	2952175
2011-04-06	30.52	30.68	30.19	30.63	2440190
2011-04-07	30.52	30.77	30.09	30.14	3278223
2011-04-08	30.21	30.46	29.66	29.79	1766531
2011-04-11	29.79	30.16	29.62	29.76	1762257
2011-04-12	29.49	29.75	29.35	29.61	2141590
2011-04-13	29.85	29.86	28.93	28.96	2578416
2011-04-14	28.72	28.89	28.15	28.71	3118716
2011-04-15	28.79	29.07	28.41	28.87	2479766
2011-04-18	28.33	28.47	28.00	28.37	2579876
2011-04-19	28.46	28.82	28.27	28.82	2850156
2011-04-20	29.33	29.69	29.14	29.21	2375941
2011-04-21	29.46	29.84	29.27	29.83	1921489
2011-04-25	29.68	29.89	29.46	29.77	1555611
2011-04-26	29.98	30.21	29.75	30.10	2752955
2011-04-27	30.20	30.39	29.52	30.36	2474909
2011-04-28	31.04	32.39	31.00	31.64	6044989
2011-04-29	31.62	31.66	30.81	31.23	4026213
2011-05-02	31.50	31.84	31.34	31.43	2578870
2011-05-03	30.67	31.49	30.60	30.93	4280280
2011-05-04	30.92	30.96	30.04	30.32	3919933
2011-05-05	30.04	30.22	29.53	29.78	4056811
2011-05-06	30.25	30.47	29.60	29.87	3201618
2011-05-09	29.84	30.07	29.61	29.97	3419565
2011-05-10	30.12	30.39	29.92	30.26	2592790
2011-05-11	30.17	30.51	29.88	30.15	2767002
2011-05-12	29.94	30.47	29.55	30.44	2725115
2011-05-13	30.43	30.55	29.62	29.79	2742653
2011-05-16	29.60	30.18	29.59	29.67	2752084
2011-05-17	29.57	29.61	29.08	29.44	2200546
2011-05-18	29.41	29.55	29.25	29.48	2747998
2011-05-19	29.71	29.78	29.30	29.76	2174721
2011-05-20	29.51	29.70	29.12	29.21	2887401
2011-05-23	28.73	28.90	28.55	28.63	2774504
2011-05-24	28.81	28.86	28.44	28.46	2245955
2011-05-25	28.31	28.70	28.29	28.57	2330152
2011-05-26	28.50	28.87	28.32	28.76	2153070
2011-05-27	28.88	28.96	28.69	28.87	1862442
2011-05-31	29.19	29.35	28.75	29.35	3550941
2011-06-01	29.15	29.20	28.15	28.22	5406962
2011-06-02	28.25	28.40	27.91	28.08	4295083
2011-06-03	27.60	27.83	27.40	27.45	5198251
2011-06-06	27.41	27.63	26.81	26.86	3203941
2011-06-07	27.02	27.18	26.77	26.77	3705323
2011-06-08	26.65	26.85	26.39	26.44	3702415
2011-06-09	26.58	26.94	26.40	26.72	2498341
2011-06-10	26.50	26.61	25.97	26.30	3430027
2011-06-13	26.36	26.61	26.18	26.52	4045461
2011-06-14	26.90	27.80	26.76	27.52	5755617
2011-06-15	27.14	27.15	26.01	26.06	6191851
2011-06-16	26.14	27.03	26.05	26.52	4959339
2011-06-17	26.82	27.24	26.62	26.95	5185722
2011-06-20	26.81	27.30	26.68	27.10	2639551
2011-06-21	27.34	27.83	27.31	27.72	3285597
2011-06-22	27.53	27.73	27.31	27.33	2816419
2011-06-23	26.84	27.14	26.26	27.14	5742262
2011-06-24	27.16	27.16	26.48	26.76	3961915
2011-06-27	26.80	27.10	26.70	27.00	2387081
2011-06-28	27.08	27.57	27.05	27.49	3088439
2011-06-29	27.70	28.17	27.58	28.15	3003932
2011-06-30	28.30	28.77	28.05	28.49	2964675
2011-07-01	28.34	29.26	28.34	29.15	3027895
2011-07-05	29.04	29.06	28.48	28.65	2459141
2011-07-06	28.42	28.84	28.20	28.84	2244943
2011-07-07	29.10	29.67	29.00	29.39	3178786
2011-07-08	28.65	28.65	28.22	28.53	3485953
2011-07-11	27.99	28.12	27.19	27.43	3900397
2011-07-12	27.26	27.79	27.25	27.25	3151894
2011-07-13	27.49	28.00	27.32	27.48	2776771
2011-07-14	27.68	27.75	27.01	27.23	3784672
2011-07-15	27.50	27.51	26.92	27.16	2946196
2011-07-18	27.00	27.08	26.36	26.70	3588425
2011-07-19	26.89	27.25	26.68	27.04	2713226
2011-07-20	27.19	27.45	26.92	27.11	2027772
2011-07-21	27.40	28.13	27.39	27.73	3314790
2011-07-22	27.87	27.87	27.33	27.79	2330425
2011-07-25	27.37	27.40	27.11	27.34	4282482
2011-07-26	27.30	27.62	27.14	27.21	2971441
2011-07-27	27.00	27.09	26.44	26.49	4203801
2011-07-28	26.55	27.07	26.45	26.48	3848245
2011-07-29	26.37	26.97	26.07	26.50	3657300
2011-08-01	26.93	27.03	25.98	26.30	3625958
2011-08-02	26.08	26.32	25.37	25.45	5015665
2011-08-03	26.16	26.50	24.95	25.47	9564258
2011-08-04	25.06	25.27	23.88	23.91	8378113
2011-08-05	24.37	24.39	22.70	23.53	10326641
2011-08-08	22.69	23.24	20.40	20.65	10445595
2011-08-09	21.10	22.77	20.75	22.74	10688833
2011-08-10	22.15	22.18	20.60	20.67	12628760
2011-08-11	20.68	22.91	20.64	22.42	9368095
2011-08-12	22.64	22.83	22.14	22.24	9969656
2011-08-15	22.39	22.83	22.17	22.83	4551310
2011-08-16	22.44	22.72	21.94	22.18	5243437
2011-08-17	22.31	22.53	21.72	22.01	3844437
2011-08-18	21.03	21.03	20.12	20.31	7752945
2011-08-19	19.91	20.88	19.42	19.46	8146976
2011-08-22	20.09	20.15	18.97	19.02	7895542
2011-08-23	19.12	19.30	18.69	19.14	11377645
2011-08-24	19.05	19.88	18.97	19.81	6454165
2011-08-25	20.19	20.58	18.90	19.05	7310403
2011-08-26	18.87	19.50	18.41	19.29	5665275
2011-08-29	19.70	21.00	19.70	21.00	4643026
2011-08-30	20.71	20.75	20.01	20.56	5717307
2011-08-31	20.77	21.38	20.39	20.75	6939432
2011-09-01	20.66	20.87	20.06	20.10	5153800
2011-09-02	19.51	19.78	18.99	19.03	6209416
2011-09-06	18.11	18.50	17.88	18.22	7159565
2011-09-07	18.75	19.45	18.68	19.30	5236336
2011-09-08	18.92	19.35	18.72	18.81	4756895
2011-09-09	18.48	18.72	17.94	18.03	5550224
2011-09-12	17.60	18.16	17.22	17.98	7542250
2011-09-13	17.99	18.42	17.80	18.03	6998394
2011-09-14	18.22	18.60	17.64	18.28	7604367
2011-09-15	18.66	19.84	18.54	19.78	9381679
2011-09-16	19.82	20.03	18.95	19.20	7380910
2011-09-19	18.73	18.77	18.15	18.54	4355769
2011-09-20	18.63	19.16	18.14	18.16	5869680
2011-09-21	18.09	18.15	16.61	16.63	7341958
2011-09-22	15.69	15.94	15.00	15.48	12793062
2011-09-23	15.14	15.95	15.14	15.30	10171135
2011-09-26	15.56	16.07	15.22	16.01	10050677
2011-09-27	16.59	17.15	16.54	16.74	10489521
2011-09-28	16.84	16.85	15.59	15.59	6384563
2011-09-29	16.08	16.68	15.83	16.46	6803536
2011-09-30	16.07	16.09	15.63	15.63	5841930
2011-10-03	15.45	15.65	14.32	14.32	9169192
2011-10-04	14.05	14.74	13.75	14.68	12396075
2011-10-05	14.81	15.48	14.52	15.33	9079661
2011-10-06	15.23	16.04	14.98	15.85	8022026
2011-10-07	16.00	16.29	15.05	15.10	8981966
2011-10-10	15.50	16.06	15.50	16.04	6413234
2011-10-11	15.83	16.54	15.64	16.34	7801302
2011-10-12	16.57	17.80	16.57	17.36	10202871
2011-10-13	17.11	17.14	16.10	16.70	8053001
2011-10-14	17.26	18.11	17.23	17.99	10064686
2011-10-17	17.96	17.96	17.16	17.23	7311944
2011-10-18	17.28	18.49	17.00	18.34	9780171
2011-10-19	18.32	18.76	17.62	17.80	8288508
2011-10-20	17.83	18.49	17.45	18.37	6187715
2011-10-21	18.68	19.25	18.57	19.03	7174643
2011-10-24	19.09	20.12	19.06	20.07	8047141
2011-10-25	19.76	19.77	18.42	18.50	8388772
2011-10-26	19.21	19.68	18.41	19.48	6816752
2011-10-27	20.59	21.65	20.48	21.34	11153725
2011-10-28	21.37	21.88	20.88	21.40	7488061
2011-10-31	20.88	20.88	18.98	19.05	11638972
2011-11-01	17.83	18.56	17.54	17.98	8736535
2011-11-02	18.54	19.16	18.32	18.89	6472834
2011-11-03	20.17	20.61	18.98	19.52	11144500
2011-11-04	19.28	19.40	18.73	19.28	6240119
2011-11-07	19.23	19.44	18.68	19.41	4761870
2011-11-08	19.62	20.02	19.04	19.92	6379624
2011-11-09	18.95	19.25	18.64	18.74	7651899
2011-11-10	19.19	19.86	18.92	19.54	7068248
2011-11-11	20.00	20.94	19.96	20.22	6092657
2011-11-14	19.95	20.17	19.60	19.81	3992226
2011-11-15	19.75	20.18	19.45	19.93	4701087
2011-11-16	19.54	20.48	19.43	20.05	8623362
2011-11-17	20.01	20.31	19.15	19.31	10192909
2011-11-18	19.47	19.70	19.20	19.45	6214500
2011-11-21	19.12	19.12	18.34	18.86	7754661
2011-11-22	18.67	19.06	18.44	18.49	6540374
2011-11-23	18.07	18.23	17.63	17.63	7571395
2011-11-25	17.64	18.21	17.56	17.58	1835119
2011-11-28	18.48	18.80	18.24	18.52	5226728
2011-11-29	18.62	18.90	18.35	18.49	4632843
2011-11-30	19.36	20.21	19.28	20.18	6958180
2011-12-01	20.05	20.41	19.72	20.21	5257739
2011-12-02	20.59	21.00	19.98	20.06	7546672
2011-12-05	20.64	21.04	20.21	20.42	7172326
2011-12-06	20.34	20.98	20.22	20.79	5116798
2011-12-07	20.52	20.83	19.98	20.71	6581214
2011-12-08	20.49	20.49	19.57	19.64	5998013
2011-12-09	19.84	20.34	19.84	20.04	5178179
2011-12-12	19.68	19.68	18.93	19.16	4384615
2011-12-13	19.56	19.76	18.35	18.60	7564371
2011-12-14	18.40	18.80	18.20	18.46	5162927
2011-12-15	18.90	19.12	18.66	18.70	4893695
2011-12-16	18.87	19.02	18.38	18.51	5503568
2011-12-19	18.61	18.83	17.78	17.84	3785481
2011-12-20	18.32	18.70	18.23	18.60	4975057
2011-12-21	18.51	18.79	18.38	18.70	3950460
2011-12-22	18.79	19.21	18.70	19.13	3943520
2011-12-23	19.19	19.72	19.03	19.72	2976631
2011-12-27	19.67	19.85	19.38	19.38	1652296
2011-12-28	19.34	19.41	18.94	19.06	2150701
2011-12-29	19.16	19.65	19.09	19.47	1774285
2011-12-30	19.38	19.58	19.35	19.42	1433952
2012-01-03	20.00	20.45	20.00	20.22	2771125
2012-01-04	19.97	20.04	19.63	19.93	2982604
2012-01-05	19.79	20.42	19.38	20.20	3741816
2012-01-06	20.18	20.45	19.98	20.06	3630272
2012-01-09	20.22	20.48	20.06	20.21	3088859
2012-01-10	20.71	21.24	20.51	21.19	5716457
2012-01-11	21.03	21.72	20.86	21.68	3071932
2012-01-12	21.82	21.98	21.43	21.57	4664710
2012-01-13	21.17	21.18	20.50	21.07	4192088
2012-01-17	21.50	21.71	21.10	21.31	5010525
2012-01-18	21.27	22.24	21.04	22.14	5374333
2012-01-19	22.42	22.56	21.94	22.28	4711625
2012-01-20	22.25	22.70	22.20	22.50	5193751
2012-01-23	22.55	23.08	22.48	22.70	4698355
2012-01-24	22.46	22.95	22.33	22.86	3078695
2012-01-25	22.68	22.81	21.59	21.94	9560577
2012-01-26	22.06	22.16	20.19	20.69	15033692
2012-01-27	20.61	21.21	20.50	20.98	5850191
2012-01-30	20.69	21.61	20.42	21.41	6534151
2012-01-31	21.61	21.92	21.27	21.54	5541519
2012-02-01	21.76	22.47	21.66	22.12	4526559
2012-02-02	22.24	22.68	22.02	22.67	4071663
2012-02-03	23.18	24.05	23.07	23.84	7113478
2012-02-06	23.60	23.70	23.33	23.65	3798426
2012-02-07	23.59	23.94	23.12	23.82	5562158
2012-02-08	23.36	24.63	23.20	24.39	9403594
2012-02-09	24.53	24.60	24.06	24.38	5203471
2012-02-10	23.86	24.20	23.70	24.17	4152865
2012-02-13	24.50	24.84	24.23	24.77	4746608
2012-02-14	24.61	24.65	23.64	24.00	5281940
2012-02-15	24.23	24.59	24.05	24.32	6153012
2012-02-16	24.33	25.59	24.30	25.56	6151423
2012-02-17	25.73	25.75	25.21	25.56	4358514
2012-02-21	25.34	26.05	25.34	25.79	4803931
2012-02-22	25.67	25.90	24.87	24.99	5084601
2012-02-23	25.06	25.35	25.00	25.18	3288365
2012-02-24	25.27	25.29	24.94	25.08	3219675
2012-02-27	24.77	25.23	24.65	25.12	3326864
2012-02-28	25.12	25.37	24.76	25.11	3460401
2012-02-29	25.20	25.52	24.79	24.84	4367398
2012-03-01	24.90	25.84	24.89	25.68	5544146
2012-03-02	25.66	25.80	24.80	24.97	4312614
2012-03-05	24.79	24.86	24.44	24.70	4190984
2012-03-06	24.07	24.25	23.70	23.95	4141027
2012-03-07	24.13	24.44	24.01	24.25	2441439
2012-03-08	24.51	24.57	24.00	24.21	3646892
2012-03-09	24.31	25.01	24.31	24.70	2515070
2012-03-12	24.70	24.95	24.21	24.52	3297498
2012-03-13	24.83	25.62	24.70	25.60	3492777
2012-03-14	25.55	26.29	25.35	26.12	6804068
2012-03-15	26.19	27.45	26.12	27.29	10080903
2012-03-16	27.29	27.54	26.76	26.77	6563453
2012-03-19	26.73	27.33	26.66	27.07	5492197
2012-03-20	26.78	27.10	26.35	26.86	4164257
2012-03-21	26.95	27.33	26.63	26.67	3651350
2012-03-22	26.33	26.36	25.86	26.04	4497091
2012-03-23	26.10	26.49	26.06	26.45	3956717
2012-03-26	26.83	27.06	26.65	27.06	4494933
2012-03-27	27.13	27.22	26.94	27.04	5387274
2012-03-28	26.93	26.99	26.10	26.61	4929891
2012-03-29	26.22	26.34	25.36	25.75	4661834
2012-03-30	26.01	26.51	25.73	26.36	4318386
2012-04-02	26.36	26.83	26.13	26.56	2467177
2012-04-03	26.46	26.49	25.59	26.23	4930241
2012-04-04	25.72	25.93	25.44	25.63	3991977
2012-04-05	25.50	25.95	25.39	25.55	3578761
2012-04-09	24.90	25.00	24.39	24.48	3793266
2012-04-10	24.39	24.58	23.54	23.57	5180893
2012-04-11	24.08	24.09	23.72	23.79	3740260
2012-04-12	23.91	24.75	23.75	24.70	2408169
2012-04-13	24.48	24.54	23.99	24.15	3463526
2012-04-16	24.52	24.55	23.92	24.18	2295509
2012-04-17	24.52	24.79	24.39	24.67	2326274
2012-04-18	24.41	24.56	24.17	24.19	2863317
2012-04-19	24.25	24.35	23.70	23.90	3977151
2012-04-20	24.14	24.37	23.57	23.66	3315875
2012-04-23	23.18	23.94	22.97	23.86	4663823
2012-04-24	23.87	24.29	23.83	23.95	3979979
2012-04-25	24.33	24.65	23.88	24.63	3951873
2012-04-26	24.48	24.75	24.28	24.64	2504341
2012-04-27	24.72	24.76	24.27	24.67	2863089
2012-04-30	24.57	24.81	24.47	24.77	2251233
2012-05-01	24.68	25.38	24.59	24.92	2440662
2012-05-02	24.70	24.84	24.14	24.58	2501528
2012-05-03	24.59	24.89	23.60	23.74	4467607
2012-05-04	23.61	23.70	22.82	23.11	5010152
2012-05-07	22.98	23.48	22.87	23.36	4448524
2012-05-08	23.13	23.57	22.99	23.36	4297443
2012-05-09	22.98	23.20	22.67	22.89	5440432
2012-05-10	23.31	23.72	23.25	23.49	3792834
2012-05-11	23.16	24.09	22.77	23.58	4185699
2012-05-14	23.13	23.25	22.71	22.73	5798280
2012-05-15	22.67	22.72	22.11	22.20	3555181
2012-05-16	22.35	22.53	21.48	21.48	6044057
2012-05-17	21.43	21.62	20.85	20.86	4587520
2012-05-18	20.97	21.03	20.36	20.56	5270335
2012-05-21	20.68	21.34	20.58	21.20	3109166
2012-05-22	21.40	21.88	21.15	21.56	5526122
2012-05-23	21.27	21.34	20.68	21.23	4369810
2012-05-24	21.39	21.39	20.88	21.31	2811804
2012-05-25	21.35	21.54	21.13	21.27	2072202
2012-05-29	21.54	21.85	21.45	21.73	3052493
2012-05-30	21.37	21.40	20.67	20.80	3829687
2012-05-31	20.82	21.00	20.34	20.67	5016596
2012-06-01	20.06	20.06	19.37	19.40	5728541
2012-06-04	19.52	19.72	19.04	19.34	3968446
2012-06-05	19.20	19.80	19.17	19.73	3132097
2012-06-06	20.03	20.99	19.98	20.89	4166792
2012-06-07	21.49	21.51	20.69	20.78	4167365
2012-06-08	20.63	20.99	20.26	20.98	2499723
2012-06-11	21.35	21.48	20.30	20.32	3573063
2012-06-12	20.46	20.99	20.36	20.98	4182983
2012-06-13	20.85	21.23	20.63	20.74	3129888
2012-06-14	20.79	21.35	20.64	21.21	3562698
2012-06-15	21.32	21.44	21.08	21.23	8133822
2012-06-18	20.96	21.16	20.41	20.92	3815438
2012-06-19	21.24	21.84	21.09	21.72	2879956
2012-06-20	21.72	21.83	21.17	21.40	4230619
2012-06-21	21.51	21.60	20.59	20.64	2857063
2012-06-22	20.86	21.12	20.67	20.81	2881579
2012-06-25	20.44	20.44	19.90	20.05	2780441
2012-06-26	20.12	20.70	20.09	20.60	3100509
2012-06-27	20.70	21.16	20.44	21.05	2094956
2012-06-28	20.73	20.95	20.42	20.93	3369179
2012-06-29	21.59	21.99	21.50	21.87	3890170
2012-07-02	21.73	21.89	21.08	21.42	3227598
2012-07-03	21.30	21.86	21.27	21.73	1471672
2012-07-05	21.54	21.65	21.04	21.26	2425415
2012-07-06	20.80	20.91	20.45	20.77	3592511
2012-07-09	20.61	20.75	20.40	20.63	2713420
2012-07-10	20.79	20.98	20.20	20.31	2507919
2012-07-11	20.34	20.85	20.28	20.69	2981827
2012-07-12	20.38	20.44	20.13	20.30	2893933
2012-07-13	20.32	20.94	20.32	20.88	2241516
2012-07-16	20.72	20.82	20.18	20.50	2269778
2012-07-17	20.62	20.77	20.16	20.73	3972575
2012-07-18	20.67	21.06	20.59	20.90	3321399
2012-07-19	20.92	21.06	20.66	20.90	3877233
2012-07-20	20.61	20.63	20.06	20.08	2569165
2012-07-23	19.50	19.89	19.19	19.79	2691611
2012-07-24	19.78	19.80	19.17	19.36	3048365
2012-07-25	19.51	19.68	19.21	19.29	2482878
2012-07-26	19.77	20.02	19.52	19.61	2976363
2012-07-27	19.86	20.50	19.62	20.32	3678232
2012-07-30	20.23	20.55	20.08	20.20	2796121
2012-07-31	20.15	20.35	20.02	20.05	4075164
2012-08-01	20.31	20.31	19.68	19.84	3274317
2012-08-02	20.50	21.62	19.84	21.34	8551701
2012-08-03	21.81	22.42	21.81	22.03	5599930
2012-08-06	22.05	22.54	21.99	22.30	3043479
2012-08-07	22.62	23.27	22.40	22.61	3794918
2012-08-08	22.49	22.85	22.45	22.70	2524657
2012-08-09	22.71	23.46	22.59	23.23	3568028
2012-08-10	23.13	23.22	22.74	22.94	2664235
2012-08-13	22.91	23.12	22.66	22.95	2789626
2012-08-14	23.17	23.67	23.05	23.59	5412151
2012-08-15	23.49	23.78	23.35	23.60	3442740
2012-08-16	23.60	24.19	23.55	24.00	4222353
2012-08-17	24.01	24.09	23.55	23.89	2359727
2012-08-20	23.75	23.96	23.69	23.87	2221511
2012-08-21	24.02	24.57	23.92	24.02	2922811
2012-08-22	23.95	24.19	23.55	23.83	2434520
2012-08-23	23.66	23.83	23.48	23.53	2560770
2012-08-24	23.48	23.87	23.36	23.78	2541757
2012-08-27	23.97	23.98	23.43	23.45	2424216
2012-08-28	23.36	23.54	23.29	23.31	2210932
2012-08-29	23.40	23.44	22.97	23.30	3201009
2012-08-30	23.16	23.36	23.03	23.26	2003528
2012-08-31	23.49	23.63	23.15	23.22	2716594
2012-09-04	23.24	23.44	23.07	23.31	2772128
2012-09-05	23.40	23.50	23.08	23.17	3211290
2012-09-06	23.37	24.30	23.32	24.16	4098528
2012-09-07	24.24	24.75	24.23	24.38	3279110
2012-09-10	24.30	24.49	24.26	24.32	2876614
2012-09-11	24.30	24.63	24.24	24.43	2375109
2012-09-12	24.45	24.80	24.43	24.67	2691142
2012-09-13	24.64	25.47	24.20	25.36	5307647
2012-09-14	25.32	26.10	25.32	25.80	3930110
2012-09-17	25.70	25.84	25.32	25.45	2629982
2012-09-18	25.29	25.37	24.85	25.31	3466542
2012-09-19	25.31	25.38	25.02	25.25	4395890
2012-09-20	24.94	25.17	24.45	25.00	4364472
2012-09-21	25.26	25.39	24.75	24.80	3830450
2012-09-24	24.63	24.96	24.38	24.79	2357166
2012-09-25	24.91	24.98	24.22	24.26	3206659
2012-09-26	24.23	24.34	23.65	23.77	2607311
2012-09-27	24.02	24.30	23.78	24.13	3104317
2012-09-28	23.92	24.46	23.76	24.19	4733020
2012-10-01	24.33	24.73	23.88	24.00	3666717
2012-10-02	24.10	24.35	23.92	24.32	2954651
2012-10-03	24.06	24.25	23.52	24.14	5739564
2012-10-04	24.33	24.66	24.18	24.64	4279906
2012-10-05	24.86	25.32	24.37	24.39	6207628
2012-10-08	24.16	24.60	24.04	24.47	2253352
2012-10-09	24.45	24.66	24.11	24.21	2782058
2012-10-10	24.23	24.23	23.80	24.03	3193073
2012-10-11	24.37	24.62	24.06	24.27	4139519
2012-10-12	24.24	24.29	23.55	23.76	4078690
2012-10-15	23.88	24.06	23.69	24.00	2832301
2012-10-16	24.25	25.03	24.14	24.85	4006044
2012-10-17	25.01	25.67	24.79	25.63	5147717
2012-10-18	25.68	25.95	25.46	25.74	4652490
2012-10-19	25.65	25.72	25.14	25.33	3617878
2012-10-22	25.27	25.54	25.03	25.34	2125056
2012-10-23	24.82	24.83	24.53	24.77	2541036
2012-10-24	24.92	25.08	24.63	24.71	1845019
2012-10-25	25.00	25.24	24.83	25.09	2223884
2012-10-26	25.00	25.10	24.39	24.68	2506044
2012-10-31	24.66	25.04	24.34	24.79	2706711
2012-11-01	24.81	25.53	24.81	25.43	4261840
2012-11-02	25.98	26.08	25.10	25.20	4361175
2012-11-05	25.07	25.44	24.75	25.34	3728860
2012-11-06	25.43	26.10	25.34	25.81	3560348
2012-11-07	25.32	25.32	23.66	23.79	8054065
2012-11-08	23.85	24.24	23.23	23.28	5223028
2012-11-09	23.06	23.93	23.06	23.57	4450429
2012-11-12	23.63	23.67	23.20	23.44	3111945
2012-11-13	23.27	23.99	23.10	23.26	4705600
2012-11-14	22.68	23.71	22.51	23.15	4346044
2012-11-15	23.17	23.74	23.15	23.31	4042595
2012-11-16	23.34	23.82	23.09	23.80	4146763
2012-11-19	24.23	24.30	23.90	24.20	3683182
2012-11-20	24.08	24.30	23.88	24.14	3108321
2012-11-21	24.14	24.24	23.91	24.24	2102062
2012-11-23	24.38	24.61	24.18	24.61	866155
2012-11-26	24.34	24.62	24.27	24.62	1867342
2012-11-27	24.48	24.82	24.31	24.32	2539085
2012-11-28	24.08	24.52	23.87	24.48	1845358
2012-11-29	24.64	24.81	24.55	24.63	1887912
2012-11-30	24.66	24.88	24.24	24.70	2890421
2012-12-03	24.84	25.18	24.77	25.07	3370107
2012-12-04	25.07	25.27	24.89	25.26	2436996
2012-12-05	25.20	25.70	25.15	25.58	2783860
2012-12-06	25.39	25.55	25.26	25.52	2597015
2012-12-07	25.77	25.83	25.55	25.78	2287850
2012-12-10	25.63	25.91	25.53	25.74	1983482
2012-12-11	25.96	26.00	25.63	25.75	2650495
2012-12-12	25.84	26.14	25.72	25.77	2465333
2012-12-13	25.75	25.93	25.29	25.35	2444083
2012-12-14	25.31	25.46	25.16	25.29	1931187
2012-12-17	25.43	26.00	25.36	26.00	2827733
2012-12-18	26.01	26.48	25.86	26.45	3153274
2012-12-19	26.50	26.50	25.93	25.94	3044636
2012-12-20	26.00	26.53	25.79	26.45	3252761
2012-12-21	26.18	26.25	25.69	25.90	3058452
2012-12-24	25.75	26.00	25.74	25.85	697240
2012-12-26	25.90	26.00	25.67	25.73	985896
2012-12-27	25.76	25.88	25.28	25.44	2950019
2012-12-28	25.21	25.40	25.02	25.23	2493313
2012-12-31	25.13	25.93	25.10	25.90	2245477
2013-01-02	26.72	27.42	26.69	27.41	4486989
2013-01-03	27.36	27.93	27.33	27.90	4418076
2013-01-04	27.99	28.50	27.82	28.11	4767379
2013-01-07	27.96	27.98	27.53	27.80	2080683
2013-01-08	27.61	27.73	27.20	27.37	2339036
2013-01-09	27.34	27.82	27.28	27.40	2089606
2013-01-10	27.62	27.87	27.46	27.84	2252300
2013-01-11	27.72	27.87	27.34	27.84	2328342
2013-01-14	27.74	27.87	27.15	27.57	2295617
2013-01-15	27.31	27.48	27.08	27.36	2094312
2013-01-16	27.27	27.47	27.17	27.34	1480582
2013-01-17	27.47	28.20	27.45	27.98	3203866
2013-01-18	28.05	28.13	27.53	27.73	2200969
2013-01-22	27.66	28.38	27.58	28.37	2098916
2013-01-23	28.29	28.37	28.12	28.19	2094261
2013-01-24	28.24	28.48	28.09	28.26	1889968
2013-01-25	28.39	29.14	28.24	29.11	2939240
2013-01-28	29.30	29.57	28.94	29.12	3387175
2013-01-29	29.05	29.60	28.90	29.26	3112043
2013-01-30	29.25	29.34	28.76	28.95	2313917
2013-01-31	28.95	29.17	28.72	28.98	2659379
2013-02-01	29.26	29.62	29.12	29.50	2116972
2013-02-04	29.15	29.25	28.73	28.88	2618942
2013-02-05	29.15	29.56	29.05	29.42	2450351
2013-02-06	29.10	29.50	28.97	29.50	2427409
2013-02-07	29.57	29.85	28.38	29.18	4297407
2013-02-08	29.31	29.43	29.11	29.43	2288601
2013-02-11	29.39	29.72	29.21	29.53	2895311
2013-02-12	29.45	29.93	29.37	29.89	3166038
2013-02-13	29.88	30.28	29.88	30.16	3307787
2013-02-14	29.92	30.53	29.59	30.45	2868353
2013-02-15	30.34	30.58	30.18	30.33	4023710
2013-02-19	30.49	30.79	30.44	30.75	3311678
2013-02-20	30.76	30.82	29.54	29.62	3916319
2013-02-21	29.48	29.53	29.00	29.22	2313855
2013-02-22	29.51	29.76	29.47	29.73	2510397
2013-02-25	29.92	29.97	28.33	28.33	4264918
2013-02-26	28.52	28.63	27.82	28.49	4008068
2013-02-27	28.86	29.37	28.77	29.29	4529147
2013-02-28	29.31	29.95	29.22	29.54	3513025
2013-03-01	29.26	29.81	28.91	29.80	3823568
2013-03-04	29.60	30.22	29.50	30.21	3091281
2013-03-05	30.41	31.22	30.32	30.88	3228927
2013-03-06	31.07	31.56	31.04	31.30	3093263
2013-03-07	31.40	31.76	31.23	31.63	2950677
2013-03-08	31.95	33.11	31.95	33.00	7906541
2013-03-11	32.90	33.33	32.62	33.14	4477899
2013-03-12	33.06	33.19	32.77	33.00	2933633
2013-03-13	33.09	33.30	32.78	33.24	2818191
2013-03-14	33.47	33.66	33.29	33.47	2640584
2013-03-15	33.32	33.55	33.07	33.44	4428622
2013-03-18	32.66	33.19	32.42	32.83	2931040
2013-03-19	33.06	33.18	32.01	32.35	4320863
2013-03-20	32.71	33.02	32.60	32.85	3017720
2013-03-21	32.56	32.73	32.25	32.37	2291320
2013-03-22	32.61	32.73	32.31	32.67	1222248
2013-03-25	32.92	33.02	32.08	32.27	3504010
2013-03-26	32.60	32.71	32.43	32.60	2316979
2013-03-27	32.24	32.52	31.93	32.45	2286838
2013-03-28	32.50	32.68	32.22	32.61	2144537
2013-04-01	32.60	32.75	32.10	32.24	1401878
2013-04-02	32.53	32.90	32.40	32.60	1604192
2013-04-03	32.61	32.67	31.69	31.85	2641621
2013-04-04	32.01	32.02	31.16	31.53	4798093
2013-04-05	30.77	30.89	30.04	30.87	4394840
2013-04-08	30.96	31.21	30.67	31.21	2366103
2013-04-09	31.38	32.02	31.26	31.90	2913330
2013-04-10	32.21	33.10	32.12	33.10	3401108
2013-04-11	33.16	33.46	33.00	33.31	2578539
2013-04-12	32.96	33.04	32.52	32.88	1957488
2013-04-15	32.69	32.72	31.60	31.61	3442453
2013-04-16	32.10	32.66	31.87	32.62	3376000
2013-04-17	32.16	32.25	31.36	31.41	3776071
2013-04-18	31.45	31.55	30.76	30.86	3693675
2013-04-19	31.10	31.28	30.69	31.22	2503647
2013-04-22	31.30	31.56	30.80	31.49	2752726
2013-04-23	31.80	32.50	31.73	32.37	4984412
2013-04-24	32.45	33.40	32.45	33.31	3861934
2013-04-25	33.40	34.33	33.32	33.66	2585710
2013-04-26	33.66	33.69	33.05	33.27	2192999
2013-04-29	33.37	33.64	33.09	33.64	2528988
2013-04-30	33.62	34.01	33.44	34.01	3138697
2013-05-01	33.59	34.04	33.26	33.32	3495161
2013-05-02	31.72	32.40	31.01	31.98	8658871
2013-05-03	32.48	33.59	32.44	32.96	4715066
2013-05-06	33.12	33.98	33.00	33.89	3038354
2013-05-07	34.11	34.51	33.97	34.24	3625594
2013-05-08	34.17	34.75	34.10	34.65	2357791
2013-05-09	34.65	34.90	34.20	34.30	3548829
2013-05-10	34.36	34.92	34.21	34.86	2800462
2013-05-13	34.69	35.64	34.69	35.03	3586216
2013-05-14	35.01	35.76	35.01	35.72	3348121
2013-05-15	35.57	35.83	35.29	35.64	3323192
2013-05-16	34.99	35.34	34.65	34.71	3887887
2013-05-17	34.88	35.39	34.83	35.25	3120500
2013-05-20	35.20	35.50	35.09	35.32	2346677
2013-05-21	35.19	35.48	35.01	35.24	1857790
2013-05-22	35.22	36.11	34.73	34.90	2849243
2013-05-23	34.32	35.07	34.18	34.80	2681563
2013-05-24	34.44	34.51	33.92	34.48	1969705
2013-05-28	35.19	35.93	35.04	35.24	2799192
2013-05-29	34.81	35.90	34.81	35.53	4152838
2013-05-30	35.53	36.59	35.40	36.36	2059653
2013-05-31	36.04	36.63	35.66	35.66	3553304
2013-06-03	35.78	35.89	34.58	35.30	3777760
2013-06-04	35.27	35.74	34.51	34.80	3540722
2013-06-05	34.74	34.84	33.84	33.88	3726913
2013-06-06	33.88	34.67	33.57	34.65	3316773
2013-06-07	34.99	35.96	34.93	35.89	3386269
2013-06-10	36.06	36.71	36.06	36.24	2916560
2013-06-11	35.57	35.85	35.25	35.37	2559305
2013-06-12	35.69	35.80	34.66	34.76	2680931
2013-06-13	34.70	35.56	34.49	35.42	2815352
2013-06-14	35.41	35.45	34.30	34.53	2640903
2013-06-17	34.92	35.51	34.74	35.22	3142877
2013-06-18	35.33	36.04	35.25	35.87	1860331
2013-06-19	35.51	36.50	35.20	35.54	4154219
2013-06-20	35.07	35.82	34.82	35.48	4465948
2013-06-21	35.72	36.11	35.10	35.42	2972137
2013-06-24	34.81	35.01	34.02	34.60	2769493
2013-06-25	35.09	35.77	34.83	35.54	2951167
2013-06-26	36.10	36.31	35.59	35.95	2366261
2013-06-27	36.20	36.58	36.06	36.44	1540204
2013-06-28	36.20	36.75	35.84	36.47	2254198
2013-07-01	36.73	37.44	36.72	37.36	2839732
2013-07-02	37.23	37.75	37.18	37.40	3281572
2013-07-03	36.96	37.34	36.82	36.98	1166303
2013-07-05	37.47	39.00	37.47	38.98	3445504
2013-07-08	39.08	39.35	38.26	38.68	4109233
2013-07-09	39.17	39.68	39.08	39.44	2781227
2013-07-10	39.44	40.08	39.33	39.99	3646208
2013-07-11	40.66	40.66	39.50	39.65	4133845
2013-07-12	39.73	39.82	39.28	39.56	3424811
2013-07-15	39.80	40.13	39.45	39.95	2829108
2013-07-16	40.00	40.34	39.50	40.12	3382071
2013-07-17	40.29	40.33	39.79	39.86	2371962
2013-07-18	40.42	41.52	40.31	41.47	3525912
2013-07-19	41.38	41.47	40.55	40.89	2057740
2013-07-22	41.05	41.44	40.99	41.43	1273020
2013-07-23	41.68	41.81	41.39	41.55	1578175
2013-07-24	41.83	41.86	41.24	41.32	1753127
2013-07-25	41.27	41.36	40.89	41.36	2152371
2013-07-26	41.03	41.56	40.83	41.55	1744211
2013-07-29	41.50	41.55	41.13	41.42	1822866
2013-07-30	41.71	41.90	41.04	41.18	2314699
2013-07-31	41.65	42.37	41.29	41.67	3256278
2013-08-01	44.56	44.57	42.80	44.44	3560280
2013-08-02	44.19	44.47	43.79	44.24	2484261
2013-08-05	44.19	44.23	43.55	43.87	1887905
2013-08-06	43.78	43.96	43.18	43.40	2008510
2013-08-07	43.17	43.43	42.56	43.27	2084311
2013-08-08	43.79	44.13	42.91	43.39	2151060
2013-08-09	43.31	43.63	43.16	43.31	1473969
2013-08-12	42.82	43.10	42.67	42.81	1619914
2013-08-13	43.04	43.31	42.59	43.15	1502182
2013-08-14	43.05	43.29	42.71	42.95	1729966
2013-08-15	42.53	42.74	42.27	42.63	2750781
2013-08-16	42.53	43.81	42.47	43.55	2773581
2013-08-19	43.37	43.55	42.66	42.75	2218123
2013-08-20	42.88	43.36	42.23	43.14	1714774
2013-08-21	43.03	43.83	42.76	43.22	2237639
2013-08-22	43.55	44.84	43.42	44.45	2315150
2013-08-23	44.45	44.53	43.89	44.19	2190060
2013-08-26	44.19	44.47	43.92	44.09	2259543
2013-08-27	43.39	43.39	42.29	42.33	3269954
2013-08-28	42.32	42.70	42.09	42.17	3115391
2013-08-29	42.18	43.02	42.15	42.48	2535242
2013-08-30	42.61	42.66	41.78	42.04	1683888
2013-09-03	42.72	43.40	42.25	42.62	1869003
2013-09-04	42.94	44.09	42.91	43.82	2527252
2013-09-05	43.83	44.32	43.74	43.85	1263300
2013-09-06	44.00	44.09	42.89	43.73	2167584
2013-09-09	43.73	44.27	43.57	44.23	1569757
2013-09-10	44.66	45.00	44.59	44.98	1866928
2013-09-11	44.90	45.17	44.62	45.14	1434844
2013-09-12	45.11	45.13	44.22	44.28	2184697
2013-09-13	44.50	44.57	44.12	44.43	1514725
2013-09-16	44.98	45.09	44.46	44.65	1884225
2013-09-17	44.76	44.94	44.47	44.93	1664489
2013-09-18	45.06	45.46	43.66	43.82	4290971
2013-09-19	44.04	44.11	41.40	42.21	8043697
2013-09-20	42.18	42.75	42.01	42.25	3465272
2013-09-23	42.25	42.50	41.71	41.88	2111910
2013-09-24	41.95	42.47	41.65	42.02	2053811
2013-09-25	42.18	42.60	41.80	42.38	1790234
2013-09-26	42.54	42.81	42.29	42.60	1574340
2013-09-27	42.22	42.31	41.91	42.15	1245427
2013-09-30	41.55	42.20	41.13	41.99	1550742
2013-10-01	41.97	42.79	41.86	42.65	1761770
2013-10-02	42.30	42.35	41.74	42.31	1603206
2013-10-03	42.24	42.34	41.34	41.96	1566825
2013-10-04	42.07	43.21	41.92	43.10	1802416
2013-10-07	42.63	42.82	42.14	42.40	1563675
2013-10-08	42.26	42.58	41.62	41.71	1734415
2013-10-09	41.76	41.86	40.84	41.58	2401408
2013-10-10	42.25	43.33	42.25	43.32	2091674
2013-10-11	43.16	43.84	42.93	43.80	1271054
2013-10-14	43.50	44.25	43.19	43.94	1480180
2013-10-15	43.75	44.38	43.69	43.77	1904082
2013-10-16	43.98	45.15	43.50	44.60	2245874
2013-10-17	44.34	45.12	44.15	44.61	2661890
2013-10-18	44.96	45.48	44.23	45.46	2037525
2013-10-21	45.54	45.70	44.92	45.12	1156729
2013-10-22	45.25	45.59	44.50	44.91	1652936
2013-10-23	44.72	44.72	43.40	43.79	2174590
2013-10-24	44.49	44.54	43.69	44.44	1486547
2013-10-25	44.54	44.89	44.45	44.66	1814161
2013-10-28	44.58	44.73	44.16	44.32	1342420
2013-10-29	44.44	45.49	44.35	45.47	2031744
2013-10-30	45.67	45.96	44.71	45.26	1799631
2013-10-31	45.09	45.94	44.62	45.41	2166017
2013-11-01	45.46	46.10	45.13	45.60	2072963
2013-11-04	45.89	46.21	45.62	46.16	1093094
2013-11-05	46.04	47.08	45.93	46.66	2353177
2013-11-06	46.79	47.13	46.55	47.00	2230215
2013-11-07	47.27	47.80	46.10	46.14	2534514
2013-11-08	46.34	49.42	46.30	48.76	4152293
2013-11-11	48.83	48.98	48.18	48.64	2544098
2013-11-12	48.61	48.79	48.25	48.74	3205979
2013-11-13	48.32	49.36	48.26	49.19	1731917
2013-11-14	49.20	50.01	49.20	49.99	1882188
2013-11-15	49.92	50.02	49.40	50.00	1950368
2013-11-18	50.12	50.78	49.91	50.21	2110518
2013-11-19	50.15	50.49	49.68	49.75	2152129
2013-11-20	49.98	50.19	49.41	49.54	1873825
2013-11-21	49.86	50.63	49.46	50.35	2363248
2013-11-22	49.95	50.56	49.95	50.48	1827179
2013-11-25	50.60	50.91	50.27	50.69	1520780
2013-11-26	50.76	51.21	50.56	50.94	2437932
2013-11-27	51.18	51.61	50.87	51.54	2046881
2013-11-29	51.54	51.60	51.14	51.33	941686
2013-12-02	51.49	52.27	51.27	51.72	1991538
2013-12-03	51.30	51.56	50.36	50.69	2311677
2013-12-04	50.53	51.60	50.41	51.10	2058320
2013-12-05	50.83	51.16	50.39	50.65	1798117
2013-12-06	51.30	51.75	50.97	51.43	1866885
2013-12-09	51.48	51.94	51.29	51.70	1658001
2013-12-10	51.46	51.73	50.69	51.09	2196301
2013-12-11	51.39	51.51	50.36	50.41	1909804
2013-12-12	50.39	50.89	50.24	50.58	1825463
2013-12-13	50.76	51.04	50.20	50.94	1645838
2013-12-16	51.14	51.35	50.73	51.01	1541021
2013-12-17	50.86	50.95	50.06	50.08	2535877
2013-12-18	50.39	51.36	49.47	51.31	3478932
2013-12-19	51.14	51.41	50.92	51.31	1406377
2013-12-20	51.29	51.65	50.84	51.36	3208805
2013-12-23	51.75	52.07	51.45	51.55	2266933
2013-12-24	51.55	51.95	51.52	51.83	697490
2013-12-26	52.07	52.23	51.66	51.95	1859944
2013-12-27	52.13	52.24	51.56	51.65	1053574
2013-12-30	51.73	51.79	51.27	51.32	1051180
2013-12-31	51.55	51.77	51.27	51.62	1248262
2014-01-02	51.33	51.34	50.28	50.53	1767432
2014-01-03	50.64	51.16	50.58	50.80	2588320
2014-01-06	51.01	51.47	50.69	51.17	1832584
2014-01-07	51.28	52.00	51.28	51.52	1694473
2014-01-08	51.59	52.25	51.32	51.96	2240178
2014-01-09	51.98	52.40	51.89	52.36	1566078
2014-01-10	52.21	52.30	51.35	52.13	2216557
2014-01-13	51.84	52.30	50.91	51.06	1795234
2014-01-14	51.21	51.77	50.91	51.68	1523040
2014-01-15	51.80	52.55	51.76	52.50	2155257
2014-01-16	52.24	52.29	51.51	51.74	1922163
2014-01-17	51.85	52.24	51.52	51.59	1161167
2014-01-21	51.87	52.04	51.17	51.35	1429341
2014-01-22	51.53	51.80	51.10	51.57	1123803
2014-01-23	51.00	51.08	49.61	49.94	1980785
2014-01-24	49.45	49.52	47.87	47.87	2798952
2014-01-27	47.87	48.24	46.72	47.20	2898937
2014-01-28	47.41	48.15	47.41	47.82	1894084
2014-01-29	47.11	47.55	46.51	46.87	2893581
2014-01-30	47.47	48.11	47.29	48.00	2083872
2014-01-31	46.83	48.55	46.80	48.03	3415677
2014-02-03	47.85	48.07	45.71	45.78	3114707
2014-02-04	46.19	47.00	46.05	46.86	3051344
2014-02-05	46.80	47.26	45.90	47.11	2724575
2014-02-06	47.43	48.13	46.70	48.09	3074717
2014-02-07	48.29	49.36	48.27	49.28	2836109
2014-02-10	49.16	49.23	47.93	48.55	2025034
2014-02-11	48.60	49.44	48.35	49.19	2540124
2014-02-12	49.32	49.98	48.99	49.41	1898721
2014-02-13	48.82	49.58	48.41	49.57	1896473
2014-02-14	49.38	49.73	49.14	49.18	1869306
2014-02-18	49.30	50.04	49.18	50.01	2085345
2014-02-19	49.94	50.96	49.53	49.60	2304547
2014-02-20	49.58	49.90	49.03	49.81	1284106
2014-02-21	49.95	50.34	49.64	49.95	1234310
2014-02-24	50.00	51.16	49.88	50.77	1931875
2014-02-25	50.63	50.68	49.86	50.13	1715929
2014-02-26	50.15	50.24	49.26	49.70	2527969
2014-02-27	49.70	50.07	49.21	49.45	750517
2014-02-28	49.66	50.86	49.66	50.13	2529688
2014-03-03	49.16	50.10	48.94	49.79	2138396
2014-03-04	50.59	51.22	50.53	51.09	1694689
2014-03-05	51.11	51.46	50.96	51.14	1489659
2014-03-06	51.37	52.13	51.27	51.93	1961681
2014-03-07	52.55	53.26	52.44	52.92	3224165
2014-03-10	52.75	53.14	51.87	52.20	2505452
2014-03-11	52.31	52.53	51.87	51.99	1523260
2014-03-12	51.73	51.93	51.16	51.79	1363461
2014-03-13	52.02	52.17	50.81	50.89	1694523
2014-03-14	50.67	50.96	50.19	50.41	1729474
2014-03-17	50.96	51.15	50.31	50.41	1939039
2014-03-18	50.44	50.83	50.39	50.50	2391340
2014-03-19	50.69	51.58	50.60	51.30	1816656
2014-03-20	51.23	52.56	51.23	52.15	1781302
2014-03-21	52.61	53.08	51.89	52.00	2563700
2014-03-24	52.12	52.53	51.63	51.99	1150923
2014-03-25	52.36	52.54	51.43	51.77	1889235
2014-03-26	52.19	52.40	51.01	51.02	1910902
2014-03-27	50.93	51.19	49.57	49.75	2528615
2014-03-28	49.90	50.55	49.58	49.91	1379793
2014-03-31	50.40	50.85	50.29	50.67	1690037
2014-04-01	51.15	52.09	50.49	50.90	1737453
2014-04-02	50.93	51.59	50.90	51.57	1316050
2014-04-03	51.63	51.70	51.09	51.55	1515608
2014-04-04	51.95	51.98	50.31	50.38	1826582
2014-04-07	50.21	50.28	48.25	48.43	2924361
2014-04-08	48.36	48.53	47.67	48.20	3235453
2014-04-09	48.45	49.04	47.85	49.00	1639818
2014-04-10	49.00	49.00	47.00	47.12	2506865
2014-04-11	46.45	46.95	45.63	45.67	2959790
2014-04-14	46.54	46.95	45.61	46.07	3499745
2014-04-15	46.13	46.93	45.70	46.44	2165388
2014-04-16	47.27	47.66	46.91	47.63	1755095
2014-04-17	47.56	48.44	47.42	48.07	1973819
2014-04-21	48.52	48.81	47.55	47.87	1253016
2014-04-22	47.97	48.74	47.62	48.50	1408681
2014-04-23	48.47	48.99	48.38	48.80	1440569
2014-04-24	49.07	49.22	48.08	48.57	1287193
2014-04-25	48.30	48.32	47.16	47.51	2542495
2014-04-28	47.91	47.96	46.20	46.82	2285022
2014-04-29	47.22	48.15	47.17	48.13	1723562
2014-04-30	48.10	48.59	47.62	48.51	1881828
2014-05-01	49.00	49.50	48.09	48.50	2116412
2014-05-02	48.50	49.98	48.44	49.18	3542748
2014-05-05	48.70	49.64	48.23	49.46	1924331
2014-05-06	49.15	49.51	48.38	48.40	2133140
2014-05-07	48.42	49.02	48.08	48.94	1896794
2014-05-08	48.98	50.32	48.83	49.85	2639270
2014-05-09	49.73	49.82	48.95	49.65	1824964
2014-05-12	50.02	50.94	49.84	50.87	1783028
2014-05-13	50.87	51.32	50.58	51.06	2006906
2014-05-14	50.88	50.94	49.81	49.99	1849696
2014-05-15	49.63	49.63	46.55	47.41	6966641
2014-05-16	47.40	47.50	46.40	47.25	4654686
2014-05-19	47.15	48.04	47.14	47.96	1768232
2014-05-20	47.90	48.01	47.21	47.55	1310165
2014-05-21	47.89	48.48	47.83	48.07	2047773
2014-05-22	49.11	49.11	47.88	48.47	1629092
2014-05-23	48.49	48.60	48.07	48.29	1267302
2014-05-27	48.45	49.00	48.38	48.84	1561493
2014-05-28	48.44	48.70	47.86	47.88	2340233
2014-05-29	48.03	48.20	47.05	48.04	3984573
2014-05-30	48.03	48.44	47.74	47.96	1943238
2014-06-02	48.43	49.64	48.23	49.50	2776746
2014-06-03	49.21	49.96	49.07	49.96	2072948
2014-06-04	50.17	51.32	49.97	50.84	2614790
2014-06-05	51.06	51.57	50.30	50.50	2105124
2014-06-06	50.56	51.08	50.44	50.76	2003018
2014-06-09	50.73	51.38	50.58	50.95	1534104
2014-06-10	50.71	51.26	50.59	51.20	1060085
2014-06-11	50.71	51.15	50.58	50.68	1159501
2014-06-12	50.47	50.84	49.90	50.17	1428934
2014-06-13	50.23	50.73	50.05	50.55	1557341
2014-06-16	50.44	50.83	50.27	50.47	1486591
2014-06-17	50.37	52.20	50.37	52.09	2690738
2014-06-18	51.80	52.17	51.43	52.09	1682912
2014-06-19	52.19	52.19	51.19	51.97	1824136
2014-06-20	52.33	53.09	52.17	52.61	2195361
2014-06-23	52.46	52.60	51.86	52.14	1073035
2014-06-24	51.89	52.33	51.38	51.41	1128808
2014-06-25	51.12	51.57	50.80	51.41	1241674
2014-06-26	51.33	51.60	50.53	51.57	1277890
2014-06-27	51.41	51.63	51.14	51.48	1057177
2014-06-30	51.42	51.96	51.21	51.44	1360737
2014-07-01	51.74	52.52	51.59	52.13	1250578
2014-07-02	52.25	52.76	51.97	52.21	1466454
2014-07-03	53.03	53.77	52.83	53.28	1183216
2014-07-07	53.02	53.11	52.37	52.80	1445747
2014-07-08	52.31	52.45	51.61	51.80	1913661
2014-07-09	52.15	52.47	51.95	52.21	1256663
2014-07-10	50.84	51.96	50.69	51.81	1411785
2014-07-11	51.60	52.17	51.35	52.07	893452
2014-07-14	52.74	52.95	52.52	52.62	924198
2014-07-15	52.70	53.11	52.31	52.68	884257
2014-07-16	52.98	53.11	52.35	52.52	941336
2014-07-17	52.26	52.83	51.55	51.67	1257514
2014-07-18	51.90	52.74	51.61	52.65	1269081
2014-07-21	52.26	52.46	52.04	52.29	848392
2014-07-22	52.59	52.92	52.35	52.85	1262942
2014-07-23	52.88	53.11	52.30	52.70	1003180
2014-07-24	52.98	53.15	52.60	53.08	1165367
2014-07-25	52.92	53.14	52.53	52.82	867590
2014-07-28	52.72	52.97	52.04	52.90	1067429
2014-07-29	52.87	52.87	52.20	52.21	1245928
2014-07-30	52.62	53.14	52.19	53.01	2517001
2014-07-31	52.67	53.86	52.08	52.39	2031339
2014-08-01	52.08	52.40	50.84	51.15	2339389
2014-08-04	51.26	51.94	50.98	51.79	1865262
2014-08-05	51.35	52.02	51.13	51.28	1627285
2014-08-06	50.84	51.30	50.81	51.09	1689811
2014-08-07	51.45	51.88	50.51	50.67	1586628
2014-08-08	50.67	50.74	50.08	50.62	2616762
2014-08-11	50.92	51.39	50.71	51.07	1493774
2014-08-12	51.06	51.65	51.00	51.36	1199545
2014-08-13	51.63	51.87	51.40	51.72	803654
2014-08-14	51.63	52.22	51.63	52.11	1097913
2014-08-15	52.33	52.39	50.94	51.43	1852578
2014-08-18	51.86	52.64	51.68	52.62	1750132
2014-08-19	52.75	52.92	52.49	52.84	1727848
2014-08-20	52.65	53.58	52.65	53.33	2171589
2014-08-21	53.29	53.86	52.66	53.83	1582595
2014-08-22	53.71	53.91	53.42	53.43	1409961
2014-08-25	53.80	54.70	53.75	54.30	1709968
2014-08-26	54.31	54.92	54.25	54.75	1226138
2014-08-27	54.73	54.97	54.62	54.82	882912
2014-08-28	54.50	54.77	53.97	54.66	1528972
2014-08-29	54.64	55.16	54.62	55.04	1259391
2014-09-02	55.28	55.85	55.17	55.30	2759450
2014-09-03	55.78	55.84	54.87	55.00	1669940
2014-09-04	55.34	55.54	54.52	54.55	1491712
2014-09-05	54.55	54.72	54.04	54.47	1337565
2014-09-08	54.31	54.82	54.07	54.29	1222532
2014-09-09	54.30	54.31	53.67	53.77	1787123
2014-09-10	54.05	54.63	53.80	54.23	1581774
2014-09-11	53.79	54.23	53.78	54.01	1469698
2014-09-12	54.13	54.90	54.06	54.85	2281172
2014-09-15	54.73	54.73	53.92	54.17	1634458
2014-09-16	54.02	54.90	53.99	54.68	993125
2014-09-17	54.79	55.13	54.00	54.46	1872226
2014-09-18	54.86	55.99	54.73	55.69	2246543
2014-09-19	56.01	56.52	55.64	55.64	2808876
2014-09-22	55.39	55.52	54.81	54.82	1227948
2014-09-23	54.59	55.15	54.28	54.37	1475010
2014-09-24	54.40	55.14	54.18	55.05	1568200
2014-09-25	54.77	54.81	53.64	53.64	1970954
2014-09-26	53.76	54.21	53.51	54.02	1319993
2014-09-29	53.18	53.97	52.65	53.89	1674807
2014-09-30	53.95	54.27	53.48	53.58	1340759
2014-10-01	53.49	53.49	51.63	51.70	2617756
2014-10-02	51.68	51.78	50.65	51.47	2875600
2014-10-03	52.15	53.02	52.11	52.63	2575881
2014-10-06	53.04	53.20	52.23	52.51	1158477
2014-10-07	52.13	52.29	51.18	51.21	1993299
2014-10-08	51.15	51.63	50.44	51.58	2382364
2014-10-09	51.56	51.56	49.42	49.67	3155552
2014-10-10	49.60	49.80	49.06	49.06	3419335
2014-10-13	49.10	49.65	48.39	48.45	2058271
2014-10-14	48.60	48.98	48.13	48.24	2324328
2014-10-15	47.24	47.24	45.27	46.47	3730744
2014-10-16	45.54	47.25	45.25	46.87	2705707
2014-10-17	47.40	48.46	47.33	48.16	2449292
2014-10-20	47.79	48.32	47.56	48.14	2164397
2014-10-21	48.79	49.92	48.71	49.77	1933743
2014-10-22	49.84	49.95	49.14	49.16	1431183
2014-10-23	49.78	50.24	49.63	49.74	1591252
2014-10-24	49.64	50.68	49.54	50.60	1895820
2014-10-27	50.28	51.27	50.07	51.14	2469983
2014-10-28	51.51	52.13	51.38	52.11	2104887
2014-10-29	52.07	52.41	51.77	52.32	2059001
2014-10-30	53.80	53.90	52.58	52.90	3036077
2014-10-31	53.90	54.81	53.70	54.76	2823997
2014-11-03	53.84	54.91	53.65	54.57	2289941
2014-11-04	54.43	55.16	54.09	54.68	1684607
2014-11-05	55.29	55.84	55.13	55.79	2064506
2014-11-06	55.55	55.99	54.92	55.93	2510478
2014-11-07	55.54	55.96	55.31	55.78	1818122
2014-11-10	55.82	56.09	55.55	56.09	1393513
2014-11-11	56.18	56.78	56.13	56.28	1423144
2014-11-12	55.85	56.55	55.83	56.06	1495725
2014-11-13	56.10	56.38	55.89	56.43	501659
2014-11-14	56.39	56.57	55.95	56.24	1670553
2014-11-17	56.09	56.29	55.60	56.02	1722386
2014-11-18	56.01	56.79	55.95	56.31	1343431
2014-11-19	56.38	56.50	55.97	56.31	1688321
2014-11-20	55.79	56.89	55.65	56.69	1256004
2014-11-21	57.55	57.89	57.42	57.69	2025978
2014-11-24	57.86	58.40	57.76	58.18	1305654
2014-11-25	58.21	58.48	57.62	57.83	1737177
2014-11-26	57.85	57.95	57.22	57.57	1251468
2014-11-28	57.47	58.01	56.52	56.63	1164688
2014-12-01	56.09	56.43	55.13	55.61	2601262
2014-12-02	55.86	56.55	55.52	56.20	1829329
2014-12-03	56.31	56.87	56.17	56.43	1495837
2014-12-04	56.20	56.44	55.74	56.10	1373674
2014-12-05	56.36	57.99	56.36	57.41	2149223
2014-12-08	57.34	57.72	56.63	57.03	1927560
2014-12-09	56.32	57.46	56.18	57.41	1894530
2014-12-10	57.31	57.46	56.02	56.07	2222569
2014-12-11	56.53	57.56	56.49	56.94	1932743
2014-12-12	56.26	56.30	54.68	55.01	3080909
2014-12-15	55.62	55.71	54.39	54.81	1979146
2014-12-16	54.36	55.44	53.95	53.95	2419985
2014-12-17	54.32	55.73	54.08	55.59	2562714
2014-12-18	56.40	57.57	56.30	57.56	1862328
2014-12-19	57.76	58.58	57.47	58.42	3079870
2014-12-22	58.31	58.49	57.88	58.13	1363059
2014-12-23	58.49	59.17	58.40	58.68	1157461
2014-12-24	58.84	59.04	58.28	58.58	446685
2014-12-26	58.78	59.00	58.46	58.50	421921
2014-12-29	58.29	59.07	58.28	58.77	939073
2014-12-30	58.44	59.07	58.22	58.80	968396
2014-12-31	58.97	58.97	57.65	57.67	3130725
2015-01-02	58.10	58.55	56.95	57.42	1243755
2015-01-05	56.77	57.05	55.29	55.65	2097826
2015-01-06	55.55	55.64	53.70	53.87	3305389
2015-01-07	54.65	55.23	54.23	54.62	1675886
2015-01-08	55.46	56.04	55.00	55.67	2432345
2015-01-09	55.65	55.70	54.09	54.36	1885942
2015-01-12	54.60	54.62	53.40	53.88	1857316
2015-01-13	54.15	54.65	52.74	53.31	2844934
2015-01-14	52.15	52.76	51.22	51.90	2958168
2015-01-15	51.86	52.22	50.22	50.26	3847165
2015-01-16	50.81	51.45	49.97	51.43	3379339
2015-01-20	51.82	51.97	50.54	51.19	3416308
2015-01-21	51.07	51.84	50.67	51.75	1848911
2015-01-22	51.44	53.11	51.31	52.99	2169513
2015-01-23	52.52	52.77	52.11	52.17	2512294
2015-01-26	52.13	52.44	51.68	52.36	1220918
2015-01-27	51.43	51.96	51.18	51.69	2338410
2015-01-28	52.13	52.13	50.61	50.64	3259666
2015-01-29	50.95	51.63	50.31	51.48	3002685
2015-01-30	50.54	51.12	49.83	49.98	4185589
2015-02-02	50.36	51.66	49.98	51.59	2729410
2015-02-03	52.15	53.24	51.91	53.21	3138924
2015-02-04	53.12	53.96	52.93	53.20	3780779
2015-02-05	52.37	53.83	51.38	53.78	4565010
2015-02-06	54.71	56.84	54.71	55.80	4301312
2015-02-09	55.40	56.62	55.06	56.53	3632893
2015-02-10	57.12	57.27	56.54	57.00	3339317
2015-02-11	57.13	57.99	57.02	57.82	2473132
2015-02-12	57.95	58.40	57.62	58.06	2377062
2015-02-13	57.89	58.78	57.78	58.44	2203883
2015-02-17	58.37	59.00	58.20	58.84	2197679
2015-02-18	58.54	58.87	57.87	57.93	2880449
2015-02-19	57.62	58.40	57.41	58.16	2359932
2015-02-20	57.85	58.51	56.69	58.51	3160475
2015-02-23	58.55	58.55	57.47	57.86	2526506
2015-02-24	57.91	58.80	57.65	58.46	1925527
2015-02-25	58.31	58.69	58.02	58.26	1430222
2015-02-26	58.30	58.77	57.87	58.11	1994522
2015-02-27	58.14	58.58	57.61	57.64	2217910
2015-03-02	57.58	58.79	57.52	58.77	2460113
2015-03-03	58.32	58.80	57.97	58.46	2131051
2015-03-04	58.14	58.43	57.62	58.03	1599982
2015-03-05	58.05	58.50	57.87	58.33	2258812
2015-03-06	58.80	60.84	58.60	58.92	4431070
2015-03-09	58.67	59.44	58.51	59.05	1562579
2015-03-10	58.10	58.11	56.35	56.38	3791362
2015-03-11	56.48	57.13	56.46	56.61	2604188
2015-03-12	57.05	58.08	57.05	58.06	1518423
2015-03-13	57.88	58.13	56.62	57.64	2209629
2015-03-16	57.89	58.69	57.61	58.69	1371599
2015-03-17	58.20	58.63	57.92	58.39	1270935
2015-03-18	58.14	59.14	57.65	58.22	2748017
2015-03-19	58.17	58.39	56.57	57.36	2058121
2015-03-20	57.72	58.41	57.19	58.22	2018812
2015-03-23	58.45	59.12	57.96	57.96	1060597
2015-03-24	57.80	57.99	57.02	57.02	1750171
2015-03-25	57.20	57.34	56.50	56.50	1741691
2015-03-26	56.38	57.30	56.22	57.01	1714374
2015-03-27	56.80	57.00	56.17	56.55	1074839
2015-03-30	57.22	57.92	57.15	57.54	1366019
2015-03-31	57.10	57.69	56.77	57.46	1395325
2015-04-01	56.96	57.27	56.52	56.87	1392749
2015-04-02	56.88	57.57	56.62	57.46	1719630
2015-04-06	56.81	57.22	56.27	57.03	1357540
2015-04-07	57.09	57.23	56.60	56.60	1482419
2015-04-08	56.62	57.05	56.35	56.85	1245399
2015-04-09	56.67	57.56	56.66	57.32	1334047
2015-04-10	57.23	57.45	56.67	56.81	1081984
2015-04-13	56.61	57.33	56.53	57.09	1088763
2015-04-14	57.25	57.65	56.34	56.57	2348250
2015-04-15	56.66	58.53	56.66	58.44	3031928
2015-04-16	58.21	58.50	57.87	58.05	1265958
2015-04-17	57.55	57.61	56.42	56.79	1565052
2015-04-20	57.13	57.69	56.96	57.51	1197532
2015-04-21	57.66	57.76	57.10	57.54	1542177
2015-04-22	57.60	58.20	56.92	58.14	1529565
2015-04-23	57.98	58.49	57.54	58.18	1191217
2015-04-24	58.23	58.31	57.28	57.32	2046141
2015-04-27	57.69	57.81	56.57	56.63	2140402
2015-04-28	56.70	57.38	56.26	57.23	1851226
2015-04-29	57.37	58.58	57.07	58.23	3180524
2015-04-30	56.05	57.58	55.75	56.49	5688192
2015-05-01	56.93	57.59	56.72	57.49	2552545
2015-05-04	57.51	58.20	57.20	58.00	2111676
2015-05-05	57.75	58.88	57.60	58.31	2761320
2015-05-06	58.71	59.00	58.11	58.64	2262098
2015-05-07	58.48	59.36	58.15	58.79	2471464
2015-05-08	58.99	59.40	58.31	58.77	1920433
2015-05-11	58.91	59.51	58.69	59.06	2081845
2015-05-12	58.69	59.36	58.68	58.77	1745777
2015-05-13	58.42	58.87	58.30	58.53	2330690
2015-05-14	58.83	58.97	58.49	58.74	1611284
2015-05-15	58.77	58.92	57.75	58.10	1409686
2015-05-18	58.27	59.04	58.08	58.77	1724809
2015-05-19	58.91	59.19	58.64	58.92	1941748
2015-05-20	58.84	59.31	58.23	59.23	1755326
2015-05-21	59.13	59.49	58.90	58.99	1733664
2015-05-22	58.87	59.18	58.61	58.61	851572
2015-05-26	58.40	58.45	57.06	57.22	2567521
2015-05-27	57.37	57.99	57.19	57.80	1508901
2015-05-28	57.71	57.74	57.09	57.70	947442
2015-05-29	57.55	57.69	56.52	57.01	1615584
2015-06-01	57.11	57.28	56.54	56.91	1240928
2015-06-02	56.94	57.79	56.64	57.37	1151752
2015-06-03	57.76	58.66	57.73	58.48	1508903
2015-06-04	58.02	58.49	57.80	58.07	1634302
2015-06-05	59.21	59.69	58.46	59.43	2713485
2015-06-08	59.31	60.04	59.03	59.32	1916693
2015-06-09	59.40	60.22	59.24	59.79	1786138
2015-06-10	60.22	61.39	60.07	61.15	2833758
2015-06-11	61.14	62.08	60.97	61.59	2504610
2015-06-12	61.33	61.66	60.90	61.22	1337355
2015-06-15	60.56	61.05	60.21	60.63	1200954
2015-06-16	60.47	61.13	60.35	60.81	1138135
2015-06-17	61.10	61.37	60.17	60.27	1816178
2015-06-18	60.54	60.86	60.08	60.53	2154935
2015-06-19	60.06	60.65	59.83	59.96	2034965
2015-06-22	60.67	61.06	60.53	61.01	1619078
2015-06-23	61.35	61.80	61.16	61.65	1659481
2015-06-24	61.37	61.74	60.84	60.87	1246319
2015-06-25	61.18	61.21	60.36	60.36	683788
2015-06-26	60.80	61.01	60.50	60.92	1393135
2015-06-29	59.31	60.13	58.62	58.65	1835032
2015-06-30	59.58	59.97	58.69	59.22	2008894
2015-07-01	60.38	61.20	59.58	59.73	1483712
2015-07-02	59.61	59.86	58.82	59.14	948469
2015-07-06	58.38	59.02	58.11	58.54	1125812
2015-07-07	58.52	58.73	56.98	58.41	2298495
2015-07-08	57.17	57.59	55.99	56.23	2064578
2015-07-09	57.41	57.67	56.64	57.00	1988415
2015-07-10	57.72	58.54	57.72	58.43	1394216
2015-07-13	58.74	59.39	58.74	58.93	1849602
2015-07-14	58.62	58.90	58.50	58.54	2261885
2015-07-15	58.04	58.78	58.00	58.52	2745610
2015-07-16	59.08	59.51	58.89	59.10	1540076
2015-07-17	58.88	59.12	58.32	58.40	1810712
2015-07-20	58.51	58.86	58.13	58.20	1907511
2015-07-21	58.34	59.05	58.01	58.64	1773627
2015-07-22	58.59	58.81	58.35	58.67	1605320
2015-07-23	58.77	58.97	57.83	58.00	1606038
2015-07-24	57.97	58.71	57.77	57.95	1422254
2015-07-27	57.25	57.30	56.75	57.10	1407438
2015-07-28	58.01	58.24	56.84	57.41	1510639
2015-07-29	57.44	58.70	57.25	58.65	2285885
2015-07-30	56.98	57.45	56.60	57.27	2266912
2015-07-31	57.04	57.23	56.16	56.32	2436359
2015-08-03	56.49	56.85	56.03	56.18	2017277
2015-08-04	56.23	56.74	55.93	56.24	1759817
2015-08-05	57.30	57.30	56.25	56.35	2009956
2015-08-06	56.52	56.77	56.02	56.20	1574065
2015-08-07	56.01	56.51	55.30	55.75	1547319
2015-08-10	56.47	57.53	56.47	57.44	1458033
2015-08-11	56.44	56.94	55.82	56.07	1703456
2015-08-12	55.41	55.41	54.09	55.03	2552566
2015-08-13	56.16	56.68	55.45	56.18	2330073
2015-08-14	56.29	56.78	55.99	56.50	1253852
2015-08-17	56.06	56.47	55.59	56.37	1053343
2015-08-18	56.33	56.67	56.06	56.41	1580585
2015-08-19	56.10	56.46	54.56	55.36	1951514
2015-08-20	54.72	54.72	53.15	53.16	2209500
2015-08-21	52.52	52.61	50.65	50.68	3846652
2015-08-24	47.32	49.99	45.77	48.14	4099400
2015-08-25	49.93	49.99	47.21	47.27	4390069
2015-08-26	48.59	49.59	47.84	49.48	3672433
2015-08-27	50.14	51.49	49.86	51.46	3100372
2015-08-28	50.69	51.29	50.64	51.13	1679268
2015-08-31	50.54	51.12	50.33	50.79	1737012
2015-09-01	49.22	49.61	47.98	48.30	2481906
2015-09-02	49.55	49.55	48.32	49.15	1786996
2015-09-03	49.25	50.10	49.22	49.41	1573309
2015-09-04	49.03	49.03	47.97	48.40	1598485
2015-09-08	49.32	49.57	48.73	49.52	1436917
2015-09-09	50.36	50.88	49.07	49.18	2112776
2015-09-10	49.42	50.25	49.01	49.74	2160889
2015-09-11	49.36	49.95	48.99	49.93	1432225
2015-09-14	49.72	49.98	49.33	49.55	1287031
2015-09-15	49.93	50.71	49.81	50.49	1834038
2015-09-16	50.49	50.89	50.18	50.74	1454341
2015-09-17	50.71	50.92	49.10	49.33	2247831
2015-09-18	48.26	48.47	47.30	47.60	4394467
2015-09-21	47.80	48.71	47.69	48.28	1883257
2015-09-22	47.38	47.84	47.12	47.50	1253397
2015-09-23	47.62	48.02	47.25	47.43	1664691
2015-09-24	46.77	47.30	46.41	47.17	2596095
2015-09-25	48.58	48.58	47.63	47.99	1677308
2015-09-28	47.37	47.50	45.92	46.07	1988523
2015-09-29	46.64	46.99	45.89	46.92	2881868
2015-09-30	47.66	47.83	46.98	47.46	1800291
2015-10-01	47.41	47.90	46.94	47.53	1609416
2015-10-02	46.02	47.19	45.56	47.19	2282458
2015-10-05	47.66	48.91	47.40	48.66	2182962
2015-10-06	48.52	48.97	48.33	48.74	1745862
2015-10-07	49.01	49.55	48.60	49.24	2369614
2015-10-08	48.87	49.80	48.70	49.67	2056859
2015-10-09	49.67	50.09	49.21	49.47	1813800
2015-10-12	49.42	49.75	49.22	49.45	1001686
2015-10-13	48.96	49.52	48.77	48.80	1223442
2015-10-14	48.66	49.00	48.04	48.49	1981704
2015-10-15	48.97	49.68	48.61	49.67	1481989
2015-10-16	49.87	50.13	49.42	50.09	1770335
2015-10-19	49.79	50.45	49.64	50.25	1828407
2015-10-20	50.18	50.93	50.13	50.68	1752875
2015-10-21	50.78	51.23	50.40	50.45	1722385
2015-10-22	50.81	51.63	50.76	51.39	2042066
2015-10-23	51.65	52.35	51.35	52.34	1823937
2015-10-26	52.12	52.33	51.74	52.07	1317181
2015-10-27	51.38	51.75	50.95	51.28	1958532
2015-10-28	52.83	53.34	51.39	53.21	2568448
2015-10-29	53.56	55.24	53.46	53.85	2849863
2015-10-30	53.89	54.11	53.33	53.51	2293769
2015-11-02	53.80	54.80	53.40	54.65	1753079
2015-11-03	54.36	55.15	54.35	54.79	2178414
2015-11-04	54.96	55.21	54.50	54.87	2336691
2015-11-05	54.77	55.26	54.48	55.11	1691997
2015-11-06	56.46	57.54	56.38	56.95	2154860
2015-11-09	57.22	57.22	55.51	55.82	1856828
2015-11-10	55.58	56.07	55.38	55.86	1169393
2015-11-11	56.04	56.26	55.54	55.64	914446
2015-11-12	55.26	55.36	54.30	54.32	1994288
2015-11-13	54.10	54.81	53.92	54.33	1607299
2015-11-16	54.39	55.22	53.97	55.21	1445928
2015-11-17	55.47	55.87	54.82	54.98	1365384
2015-11-18	55.03	55.95	54.56	55.85	1421488
2015-11-19	55.66	55.99	55.40	55.59	1042300
2015-11-20	55.78	56.05	55.33	55.41	1884189
2015-11-23	55.45	55.56	54.73	54.76	2006167
2015-11-24	53.75	54.92	53.68	54.75	2182135
2015-11-25	54.83	55.00	54.41	54.75	1324051
2015-11-27	54.85	54.99	54.45	54.93	646801
2015-11-30	55.09	55.26	54.57	54.99	1802004
2015-12-01	55.40	55.73	55.06	55.50	1946711
2015-12-02	55.72	55.83	54.83	54.93	1761190
2015-12-03	55.37	55.61	54.29	54.49	2635148
2015-12-04	54.67	55.92	54.32	55.80	1991395
2015-12-07	55.66	55.69	54.36	54.57	1841085
2015-12-08	53.78	54.02	53.10	53.37	2356484
2015-12-09	53.26	53.95	51.90	52.22	2161132
2015-12-10	52.20	53.32	52.09	52.73	2178016
2015-12-11	51.65	51.92	50.27	50.62	2674305
2015-12-14	50.66	51.32	49.86	50.37	2725913
2015-12-15	51.07	51.53	50.52	51.30	3342170
2015-12-16	51.93	52.13	50.96	51.94	1831806
2015-12-17	52.02	52.03	50.24	50.24	1673675
2015-12-18	49.63	49.81	48.52	48.67	3395772
2015-12-21	48.99	49.33	48.49	49.00	1414037
2015-12-22	49.52	50.03	48.90	49.80	1311532
2015-12-23	50.19	50.79	49.44	50.73	1082608
2015-12-24	50.72	50.91	50.53	50.65	547442
2015-12-28	50.48	50.71	50.09	50.60	913518
2015-12-29	51.20	51.27	50.48	51.11	1096535
2015-12-30	51.14	51.23	50.80	50.83	1245256
2015-12-31	50.38	50.91	50.21	50.26	837063
2016-01-04	49.17	49.17	47.97	49.10	1958965
2016-01-05	49.30	49.51	48.49	49.14	2012887
2016-01-06	48.02	48.24	46.59	46.92	2168420
2016-01-07	45.54	45.95	45.13	45.36	3420786
2016-01-08	45.86	46.34	44.12	44.24	3202588
2016-01-11	44.53	44.70	42.43	43.20	4932382
2016-01-12	43.78	44.13	42.72	43.50	2697469
2016-01-13	43.50	43.92	41.52	41.78	2665751
2016-01-14	41.97	42.14	40.90	41.51	3287048
2016-01-15	39.90	40.62	39.49	40.42	3154853
2016-01-19	41.00	41.17	39.40	39.69	2269554
2016-01-20	38.34	38.65	36.73	38.20	4430625
2016-01-21	38.19	39.39	37.66	38.57	2437557
2016-01-22	39.65	40.36	39.38	39.59	2814444
2016-01-25	39.40	39.62	38.40	38.53	2698154
2016-01-26	38.87	39.59	38.68	39.13	1840311
2016-01-27	39.08	40.18	38.60	38.88	2201442
2016-01-28	39.42	39.63	38.31	38.57	2164472
2016-01-29	38.85	39.49	38.41	39.46	2300109
2016-02-01	39.13	39.42	38.78	39.23	2327282
2016-02-02	38.45	38.45	37.30	37.51	3308135
2016-02-03	38.00	38.19	36.23	37.51	3807586
2016-02-04	37.06	37.63	35.22	35.91	4308077
2016-02-05	35.90	36.85	35.52	35.78	3626913
2016-02-08	34.90	34.96	33.03	33.40	3933538
2016-02-09	32.61	33.97	32.47	33.80	4549228
2016-02-10	34.14	35.03	34.04	34.28	3435164
2016-02-11	33.01	33.04	30.39	30.78	5278880
2016-02-12	31.62	32.99	31.50	32.65	2882934
2016-02-16	33.38	34.24	32.89	33.92	3664690
2016-02-17	34.40	36.10	34.38	35.88	4813985
2016-02-18	35.84	36.09	35.56	35.92	3835675
2016-02-19	35.57	35.99	35.29	35.96	2430214
2016-02-22	36.72	38.15	36.51	36.72	2770210
2016-02-23	36.47	36.73	35.33	35.87	2775329
2016-02-24	35.02	35.64	34.16	35.50	2479349
2016-02-25	35.33	36.40	35.27	36.40	2007048
2016-02-26	36.76	38.09	36.76	37.51	3454408
2016-02-29	37.38	37.50	36.53	36.53	2350822
2016-03-01	36.91	38.95	36.91	38.89	3042886
2016-03-02	38.88	39.83	38.64	39.24	3015647
2016-03-03	39.17	40.00	39.01	39.80	1879701
2016-03-04	40.12	40.47	39.05	39.53	3371107
2016-03-07	39.24	39.84	39.03	39.44	2488868
2016-03-08	38.58	39.18	37.42	38.05	2900175
2016-03-09	38.49	38.74	37.63	38.11	2676571
2016-03-10	38.47	39.06	37.58	38.13	2274726
2016-03-11	38.88	40.11	38.80	40.06	3181845
2016-03-14	39.76	40.68	39.66	40.39	2800173
2016-03-15	39.84	40.03	39.37	39.94	2005958
2016-03-16	39.87	40.90	39.68	40.29	2861174
2016-03-17	40.02	41.16	39.74	40.85	1911440
2016-03-18	41.05	41.96	40.93	41.67	4422633
2016-03-21	41.44	42.06	41.00	41.47	2024173
2016-03-22	40.92	41.41	40.69	41.14	1776843
2016-03-23	41.04	41.17	40.22	40.32	1866176
2016-03-24	39.17	39.62	38.58	39.27	2997304
2016-03-28	39.56	40.05	39.28	39.87	1568332
2016-03-29	39.50	39.71	38.92	39.59	1676318
2016-03-30	39.98	41.23	39.56	39.97	2721205
2016-03-31	39.89	40.13	38.94	39.20	2977846
2016-04-01	39.05	39.86	38.38	39.81	2555662
2016-04-04	39.75	40.06	39.34	39.47	1882883
2016-04-05	38.97	39.09	38.49	38.58	2178123
2016-04-06	39.00	39.58	38.33	38.40	3553254
2016-04-07	38.22	38.67	37.12	37.37	2977590
2016-04-08	37.98	38.22	37.37	37.52	2207758
2016-04-11	37.82	38.79	37.79	38.26	2054060
2016-04-12	38.49	39.34	38.28	39.27	2260081
2016-04-13	39.88	41.11	39.76	40.99	2057578
2016-04-14	40.89	41.45	40.49	40.99	2436351
2016-04-15	40.93	40.93	40.39	40.70	1352311
2016-04-18	40.48	41.05	40.25	41.02	1155584
2016-04-19	41.13	41.85	41.12	41.78	1424269
2016-04-20	42.02	43.39	41.82	43.21	2210252
2016-04-21	43.30	43.81	43.27	43.54	2851837
2016-04-22	43.76	44.72	43.58	44.34	2133975
2016-04-25	44.00	44.19	43.16	43.79	1686481
2016-04-26	44.05	44.51	43.87	44.50	1317849
2016-04-27	44.21	44.80	44.08	44.63	1995590
2016-04-28	43.95	44.42	43.60	43.73	1769747
2016-04-29	43.53	44.14	43.01	43.45	2983687
2016-05-02	43.56	44.21	43.04	44.13	1659947
2016-05-03	43.16	43.22	42.27	43.16	2273959
2016-05-04	42.15	42.80	41.95	42.64	2413943
2016-05-05	40.65	41.79	40.16	40.87	5402289
2016-05-06	40.45	41.74	40.30	41.42	3622560
2016-05-09	41.43	41.88	41.23	41.60	2713347
2016-05-10	41.94	43.30	41.84	42.99	2832498
2016-05-11	42.89	43.96	42.78	42.95	3219728
2016-05-12	43.52	43.89	42.44	43.04	3064349
2016-05-13	42.91	43.80	42.51	42.59	3238018
2016-05-16	42.72	43.57	42.55	43.14	1912035
2016-05-17	43.02	43.97	42.90	43.28	1943223
2016-05-18	43.31	45.57	43.31	45.07	2924317
2016-05-19	44.77	45.28	43.92	44.38	2499400
2016-05-20	44.74	45.50	44.48	44.59	2325681
2016-05-23	44.41	44.74	44.12	44.26	2684877
2016-05-24	44.69	45.34	44.47	45.01	3871726
2016-05-25	45.37	46.43	45.37	45.84	2303862
2016-05-26	45.82	45.91	45.11	45.27	2073090
2016-05-27	45.52	46.16	44.81	46.16	1517915
2016-05-31	46.49	46.69	45.43	45.85	2871541
2016-06-01	45.31	45.87	44.37	45.71	2234073
2016-06-02	45.48	46.05	45.28	46.05	1964400
2016-06-03	45.06	45.06	43.75	44.43	3358035
2016-06-06	44.55	45.67	44.45	45.49	1660157
2016-06-07	45.44	45.89	44.86	45.50	2029960
2016-06-08	45.39	46.09	44.72	45.65	1654150
2016-06-09	45.18	45.22	44.20	44.33	2158894
2016-06-10	43.50	43.57	42.87	43.04	2676598
2016-06-13	42.65	43.35	42.38	42.83	3277945
2016-06-14	42.65	43.16	41.86	42.07	2484791
2016-06-15	42.37	43.03	41.95	42.01	1960243
2016-06-16	41.47	41.99	40.97	41.95	2389233
2016-06-17	42.05	42.47	41.71	42.11	2106574
2016-06-20	43.09	43.58	42.56	42.60	1728937
2016-06-21	42.78	42.93	42.17	42.58	1553752
2016-06-22	42.70	43.20	42.60	42.66	1495022
2016-06-23	43.59	44.37	43.51	44.37	1602550
2016-06-24	41.06	41.90	38.44	38.47	5033103
2016-06-27	37.53	37.62	35.27	35.50	4411668
2016-06-28	36.47	36.87	36.01	36.77	3307097
2016-06-29	36.89	38.00	36.32	37.94	3905115
2016-06-30	38.09	38.77	37.55	38.77	3689678
2016-07-01	37.64	39.06	37.64	38.75	3397071
2016-07-05	37.90	38.23	36.57	37.10	3188282
2016-07-06	36.61	37.63	36.00	37.36	3957161
2016-07-07	37.55	38.68	36.96	37.49	5070252
2016-07-08	38.38	39.30	38.36	38.88	3214292
2016-07-11	39.30	39.76	38.93	39.55	2863431
2016-07-12	40.36	41.78	40.26	41.39	3654922
2016-07-13	41.14	41.39	40.23	40.96	2524379
2016-07-14	42.17	42.96	41.76	42.87	3834980
2016-07-15	43.03	43.34	42.13	42.69	2943696
2016-07-18	42.48	43.49	42.27	43.22	1720579
2016-07-19	42.78	43.37	42.62	43.31	1436862
2016-07-20	43.51	43.66	42.93	43.43	1627139
2016-07-21	43.55	43.81	43.18	43.32	1799770
2016-07-22	43.45	43.51	42.96	43.45	1280658
2016-07-25	43.36	43.40	43.04	43.22	1178765
2016-07-26	43.05	43.75	43.01	43.70	1072317
2016-07-27	43.70	43.92	43.10	43.37	1927595
2016-07-28	43.34	43.79	42.84	43.71	1282635
2016-07-29	43.37	43.86	43.21	43.67	1237690
2016-08-01	43.84	43.91	43.00	43.27	1307582
2016-08-02	43.24	43.63	42.24	42.81	2531041
2016-08-03	42.91	44.85	42.85	44.80	2862627
2016-08-04	44.21	44.35	42.75	43.00	3031259
2016-08-05	43.84	45.87	43.54	45.51	3391968
2016-08-08	45.79	46.40	45.54	46.14	1685447
2016-08-09	46.19	46.46	45.85	46.11	1872505
2016-08-10	45.99	46.01	45.08	45.13	2362867
2016-08-11	45.27	45.86	45.10	45.66	1690626
2016-08-12	45.01	45.34	44.68	45.22	1093822
2016-08-15	45.59	46.14	45.59	46.08	1095420
2016-08-16	45.95	46.45	45.81	46.10	1477731
2016-08-17	46.05	46.33	45.92	46.19	1626497
2016-08-18	46.09	46.18	45.39	45.63	2259136
2016-08-19	45.41	45.98	45.32	45.85	1501834
2016-08-22	45.32	45.75	45.27	45.65	1333799
2016-08-23	45.96	46.45	45.90	45.92	1394543
2016-08-24	46.17	46.40	45.80	45.91	1345503
2016-08-25	45.78	46.46	45.78	46.43	1384054
2016-08-26	46.59	47.28	46.20	46.58	1605328
2016-08-29	46.62	47.60	46.62	47.21	1266790
2016-08-30	47.42	48.26	47.42	48.08	1732344
2016-08-31	48.11	48.48	47.40	48.03	2037545
2016-09-01	48.20	48.47	46.98	47.44	1662265
2016-09-02	47.75	48.24	47.40	48.06	1615720
2016-09-06	47.99	47.99	46.56	47.00	1577411
2016-09-07	46.85	47.07	46.47	46.93	1283734
2016-09-08	47.09	47.26	46.69	47.14	1468522
2016-09-09	47.08	48.14	46.96	46.97	1960273
2016-09-12	46.46	47.52	45.75	47.26	2045246
2016-09-13	46.53	47.32	46.30	47.11	2957321
2016-09-14	47.11	47.25	46.27	46.82	2313402
2016-09-15	46.80	47.80	46.69	47.59	1663036
2016-09-16	47.11	47.16	46.14	46.26	3143512
2016-09-19	46.66	47.14	46.24	46.49	1418639
2016-09-20	46.93	46.99	46.30	46.41	1422377
2016-09-21	46.84	47.30	46.45	47.16	2054577
2016-09-22	47.37	47.52	46.35	46.65	1985424
2016-09-23	46.26	46.95	46.03	46.30	1483446
2016-09-26	45.56	45.94	45.25	45.52	1439612
2016-09-27	45.22	46.17	44.74	46.05	1240819
2016-09-28	46.24	46.61	45.67	46.57	1449821
2016-09-29	46.54	47.04	45.58	45.87	1252173
2016-09-30	46.39	47.33	45.94	46.98	1633390
2016-10-03	46.71	47.41	46.62	47.15	1297532
2016-10-04	47.45	48.37	47.29	47.55	2091900
2016-10-05	47.94	49.26	47.77	49.08	2637979
2016-10-06	49.73	50.00	48.72	49.20	1856498
2016-10-07	49.30	49.30	48.29	48.66	1309951
2016-10-10	49.14	49.59	49.07	49.28	1042990
2016-10-11	49.25	49.44	48.54	48.73	1205054
2016-10-12	48.80	49.14	48.55	48.90	1330396
2016-10-13	48.19	48.47	47.36	48.24	1641145
2016-10-14	49.03	49.54	48.67	48.90	1516518
2016-10-17	48.80	49.31	48.58	48.82	1689876
2016-10-18	49.67	49.71	48.78	48.82	1669272
2016-10-19	49.02	49.33	48.87	49.14	1159307
2016-10-20	48.91	49.17	48.49	48.83	992984
2016-10-21	48.15	48.56	47.71	48.48	1018511
2016-10-24	48.89	49.15	48.57	48.77	816896
2016-10-25	48.78	48.99	48.08	48.24	952442
2016-10-26	47.97	49.00	47.97	48.93	922213
2016-10-27	49.50	50.16	49.14	49.71	1477340
2016-10-28	49.61	50.33	49.02	49.43	1449588
2016-10-31	49.72	49.97	49.06	49.09	1283492
2016-11-01	49.39	49.76	48.12	48.83	1644268
2016-11-02	48.49	48.91	47.90	48.46	2182563
2016-11-03	50.47	52.45	50.04	51.37	3469691
2016-11-04	51.37	51.67	50.23	50.28	2730799
2016-11-07	51.42	52.16	51.42	52.14	2414432
2016-11-08	51.98	52.93	51.23	52.66	2200834
2016-11-09	54.05	58.00	53.86	57.51	4953277
2016-11-10	58.44	60.71	57.87	59.02	4352403
2016-11-11	58.25	60.22	58.14	60.11	1936697
2016-11-14	60.95	62.86	60.52	61.40	3003605
2016-11-15	61.12	62.77	60.31	62.43	2835659
2016-11-16	61.59	62.12	60.79	61.48	1725872
2016-11-17	61.58	62.62	61.01	62.62	2543266
2016-11-18	62.46	63.08	61.83	62.24	2033101
2016-11-21	62.85	63.39	62.16	63.19	1403022
2016-11-22	63.38	63.95	63.10	63.65	1505692
2016-11-23	64.00	64.71	63.45	64.15	1109482
2016-11-25	64.10	64.17	63.52	64.15	540925
2016-11-28	63.41	64.22	62.93	63.15	1578160
2016-11-29	63.48	63.80	63.04	63.32	1313139
2016-11-30	64.70	64.82	63.77	64.10	2046571
2016-12-01	64.87	66.61	64.77	66.15	1813583
2016-12-02	65.81	66.00	64.38	65.12	1453312
2016-12-05	65.60	66.13	64.36	65.01	2775137
2016-12-06	65.52	66.39	65.24	66.15	1589222
2016-12-07	66.09	67.19	66.09	67.15	1453302
2016-12-08	67.63	69.30	67.25	68.48	1713617
2016-12-09	69.30	69.49	67.61	68.13	3067461
2016-12-12	67.71	67.96	66.24	67.18	2107860
2016-12-13	67.28	67.66	66.03	67.04	1255137
2016-12-14	65.55	67.55	65.04	66.23	2221885
2016-12-15	66.72	68.24	66.63	67.47	1937302
2016-12-16	67.61	68.08	66.03	66.39	3668820
2016-12-19	66.47	67.11	65.64	66.67	1035682
2016-12-20	67.43	68.30	67.21	67.72	1034817
2016-12-21	67.55	68.25	67.04	67.78	1503131
2016-12-22	67.67	67.67	66.76	67.43	690103
2016-12-23	67.35	67.72	66.80	67.59	1047927
2016-12-27	67.72	67.89	67.44	67.59	421581
2016-12-28	67.64	67.82	66.46	66.60	623188
2016-12-29	66.76	67.25	65.70	66.12	685417
2016-12-30	66.55	66.72	66.01	66.27	854063
2017-01-03	66.91	68.00	65.87	66.91	1578206
2017-01-04	67.38	68.10	67.00	67.76	1394586
2017-01-05	67.41	67.82	65.81	66.53	1462777
2017-01-06	66.83	67.55	66.47	67.35	1096738
2017-01-09	66.07	67.18	66.07	66.52	1116773
2017-01-10	66.80	67.91	66.15	67.16	968217
2017-01-11	67.21	67.69	66.69	67.63	1327797
2017-01-12	66.69	67.33	65.18	66.54	948089
2017-01-13	67.29	68.29	66.96	67.21	1133903
2017-01-17	66.40	66.70	65.29	65.50	1454999
2017-01-18	65.91	67.10	65.28	67.06	1708324
2017-01-19	67.30	67.87	66.08	66.69	1704092
2017-01-20	67.13	68.00	66.28	66.93	1248857
2017-01-23	66.67	67.44	66.03	66.70	824903
2017-01-24	67.08	68.52	66.85	67.80	1190119
2017-01-25	68.50	69.24	68.36	69.01	1368308
2017-01-26	69.30	70.37	68.94	69.65	1274043
2017-01-27	69.78	69.85	69.10	69.30	1307361
2017-01-30	68.64	68.79	67.30	68.49	1424149
2017-01-31	68.06	68.98	66.83	67.51	1898362
2017-02-01	68.50	69.33	68.01	68.92	2362237
2017-02-02	68.88	69.56	66.62	68.53	2040136
2017-02-03	69.92	70.35	69.16	69.50	2396025
2017-02-06	68.83	70.00	68.69	69.09	1549320
2017-02-07	69.44	69.99	68.80	69.34	1409404
2017-02-08	68.75	68.79	67.98	68.36	1789844
2017-02-09	68.86	70.20	68.71	70.05	1307800
2017-02-10	70.47	70.87	70.11	70.37	1588433
2017-02-13	70.85	71.61	70.62	71.08	1746172
2017-02-14	70.92	72.52	70.87	72.13	2236610
2017-02-15	72.55	73.14	71.88	73.08	1499997
2017-02-16	72.71	73.31	72.01	72.66	2158210
2017-02-17	71.88	72.28	71.19	71.69	1829664
2017-02-21	72.05	72.69	71.91	72.27	1452981
2017-02-22	71.67	72.12	71.10	71.70	1825340
2017-02-23	71.75	72.04	71.03	71.69	1534096
2017-02-24	70.68	70.92	70.13	70.82	1786996
2017-02-27	71.01	71.02	70.40	70.84	2007308
2017-02-28	70.57	70.80	69.87	70.16	2362062
2017-03-01	72.25	72.93	71.79	72.33	2891145
2017-03-02	72.70	72.72	70.51	70.62	2315592
2017-03-03	70.62	71.50	70.50	71.15	1438381
2017-03-06	70.36	70.67	69.56	69.75	2300328
2017-03-07	69.64	69.87	68.95	69.25	2587620
2017-03-08	70.23	70.71	69.19	69.25	1329013
2017-03-09	69.45	69.74	68.74	69.07	1441272
2017-03-10	69.23	69.68	68.23	69.01	1546526
2017-03-13	69.11	69.55	68.71	69.09	1434799
2017-03-14	68.68	68.97	67.85	68.95	1330360
2017-03-15	69.23	69.53	68.44	68.97	2281204
2017-03-16	69.40	69.98	69.13	69.33	1320155
2017-03-17	69.45	69.47	67.84	67.96	2666919
2017-03-20	67.71	67.92	66.98	67.04	1586119
2017-03-21	67.59	67.73	63.27	63.50	3527134
2017-03-22	62.91	64.17	61.80	63.34	2929025
2017-03-23	62.98	64.65	62.85	63.82	2389100
2017-03-24	64.21	64.73	63.28	63.81	2201590
2017-03-27	62.02	63.67	61.45	63.47	2451520
2017-03-28	63.03	64.68	62.00	64.18	2498452
2017-03-29	63.83	64.26	63.26	63.94	2243372
2017-03-30	63.97	65.68	63.90	65.43	2164412
2017-03-31	64.96	65.86	64.73	65.45	2912439
2017-04-03	65.41	65.64	63.96	65.23	2032480
2017-04-04	64.95	65.48	64.68	65.17	1280615
2017-04-05	65.96	66.38	64.45	64.25	2364371
2017-04-06	64.80	66.02	64.15	65.70	2143368
2017-04-07	64.99	65.98	64.61	65.61	1621275
2017-04-10	65.57	66.10	64.95	65.31	1671132
2017-04-11	64.86	65.49	64.48	65.35	1690239
2017-04-12	65.30	65.47	63.60	63.97	1747620
2017-04-13	63.48	64.32	63.05	63.23	1527141
2017-04-17	63.67	64.24	63.02	64.09	1348011
2017-04-18	63.21	63.90	62.67	63.31	1601244
2017-04-19	64.06	64.78	63.54	63.83	1836043
2017-04-20	64.47	65.36	63.95	65.06	1811827
2017-04-21	64.77	65.32	64.43	64.72	1633308
2017-04-24	66.48	67.22	66.15	66.72	1671970
2017-04-25	67.67	67.98	67.17	67.29	1614842
2017-04-26	67.14	67.60	66.42	66.50	1769731
2017-04-27	66.82	66.82	65.82	66.53	1239251
2017-04-28	66.58	66.88	65.88	65.93	1151263
2017-05-01	66.37	66.42	65.32	66.22	1806914
2017-05-02	66.09	66.38	65.57	66.15	1181415
2017-05-03	65.73	66.34	65.60	66.16	1802300
2017-05-04	67.56	68.71	66.82	67.31	1964784
2017-05-05	67.49	67.73	66.90	67.58	1487775
2017-05-08	67.54	68.75	67.50	68.62	1970106
2017-05-09	68.71	69.28	68.36	68.61	1662442
2017-05-10	68.04	68.80	67.91	68.71	1512517
2017-05-11	68.42	68.83	67.40	67.86	1613076
2017-05-12	67.07	67.33	66.48	66.68	1158089
2017-05-15	67.15	67.88	67.05	67.84	1082854
2017-05-16	68.12	68.32	67.31	68.09	957078
2017-05-17	66.25	66.88	64.24	64.45	1932013
2017-05-18	64.37	65.14	63.99	64.59	2504440
2017-05-19	64.73	65.95	64.42	65.36	1495357
2017-05-22	65.90	65.95	64.95	65.12	1441317
2017-05-23	64.98	65.87	63.10	65.50	2234131
2017-05-24	65.76	65.86	64.72	64.90	1171714
2017-05-25	65.10	65.75	64.90	65.55	1114124
2017-05-26	65.11	65.41	64.59	64.95	781233
2017-05-30	64.46	65.09	64.28	64.87	1018023
2017-05-31	65.06	65.06	63.71	64.98	1922354
2017-06-01	65.62	66.89	64.81	66.75	1571409
2017-06-02	66.04	66.52	65.36	65.78	1319240
2017-06-05	65.90	66.50	64.79	64.85	1466330
2017-06-06	63.71	64.28	63.33	63.63	1403925
2017-06-07	63.84	64.68	63.32	64.44	1382133
2017-06-08	64.48	66.85	64.16	66.22	1807121
2017-06-09	66.67	68.45	66.45	68.25	1638367
2017-06-12	68.26	69.29	67.62	68.60	1640601
2017-06-13	68.89	69.15	68.43	68.55	1700638
2017-06-14	67.43	68.28	66.36	68.25	1972510
2017-06-15	67.85	68.87	67.75	68.03	2298776
2017-06-16	67.83	68.20	67.63	68.04	1466720
2017-06-19	68.61	69.07	68.31	68.77	805659
2017-06-20	68.40	68.81	68.02	68.05	845134
2017-06-21	68.21	68.21	65.91	66.00	1545405
2017-06-22	65.86	66.03	65.01	65.55	1286005
2017-06-23	65.99	65.99	64.81	65.05	1869688
2017-06-26	65.39	66.15	64.57	65.44	1330414
2017-06-27	65.80	66.23	65.55	65.62	1331807
2017-06-28	66.32	67.54	66.32	66.63	2052504
2017-06-29	68.14	68.45	66.81	67.27	1795264
2017-06-30	67.83	67.93	66.92	67.58	1566775
2017-07-03	68.18	69.80	68.12	69.11	731369
2017-07-05	69.39	69.59	68.40	68.67	1172828
2017-07-06	69.08	70.71	68.80	69.36	1945649
2017-07-07	69.65	70.30	69.15	70.20	1365220
2017-07-10	70.04	70.98	69.99	70.63	1388033
2017-07-11	70.74	71.06	69.97	70.17	1594220
2017-07-12	69.88	70.78	69.77	70.61	1187325
2017-07-13	70.74	71.82	70.43	71.78	1158242
2017-07-14	70.76	71.72	70.29	71.34	1217454
2017-07-17	71.22	71.51	70.76	71.12	824147
2017-07-18	70.45	70.84	69.95	70.33	1349909
2017-07-19	70.60	71.60	70.25	71.18	1968560
2017-07-20	71.18	71.56	70.59	70.72	938474
2017-07-21	70.50	71.02	70.26	70.73	941256
2017-07-24	70.74	71.54	70.70	71.38	652317
2017-07-25	72.46	72.93	72.16	72.34	946804
2017-07-26	72.32	72.68	71.39	71.51	1028308
2017-07-27	71.77	73.12	71.69	72.35	1616515
2017-07-28	72.32	72.98	71.94	72.81	804300
2017-07-31	73.34	73.34	72.74	73.06	864536
2017-08-01	73.51	73.65	72.71	73.59	1328334
2017-08-02	73.22	74.00	73.13	73.30	1871006
2017-08-03	73.70	74.63	71.68	73.17	1774751
2017-08-04	73.99	74.94	73.64	74.25	1250790
2017-08-07	74.13	74.52	73.50	73.97	1029721
2017-08-08	73.89	75.78	73.89	74.34	1214205
2017-08-09	73.69	74.00	73.06	73.74	1387960
2017-08-10	73.01	73.30	71.73	71.76	1312740
2017-08-11	71.76	72.46	71.07	71.40	872429
2017-08-14	72.34	72.91	71.85	72.16	1215447
2017-08-15	72.85	73.29	71.99	72.17	1256643
2017-08-16	72.69	72.93	71.01	71.14	1418856
2017-08-17	70.88	70.97	68.85	68.89	1722583
2017-08-18	68.40	68.81	68.01	68.02	2692923
2017-08-21	68.03	68.21	67.00	67.07	1850634
2017-08-22	67.47	67.91	66.98	67.84	1914628
2017-08-23	67.16	68.31	67.16	67.71	1272141
2017-08-24	68.14	68.54	67.87	68.00	2329365
2017-08-25	68.52	69.07	68.11	68.18	1179143
2017-08-28	68.18	68.40	67.80	67.90	1094516
2017-08-29	66.91	67.34	66.62	67.16	1128819
2017-08-30	67.31	68.13	67.31	67.78	1012008
2017-08-31	68.09	68.32	67.62	67.86	1887054
2017-09-01	68.16	69.23	68.00	68.94	952299
2017-09-05	68.27	68.49	66.78	66.85	2221772
2017-09-06	67.27	67.69	67.09	67.16	1015739
2017-09-07	67.14	67.34	64.85	65.22	1330541
2017-09-08	65.00	65.88	64.75	65.80	1375918
2017-09-11	66.86	67.27	66.39	67.18	1318107
2017-09-12	67.68	68.84	67.64	68.66	1280074
2017-09-13	68.40	69.36	68.36	69.24	1483581
2017-09-14	69.15	69.94	68.99	69.18	1430937
2017-09-15	69.02	69.76	68.94	69.61	1868518
2017-09-18	69.89	70.72	69.84	70.67	1051109
2017-09-19	70.63	71.89	70.58	71.51	1398163
2017-09-20	71.64	72.54	70.85	72.21	1107376
2017-09-21	72.13	72.58	72.00	72.33	1043918
2017-09-22	71.78	73.20	71.78	72.88	924648
2017-09-25	72.49	73.21	72.26	72.77	1093266
2017-09-26	72.84	73.23	72.26	72.94	1069911
2017-09-27	74.15	74.72	73.75	74.12	1181813
2017-09-28	74.12	74.12	72.56	73.33	1110008
2017-09-29	73.30	73.89	73.03	73.48	1088533
2017-10-02	73.71	74.38	73.18	74.26	1100393
2017-10-03	74.30	74.41	73.39	73.77	1072636
2017-10-04	73.78	74.67	73.78	74.20	910009
2017-10-05	74.20	75.30	74.04	74.61	960946
2017-10-06	75.03	76.10	74.25	75.00	1035797
2017-10-09	75.13	75.28	74.38	74.70	9337151
2017-10-10	74.94	75.56	74.72	75.33	864372
2017-10-11	75.03	75.49	74.41	75.28	872817
2017-10-12	75.28	75.49	74.80	74.85	903415
2017-10-13	74.77	75.71	74.33	74.87	1013550
2017-10-16	75.06	75.95	75.06	75.45	843596
2017-10-17	75.62	75.73	74.57	74.75	878110
2017-10-18	74.99	75.06	74.30	74.55	1284879
2017-10-19	73.94	75.01	73.64	75.00	802311
2017-10-20	76.02	76.02	75.42	75.55	1082805
2017-10-23	75.75	76.32	75.25	75.62	1105581
2017-10-24	76.05	77.29	75.99	77.21	1337872
2017-10-25	77.29	77.34	76.03	76.46	1306338
2017-10-26	76.63	77.36	76.63	76.99	1139086
2017-10-27	76.78	77.34	76.26	77.33	911673
2017-10-30	76.62	77.34	76.39	76.40	993032
2017-10-31	76.25	76.80	75.74	75.78	1466671
2017-11-01	76.02	76.75	74.66	75.56	1997889
2017-11-02	76.09	77.46	74.39	76.72	2085841
2017-11-03	76.03	76.72	75.40	75.64	1187817
2017-11-06	75.56	76.70	75.52	76.64	846067
2017-11-07	76.84	77.13	74.94	75.40	1158171
2017-11-08	75.19	75.70	74.76	75.33	896502
2017-11-09	74.72	75.20	73.77	74.33	1058157
2017-11-10	74.43	75.05	73.32	73.49	1112173
2017-11-13	73.11	74.14	73.01	73.90	1060482
2017-11-14	73.26	73.51	72.76	73.44	1150065
2017-11-15	72.68	74.40	72.54	73.95	1484159
2017-11-16	74.58	74.97	73.57	74.01	1418682
2017-11-17	73.47	74.74	73.47	74.28	1100412
2017-11-20	74.55	74.83	74.00	74.18	1066348
2017-11-21	74.39	74.39	73.49	73.50	1130206
2017-11-22	73.56	74.00	73.38	73.59	704327
2017-11-24	73.95	73.95	73.12	73.14	574158
2017-11-27	73.21	73.61	72.99	73.26	810035
2017-11-28	73.48	75.22	73.30	74.83	1636852
2017-11-29	75.58	77.64	75.23	76.55	1358677
2017-11-30	77.22	77.95	76.26	76.55	1950179
2017-12-01	76.70	76.92	74.00	76.51	1434604
2017-12-04	77.99	78.44	77.33	77.50	1213414
2017-12-05	77.84	77.84	75.80	75.91	1418434
2017-12-06	75.64	76.93	75.41	76.50	1227103
2017-12-07	76.26	77.97	76.22	77.59	1231184
2017-12-08	78.08	78.73	77.83	78.54	1530271
2017-12-11	78.52	78.74	77.05	77.17	1221501
2017-12-12	77.46	78.21	77.23	77.57	959404
2017-12-13	77.37	77.56	75.82	75.85	1210698
2017-12-14	76.25	76.80	75.63	75.70	1014493
2017-12-15	76.27	76.93	75.84	76.19	2250517
2017-12-18	77.00	77.22	75.76	76.44	1905927
2017-12-19	76.75	77.24	76.61	76.81	1595235
2017-12-20	77.74	77.80	77.07	77.41	906551
2017-12-21	77.77	78.59	77.61	77.94	1810814
2017-12-22	78.43	78.43	76.87	77.75	1018122
2017-12-26	77.84	78.29	77.24	77.49	536804
2017-12-27	77.55	77.55	76.87	77.20	798166
2017-12-28	77.27	77.50	76.83	77.35	858338
2017-12-29	77.57	77.82	76.73	76.87	1014695
2018-01-02	77.99	78.47	77.33	77.91	1294878
2018-01-03	77.95	78.02	76.88	77.55	1374480
2018-01-04	78.00	79.58	77.90	78.93	873805
2018-01-05	79.14	79.32	78.52	79.09	760069
2018-01-08	78.92	79.09	78.34	78.61	882134
2018-01-09	79.30	82.23	79.26	81.68	2424581
2018-01-10	81.76	83.79	81.75	82.79	1541053
2018-01-11	83.32	84.09	83.16	83.90	1241996
2018-01-12	84.26	84.75	83.75	84.37	1390179
2018-01-16	84.75	85.20	82.04	82.51	1506215
2018-01-17	82.92	83.20	82.20	82.98	1774055
2018-01-18	83.26	83.60	82.56	83.06	864001
2018-01-19	83.01	83.47	81.72	83.17	1699762
2018-01-22	83.38	83.52	82.39	83.35	1137254
2018-01-23	82.76	83.43	81.86	82.90	921777
2018-01-24	83.51	83.99	82.87	83.34	1072404
2018-01-25	83.86	83.92	83.06	83.40	1098749
2018-01-26	83.82	84.81	83.14	84.81	1184119
2018-01-29	84.89	86.68	84.88	85.71	2314638
2018-01-30	84.78	85.42	82.95	83.98	2324883
2018-01-31	83.89	84.10	82.16	82.80	2362898
2018-02-01	83.59	86.19	83.10	85.91	2179232
2018-02-02	84.41	85.07	82.99	83.04	1686756
2018-02-05	81.99	82.95	77.56	78.09	1760327
2018-02-06	75.69	79.19	75.21	78.57	2344137
2018-02-07	78.03	79.85	77.78	78.51	1732133
2018-02-08	78.53	78.53	73.80	73.86	1714429
2018-02-09	75.05	76.05	72.47	75.38	2590400
2018-02-12	76.35	77.41	75.07	75.47	1785527
2018-02-13	74.63	75.09	74.02	74.34	1990770
2018-02-14	74.10	77.67	74.00	77.30	1974699
2018-02-15	78.00	79.00	76.75	77.18	1523547
2018-02-16	76.68	77.97	76.65	77.58	1137754
2018-02-20	77.19	78.47	77.03	78.03	1226115
2018-02-21	78.05	79.54	77.88	78.32	1006536
2018-02-22	78.72	78.97	76.96	77.03	1098588
2018-02-23	77.28	78.06	77.03	78.02	833428
2018-02-26	78.31	78.52	77.14	78.42	1597596
2018-02-27	78.70	79.83	78.18	78.22	1474218
2018-02-28	78.84	78.84	76.17	76.17	1547982
2018-03-01	76.23	76.61	73.40	73.88	1436894
2018-03-02	73.21	73.87	71.85	73.73	1140334
2018-03-05	72.98	75.34	72.55	74.90	1080748
2018-03-06	75.12	76.08	74.46	75.85	1112725
2018-03-07	74.76	76.10	74.68	76.04	1929844
2018-03-08	76.25	76.47	75.02	76.40	1051299
2018-03-09	77.17	78.98	76.70	78.71	1448151
2018-03-12	78.71	79.02	78.05	78.41	1270959
2018-03-13	78.81	79.01	77.61	77.84	1357519
2018-03-14	78.46	78.46	76.05	76.27	762865
2018-03-15	76.46	77.26	76.18	76.49	1209330
2018-03-16	76.58	77.34	76.15	76.36	1629336
2018-03-19	76.41	77.19	75.18	75.80	883390
2018-03-20	76.34	77.18	76.11	76.56	695768
2018-03-21	76.75	78.35	76.75	77.20	1072501
2018-03-22	75.80	76.71	73.39	73.60	1271713
2018-03-23	73.80	73.96	70.15	70.36	1512898
2018-03-26	71.91	73.18	71.25	73.11	1445675
2018-03-27	73.38	74.56	71.42	71.96	1775406
2018-03-28	72.10	72.95	71.26	72.01	1530926
2018-03-29	72.48	73.67	72.40	73.06	1368735
2018-04-02	72.60	73.11	69.90	70.97	1478274
2018-04-03	71.25	71.61	69.19	70.80	2138104
2018-04-04	69.34	71.45	69.27	71.24	1186136
2018-04-05	71.96	72.35	71.06	71.34	1658224
2018-04-06	70.27	71.00	68.49	69.16	1449987
2018-04-09	69.40	70.05	68.43	68.52	1441639
2018-04-10	69.48	70.13	68.82	69.42	2109840
2018-04-11	68.38	68.97	67.85	68.01	3285918
2018-04-12	68.45	69.78	68.27	69.38	2540731
2018-04-13	70.32	70.51	68.95	69.26	1791273
2018-04-16	69.76	70.52	69.48	70.00	1343402
2018-04-17	70.61	70.82	69.42	69.75	1505097
2018-04-18	70.45	71.13	69.75	70.84	1665131
2018-04-19	70.96	72.25	70.96	71.62	1541874
2018-04-20	71.89	72.21	71.11	71.58	1532566
2018-04-23	72.00	72.65	71.69	72.22	1383663
2018-04-24	72.54	74.17	71.42	72.01	1171800
2018-04-25	71.84	72.25	70.81	71.90	821749
2018-04-26	71.86	72.36	71.15	71.78	875862
2018-04-27	71.57	71.75	70.37	71.64	1120916
2018-04-30	71.99	72.42	70.62	70.64	1035305
2018-05-01	70.40	70.64	69.57	70.20	1946252
2018-05-02	69.85	69.85	67.35	67.72	3081819
2018-05-03	66.36	67.70	64.62	66.43	2848297
2018-05-04	65.76	69.22	65.76	68.95	2590714
2018-05-07	69.01	69.26	68.31	68.62	1851027
2018-05-08	69.08	69.17	68.04	68.40	2902281
2018-05-09	68.66	68.87	66.94	67.59	2369921
2018-05-10	67.43	67.83	66.35	67.68	3032349
2018-05-11	67.90	68.98	67.44	68.01	2034485
2018-05-14	68.25	68.63	67.97	68.08	941474
2018-05-15	67.98	69.36	67.78	68.18	1833126
2018-05-16	68.03	68.57	67.42	67.97	1634165
2018-05-17	68.14	69.34	67.99	69.02	1654814
2018-05-18	68.89	69.12	68.50	68.98	1378966
2018-05-21	69.28	70.67	69.28	69.83	1623035
2018-05-22	69.97	70.93	69.91	70.45	1304835
2018-05-23	69.94	70.15	69.27	69.75	1527657
2018-05-24	68.83	69.74	68.24	69.43	1297649
2018-05-25	69.04	69.40	68.56	68.88	878459
2018-05-29	67.50	67.98	64.88	65.47	2115569
2018-05-30	66.46	67.39	66.02	67.10	1409465
2018-05-31	66.91	66.99	65.74	66.29	1984563
2018-06-01	67.62	67.81	66.87	67.38	1353312
2018-06-04	68.00	68.61	67.35	67.59	2510542
2018-06-05	67.20	67.50	66.15	67.47	2291698
2018-06-06	67.90	68.51	67.56	68.44	1593143
2018-06-07	68.83	69.12	68.08	68.57	1904822
2018-06-08	68.63	69.33	68.21	69.25	1071341
2018-06-11	69.58	70.08	69.25	69.40	965158
2018-06-12	69.46	69.57	68.70	69.10	1880906
2018-06-13	69.01	69.70	68.34	68.89	1896007
2018-06-14	68.92	69.16	67.95	68.05	2455231
2018-06-15	66.82	67.58	66.13	67.19	3424588
2018-06-18	66.55	66.78	65.87	66.72	1644402
2018-06-19	65.82	65.95	64.97	65.32	2553258
2018-06-20	65.63	65.63	64.28	65.05	1786767
2018-06-21	64.81	65.48	64.62	64.97	1139264
2018-06-22	65.61	66.08	65.30	65.37	1684076
2018-06-25	64.84	65.36	64.33	64.85	1520325
2018-06-26	64.85	64.96	64.09	64.24	1354469
2018-06-27	64.00	64.20	62.08	62.09	2565751
2018-06-28	62.09	62.43	61.18	62.25	1243047
2018-06-29	62.88	63.55	62.23	62.25	1501398
2018-07-02	61.87	63.02	61.87	63.01	1196949
2018-07-03	63.15	63.96	62.76	62.89	1098374
2018-07-05	63.61	63.73	62.80	63.28	1302912
2018-07-06	62.74	63.82	62.61	63.36	1442242
2018-07-09	63.60	65.54	63.44	65.35	2244984
2018-07-10	65.37	65.62	64.40	64.71	1663573
2018-07-11	64.10	64.51	63.47	63.68	1367342
2018-07-12	64.30	64.30	62.88	63.59	1456911
2018-07-13	63.28	63.92	62.80	63.54	1397901
2018-07-16	63.86	64.47	63.81	64.31	1197250
2018-07-17	64.31	64.90	64.01	64.73	1297235
2018-07-18	64.80	66.08	64.32	65.91	1151435
2018-07-19	65.56	65.87	64.67	64.82	1968772
2018-07-20	64.61	65.11	64.39	64.57	1113007
2018-07-23	64.37	65.78	64.06	65.50	1405031
2018-07-24	65.86	67.04	65.59	65.88	1277255
2018-07-25	65.73	66.10	64.91	66.00	2468815
2018-07-26	66.23	67.59	66.23	67.11	1658694
2018-07-27	67.23	68.02	67.11	67.56	1368518
2018-07-30	67.70	68.89	67.53	68.11	1801962
2018-07-31	68.51	68.89	67.95	68.10	2132176
2018-08-01	69.05	69.11	67.55	67.66	1986315
2018-08-02	65.34	66.30	63.69	65.70	3186627
2018-08-03	65.39	66.69	65.07	66.63	1280495
2018-08-06	66.57	67.21	66.35	66.81	1093356
2018-08-07	67.08	68.37	66.95	67.11	1767638
2018-08-08	67.11	67.67	66.63	67.42	1173396
2018-08-09	67.42	67.69	66.48	66.69	1453261
2018-08-10	65.80	65.85	64.14	64.66	1320572
2018-08-13	64.39	64.62	63.76	64.21	1525976
2018-08-14	64.31	65.64	64.31	65.41	1362673
2018-08-15	64.78	65.22	64.02	64.50	1883284
2018-08-16	65.09	65.53	64.81	65.13	2120001
2018-08-17	64.87	65.48	64.86	65.24	863858
2018-08-20	65.24	65.80	65.16	65.47	923847
2018-08-21	65.50	67.03	65.47	66.54	1374272
2018-08-22	66.40	66.47	65.81	66.14	994705
2018-08-23	66.09	66.09	65.31	65.42	994415
2018-08-24	65.91	66.01	65.45	65.62	711214
2018-08-27	66.12	67.23	66.00	66.88	978568
2018-08-28	67.23	67.66	66.91	67.01	969891
2018-08-29	66.89	67.05	65.95	66.70	788499
2018-08-30	66.45	66.50	65.63	65.81	768031
2018-08-31	65.56	65.90	65.25	65.58	849509
2018-09-04	65.50	66.16	65.13	65.85	1018967
2018-09-05	65.80	67.33	65.78	66.62	1163625
2018-09-06	66.58	66.83	64.96	65.35	1294242
2018-09-07	65.58	65.78	64.72	65.06	1416654
2018-09-10	66.23	66.23	64.86	64.87	1187048
2018-09-11	64.49	65.10	63.79	64.66	1229480
2018-09-12	64.36	64.74	63.80	64.19	962649
2018-09-13	64.48	65.32	64.31	65.21	1477376
2018-09-14	65.47	67.30	65.41	67.24	1398037
2018-09-17	67.35	67.56	66.41	66.47	1556066
2018-09-18	66.88	67.69	66.58	67.63	877415
2018-09-19	67.69	69.83	67.69	69.33	1865768
2018-09-20	70.00	71.20	69.73	70.14	1843987
2018-09-21	70.20	70.40	69.50	70.32	1751186
2018-09-24	70.42	70.42	68.76	68.93	998096
2018-09-25	69.28	69.63	68.52	68.63	860519
2018-09-26	68.75	69.39	67.59	67.75	1336709
2018-09-27	68.17	68.67	67.43	67.90	970279
2018-09-28	67.22	68.10	66.68	67.66	1444770
2018-10-01	68.09	68.66	67.62	68.05	1137103
2018-10-02	67.92	68.65	67.42	68.06	898376
2018-10-03	68.76	70.20	68.53	69.47	2149711
2018-10-04	69.75	71.02	69.46	69.84	2532677
2018-10-05	70.35	71.27	69.54	69.90	1867799
2018-10-08	69.61	70.83	69.43	70.25	1074687
2018-10-09	70.07	70.60	69.05	70.11	1434296
2018-10-10	70.23	70.59	67.98	68.03	1742386
2018-10-11	67.74	67.74	63.97	63.99	2092662
2018-10-12	65.21	65.26	62.51	64.20	2241651
2018-10-15	64.00	64.88	63.75	63.78	1190235
2018-10-16	64.23	64.50	63.29	64.47	1550606
2018-10-17	64.55	66.16	64.19	65.64	1775039
2018-10-18	65.44	65.97	63.53	63.80	1578807
2018-10-19	63.52	64.71	63.10	64.00	1752554
2018-10-22	64.21	64.80	62.35	62.38	1630198
2018-10-23	60.93	62.19	60.44	61.85	2426563
2018-10-24	61.51	61.70	58.37	58.52	1628528
2018-10-25	59.29	60.26	59.04	59.61	1838674
2018-10-26	58.82	58.97	57.55	57.88	2012378
2018-10-29	58.92	60.04	57.06	57.75	2404820
2018-10-30	58.33	58.99	57.50	58.90	1967005
2018-10-31	59.74	61.48	59.50	60.19	2986719
2018-11-01	60.39	61.27	60.20	61.06	2481051
2018-11-02	62.46	64.51	61.58	63.30	3731054
2018-11-05	64.00	64.74	63.62	64.48	2025728
2018-11-06	64.46	64.78	64.07	64.54	1550559
2018-11-07	65.06	65.93	64.61	65.83	2461250
2018-11-08	65.00	66.68	64.92	65.98	1385847
2018-11-09	65.71	66.14	64.72	65.08	1159571
2018-11-12	65.17	65.47	63.89	63.90	1178296
2018-11-13	64.21	66.05	64.16	65.18	1787792
2018-11-14	65.90	66.14	63.46	64.10	1884923
2018-11-15	63.21	63.86	62.76	63.66	2711968
2018-11-16	63.06	63.42	62.53	63.02	2073255
2018-11-19	62.82	63.40	62.38	62.93	2273501
2018-11-20	62.05	62.14	60.53	60.97	2713559
2018-11-21	61.43	62.74	60.69	61.20	1543248
2018-11-23	60.45	61.52	60.06	60.97	505802
2018-11-26	62.08	62.59	61.69	62.46	1131172
2018-11-27	62.11	62.49	61.37	61.76	1475872
2018-11-28	61.74	63.06	61.05	63.05	1959411
2018-11-29	62.70	63.45	62.04	62.49	1964015
2018-11-30	62.29	63.28	62.17	62.97	1944582
2018-12-03	64.06	64.80	63.23	63.90	1703702
2018-12-04	63.45	63.77	59.07	59.50	2370603
2018-12-06	57.97	58.54	56.37	57.70	2578362
2018-12-07	57.72	58.75	55.83	56.40	2283534
2018-12-10	56.38	56.83	54.51	55.47	3966914
2018-12-11	56.34	56.97	54.31	54.49	3135375
2018-12-12	55.58	56.21	54.82	55.19	2377290
2018-12-13	55.28	55.41	53.99	54.43	2235169
2018-12-14	53.59	54.97	53.26	53.53	2601027
2018-12-17	53.09	53.95	52.21	52.56	2905615
2018-12-18	52.90	53.71	51.79	52.15	2732727
2018-12-19	52.05	53.23	51.14	51.60	3944625
2018-12-20	51.06	51.94	50.67	50.94	3398140
2018-12-21	50.33	51.21	49.23	49.34	5313559
2018-12-24	48.77	49.77	48.56	48.79	1645519
2018-12-26	49.16	50.63	48.07	50.62	3371321
2018-12-27	49.55	51.21	49.48	51.20	2854216
2018-12-28	51.49	51.64	50.77	51.00	2449261
2018-12-31	51.37	51.81	50.65	51.31	2138739
2019-01-02	50.12	51.81	49.70	51.53	2723626
2019-01-03	51.20	51.80	50.71	50.84	2712293
2019-01-04	52.22	53.81	51.85	53.73	3490455
2019-01-07	53.33	54.54	52.79	54.01	2244939
2019-01-08	54.80	54.92	53.37	53.18	2854982
2019-01-09	53.45	54.71	53.30	54.49	2356856
2019-01-10	54.27	55.32	54.23	54.96	2255922
2019-01-11	54.46	55.56	54.26	55.24	1692807
2019-01-14	54.44	56.16	54.44	55.79	2154552
2019-01-15	55.46	56.01	55.03	55.81	2040646
2019-01-16	56.43	57.69	56.17	57.30	2714550
2019-01-17	56.86	58.14	56.64	58.02	2165218
2019-01-18	58.57	59.22	57.91	59.16	2516580
2019-01-22	58.76	59.13	58.01	58.18	1733258
2019-01-23	58.66	58.66	57.41	57.82	2003637
2019-01-24	57.57	58.74	57.57	58.44	1931562
2019-01-25	59.31	59.87	58.87	59.49	1315588
2019-01-28	59.06	59.47	58.41	59.15	1118671
2019-01-29	59.09	59.14	58.08	58.11	1760232
2019-01-30	58.21	58.36	57.16	57.90	3132766
2019-01-31	57.45	58.63	57.45	58.49	1842730
2019-02-01	58.72	59.06	58.40	58.65	1681919
2019-02-04	58.63	59.00	58.48	58.93	1206007
2019-02-05	59.02	59.14	58.28	58.80	2021891
2019-02-06	58.69	59.37	58.57	58.96	1574904
2019-02-07	58.29	60.54	58.11	59.22	2825426
2019-02-08	58.31	59.00	57.19	58.32	2121041
2019-02-11	58.75	59.27	58.40	59.18	1507969
2019-02-12	59.93	61.03	59.81	60.50	1714355
2019-02-13	60.81	61.61	60.63	60.65	1552837
2019-02-14	59.91	60.40	59.50	59.92	1533755
2019-02-15	60.70	61.65	60.50	61.61	1234185
2019-02-19	61.00	62.42	60.97	62.05	1166505
2019-02-20	62.13	62.79	61.83	62.63	1363692
2019-02-21	62.66	63.20	62.32	62.55	1535984
2019-02-22	62.79	63.36	62.47	62.81	1457551
2019-02-25	63.50	64.04	63.25	63.35	1269537
2019-02-26	63.00	63.82	62.95	63.19	1346890
2019-02-27	63.16	63.65	62.93	63.01	1236276
2019-02-28	63.07	63.14	62.46	62.52	1498551
2019-03-01	64.19	64.19	62.63	62.89	1272458
2019-03-04	63.01	63.81	62.06	62.74	1649992
2019-03-05	62.82	62.95	61.78	62.70	1499890
2019-03-06	62.51	63.19	61.76	62.04	1462185
2019-03-07	61.61	61.61	59.99	60.39	2693266
2019-03-08	59.62	60.24	59.39	60.17	2095471
2019-03-11	60.56	61.17	60.43	60.94	1356986
2019-03-12	61.19	61.57	60.99	61.26	1600458
2019-03-13	61.73	62.23	61.28	61.80	1454288
2019-03-14	61.64	62.16	61.43	61.74	1679007
2019-03-15	61.62	62.81	61.58	62.72	2930450
2019-03-18	62.97	63.92	62.86	63.26	2360370
2019-03-19	63.73	64.19	62.57	62.62	1559472
2019-03-20	62.45	62.78	60.00	60.12	2527948
2019-03-21	59.65	60.66	59.14	60.47	2152244
2019-03-22	59.63	60.14	57.46	57.68	2719760
2019-03-25	57.79	58.29	57.15	57.43	2675613
2019-03-26	57.80	58.62	57.60	58.07	1810326
2019-03-27	58.10	58.45	57.64	57.98	1571548
2019-03-28	58.16	58.58	57.65	58.33	1665777
2019-03-29	58.99	59.34	58.49	58.70	1489741
2019-04-01	59.74	62.02	59.46	61.91	2583166
2019-04-02	61.88	62.14	61.06	61.12	1650762
2019-04-03	62.02	62.71	61.77	62.08	1560149
2019-04-04	62.01	63.20	62.01	62.66	1096666
2019-04-05	62.92	63.63	62.62	63.40	1206697
2019-04-08	63.28	63.79	63.19	63.11	942608
2019-04-09	62.84	62.92	61.73	61.87	1278849
2019-04-10	62.00	63.06	61.61	62.95	1357830
2019-04-11	63.31	64.44	63.27	63.90	1431929
2019-04-12	64.88	66.15	64.68	64.91	1537006
2019-04-15	65.06	65.37	64.28	64.50	1311193
2019-04-16	64.93	66.13	64.69	66.11	979457
2019-04-17	66.48	67.15	65.91	66.16	1632264
2019-04-18	65.96	66.50	65.88	66.19	1139420
2019-04-22	65.86	66.23	65.58	65.72	727333
2019-04-23	65.56	66.52	65.56	66.14	985957
2019-04-24	65.97	65.97	65.15	65.51	899995
2019-04-25	65.07	65.85	64.66	65.13	745760
2019-04-26	65.14	66.05	64.79	66.04	973077
2019-04-29	66.27	67.07	66.27	66.81	870936
2019-04-30	66.98	67.15	65.83	66.72	1039077
2019-05-01	66.38	67.17	65.80	66.05	1547786
2019-05-02	65.86	67.39	64.63	66.36	1836638
2019-05-03	66.54	67.52	66.13	67.15	1363883
2019-05-06	65.58	67.21	65.34	66.79	1375897
2019-05-07	65.96	66.51	64.85	65.38	1969812
2019-05-08	65.09	65.92	64.86	65.10	1711378
2019-05-09	64.18	65.14	63.67	65.00	2255317
2019-05-10	64.75	65.57	64.04	65.35	1736251
2019-05-13	63.96	64.20	61.92	62.08	1881743
2019-05-14	62.22	64.75	62.22	64.14	2281831
2019-05-15	63.36	64.07	62.89	63.78	1719171
2019-05-16	64.26	65.50	64.26	64.84	1218982
2019-05-17	63.96	64.76	63.81	64.00	918954
2019-05-20	63.70	64.56	63.68	64.04	981354
2019-05-21	64.51	65.14	64.51	64.98	1105304
2019-05-22	64.58	64.79	64.21	64.30	941461
2019-05-23	63.27	63.34	61.90	62.32	1508117
2019-05-24	62.93	63.65	62.86	63.49	1146718
2019-05-28	63.20	63.53	61.88	61.93	2044102
2019-05-29	61.39	61.93	60.90	61.82	1354513
2019-05-30	62.20	62.84	61.29	61.74	1001377
2019-05-31	60.58	60.68	59.16	59.45	1565953
2019-06-03	59.37	60.86	59.11	60.78	1798386
2019-06-04	61.83	63.54	61.72	63.47	2273693
2019-06-05	63.46	63.56	62.14	62.99	1622240
2019-06-06	63.08	64.01	62.80	63.66	1447627
2019-06-07	63.42	63.88	62.67	62.77	1431940
2019-06-10	63.59	64.57	63.44	63.74	1259727
2019-06-11	64.46	64.83	63.91	64.13	1180930
2019-06-12	63.82	64.21	62.87	62.95	1090378
2019-06-13	63.05	63.67	62.88	63.43	1333432
2019-06-14	63.50	63.62	62.52	63.48	924539
2019-06-17	63.34	63.67	62.27	62.44	1039976
2019-06-18	62.22	63.89	62.22	63.40	1268090
2019-06-19	63.80	64.37	62.44	62.72	1142157
2019-06-20	63.44	64.05	62.40	63.93	1260468
2019-06-21	63.91	64.21	62.88	62.93	1604175
2019-06-24	62.95	63.56	62.74	62.90	994344
2019-06-25	63.84	63.84	61.64	62.01	2729857
2019-06-26	62.34	62.98	61.77	62.83	2003596
2019-06-27	63.09	63.83	62.91	63.01	1168858
2019-06-28	63.66	64.48	63.38	64.45	2036358
2019-07-01	65.40	66.22	64.91	65.54	1691416
2019-07-02	65.53	65.60	64.28	64.84	1022661
2019-07-03	65.22	65.80	65.02	65.71	609295
2019-07-05	66.00	66.42	65.57	66.22	834923
2019-07-08	65.54	66.23	64.85	65.46	1120684
2019-07-09	64.87	65.53	64.84	65.41	1032914
2019-07-10	65.40	66.03	64.62	65.00	1022986
2019-07-11	65.14	66.14	64.92	66.11	1569902
2019-07-12	66.48	67.00	65.77	66.89	1140977
2019-07-15	67.00	67.00	66.07	66.41	874836
2019-07-16	66.94	67.17	66.32	66.81	1068747
2019-07-17	66.54	66.68	65.48	65.60	788061
2019-07-18	65.48	66.27	65.47	66.13	1057280
2019-07-19	66.23	67.04	65.84	65.88	965028
2019-07-22	65.80	66.23	65.11	65.46	922140
2019-07-23	65.72	66.27	65.31	66.04	1496285
2019-07-24	65.84	66.87	65.68	66.76	1141815
2019-07-25	66.63	66.86	65.80	66.22	1111219
2019-07-26	66.21	66.91	65.82	66.64	1821912
2019-07-29	66.41	66.93	65.83	66.05	1106428
2019-07-30	65.48	66.22	65.26	66.17	962025
2019-07-31	66.20	66.44	65.08	65.34	1697730
2019-08-01	64.63	65.10	59.22	59.82	3392084
2019-08-02	59.47	59.56	58.03	58.66	2094007
2019-08-05	57.84	58.36	56.04	56.46	2370973
2019-08-06	56.95	57.50	56.13	57.31	2420357
2019-08-07	55.77	55.93	54.20	55.40	2855199
2019-08-08	56.27	57.27	55.76	57.21	1917507
2019-08-09	56.83	56.83	55.64	56.08	1586959
2019-08-12	55.20	55.31	53.56	53.76	1261672
2019-08-13	53.44	55.52	53.11	54.48	2015137
2019-08-14	52.55	53.19	51.67	51.90	1842991
2019-08-15	52.25	52.60	51.49	51.70	1745502
2019-08-16	52.51	53.97	52.34	53.49	1891582
2019-08-19	54.70	54.88	54.04	54.29	1664356
2019-08-20	53.73	54.09	53.07	53.17	1663745
2019-08-21	53.88	54.30	53.49	53.98	925461
2019-08-22	54.47	54.71	53.96	54.26	1279131
2019-08-23	53.60	54.52	52.00	52.26	1874487
2019-08-26	52.64	53.01	52.16	52.44	1450819
2019-08-27	52.85	53.14	50.82	51.42	1685072
2019-08-28	50.90	52.00	50.90	51.68	1199744
2019-08-29	52.44	53.09	52.38	52.75	891050
2019-08-30	53.33	53.65	52.71	52.88	859053
2019-09-03	52.15	52.34	51.46	52.06	1866110
2019-09-04	52.91	52.91	52.40	52.71	1105729
2019-09-05	53.77	55.33	53.76	54.81	1446599
2019-09-06	54.79	55.67	54.31	55.20	993288
2019-09-09	55.94	57.84	55.33	57.50	1703105
2019-09-10	57.88	59.58	57.86	59.58	1936829
2019-09-11	59.39	60.13	58.62	60.08	1718051
2019-09-12	59.42	60.71	58.59	60.32	1223766
2019-09-13	61.21	62.46	61.03	61.67	1223779
2019-09-16	60.53	61.83	60.31	61.25	1073016
2019-09-17	60.82	61.01	60.13	60.83	1050696
2019-09-18	60.47	61.20	59.90	61.12	1286913
2019-09-19	60.93	61.85	60.78	60.89	1106920
2019-09-20	61.14	61.89	60.73	60.73	1686189
2019-09-23	59.96	61.21	59.62	60.90	1249821
2019-09-24	61.00	61.17	59.46	59.82	1574312
2019-09-25	59.83	60.51	59.37	60.27	1393568
2019-09-26	60.13	60.48	59.85	60.16	958229
2019-09-27	60.83	61.46	60.50	60.91	1487198
2019-09-30	61.34	61.48	60.17	60.32	1090459
2019-10-01	61.01	61.02	57.73	57.73	1466532
2019-10-02	56.97	57.35	55.62	55.87	1337811
2019-10-03	55.52	55.71	54.05	55.56	1192622
2019-10-04	55.45	56.58	55.26	56.53	856977
2019-10-07	56.51	56.68	55.91	55.94	658780
2019-10-08	54.63	54.70	53.88	53.55	1212911
2019-10-09	54.20	54.61	53.74	54.35	1166009
2019-10-10	54.90	56.16	54.76	56.08	1267130
2019-10-11	57.68	59.25	57.28	58.38	1847350
2019-10-14	57.72	58.75	57.46	58.62	897768
2019-10-15	58.91	59.97	58.54	59.03	870670
2019-10-16	59.03	59.62	58.42	58.51	1085071
2019-10-17	59.11	59.55	58.60	59.00	912014
2019-10-18	59.07	59.75	58.69	59.53	1446701
2019-10-21	60.43	61.18	60.35	60.88	1133076
2019-10-22	60.63	61.86	59.93	61.33	974632
2019-10-23	60.78	61.85	60.78	61.81	1007397
2019-10-24	61.95	62.35	60.59	61.05	1623397
2019-10-25	60.86	61.71	60.77	61.59	1212446
2019-10-28	61.88	62.95	61.78	62.18	1077067
2019-10-29	61.88	62.58	61.77	61.94	1194543
2019-10-30	61.55	61.68	60.91	61.68	1553195
2019-10-31	58.00	58.00	55.05	56.48	4825495
2019-11-01	56.65	58.44	56.63	58.02	2671417
2019-11-04	58.91	59.68	58.33	59.61	2492793
2019-11-05	60.00	61.71	59.70	61.08	2597461
2019-11-06	60.86	61.13	59.79	60.36	2069848
2019-11-07	61.23	62.44	61.00	61.12	2110903
2019-11-08	60.79	60.99	59.51	60.38	2352957
2019-11-11	59.40	60.72	59.40	60.16	1326077
2019-11-12	60.28	60.86	59.95	60.78	1373474
2019-11-13	60.10	60.15	59.12	59.48	1400697
2019-11-14	59.21	59.61	58.87	58.93	1470323
2019-11-15	59.50	59.69	58.43	58.76	1410400
2019-11-18	58.47	58.65	57.21	58.03	2029261
2019-11-19	58.44	58.61	57.65	57.84	1191885
2019-11-20	57.37	57.49	56.38	57.00	1626640
2019-11-21	57.31	57.31	56.42	57.27	1861846
2019-11-22	57.47	58.20	57.35	58.17	1159984
2019-11-25	58.21	58.78	57.72	58.72	1487561
2019-11-26	58.62	58.92	58.28	58.80	1312850
2019-11-27	59.16	59.56	58.74	59.47	989399
2019-11-29	59.39	59.53	59.01	59.05	502815
2019-12-02	59.37	59.70	58.51	58.58	1090252
2019-12-03	57.27	57.55	55.71	56.15	1962531
2019-12-04	56.53	57.30	56.26	56.64	1578353
2019-12-05	57.12	57.27	56.55	56.76	903003
2019-12-06	57.83	58.38	57.56	57.77	1014411
2019-12-09	57.52	58.07	57.27	57.92	837258
2019-12-10	57.65	58.22	57.55	57.88	1023393
2019-12-11	57.81	58.10	57.49	57.71	1118431
2019-12-12	58.00	60.32	57.74	60.15	1403783
2019-12-13	60.51	61.03	59.48	59.73	1221079
2019-12-16	60.47	60.84	60.09	60.42	1415907
2019-12-17	60.26	61.20	60.23	61.01	1310784
2019-12-18	61.20	61.51	60.68	60.69	1061185
2019-12-19	60.77	60.77	59.98	60.13	3507015
2019-12-20	60.66	60.81	60.00	60.01	2338813
2019-12-23	60.00	60.15	59.18	59.45	868486
2019-12-24	59.61	59.63	58.99	59.05	318656
2019-12-26	59.25	59.78	59.21	59.51	1241602
2019-12-27	59.51	59.63	58.66	58.74	1092706
2019-12-30	59.07	59.17	58.45	58.67	842694
2019-12-31	58.63	59.24	58.38	59.01	965896
2020-01-02	59.40	59.85	58.90	59.75	2347629
2020-01-03	58.74	58.87	57.62	57.97	1597786
2020-01-06	57.25	57.79	56.83	57.48	1815436
2020-01-07	58.00	58.25	57.60	58.12	1810428
2020-01-08	58.36	59.87	58.14	58.62	2376324
2020-01-09	59.32	59.71	58.78	59.56	1548051
2020-01-10	59.54	59.64	58.82	58.98	1371190
2020-01-13	59.25	59.39	58.84	59.17	1026380
2020-01-14	59.03	60.11	58.93	59.22	2009933
2020-01-15	58.55	59.18	57.97	58.24	1243901
2020-01-16	58.75	59.42	58.45	59.20	1534336
2020-01-17	59.34	60.15	59.15	60.04	1393607
2020-01-21	59.41	59.47	58.41	58.53	1302056
2020-01-22	58.75	59.01	58.47	58.72	768216
2020-01-23	58.08	58.55	57.21	58.33	1307662
2020-01-24	58.34	58.34	55.94	56.55	1669048
2020-01-27	54.87	55.31	54.54	54.65	1451001
2020-01-28	55.21	56.09	54.84	55.61	1107031
2020-01-29	55.92	56.05	55.06	55.07	1075520
2020-01-30	54.16	56.11	54.01	56.08	1427758
2020-01-31	55.15	55.54	54.11	54.48	1317261
2020-02-03	54.92	55.83	54.40	54.42	1634048
2020-02-04	55.72	56.28	55.50	55.68	1147171
2020-02-05	56.97	58.15	56.91	57.99	1454260
2020-02-06	60.00	60.61	59.09	59.37	2613980
2020-02-07	58.55	59.77	58.55	59.46	1857337
2020-02-10	59.16	59.82	58.77	59.71	1499065
2020-02-11	60.07	61.51	60.02	60.55	1581081
2020-02-12	61.08	61.79	60.86	60.98	1691242
2020-02-13	60.50	61.31	60.48	61.17	1393807
2020-02-14	61.20	61.68	60.64	61.11	1520448
2020-02-18	60.55	61.17	59.66	60.17	1577346
2020-02-19	60.34	61.11	60.29	60.86	1646986
2020-02-20	60.56	61.96	60.52	61.03	1426501
2020-02-21	60.22	60.58	59.33	59.77	1774183
2020-02-24	57.09	57.27	54.25	55.10	2754196
2020-02-25	55.26	55.28	51.67	52.10	2554088
2020-02-26	52.75	52.88	51.16	51.18	2380643
2020-02-27	49.52	50.38	47.72	47.73	2824838
2020-02-28	45.87	47.02	44.03	45.39	3919400
2020-03-02	45.79	48.28	44.84	48.28	3389241
2020-03-03	48.08	48.71	44.15	44.25	3110221
2020-03-04	45.24	45.25	42.81	45.00	3164977
2020-03-05	43.05	43.37	40.71	41.17	2213715
2020-03-06	38.84	40.16	37.13	38.12	3666177
2020-03-09	34.41	35.42	30.50	31.71	4637259
2020-03-10	35.38	37.15	33.20	35.50	6362769
2020-03-11	33.59	34.09	31.29	31.87	3329435
2020-03-12	28.73	29.30	23.26	23.37	6204273
2020-03-13	26.15	28.86	23.67	28.86	4789735
2020-03-16	21.78	25.40	21.45	21.67	4148415
2020-03-17	22.46	23.38	19.31	22.91	4480637
2020-03-18	20.05	21.99	16.95	19.74	4407996
2020-03-19	19.12	20.85	17.34	19.22	3806182
2020-03-20	19.47	20.29	16.96	17.06	4474631
2020-03-23	17.05	17.71	16.11	17.35	5804092
2020-03-24	19.09	23.14	18.78	22.85	5354207
2020-03-25	24.39	26.86	22.53	25.09	5470640
2020-03-26	25.71	29.01	24.86	28.77	5818911
2020-03-27	26.00	29.52	25.80	27.51	4182624
2020-03-30	27.10	27.69	25.36	27.28	2819026
2020-03-31	27.05	27.24	26.10	26.32	3858493
2020-04-01	24.24	24.65	23.29	23.85	4446032
2020-04-02	23.47	25.02	22.76	23.53	3368627
2020-04-03	23.18	23.90	22.65	23.46	3938967
2020-04-06	25.81	27.25	25.01	26.99	3744199
2020-04-07	29.69	31.72	29.03	29.42	5523597
2020-04-08	29.96	32.89	29.67	32.16	3969006
2020-04-09	34.43	36.93	32.95	34.29	3851196
2020-04-13	34.21	34.44	31.43	32.37	2478165
2020-04-14	33.50	33.99	31.57	32.22	2391732
2020-04-15	29.91	30.38	28.88	28.90	2756961
2020-04-16	29.01	29.01	27.47	27.63	2174286
2020-04-17	28.84	30.18	28.82	29.66	3166822
2020-04-20	28.11	29.78	27.82	29.01	2287854
2020-04-21	27.28	28.37	26.97	27.13	4151899
2020-04-22	28.45	29.35	27.78	29.04	2619348
2020-04-23	29.50	30.58	28.66	28.70	1915228
2020-04-24	29.29	30.59	28.79	30.21	2477564
2020-04-27	30.52	32.11	30.44	31.87	1468866
2020-04-28	34.26	34.65	32.69	33.71	1898786
2020-04-29	35.84	37.37	35.44	36.60	3298434
2020-04-30	35.02	36.45	34.27	35.47	2064367
2020-05-01	33.78	34.23	31.92	32.48	1857227
2020-05-04	31.57	32.82	30.70	32.71	1511365
2020-05-05	33.31	34.03	32.35	32.47	2092106
2020-05-06	33.15	33.18	29.82	29.91	2288329
2020-05-07	32.90	35.86	32.90	34.77	3551649
2020-05-08	35.78	36.74	34.78	36.65	2829547
2020-05-11	35.31	36.09	34.74	35.28	2154380
2020-05-12	35.65	35.87	33.03	33.05	2332527
2020-05-13	32.62	32.62	30.23	30.74	2272902
2020-05-14	29.85	32.51	28.53	32.50	2543959
2020-05-15	31.72	33.00	31.27	32.75	1948134
2020-05-18	35.45	36.73	34.45	36.40	2445992
2020-05-19	35.94	36.22	34.65	34.89	1756537
2020-05-20	36.14	36.53	35.33	35.59	1583438
2020-05-21	35.69	36.55	35.48	35.94	1947027
2020-05-22	35.91	36.19	34.41	35.00	1811733
2020-05-26	37.72	39.99	37.20	38.84	2190039
2020-05-27	41.61	42.34	40.00	40.79	1817322
2020-05-28	41.48	41.66	39.16	39.31	1649014
2020-05-29	38.32	39.09	37.59	37.93	3071187
2020-06-01	38.05	39.44	37.33	39.23	1652858
2020-06-02	39.24	39.96	38.55	38.96	2095201
2020-06-03	40.52	42.24	40.10	40.90	1836042
2020-06-04	40.57	43.50	39.80	43.50	2206595
2020-06-05	47.85	49.87	46.59	47.27	3718992
2020-06-08	49.58	50.32	48.29	50.04	2289283
2020-06-09	47.56	48.93	47.02	47.21	2310420
2020-06-10	46.74	46.94	43.91	44.12	2581728
2020-06-11	40.08	41.71	38.26	38.43	2788118
2020-06-12	41.49	41.49	38.83	40.68	1740047
2020-06-15	38.25	42.48	37.52	41.80	2292678
2020-06-16	44.94	44.94	41.22	42.46	2209979
2020-06-17	42.48	43.00	40.65	40.73	1759440
2020-06-18	40.18	41.65	39.64	40.63	1491247
2020-06-19	41.94	41.94	38.96	39.60	3919285
2020-06-22	39.26	39.47	38.35	38.52	2461890
2020-06-23	39.73	40.01	38.62	38.67	2162126
2020-06-24	38.00	38.00	35.82	36.04	2504420
2020-06-25	35.51	36.87	35.32	36.80	1856541
2020-06-26	35.70	36.07	34.34	34.65	3644027
2020-06-29	35.18	35.80	34.56	35.74	1704886
2020-06-30	35.30	37.05	35.27	36.79	1975867
2020-07-01	37.02	37.39	34.56	34.67	2284069
2020-07-02	36.05	36.98	34.50	34.61	2562010
2020-07-06	35.93	36.79	35.15	35.90	1922385
2020-07-07	35.39	35.67	33.98	34.12	2259770
2020-07-08	34.11	35.25	34.05	34.82	2111721
2020-07-09	34.81	34.82	32.44	32.71	2622423
2020-07-10	32.60	35.02	32.52	34.78	2456149
2020-07-13	35.38	35.98	34.24	35.08	1958748
2020-07-14	34.89	35.71	34.26	35.46	1737117
2020-07-15	36.84	37.54	35.98	37.21	1769600
2020-07-16	36.65	38.16	35.97	37.50	2112945
2020-07-17	37.52	37.62	36.73	37.04	1463843
2020-07-20	36.77	36.89	35.85	36.22	1524554
2020-07-21	36.60	37.91	36.60	37.48	1533953
2020-07-22	36.83	37.83	36.77	37.59	1270203
2020-07-23	37.43	38.02	36.98	37.59	1218991
2020-07-24	37.82	37.85	37.00	37.21	982451
2020-07-27	36.86	37.20	36.05	36.75	915130
2020-07-28	36.54	37.23	36.21	36.29	1225330
2020-07-29	36.41	38.44	36.12	38.37	2242473
2020-07-30	36.85	37.29	35.55	36.93	2303842
2020-07-31	36.99	37.64	36.08	37.27	3886115
2020-08-03	37.38	38.20	36.84	37.58	1367634
2020-08-04	37.39	37.75	36.17	36.51	1504710
2020-08-05	37.16	39.18	37.07	39.00	2626909
2020-08-06	36.25	37.40	35.59	35.92	2969020
2020-08-07	35.53	38.39	35.41	38.36	2132150
2020-08-10	38.73	39.77	38.71	39.18	1745407
2020-08-11	40.83	41.58	39.54	39.81	2017676
2020-08-12	41.02	41.05	38.11	38.82	1631868
2020-08-13	38.14	38.93	37.66	38.20	1078616
2020-08-14	37.72	39.37	37.72	38.82	1204424
2020-08-17	38.63	38.63	37.26	37.56	864967
2020-08-18	37.61	37.93	36.61	36.68	829774
2020-08-19	36.72	37.40	36.24	36.41	865552
2020-08-20	35.98	36.39	35.70	35.75	1426669
2020-08-21	35.70	35.89	34.77	34.92	1151166
2020-08-24	35.25	36.75	35.24	36.74	1378209
2020-08-25	37.24	37.55	36.13	36.45	1108947
2020-08-26	36.26	36.58	35.76	35.99	1028920
2020-08-27	35.90	37.31	35.90	37.01	1452496
2020-08-28	37.54	37.54	36.52	37.39	1328180
2020-08-31	37.76	37.76	35.91	36.05	1821227
2020-09-01	35.65	36.92	35.45	36.15	1395119
2020-09-02	36.16	36.37	35.50	35.92	1701843
2020-09-03	36.45	37.64	35.27	35.67	1544276
2020-09-04	36.64	38.33	36.20	38.22	3095977
2020-09-08	37.50	37.63	35.67	35.82	2265414
2020-09-09	36.37	36.37	34.98	35.75	2059117
2020-09-10	35.98	36.39	34.17	34.46	2601717
2020-09-11	34.54	34.85	33.91	34.43	1728843
2020-09-14	34.85	35.79	34.47	35.34	1311428
2020-09-15	35.35	35.41	33.48	33.59	2149582
2020-09-16	33.65	35.10	33.46	34.45	2517073
2020-09-17	33.78	34.07	33.21	33.47	2640589
2020-09-18	33.24	33.87	32.80	33.64	6166520
2020-09-21	32.50	32.68	30.88	31.54	3163698
2020-09-22	31.57	32.32	30.88	31.31	1993576
2020-09-23	31.43	32.16	30.39	30.44	1711788
2020-09-24	30.37	31.03	29.42	30.14	1986915
2020-09-25	29.75	30.96	29.66	30.62	1655497
2020-09-28	31.52	32.68	31.41	32.05	2561298
2020-09-29	31.83	32.21	30.52	30.94	2241745
2020-09-30	31.11	31.94	30.86	31.33	2999803
2020-10-01	31.90	32.71	31.15	31.89	2365299
2020-10-02	31.16	32.86	31.02	32.64	1502768
2020-10-05	33.43	34.75	33.30	34.29	3091598
2020-10-06	35.01	35.72	33.70	33.73	3010708
2020-10-07	34.42	35.62	34.28	34.72	2492169
2020-10-08	35.30	35.65	34.75	35.63	1363149
2020-10-09	36.18	36.23	34.81	34.85	1426695
2020-10-12	35.00	35.72	34.75	35.47	1247912
2020-10-13	35.03	35.14	33.70	34.01	1717297
2020-10-14	33.98	34.78	33.85	33.88	1519045
2020-10-15	33.15	34.42	33.10	34.03	1559876
2020-10-16	34.17	34.58	33.75	33.78	1775016
2020-10-19	33.98	34.63	33.68	33.72	1142772
2020-10-20	34.35	35.18	34.03	34.50	1508880
2020-10-21	34.17	35.00	33.89	34.52	1454933
2020-10-22	34.40	36.99	34.36	36.89	2382003
2020-10-23	37.36	38.10	36.86	37.05	2016370
2020-10-26	36.39	36.42	35.21	35.79	1567475
2020-10-27	35.60	35.60	33.77	33.78	1420406
2020-10-28	32.76	33.81	32.65	32.71	2234357
2020-10-29	32.49	34.23	31.95	34.02	1630831
2020-10-30	33.64	35.16	33.50	35.10	2721291
2020-11-02	35.79	36.59	34.77	36.37	1870747
2020-11-03	37.14	38.28	37.03	37.39	2132998
2020-11-04	36.01	36.90	34.63	35.03	2770690
2020-11-05	36.00	36.80	35.10	35.90	3318624
2020-11-06	36.27	36.69	33.75	34.07	3075216
2020-11-09	38.35	44.36	38.31	42.63	6787560
2020-11-10	42.98	42.99	41.38	42.44	2986420
2020-11-11	42.50	42.50	40.53	41.29	1922725
2020-11-12	40.38	40.67	38.56	39.36	3052894
2020-11-13	40.10	41.89	40.10	41.68	1573087
2020-11-16	43.92	43.99	42.47	42.82	2379103
2020-11-17	41.91	43.14	41.25	43.10	2114528
2020-11-18	43.56	45.38	43.17	43.92	2152850
2020-11-19	43.31	44.79	42.61	44.62	1739566
2020-11-20	44.16	44.46	43.56	44.16	1296618
2020-11-23	45.13	46.76	45.01	46.59	1854584
2020-11-24	47.83	50.93	47.83	50.91	3054191
2020-11-25	49.84	50.60	49.12	50.19	1519786
2020-11-27	50.19	50.59	49.09	49.16	905817
2020-11-30	48.70	49.56	47.02	47.22	3003377
2020-12-01	49.33	50.44	48.88	49.90	1837430
2020-12-02	49.58	51.78	49.00	51.35	2307535
2020-12-03	51.53	52.88	51.14	52.21	1899389
2020-12-04	53.41	54.79	53.04	54.73	1712964
2020-12-07	53.68	53.99	52.67	53.18	2050974
2020-12-08	52.31	53.70	52.01	53.06	1752127
2020-12-09	53.90	54.69	52.32	52.59	2415247
2020-12-10	51.55	52.93	51.23	52.65	1246135
2020-12-11	51.31	51.92	50.67	51.33	1306951
2020-12-14	52.44	52.46	49.88	50.05	2357237
2020-12-15	50.90	50.90	48.88	50.36	1992387
2020-12-16	50.77	50.80	49.87	50.24	1151868
2020-12-17	49.12	49.69	48.82	49.46	1380718
2020-12-18	49.22	49.89	47.74	48.61	3193678
2020-12-21	48.15	48.77	47.25	48.43	1115498
2020-12-22	48.77	49.03	47.95	47.97	4736315
2020-12-23	48.80	50.19	48.69	49.95	1334606
2020-12-24	49.89	49.95	49.04	49.74	484477
2020-12-28	50.25	51.38	49.69	49.89	1231846
2020-12-29	50.00	50.36	48.82	49.16	772852
2020-12-30	49.50	50.00	49.31	49.58	687262
2020-12-31	49.49	50.47	49.04	50.31	679101
2021-01-04	50.79	50.96	48.29	48.82	1382474
2021-01-05	48.84	49.85	48.69	49.11	1207908
2021-01-06	50.94	53.59	50.84	52.57	2315011
2021-01-07	53.54	53.86	52.29	52.21	2158738
2021-01-08	52.65	52.72	50.45	51.41	1285288
2021-01-11	51.26	52.10	50.58	51.48	1961674
2021-01-12	51.87	52.88	51.35	52.29	1282943
2021-01-13	51.94	52.40	51.25	51.66	1790552
2021-01-14	52.15	53.07	51.83	52.75	2028270
2021-01-15	51.79	52.23	51.09	51.40	1474285
2021-01-19	51.88	53.14	51.41	52.61	1922923
2021-01-20	52.69	53.29	52.34	52.47	1000394
2021-01-21	52.35	52.73	51.19	51.21	1015457
2021-01-22	50.31	51.08	49.99	50.70	1955184
2021-01-25	49.72	50.42	49.16	50.15	1693294
2021-01-26	50.74	51.08	49.03	49.12	922183
2021-01-27	47.74	48.12	46.41	46.84	1669636
2021-01-28	47.85	49.08	47.48	48.56	1177703
2021-01-29	46.38	47.13	44.59	45.49	2916183
2021-02-01	46.18	46.43	44.81	46.28	1436667
2021-02-02	47.00	48.04	46.94	47.44	1466354
2021-02-03	47.38	48.80	47.27	48.66	1583037
2021-02-04	47.33	50.58	47.11	50.00	2419548
2021-02-05	50.74	51.29	50.01	51.08	1491047
2021-02-08	51.60	52.59	51.17	52.55	1898204
2021-02-09	52.20	52.48	51.38	51.39	1265849
2021-02-10	51.71	52.98	51.13	52.37	1751468
2021-02-11	52.05	52.74	51.05	51.80	1350032
2021-02-12	51.74	53.25	51.66	52.35	1220884
2021-02-16	52.99	54.92	52.99	54.16	3138393
2021-02-17	53.88	54.98	53.68	54.52	1814383
2021-02-18	53.80	54.36	53.11	53.54	1422704
2021-02-19	54.31	56.11	54.07	55.56	2090318
2021-02-22	55.44	57.92	55.44	57.06	2879266
2021-02-23	57.72	57.83	55.71	56.92	1728830
2021-02-24	57.39	60.12	57.39	59.40	2390612
2021-02-25	60.35	60.64	56.85	57.19	2326033
2021-02-26	56.69	57.69	55.33	56.87	2261998
2021-03-01	58.50	59.01	58.00	58.17	1130118
2021-03-02	58.25	58.93	57.41	57.51	1365522
2021-03-03	57.79	59.92	57.62	58.57	1510848
2021-03-04	58.21	59.33	55.01	56.74	1947177
2021-03-05	58.09	58.88	55.43	58.57	1605205
2021-03-08	59.40	62.28	59.35	59.96	1816970
2021-03-09	59.55	61.42	58.69	60.13	1754922
2021-03-10	60.42	62.07	59.98	61.52	1341378
2021-03-11	61.00	62.62	60.70	61.71	1294530
2021-03-12	62.72	63.14	61.97	62.80	1113878
2021-03-15	62.63	63.69	61.44	63.64	2511148
2021-03-16	63.07	63.07	60.84	61.03	3247720
2021-03-17	61.44	63.16	61.20	62.96	1776110
2021-03-18	63.66	67.37	63.49	64.46	4298291
2021-03-19	63.74	64.98	62.64	63.74	2522166
2021-03-22	63.18	63.38	61.62	62.39	1589733
2021-03-23	61.68	62.18	59.09	59.54	1646813
2021-03-24	60.59	61.71	58.42	58.51	1423160
2021-03-25	58.41	60.99	57.44	60.92	1224454
2021-03-26	61.78	62.65	60.66	62.14	981124
2021-03-29	60.85	61.73	59.54	60.80	1223200
2021-03-30	61.42	63.30	61.10	62.71	1311554
2021-03-31	62.54	63.27	61.92	62.27	980661
2021-04-01	62.00	62.99	61.83	62.90	1125078
2021-04-05	63.80	64.29	62.18	62.55	1484756
2021-04-06	62.34	63.17	62.09	62.96	1187038
2021-04-07	63.19	63.88	62.95	63.78	1044422
2021-04-08	63.01	63.32	61.90	62.55	1142933
2021-04-09	63.24	63.47	62.19	62.70	874805
2021-04-12	63.18	63.72	62.73	63.64	719744
2021-04-13	63.16	63.32	61.91	62.89	961144
2021-04-14	63.02	65.08	62.80	64.44	923347
2021-04-15	64.61	64.78	63.53	64.19	1524094
2021-04-16	65.00	65.76	64.61	65.01	1298522
2021-04-19	65.19	66.25	64.57	64.78	1097819
2021-04-20	63.95	64.11	61.28	62.40	1255346
2021-04-21	62.18	63.64	61.60	63.58	1227533
2021-04-22	63.25	63.42	62.24	62.24	1014571
2021-04-23	62.40	63.98	62.18	63.62	1536960
2021-04-26	64.20	65.50	63.45	63.90	1075707
2021-04-27	63.86	64.61	63.57	64.55	863508
2021-04-28	64.90	65.41	64.46	64.79	721502
2021-04-29	65.50	66.15	64.70	65.38	683955
2021-04-30	65.01	65.25	63.91	64.13	1047739
2021-05-03	64.96	65.59	64.31	64.62	1425464
2021-05-04	64.32	64.74	63.12	64.68	941515
2021-05-05	65.00	66.63	64.02	66.33	1227749
2021-05-06	66.95	68.70	65.41	68.60	1429125
2021-05-07	66.89	69.37	66.64	69.30	1541411
2021-05-10	70.00	71.19	69.30	69.36	1499204
2021-05-11	68.75	70.06	67.84	68.11	1172791
2021-05-12	68.76	69.65	66.55	66.69	1265148
2021-05-13	66.33	69.32	66.09	68.80	1138702
2021-05-14	68.93	70.76	68.70	70.45	1090587
2021-05-17	69.75	70.70	69.29	70.17	1088472
2021-05-18	69.96	70.80	69.26	69.34	1795448
2021-05-19	68.45	69.69	67.03	69.63	1509170
2021-05-20	69.72	70.05	67.86	68.32	1167877
2021-05-21	68.73	69.74	68.54	68.65	1516000
2021-05-24	68.90	69.65	68.45	69.28	1146703
2021-05-25	69.45	70.53	66.92	67.16	1607378
2021-05-26	67.72	68.65	67.15	68.39	1333436
2021-05-27	69.28	70.24	69.19	69.84	2114664
2021-05-28	70.00	70.01	68.47	69.79	1013886
2021-06-01	70.99	71.37	70.32	70.84	1273542
2021-06-02	71.01	71.43	70.17	70.93	833076
2021-06-03	70.52	71.63	70.19	70.97	911571
2021-06-04	71.00	71.43	70.18	71.13	1003737
2021-06-07	71.37	71.68	70.61	71.04	1047990
2021-06-08	70.29	70.94	68.79	70.77	1197996
2021-06-09	70.11	70.27	68.23	68.28	1484478
2021-06-10	69.30	69.82	66.84	66.97	1130488
2021-06-11	67.22	68.03	67.08	67.71	697060
2021-06-14	67.56	68.04	65.98	66.26	987013
2021-06-15	66.29	67.50	65.96	66.81	1323086
2021-06-16	66.46	67.70	65.53	67.18	1155190
2021-06-17	67.78	67.82	62.25	62.41	1872820
2021-06-18	60.58	61.53	59.07	59.43	3455325
2021-06-21	60.16	61.96	60.04	61.79	1295201
2021-06-22	61.72	62.21	60.54	61.70	1233055
2021-06-23	61.77	62.53	61.47	62.30	1302370
2021-06-24	62.55	63.56	61.57	63.28	1778724
2021-06-25	63.84	65.92	63.33	65.58	1867333
2021-06-28	65.12	65.12	62.86	63.11	1423429
2021-06-29	63.86	64.25	62.19	62.27	961780
2021-06-30	61.91	62.89	61.91	62.84	1216965
2021-07-01	63.63	64.45	63.15	64.35	1364099
2021-07-02	64.10	64.59	63.68	64.26	938398
2021-07-06	63.84	64.14	61.04	62.02	2230543
2021-07-07	61.18	62.18	60.06	61.27	1823585
2021-07-08	59.44	60.55	58.40	59.00	1889724
2021-07-09	61.16	62.14	60.31	62.01	1260673
2021-07-12	61.34	63.88	60.41	63.81	1588440
2021-07-13	63.59	63.90	61.94	62.60	1303270
2021-07-14	62.88	63.88	61.07	61.77	1033617
2021-07-15	61.05	62.52	60.59	61.74	1177008
2021-07-16	62.41	62.41	59.45	59.69	1042334
2021-07-19	57.50	57.98	56.41	57.00	1943362
2021-07-20	57.06	60.25	56.81	59.39	1671650
2021-07-21	60.46	62.16	60.17	61.44	1174645
2021-07-22	61.19	61.20	59.67	60.18	980895
2021-07-23	61.09	61.53	60.03	60.28	878181
2021-07-26	60.54	61.96	60.51	61.49	1369496
2021-07-27	60.31	61.68	59.86	60.97	928679
2021-07-28	61.46	62.06	60.02	61.23	824034
2021-07-29	62.27	63.09	61.53	62.30	720468
2021-07-30	61.71	62.99	61.51	61.62	2602868
2021-08-02	62.33	63.93	59.67	60.79	1721356
2021-08-03	61.16	62.23	58.99	62.05	1113890
2021-08-04	60.81	62.63	60.24	61.06	1839584
2021-08-05	64.11	65.64	62.99	65.56	1848082
2021-08-06	66.80	68.14	66.58	67.36	1410900
2021-08-09	66.88	68.30	66.00	67.50	941969
2021-08-10	67.51	69.56	67.44	68.65	1201264
2021-08-11	68.84	70.66	68.11	70.21	1694348
2021-08-12	70.21	70.94	69.24	70.58	864311
2021-08-13	70.70	71.24	69.84	70.41	922474
2021-08-16	69.42	69.92	68.28	68.75	1648290
2021-08-17	67.81	68.35	66.56	67.50	1511268
2021-08-18	67.12	68.45	66.61	66.78	1041449
2021-08-19	65.69	66.72	64.72	65.40	1207589
2021-08-20	65.34	66.21	64.78	65.81	1470751
2021-08-23	66.38	68.07	66.22	67.55	1301079
2021-08-24	67.87	68.96	67.76	68.91	858974
2021-08-25	69.34	70.87	68.84	70.08	1131212
2021-08-26	70.25	70.55	68.85	68.92	812554
2021-08-27	69.02	70.88	69.02	70.66	805647
2021-08-30	70.82	70.82	68.65	68.72	850657
2021-08-31	68.66	69.70	68.26	68.65	1416290
2021-09-01	68.90	68.95	67.33	67.62	943483
2021-09-02	67.83	68.63	67.44	67.88	716421
2021-09-03	67.96	68.56	67.01	67.56	678463
2021-09-07	67.60	68.28	66.37	66.44	1059658
2021-09-08	66.39	66.61	65.23	66.21	946994
2021-09-09	66.18	68.10	65.93	66.45	872894
2021-09-10	67.20	67.20	65.39	65.44	734989
2021-09-13	66.29	66.77	65.25	66.52	913991
2021-09-14	67.00	67.15	65.18	65.57	796407
2021-09-15	65.82	67.05	65.38	66.68	939285
2021-09-16	66.90	67.43	65.98	66.58	811804
2021-09-17	68.45	70.17	67.45	67.54	3855529
2021-09-20	64.88	65.51	62.87	64.29	2359601
2021-09-21	64.75	65.11	62.53	62.80	1647421
2021-09-22	64.12	65.14	63.74	64.42	973185
2021-09-23	65.56	68.26	65.33	67.44	1629438
2021-09-24	67.10	69.16	66.88	68.53	1507751
2021-09-27	69.59	72.90	69.39	71.89	2285851
2021-09-28	71.62	72.72	70.77	70.98	1426457
2021-09-29	71.19	71.52	70.17	70.53	1034881
2021-09-30	70.89	71.12	68.61	68.75	1363631
2021-10-01	68.90	70.61	68.25	70.21	990828
2021-10-04	69.89	71.51	69.48	69.55	1041132
2021-10-05	70.31	71.80	69.28	71.54	1218451
2021-10-06	70.57	71.86	69.63	71.33	970175
2021-10-07	72.36	72.95	71.81	72.25	939712
2021-10-08	72.03	73.60	71.90	72.63	697012
2021-10-11	73.08	74.63	72.77	72.81	799261
2021-10-12	72.44	73.37	72.05	72.61	661560
2021-10-13	72.33	72.45	70.06	71.11	912142
2021-10-14	72.33	72.92	71.35	72.76	967184
2021-10-15	73.69	74.12	72.13	72.30	1142879
2021-10-18	71.78	73.09	71.47	72.76	865132
2021-10-19	73.60	74.13	73.12	73.94	902599
2021-10-20	73.61	75.95	73.49	75.76	1671404
2021-10-21	75.45	76.29	74.04	74.73	1780870
2021-10-22	74.91	76.15	74.77	75.72	1152895
2021-10-25	75.73	76.25	75.27	75.72	853312
2021-10-26	76.01	76.77	75.28	75.48	1061976
2021-10-27	74.95	75.74	73.39	73.40	1230231
2021-10-28	73.79	75.06	73.47	74.95	1148126
2021-10-29	75.12	75.39	71.75	72.15	2189684
2021-11-01	73.03	74.31	72.54	74.10	1441327
2021-11-02	74.02	74.52	73.49	74.11	1089419
2021-11-03	73.41	77.57	73.27	76.13	2075122
2021-11-04	71.67	73.16	69.65	71.81	2974304
2021-11-05	72.74	74.34	72.15	72.46	2308992
2021-11-08	73.24	74.25	72.62	73.27	1519943
2021-11-09	72.47	72.83	71.30	72.21	1416305
2021-11-10	72.21	73.24	71.65	72.03	1190162
2021-11-11	71.89	73.87	71.80	73.29	1304863
2021-11-12	73.12	74.16	72.60	73.71	1266975
2021-11-15	74.27	75.06	74.08	74.60	1603831
2021-11-16	74.80	74.91	73.54	73.58	1243693
2021-11-17	73.09	73.43	71.59	72.08	1961321
2021-11-18	71.94	72.65	70.36	71.41	1203808
2021-11-19	70.00	70.01	68.85	69.55	1890542
2021-11-22	70.44	71.44	69.80	70.45	1798425
2021-11-23	71.19	72.18	70.94	71.60	1608565
2021-11-24	71.08	71.80	70.45	71.32	1073644
2021-11-26	67.45	68.83	65.12	68.15	2261484
2021-11-29	69.36	69.56	67.30	68.34	1591003
2021-11-30	67.03	67.87	65.64	66.33	3543928
2021-12-01	68.44	68.60	63.57	63.61	1901912
2021-12-02	64.13	67.10	63.96	66.31	2417865
2021-12-03	66.84	67.62	64.83	65.55	1773970
2021-12-06	66.79	67.71	66.07	66.35	1285764
2021-12-07	66.93	68.66	66.73	67.50	1140924
2021-12-08	67.69	68.72	67.60	67.93	830262
2021-12-09	67.24	69.04	66.96	68.23	822745
2021-12-10	68.96	69.13	67.13	67.47	1112032
2021-12-13	67.04	67.21	64.89	65.15	1437545
2021-12-14	65.27	67.16	65.15	66.41	1590372
2021-12-15	66.40	67.36	65.03	67.08	1406973
2021-12-16	68.39	68.58	66.84	67.17	1363724
2021-12-17	66.62	66.88	64.75	65.76	3696446
2021-12-20	64.69	64.69	61.72	62.86	1534723
2021-12-21	63.87	65.76	63.64	65.58	1697269
2021-12-22	65.55	66.74	65.41	66.30	903157
2021-12-23	67.00	68.12	66.77	67.87	863453
2021-12-27	68.19	68.90	67.45	68.82	619576
2021-12-28	68.54	69.61	68.41	68.82	707846
2021-12-29	68.59	69.11	68.45	68.84	603532
2021-12-30	69.07	69.70	68.47	68.54	479013
2021-12-31	68.18	68.93	68.18	68.26	595128
2022-01-03	69.01	70.71	68.87	69.71	928834
2022-01-04	70.53	73.00	70.53	72.64	1270442
2022-01-05	72.95	73.53	70.80	70.91	1850532
2022-01-06	72.56	73.05	70.92	72.14	1033031
2022-01-07	72.50	73.66	72.10	73.10	972523
2022-01-10	73.61	73.98	71.26	72.25	1435792
2022-01-11	72.33	72.69	70.97	72.66	1096816
2022-01-12	73.29	73.88	72.34	72.73	1056205
2022-01-13	73.26	74.32	72.30	72.69	1116344
2022-01-14	71.39	74.45	70.84	74.32	1061997
2022-01-18	73.65	74.08	72.08	72.71	950711
2022-01-19	73.08	73.27	71.25	71.38	887739
2022-01-20	71.48	73.06	70.45	70.53	1068436
2022-01-21	70.56	70.61	67.63	67.84	1627211
2022-01-24	66.00	66.73	62.74	66.56	2843542
2022-01-25	65.76	68.39	63.90	68.00	2351076
2022-01-26	70.00	71.57	67.97	69.62	2579382
2022-01-27	70.43	71.98	67.48	68.42	1582323
2022-01-28	67.97	68.62	66.43	68.57	1230392
2022-01-31	67.65	70.14	67.40	69.98	1745070
2022-02-01	69.74	71.41	69.14	71.17	1362235
2022-02-02	71.01	71.95	70.53	71.76	1897878
2022-02-03	70.85	70.99	66.83	67.26	3205735
2022-02-04	67.40	72.35	67.40	71.55	2746444
2022-02-07	71.30	72.76	71.24	71.55	1568049
2022-02-08	72.41	73.59	72.16	72.90	1622709
2022-02-09	72.98	74.47	72.96	73.63	1152883
2022-02-10	73.49	76.40	73.26	74.39	1770517
2022-02-11	74.17	75.86	72.41	72.97	1792305
2022-02-14	72.98	73.31	70.40	70.94	2026104
2022-02-15	72.05	73.07	70.85	72.77	2342783
2022-02-16	72.19	74.04	72.19	73.51	1192188
2022-02-17	72.47	73.00	69.89	70.32	1610704
2022-02-18	69.77	71.03	69.24	69.65	1706091
2022-02-22	69.22	70.27	68.04	68.83	1621798
2022-02-23	69.69	70.11	67.54	67.83	1625102
2022-02-24	65.34	66.38	64.00	66.18	2614391
2022-02-25	66.73	69.44	66.50	69.13	2158322
2022-02-28	66.63	68.41	66.44	67.42	2856428
2022-03-01	65.17	66.20	61.50	62.28	3365532
2022-03-02	63.34	65.13	62.66	64.65	2067773
2022-03-03	64.96	65.63	63.80	64.78	1862865
2022-03-04	62.61	63.30	60.78	61.69	2347133
2022-03-07	60.81	61.09	58.07	58.17	2064552
2022-03-08	59.57	61.76	58.09	59.42	2088864
2022-03-09	62.21	63.98	61.86	62.27	1659466
2022-03-10	61.30	62.33	60.20	61.28	1561513
2022-03-11	62.28	62.77	60.44	60.58	1163954
2022-03-14	61.79	62.98	61.20	61.93	1263514
2022-03-15	62.27	62.90	61.38	62.13	1219467
2022-03-16	63.15	65.94	63.05	65.91	2042488
2022-03-17	64.80	65.82	63.93	65.80	2106650
2022-03-18	65.29	66.21	64.28	66.05	2522970
2022-03-21	66.88	66.88	64.29	65.18	1843412
2022-03-22	66.25	68.09	65.98	67.00	1828469
2022-03-23	66.34	66.91	65.40	65.43	1051562
2022-03-24	65.75	66.58	65.09	66.04	1005045
2022-03-25	66.25	68.10	66.08	67.77	1081631
2022-03-28	67.41	67.58	66.20	67.29	1087553
2022-03-29	68.57	69.00	67.40	68.14	784433
2022-03-30	68.12	68.27	66.54	66.98	719915
2022-03-31	66.90	67.49	65.30	65.36	1159668
2022-04-01	66.26	66.67	65.25	65.67	862912
2022-04-04	65.48	65.56	64.20	64.76	901531
2022-04-05	64.66	66.11	64.41	65.54	1567479
2022-04-06	65.10	65.77	64.64	65.13	1764662
2022-04-07	64.85	65.05	61.77	62.97	1439296
2022-04-08	63.24	64.54	62.80	64.21	922182
2022-04-11	64.31	66.03	63.68	63.81	1051311
2022-04-12	63.89	64.82	62.50	63.13	1353765
2022-04-13	62.57	64.52	62.30	64.48	735432
2022-04-14	64.49	65.40	64.49	64.92	888196
2022-04-18	64.51	65.50	64.51	65.33	754196
2022-04-19	65.78	67.71	65.31	67.52	1016195
2022-04-20	68.11	69.37	67.93	68.67	995887
2022-04-21	69.50	69.91	67.21	67.54	944024
2022-04-22	67.50	67.50	64.83	64.95	753355
2022-04-25	64.00	64.46	61.85	64.31	1020446
2022-04-26	62.98	63.54	61.16	61.17	1035423
2022-04-27	61.09	62.54	60.28	61.65	828520
2022-04-28	62.46	62.93	60.67	62.71	780712
2022-04-29	62.47	63.13	60.00	60.15	1024706
2022-05-02	60.56	61.24	59.49	61.12	1092490
2022-05-03	61.56	63.42	61.02	62.41	1053498
2022-05-04	62.61	65.24	62.15	65.07	1388383
2022-05-05	61.63	62.73	58.13	59.02	2724391
2022-05-06	58.85	59.16	56.39	57.18	2246347
2022-05-09	56.15	57.60	55.19	55.77	1952882
2022-05-10	56.47	57.07	53.45	55.09	1865796
2022-05-11	55.37	57.23	53.45	53.51	1904905
2022-05-12	53.09	53.41	50.55	51.88	3614081
2022-05-13	52.87	54.62	52.87	54.09	1876506
2022-05-16	53.90	54.28	52.78	53.42	1322653
2022-05-17	55.00	56.38	54.74	56.00	1622582
2022-05-18	55.17	55.67	53.52	53.71	1552811
2022-05-19	52.85	54.36	52.29	52.71	1696187
2022-05-20	53.53	53.88	51.03	52.68	1390335
2022-05-23	54.06	55.04	53.54	54.03	1929029
2022-05-24	53.57	53.98	51.43	52.99	2052183
2022-05-25	52.94	55.02	52.82	54.71	1618778
2022-05-26	55.43	57.45	55.43	57.16	1350581
2022-05-27	57.31	58.38	57.20	58.32	1176976
2022-05-31	57.68	58.68	57.30	57.93	2672646
2022-06-01	57.48	57.85	55.60	56.85	1331915
2022-06-02	56.83	57.20	55.94	56.88	1684775
2022-06-03	56.34	56.67	55.40	55.67	1113063
2022-06-06	56.15	57.58	55.79	56.90	1178212
2022-06-07	56.39	56.93	55.88	56.80	1485806
2022-06-08	56.16	57.30	56.06	56.52	1068010
2022-06-09	56.44	56.44	54.36	54.39	1226432
2022-06-10	52.52	53.08	51.08	51.12	1713152
2022-06-13	49.82	49.97	47.37	47.74	2450267
2022-06-14	48.22	48.92	47.66	48.32	1367471
2022-06-15	49.39	49.96	48.20	49.09	2111319
2022-06-16	47.71	47.84	46.07	46.70	1888411
2022-06-17	46.90	48.00	46.30	47.79	3294809
2022-06-21	49.35	49.64	48.11	48.82	1575436
2022-06-22	47.63	48.39	47.35	47.91	1480310
2022-06-23	47.32	47.59	45.25	45.95	1668394
2022-06-24	46.48	49.07	46.37	48.98	3018113
2022-06-27	49.37	49.50	48.06	48.76	1321463
2022-06-28	49.65	50.44	48.59	48.66	1327296
2022-06-29	48.63	48.63	46.66	47.29	1790201
2022-06-30	46.12	47.46	45.39	46.77	1187798
2022-07-01	46.67	47.89	46.32	47.59	1340373
2022-07-05	46.25	47.00	45.43	46.97	2082983
2022-07-06	46.40	47.32	45.60	46.78	1396428
2022-07-07	47.68	48.39	47.63	47.61	1076987
2022-07-08	48.06	48.14	46.98	47.36	1049810
2022-07-11	46.87	47.69	46.56	46.96	1486685
2022-07-12	46.47	48.49	46.46	47.80	1166036
2022-07-13	46.87	46.92	45.51	46.80	1296813
2022-07-14	45.37	45.93	44.89	45.61	1563481
2022-07-15	46.65	47.37	45.77	47.06	1503042
2022-07-18	47.97	48.78	47.18	47.46	1567434
2022-07-19	48.45	49.45	48.45	49.06	1306513
2022-07-20	48.92	50.52	48.83	50.40	1718159
2022-07-21	50.13	50.61	49.23	50.50	1276805
2022-07-22	50.68	51.24	49.16	49.64	1044726
2022-07-25	50.14	50.44	49.51	50.17	956821
2022-07-26	49.55	50.09	48.89	49.06	791734
2022-07-27	49.63	50.64	49.24	50.32	906454
2022-07-28	50.23	50.67	49.04	50.42	1274890
2022-07-29	50.62	51.75	50.48	51.34	3196868
2022-08-01	50.77	50.99	50.04	50.90	1541738
2022-08-02	50.34	50.86	50.13	50.21	1754330
2022-08-03	51.00	52.15	50.73	51.79	1865442
2022-08-04	51.99	52.53	46.77	47.04	4066231
2022-08-05	47.24	47.66	45.73	45.94	3267526
2022-08-08	46.21	47.65	46.21	46.39	2290343
2022-08-09	46.58	47.30	46.34	46.82	1592820
2022-08-10	47.64	48.63	46.86	48.41	1655310
2022-08-11	49.24	50.31	49.12	50.14	1654056
2022-08-12	50.40	51.29	50.28	51.20	1398461
2022-08-15	50.32	50.86	50.12	50.40	1649329
2022-08-16	50.54	52.06	50.32	51.13	2345628
2022-08-17	50.28	50.49	49.29	49.76	2136626
2022-08-18	49.90	51.09	49.54	50.87	943208
2022-08-19	50.30	50.53	49.21	49.47	1113838
2022-08-22	48.36	48.71	47.43	47.62	1776319
2022-08-23	47.96	48.83	47.80	48.16	1225075
2022-08-24	48.00	48.55	47.78	48.43	1067825
2022-08-25	48.72	49.59	48.59	49.54	1780998
2022-08-26	50.00	50.06	47.54	47.57	1513463
2022-08-29	47.06	47.73	46.63	47.21	1450443
2022-08-30	47.51	47.64	46.45	46.78	2099287
2022-08-31	47.12	47.20	46.00	46.06	2086917
2022-09-01	45.93	46.10	45.01	46.05	1915690
2022-09-02	46.97	47.72	45.93	46.19	1319893
2022-09-06	46.37	46.77	45.27	46.04	1773139
2022-09-07	45.62	47.69	45.48	47.65	1752904
2022-09-08	47.24	48.90	47.02	48.87	1688165
2022-09-09	49.49	50.86	49.47	50.81	1707662
2022-09-12	51.30	52.04	51.03	51.66	1355493
2022-09-13	50.04	50.88	48.86	49.07	1682614
2022-09-14	49.28	49.55	48.29	49.01	2045406
2022-09-15	49.04	50.43	48.99	49.32	1823405
2022-09-16	48.59	48.79	47.10	48.04	4012956
2022-09-19	47.34	49.25	47.24	49.09	1208281
2022-09-20	48.46	48.82	47.93	48.50	1125158
2022-09-21	49.40	50.07	47.99	47.99	1571049
2022-09-22	48.19	48.19	46.56	46.69	1311534
2022-09-23	45.81	46.03	43.88	44.64	2222577
2022-09-26	44.25	45.12	43.86	44.01	2148848
2022-09-27	44.66	45.00	43.01	43.59	2330206
2022-09-28	43.49	45.60	43.32	45.40	1573062
2022-09-29	44.56	44.84	43.43	44.51	1417800
2022-09-30	44.52	45.27	43.72	43.91	2103291
2022-10-03	45.03	45.93	43.87	45.72	1289986
2022-10-04	46.95	49.31	46.94	49.27	3131394
2022-10-05	48.25	48.79	47.83	48.08	2026956
2022-10-06	47.65	48.32	47.37	47.88	3206285
2022-10-07	47.17	47.46	46.18	46.80	1172771
2022-10-10	46.81	47.49	45.34	45.85	1407800
2022-10-11	45.48	46.85	45.13	45.49	1748977
2022-10-12	45.39	46.44	44.78	45.62	1382407
2022-10-13	44.72	48.76	44.13	48.22	1856393
2022-10-14	48.78	49.51	47.40	47.62	1414724
2022-10-17	49.23	49.61	48.21	48.74	1289816
2022-10-18	50.21	50.60	48.89	49.55	2825147
2022-10-19	48.96	49.59	48.21	48.47	1057502
2022-10-20	48.31	49.43	47.48	47.78	1132693
2022-10-21	47.91	50.47	47.56	50.38	1465157
2022-10-24	50.55	51.71	50.36	51.46	1076329
2022-10-25	50.93	53.02	50.84	52.74	1607827
2022-10-26	52.80	53.37	51.81	51.86	1244826
2022-10-27	52.55	53.22	52.23	52.40	928621
2022-10-28	52.59	54.09	52.36	54.03	884562
2022-10-31	53.58	54.08	53.17	53.87	1620675
2022-11-01	54.46	54.59	53.76	53.96	1398917
2022-11-02	53.54	54.20	51.93	52.10	1897189
2022-11-03	39.48	39.87	34.77	34.83	9805352
2022-11-04	35.39	35.59	33.83	34.42	5811945
2022-11-07	34.28	34.58	32.59	33.26	4611626
2022-11-08	33.25	34.62	32.84	34.52	5135238
2022-11-09	34.02	34.27	32.76	32.81	3324516
2022-11-10	34.25	35.31	33.74	34.63	3290901
2022-11-11	34.91	35.86	34.71	35.24	2040362
2022-11-14	34.99	35.00	33.21	33.23	2576232
2022-11-15	33.96	34.79	33.69	34.16	2143725
2022-11-16	34.81	35.51	34.40	35.39	3822238
2022-11-17	34.57	36.17	34.26	36.15	3078638
2022-11-18	36.81	38.16	36.42	37.73	3274026
2022-11-21	37.66	38.27	37.12	38.16	2393588
2022-11-22	38.30	39.15	38.19	38.89	2494081
2022-11-23	38.62	39.18	38.41	38.74	1843096
2022-11-25	38.95	39.22	38.69	38.85	573475
2022-11-28	38.20	38.69	37.46	37.56	1650197
2022-11-29	37.78	38.31	37.46	38.09	2044903
2022-11-30	37.88	38.96	36.82	38.94	3001384
2022-12-01	39.27	39.40	38.57	38.73	2045092
2022-12-02	38.41	38.93	38.41	38.82	1612629
2022-12-05	38.55	38.57	37.47	37.74	1476969
2022-12-06	37.68	37.89	37.02	37.35	1910676
2022-12-07	37.16	37.60	35.14	35.28	3767207
2022-12-08	34.87	35.10	30.80	31.45	8946483
2022-12-09	31.21	32.47	31.15	31.66	5192667
2022-12-12	31.42	32.29	30.82	32.28	2983929
2022-12-13	33.49	33.79	32.16	32.48	3665334
2022-12-14	32.43	33.50	32.18	32.38	2908898
2022-12-15	31.79	31.86	30.60	30.82	3737842
2022-12-16	29.52	30.06	29.02	29.17	9449410
2022-12-19	29.44	29.71	28.94	29.24	4261749
2022-12-20	29.20	29.95	29.08	29.24	4380125
2022-12-21	29.63	30.47	29.48	30.29	2162167
2022-12-22	29.94	30.07	28.61	29.58	2844902
2022-12-23	29.69	30.17	29.38	30.13	1601128
2022-12-27	30.18	30.20	29.47	29.79	1490741
2022-12-28	29.90	30.05	29.32	29.53	2069686
2022-12-29	29.70	30.80	29.60	30.65	1924274
2022-12-30	30.25	30.93	30.17	30.72	2394173
2023-01-03	30.87	31.58	30.50	30.82	2334989
2023-01-04	31.26	31.89	30.85	31.47	3350712
2023-01-05	31.28	31.78	30.92	31.16	2980645
2023-01-06	31.27	32.04	30.54	31.46	3125472
2023-01-09	31.38	31.80	30.59	30.65	4310914
2023-01-10	30.65	31.48	30.16	31.46	2538044
2023-01-11	31.53	32.64	31.37	32.06	3208979
2023-01-12	32.48	32.56	31.49	31.53	3803264
2023-01-13	31.00	31.58	30.60	31.53	2259939
2023-01-17	31.51	31.70	31.07	31.38	1921249
2023-01-18	31.24	31.50	30.12	30.30	2345574
2023-01-19	29.83	30.28	29.51	29.93	2070150
2023-01-20	30.13	32.02	29.87	31.75	3118931
2023-01-23	31.70	32.20	31.64	31.95	2389241
2023-01-24	31.91	32.60	31.53	32.53	2048797
2023-01-25	32.15	32.89	31.95	32.80	2248388
2023-01-26	33.09	33.39	32.38	33.10	1613118
2023-01-27	33.10	34.39	32.93	34.30	3092358
2023-01-30	33.70	34.40	33.44	33.46	2706600
2023-01-31	33.58	35.43	33.23	35.43	7246858
2023-02-01	35.04	35.33	33.57	34.47	3722506
2023-02-02	35.15	36.50	34.70	36.10	4824559
2023-02-03	35.51	36.08	34.99	35.27	3384092
2023-02-06	34.88	35.18	34.17	34.52	2526619
2023-02-07	34.27	35.52	34.06	35.42	3932996
2023-02-08	35.59	36.21	35.07	35.33	3637629
2023-02-09	34.92	35.14	33.32	34.30	6805969
2023-02-10	33.99	34.13	33.39	33.81	3942363
2023-02-13	33.72	35.10	33.45	35.07	2566211
2023-02-14	34.89	35.20	34.46	34.68	2291715
2023-02-15	34.34	35.03	34.34	34.99	1592715
2023-02-16	34.65	35.16	34.31	34.47	2052912
2023-02-17	34.17	34.22	33.12	33.82	2562308
2023-02-21	33.20	33.37	31.37	31.68	3190001
2023-02-22	31.50	32.34	31.41	32.32	2482013
2023-02-23	32.72	33.10	31.62	32.08	2016406
2023-02-24	31.53	31.96	31.04	31.86	2323017
2023-02-27	32.42	32.42	31.12	31.35	3197838
2023-02-28	31.53	32.42	31.40	31.72	14313642
2023-03-01	32.08	32.08	30.94	31.10	2614878
2023-03-02	30.70	31.09	30.10	30.68	3842343
2023-03-03	30.75	31.42	30.68	31.41	2396878
2023-03-06	31.49	31.70	30.26	30.33	3240227
2023-03-07	30.34	30.70	29.88	29.89	2861828
2023-03-08	29.85	29.93	28.96	29.25	2575828
2023-03-09	29.09	29.18	27.33	27.34	3272451
2023-03-10	26.80	27.01	25.51	25.66	4731977
2023-03-13	24.52	24.96	22.72	23.11	6379121
2023-03-14	24.36	24.85	23.35	23.52	4253281
2023-03-15	22.55	22.72	21.52	22.37	5747612
2023-03-16	21.88	22.61	20.49	22.11	6425779
2023-03-17	21.59	21.65	20.18	20.30	9122186
2023-03-20	20.61	22.00	20.32	21.30	5241982
2023-03-21	22.32	22.82	22.15	22.53	3730433
2023-03-22	22.15	22.31	20.73	20.75	3864717
2023-03-23	21.00	21.40	20.10	20.39	3875702
2023-03-24	20.06	20.81	19.74	20.70	4385140
2023-03-27	21.61	21.83	20.75	21.02	5968441
2023-03-28	20.89	21.35	20.55	20.77	2723469
2023-03-29	21.40	21.81	21.11	21.76	3218855
2023-03-30	22.15	22.64	21.66	21.83	4401860
2023-03-31	22.02	22.48	21.90	22.47	3735150
2023-04-03	22.53	22.92	22.15	22.37	3214096
2023-04-04	22.82	22.90	21.00	21.59	4954009
2023-04-05	21.09	21.44	20.48	20.61	4750952
2023-04-06	20.66	20.86	20.23	20.51	4254790
2023-04-10	20.32	20.98	20.19	20.95	3817206
2023-04-11	21.10	21.37	20.94	21.10	3364829
2023-04-12	21.46	21.94	20.51	20.63	3161911
2023-04-13	20.74	20.94	20.38	20.73	2803873
2023-04-14	21.14	21.29	20.72	20.97	3858387
2023-04-17	21.09	21.95	20.62	21.93	4714648
2023-04-18	22.08	22.08	21.21	21.39	3392695
2023-04-19	21.26	22.07	21.12	21.96	3512481
2023-04-20	21.61	21.78	20.99	21.06	2552197
2023-04-21	21.12	21.12	20.58	20.96	2811338
2023-04-24	21.06	21.24	20.70	21.19	2096155
2023-04-25	20.75	20.83	20.14	20.45	3198144
2023-04-26	20.40	21.10	20.28	20.47	3168602
2023-04-27	20.67	21.11	20.38	20.97	3340203
2023-04-28	20.90	21.83	20.78	21.73	2550821
2023-05-01	21.70	21.81	21.21	21.68	4092284
2023-05-02	21.45	21.62	20.28	20.55	4391667
2023-05-03	21.09	21.80	20.43	20.49	5256527
2023-05-04	20.06	20.18	18.74	19.35	7121176
2023-05-05	20.02	20.64	20.02	20.46	3808102
2023-05-08	20.93	21.29	20.56	21.20	3740494
2023-05-09	20.98	21.34	20.82	20.97	3292748
2023-05-10	21.34	21.35	18.50	20.15	5564438
2023-05-11	19.83	20.24	19.41	19.94	4076692
2023-05-12	20.16	20.21	18.74	19.11	4326165
2023-05-15	18.98	19.73	18.94	19.58	3265187
2023-05-16	20.00	20.52	19.37	19.38	4617825
2023-05-17	19.45	21.03	19.43	20.96	3768025
2023-05-18	20.87	21.52	20.63	21.41	2711803
2023-05-19	21.70	21.70	20.69	20.95	2767788
2023-05-22	21.06	21.89	20.82	21.86	2108176
2023-05-23	21.92	23.18	21.90	21.92	4164279
2023-05-24	21.31	21.54	20.73	21.13	2176136
2023-05-25	21.05	21.25	20.47	20.90	2328222
2023-05-26	21.05	21.51	20.75	21.38	2138325
2023-05-30	21.49	21.83	20.89	21.68	2570776
2023-05-31	21.32	21.46	20.48	20.92	3370915
2023-06-01	21.19	21.71	20.47	21.48	2849377
2023-06-02	22.17	22.93	21.92	22.49	3385310
2023-06-05	22.59	22.79	22.07	22.49	2177724
2023-06-06	22.50	23.58	22.43	23.25	2457025
2023-06-07	23.55	24.07	23.20	23.95	2630773
2023-06-08	23.66	23.81	23.16	23.48	2026269
2023-06-09	23.51	23.60	22.96	23.10	2220679
2023-06-12	23.19	24.05	23.08	23.35	2287233
2023-06-13	23.47	24.65	23.39	24.57	2914743
2023-06-14	24.57	25.12	23.51	23.84	2804395
2023-06-15	23.53	24.66	23.47	24.44	2570233
2023-06-16	24.57	24.71	23.90	24.37	5881121
2023-06-20	24.17	24.38	23.56	24.25	2419503
2023-06-21	24.02	24.64	23.87	24.51	2000620
2023-06-22	24.39	24.44	23.77	24.13	1830789
2023-06-23	23.83	23.95	23.59	23.78	2553152
2023-06-26	23.88	24.55	23.88	24.34	1657591
2023-06-27	24.38	25.04	23.93	24.79	3447363
2023-06-28	24.68	25.02	24.22	25.00	2194971
2023-06-29	25.30	25.83	25.20	25.49	3979501
2023-06-30	25.77	26.02	25.31	25.76	2691824
2023-07-03	25.80	26.61	25.80	26.07	1511842
2023-07-05	25.90	26.21	25.46	25.92	2431208
2023-07-06	25.38	25.79	25.08	25.17	2842716
2023-07-07	25.44	26.52	25.37	26.08	3477378
2023-07-10	25.98	26.31	25.75	25.93	2059737
2023-07-11	26.22	26.95	26.12	26.70	2099546
2023-07-12	27.32	27.39	26.06	26.21	3991937
2023-07-13	26.31	26.87	26.03	26.86	2204860
2023-07-14	27.06	27.14	25.99	26.36	2776581
2023-07-17	26.26	26.91	26.22	26.57	1834779
2023-07-18	26.75	27.30	26.63	26.94	1889166
2023-07-19	27.00	27.40	26.98	27.20	1781750
2023-07-20	27.27	27.40	27.02	27.39	1499059
2023-07-21	27.48	27.54	26.83	27.14	1555969
2023-07-24	27.15	27.98	27.15	27.91	2241273
2023-07-25	27.92	28.16	27.33	27.43	1975846
2023-07-26	27.57	28.36	27.57	28.22	1945070
2023-07-27	28.39	28.67	27.49	27.52	2427550
2023-07-28	28.13	28.31	27.54	27.77	1907065
2023-07-31	28.00	28.30	27.89	28.04	4572247
2023-08-01	28.02	28.39	27.65	28.27	3295896
2023-08-02	27.81	28.06	27.42	27.87	2672810
2023-08-03	28.81	29.22	26.15	28.01	4819510
2023-08-04	28.00	28.20	26.78	26.92	3417915
2023-08-07	27.00	27.79	26.86	27.65	2128291
2023-08-08	26.80	27.81	26.37	27.58	2291424
2023-08-09	27.45	27.58	26.58	26.64	2275411
2023-08-10	26.89	27.21	26.22	26.31	1848899
2023-08-11	26.12	26.97	26.10	26.81	1736096
2023-08-14	26.49	26.75	26.12	26.62	1935732
2023-08-15	26.25	26.30	25.78	26.04	1852816
2023-08-16	25.89	26.31	25.81	25.87	1411088
2023-08-17	26.09	26.25	25.38	25.40	1729712
2023-08-18	25.06	25.85	24.98	25.75	2124310
2023-08-21	25.96	26.26	25.54	25.90	1813321
2023-08-22	26.02	26.22	25.23	25.24	1453693
2023-08-23	25.34	25.71	25.26	25.61	1150488
2023-08-24	25.58	26.09	25.57	25.59	1172508
2023-08-25	25.67	25.92	25.18	25.48	1342563
2023-08-28	25.74	25.85	25.38	25.41	1404780
2023-08-29	25.50	25.99	25.10	25.98	1861421
2023-08-30	26.07	26.25	25.58	25.68	2286796
2023-08-31	25.65	25.88	25.46	25.66	1489390
2023-09-01	26.06	26.34	25.91	26.21	1286675
2023-09-05	25.98	26.08	25.30	25.34	4063339
2023-09-06	25.17	25.77	25.09	25.52	2431508
2023-09-07	25.35	25.63	24.60	24.76	3650301
2023-09-08	24.77	25.86	24.77	25.67	3014966
2023-09-11	25.90	26.02	24.56	24.60	2489115
2023-09-12	24.63	25.22	24.60	25.05	1801095
2023-09-13	25.46	25.47	24.59	24.66	2002291
2023-09-14	25.16	25.73	24.94	25.71	2514432
2023-09-15	25.28	26.34	25.26	26.03	44250059
2023-09-18	25.83	26.23	25.46	25.98	2514224
2023-09-19	26.08	26.53	25.79	26.53	2364351
2023-09-20	26.74	26.93	25.96	26.03	1534277
2023-09-21	25.90	25.94	24.94	25.02	2690571
2023-09-22	24.98	25.22	24.58	24.65	1806106
2023-09-25	24.46	25.00	24.44	24.89	1626997
2023-09-26	24.56	24.84	23.99	24.00	1722692
2023-09-27	24.15	24.38	23.75	23.96	1771614
2023-09-28	23.98	24.18	23.83	24.00	5121375
2023-09-29	24.33	25.00	24.26	24.69	2305490
2023-10-02	24.31	24.43	23.86	24.21	3428373
2023-10-03	23.90	24.04	23.00	23.27	2633873
2023-10-04	23.40	23.62	22.87	23.28	2136788
2023-10-05	23.04	23.44	22.82	22.80	1889054
2023-10-06	22.95	23.52	22.50	23.10	2047978
2023-10-09	22.90	23.25	22.72	23.12	1323571
2023-10-10	23.38	23.85	23.35	23.78	2071957
2023-10-11	23.85	24.22	23.58	24.10	1673520
2023-10-12	24.18	24.18	23.30	23.67	2140724
2023-10-13	23.88	23.97	22.97	23.10	1444631
2023-10-16	23.45	24.19	23.29	24.02	1825410
2023-10-17	23.75	24.80	23.75	24.66	2083077
2023-10-18	24.25	24.42	23.88	24.06	1661850
2023-10-19	23.98	24.15	23.38	23.40	1933189
2023-10-20	23.25	23.32	21.99	21.99	2545051
2023-10-23	21.82	22.03	21.31	21.43	2487326
2023-10-24	21.69	22.25	21.63	21.92	1892849
2023-10-25	21.77	21.92	21.12	21.26	2108305
2023-10-26	21.29	22.16	21.28	21.85	2609577
2023-10-27	21.97	22.01	21.14	21.32	1772099
2023-10-30	21.60	21.89	21.26	21.43	1997461
2023-10-31	21.75	21.87	21.29	21.77	2092732
2023-11-01	21.73	21.92	21.15	21.44	2614136
2023-11-02	22.29	23.17	20.85	23.12	5814821
2023-11-03	23.35	24.88	23.30	24.56	3504449
2023-11-06	24.51	24.57	23.39	23.81	2794788
2023-11-07	23.60	23.60	22.93	23.03	2076103
2023-11-08	23.05	23.09	22.48	22.58	2050910
2023-11-09	22.77	22.82	21.79	21.86	2279955
2023-11-10	21.95	22.17	21.60	22.01	1852841
2023-11-13	21.75	22.01	21.63	21.87	1571055
2023-11-14	22.50	23.63	22.49	23.23	2240116
2023-11-15	23.30	23.88	23.30	23.69	1786617
2023-11-16	23.62	23.79	23.14	23.30	1403376
2023-11-17	23.63	23.92	23.43	23.78	1363867
2023-11-20	23.81	23.88	23.34	23.66	1602039
2023-11-21	23.43	23.63	23.23	23.51	1132921
2023-11-22	23.72	24.12	23.45	24.01	1380268
2023-11-24	23.93	24.20	23.78	24.06	502054
2023-11-27	23.80	24.17	23.55	24.07	1358276
2023-11-28	23.92	24.18	23.68	23.97	1721843
2023-11-29	24.31	24.75	23.97	24.03	2768211
2023-11-30	24.16	24.17	23.66	23.78	2608101
2023-12-01	23.54	24.30	23.40	24.13	4951491
2023-12-04	23.94	24.71	23.84	24.64	2306063
2023-12-05	24.35	24.38	23.68	23.74	2058753
2023-12-06	24.35	24.62	23.96	24.05	1651228
2023-12-07	24.22	24.47	24.01	24.39	1707203
2023-12-08	24.19	24.61	23.78	24.33	1849022
2023-12-11	24.56	24.82	24.43	24.52	1633836
2023-12-12	24.49	24.94	24.26	24.77	1912344
2023-12-13	24.75	26.22	24.62	26.07	4579173
2023-12-14	26.81	27.57	26.75	27.16	3569049
2023-12-15	27.38	28.21	27.25	27.82	6325136
2023-12-18	27.68	27.84	27.13	27.30	2026355
2023-12-19	27.46	27.95	27.39	27.83	1819768
2023-12-20	27.59	28.05	26.99	27.02	2265428
2023-12-21	27.28	27.59	27.00	27.48	1573456
2023-12-22	27.60	28.03	27.04	27.23	1575664
2023-12-26	27.17	27.44	27.07	27.30	1464790
2023-12-27	27.30	27.32	27.00	27.19	1318000
2023-12-28	27.03	27.41	26.99	27.30	1040868
2023-12-29	27.20	27.34	26.85	26.97	1511444
2024-01-02	26.80	27.64	26.78	27.32	1965232
2024-01-03	26.60	26.73	26.05	26.41	3220079
2024-01-04	26.31	27.05	26.31	26.85	2346898
2024-01-05	26.76	28.32	26.76	28.14	3531101
2024-01-08	28.14	28.56	28.03	28.09	2259290
2024-01-09	27.75	28.02	27.49	27.63	1934657
2024-01-10	27.65	28.44	27.60	28.25	2063271
2024-01-11	28.00	28.23	27.27	27.75	1946078
2024-01-12	27.85	28.16	27.38	27.78	1621398
2024-01-16	27.44	27.61	26.94	27.11	1776307
2024-01-17	26.72	27.14	26.55	26.85	1673108
2024-01-18	26.94	27.10	26.51	26.97	1677659
2024-01-19	27.10	27.51	26.69	27.50	1261544
2024-01-22	27.83	28.15	27.75	28.06	2453819
2024-01-23	28.31	28.48	27.79	28.04	1644768
2024-01-24	28.39	28.44	27.75	27.85	1414888
2024-01-25	28.09	28.32	27.87	28.18	1209968
2024-01-26	28.34	28.64	28.27	28.39	1147807
2024-01-29	28.34	28.48	28.09	28.35	1258179
2024-01-30	28.16	28.57	28.16	28.55	1633179
2024-01-31	28.23	28.38	27.41	27.45	2232155
2024-02-01	27.43	27.65	25.97	26.54	2881609
2024-02-02	26.42	26.93	26.16	26.69	1659785
2024-02-05	26.30	26.77	26.04	26.60	1561543
2024-02-06	26.60	26.95	26.44	26.82	1321490
2024-02-07	26.98	27.23	26.59	27.08	1965951
2024-02-08	27.00	27.35	26.01	26.41	3118866
2024-02-09	26.44	26.50	25.10	25.64	2624356
2024-02-12	26.07	27.65	26.07	27.35	2295633
2024-02-13	26.87	27.22	26.41	26.83	2503502
2024-02-14	27.10	27.30	26.70	27.24	1418696
2024-02-15	27.39	28.25	27.33	27.96	1773326
2024-02-16	27.52	27.77	27.31	27.35	1659193
2024-02-20	26.80	27.53	26.71	27.16	1361061
2024-02-21	26.98	27.25	26.71	26.98	1404202
2024-02-22	26.91	27.18	26.77	27.05	1382293
2024-02-23	27.02	27.59	26.84	27.34	1633730
2024-02-26	27.16	27.42	26.72	26.90	1535372
2024-02-27	26.75	27.72	26.75	27.69	2035038
2024-02-28	27.55	27.91	27.23	27.24	1606310
2024-02-29	27.62	27.90	27.33	27.54	1539387
2024-03-01	27.47	27.73	27.13	27.70	1685384
2024-03-04	27.56	27.75	25.78	25.92	3649809
2024-03-05	25.85	26.69	25.60	26.34	2155214
2024-03-06	26.44	26.87	26.01	26.80	1354694
2024-03-07	27.00	27.30	26.54	26.91	1429692
2024-03-08	27.25	27.56	27.03	27.07	1189053
2024-03-11	26.81	27.31	26.57	27.19	1259937
2024-03-12	27.22	27.33	26.44	26.77	1765123
2024-03-13	26.76	27.46	26.64	27.34	2048074
2024-03-14	27.24	27.36	26.56	26.81	1802890
2024-03-15	26.50	27.18	26.50	27.09	4863741
2024-03-18	27.20	27.40	26.80	27.17	1503516
2024-03-19	27.16	27.48	27.03	27.31	1531410
2024-03-20	27.11	28.27	27.11	28.17	1709287
2024-03-21	28.44	30.23	28.44	30.01	3714445
2024-03-22	30.20	30.33	29.24	29.47	2115231
2024-03-25	29.48	30.10	29.47	29.88	1639096
2024-03-26	29.99	30.71	29.81	30.45	2049396
2024-03-27	31.00	32.17	30.93	32.08	2919701
2024-03-28	32.12	32.43	31.86	31.93	2496516
2024-04-01	32.00	32.25	31.40	31.60	1482758
2024-04-02	31.40	31.60	30.87	31.08	2078769
2024-04-03	31.07	31.80	31.01	31.63	2309698
2024-04-04	32.05	32.19	30.71	30.72	1731112
2024-04-05	30.53	31.01	30.33	30.73	1481336
2024-04-08	30.92	31.22	30.77	30.44	1267330
2024-04-09	30.41	30.65	29.74	29.84	1402366
2024-04-10	29.14	29.56	28.92	29.31	1581349
2024-04-11	29.37	29.42	28.39	29.01	1742280
2024-04-12	28.70	28.99	28.21	28.28	1705367
2024-04-15	28.73	29.07	27.77	27.88	1508581
2024-04-16	27.75	27.88	26.92	27.30	1564345
2024-04-17	27.38	27.55	26.81	26.85	1557570
2024-04-18	27.10	27.36	26.95	27.23	1849492
2024-04-19	27.22	27.90	27.17	27.65	1832917
2024-04-22	27.86	28.49	27.47	28.26	1612417
2024-04-23	28.26	28.89	28.22	28.73	1053591
2024-04-24	28.66	28.77	28.32	28.65	908997
2024-04-25	28.26	28.44	27.64	27.96	1286601
2024-04-26	27.97	28.10	27.53	27.81	1515729
2024-04-29	27.96	28.38	27.93	28.01	1762240
2024-04-30	27.69	27.94	27.27	27.27	1839237
2024-05-01	27.28	28.37	27.25	27.69	2526732
2024-05-02	27.57	27.64	25.80	26.93	4079915
2024-05-03	27.47	28.40	27.33	28.10	1940141
2024-05-06	28.41	29.10	28.37	28.97	2106133
2024-05-07	29.28	29.57	29.03	29.14	1831017
2024-05-08	29.04	29.30	28.75	29.29	1593110
2024-05-09	29.36	29.59	29.11	29.25	1162703
2024-05-10	29.44	29.58	28.92	29.31	971016
2024-05-13	29.47	30.18	29.40	29.52	1257074
2024-05-14	29.77	30.01	29.48	29.75	1125737
2024-05-15	30.00	30.12	29.56	29.97	1120208
2024-05-16	30.15	30.30	30.02	30.06	1162776
2024-05-17	30.06	30.53	30.06	30.26	1067232
2024-05-20	30.25	30.47	29.85	30.04	1561365
2024-05-21	30.00	30.74	29.87	30.67	1361416
2024-05-22	31.50	31.93	31.29	31.85	2067968
2024-05-23	31.85	31.96	31.35	31.65	1582029
2024-05-24	32.05	32.90	31.95	32.66	1849896
2024-05-28	32.68	32.74	31.99	32.23	1782318
2024-05-29	31.76	32.41	31.66	32.39	1388088
2024-05-30	32.54	32.91	32.10	32.57	1556471
2024-05-31	32.68	33.05	32.47	32.99	1434035
2024-06-03	33.14	33.33	32.52	33.31	1613955
2024-06-04	32.78	33.00	32.06	32.37	2583001
2024-06-05	32.46	32.85	31.98	32.82	1959107
2024-06-06	32.81	32.90	32.11	32.37	2185063
2024-06-07	32.21	32.56	32.05	32.43	1145671
2024-06-10	32.01	32.50	31.54	32.25	1053688
2024-06-11	31.93	31.93	31.16	31.24	1445998
2024-06-12	31.88	32.28	31.42	31.60	1228726
2024-06-13	31.51	31.58	30.85	31.05	1192621
2024-06-14	30.60	30.77	30.09	30.44	1016269
2024-06-17	30.37	30.80	30.17	30.80	961120
2024-06-18	30.80	31.38	30.73	31.31	1073944
2024-06-20	31.24	32.10	31.24	31.89	2035057
2024-06-21	31.72	32.04	31.58	31.97	3169632
2024-06-24	32.24	32.66	32.00	32.28	1221062
2024-06-25	32.27	32.45	31.87	31.94	985917
2024-06-26	31.79	31.84	31.27	31.44	1069957
2024-06-27	31.28	31.33	30.87	31.24	1234610
2024-06-28	31.45	31.68	30.96	31.10	3224430
2024-07-01	31.33	31.76	31.11	31.32	1196272
2024-07-02	31.25	31.46	31.10	31.38	1412070
2024-07-03	31.51	32.01	31.48	31.49	740733
2024-07-05	31.36	31.42	30.72	30.87	974520
2024-07-08	31.12	31.38	30.70	30.75	1155667
2024-07-09	30.48	31.02	30.17	30.34	1380430
2024-07-10	30.49	31.54	30.44	31.48	1759748
2024-07-11	31.70	32.00	31.10	31.95	2165985
2024-07-12	32.00	32.56	31.95	32.19	1540058
2024-07-15	32.26	32.99	32.21	32.81	1218639
2024-07-16	32.95	33.25	32.78	32.80	1213457
2024-07-17	32.54	33.30	32.42	32.78	946812
2024-07-18	32.70	33.21	32.01	32.19	904361
2024-07-19	32.09	32.23	31.76	31.91	1058247
2024-07-22	32.00	32.43	31.82	32.31	886139
2024-07-23	32.19	32.78	32.10	32.64	817151
2024-07-24	32.50	32.77	31.92	31.93	782549
2024-07-25	32.09	32.85	32.09	32.48	1055542
2024-07-26	32.86	33.02	32.66	32.95	781382
2024-07-29	33.06	33.49	32.84	33.09	1191600
2024-07-30	33.28	33.76	33.28	33.58	1521845
2024-07-31	33.63	34.02	33.25	33.30	1448594
2024-08-01	35.04	36.46	33.97	34.05	3478976
2024-08-02	32.39	32.48	29.20	30.02	4210155
2024-08-05	28.81	29.49	27.75	29.13	2689821
2024-08-06	29.38	29.87	29.18	29.43	2466700
2024-08-07	30.25	30.42	28.89	28.90	1787829
2024-08-08	29.28	29.54	28.88	29.15	1286476
2024-08-09	29.23	29.72	29.01	29.59	967711
2024-08-12	29.59	29.94	29.13	29.17	891214
2024-08-13	29.50	29.50	28.94	29.43	1254916
2024-08-14	29.63	29.85	29.53	29.56	1319086
2024-08-15	30.14	30.93	29.98	30.67	1334059
2024-08-16	30.66	31.39	30.63	31.35	1141399
2024-08-19	31.30	31.50	30.97	31.23	1088647
2024-08-20	31.01	31.11	30.62	30.73	984644
2024-08-21	30.81	31.07	30.57	31.03	959460
2024-08-22	31.05	31.31	30.80	31.01	789442
2024-08-23	31.33	31.95	31.25	31.62	872986
2024-08-26	31.77	32.35	31.61	32.11	838947
2024-08-27	32.00	32.25	31.80	32.09	926071
2024-08-28	31.88	32.25	31.88	32.09	752568
2024-08-29	32.25	32.40	31.91	32.15	934201
2024-08-30	32.15	32.26	31.78	32.10	1425065
2024-09-03	31.76	32.16	31.55	31.69	1222685
2024-09-04	31.71	32.04	31.09	31.47	1089653
2024-09-05	31.66	31.77	31.02	31.21	784376
2024-09-06	31.16	31.38	29.20	29.45	2222183
2024-09-09	29.66	29.76	28.93	29.14	2851117
2024-09-10	29.19	29.29	28.30	28.87	1821340
2024-09-11	28.86	28.94	28.01	28.71	1651221
2024-09-12	28.87	29.33	28.48	29.30	1216974
2024-09-13	29.54	29.94	29.35	29.45	1411047
2024-09-16	29.62	29.94	29.45	29.65	1524774
2024-09-17	29.92	30.33	29.74	29.96	1721201
2024-09-18	29.96	30.97	29.91	30.32	1814696
2024-09-19	30.99	31.94	30.80	31.91	1942266
2024-09-20	31.76	31.95	31.53	31.93	3248082
2024-09-23	31.84	32.34	31.81	32.02	1158436
2024-09-24	32.16	32.48	31.21	31.29	1352302
2024-09-25	31.30	31.44	30.80	30.83	1629720
2024-09-26	31.17	31.71	31.16	31.41	2470491
2024-09-27	31.62	31.88	31.24	31.42	1112468
2024-09-30	31.37	31.63	30.94	31.51	1142852
2024-10-01	31.38	31.44	30.46	30.90	1513774
2024-10-02	30.85	31.27	30.46	30.61	2506568
2024-10-03	30.28	30.54	29.92	30.46	1076202
2024-10-04	31.35	32.06	31.24	31.84	1229182
2024-10-07	32.06	32.10	30.92	31.12	1311695
2024-10-08	31.18	31.53	31.06	31.38	1275091
2024-10-09	31.32	31.91	31.13	31.44	1364783
2024-10-10	31.43	31.82	31.19	31.44	1326975
2024-10-11	31.72	32.54	31.65	32.43	1574470
2024-10-14	32.42	32.93	32.31	32.91	1215267
2024-10-15	33.00	33.96	32.79	33.62	1892074
2024-10-16	33.92	34.26	33.41	33.62	1200208
2024-10-17	33.79	33.79	33.42	33.62	910714
2024-10-18	33.63	33.78	33.31	33.49	1167171
2024-10-21	33.36	33.53	32.81	32.82	1243564
2024-10-22	32.60	33.33	32.56	33.02	1056402
2024-10-23	32.92	33.07	32.34	32.59	1199530
2024-10-24	32.67	32.84	32.48	32.77	813394
2024-10-25	32.64	32.73	31.96	32.02	1328258
2024-10-28	32.21	32.98	32.21	32.66	1289264
2024-10-29	32.64	33.19	32.55	32.77	1413621
2024-10-30	32.89	33.62	32.89	33.59	1570825
2024-10-31	33.62	35.77	33.62	34.75	2521982
2024-11-01	35.21	35.31	33.47	33.52	2500353
2024-11-04	33.41	33.59	32.69	32.91	2189963
2024-11-05	32.80	33.60	32.52	32.78	1746190
2024-11-06	35.21	36.98	35.18	36.84	3643821
2024-11-07	36.21	36.37	35.06	35.26	2339234
2024-11-08	35.27	35.61	34.84	34.86	1580307
2024-11-11	35.61	36.39	35.27	35.93	1380793
2024-11-12	35.61	36.38	35.61	36.14	1164207
2024-11-13	36.00	36.23	34.99	35.03	1325567
2024-11-14	35.60	35.86	34.82	34.94	1062781
2024-11-15	35.02	35.47	34.95	35.35	1087084
2024-11-18	35.27	35.46	34.97	35.01	876851
2024-11-19	34.20	34.40	33.95	34.14	1016167
2024-11-20	34.30	34.48	34.02	34.27	629848
2024-11-21	34.56	35.16	34.31	34.82	1152112
2024-11-22	34.64	35.56	34.64	35.34	915711
2024-11-25	35.57	36.00	35.55	35.71	1134870
2024-11-26	35.38	35.49	34.95	35.36	713338
2024-11-27	35.55	35.75	35.26	35.45	1267371
2024-11-29	35.73	35.85	35.45	35.54	455149
2024-12-02	35.60	35.63	35.21	35.23	894134
2024-12-03	35.35	35.59	34.58	34.91	1096778
2024-12-04	34.87	35.00	34.40	34.92	992869
2024-12-05	35.13	35.15	34.82	34.85	881762
2024-12-06	34.89	34.95	34.22	34.31	1305565
2024-12-09	34.41	34.55	33.55	33.73	1426318
2024-12-10	33.63	33.63	32.60	32.87	1633037
2024-12-11	33.23	33.23	32.54	32.91	1314291
2024-12-12	33.33	33.64	32.77	32.81	826895
2024-12-13	32.82	33.05	32.65	32.95	933839
2024-12-16	32.90	33.08	32.59	33.05	955728
2024-12-17	32.58	32.81	32.19	32.46	968185
2024-12-18	32.63	32.84	30.52	30.55	1910633
2024-12-19	31.15	31.56	30.56	30.70	1816690
2024-12-20	30.42	31.69	30.11	31.00	3696558
2024-12-23	30.83	31.37	30.72	31.30	819921
2024-12-24	31.37	31.77	31.20	31.74	520431
2024-12-26	31.55	32.24	31.55	32.12	803165
2024-12-27	31.83	32.31	31.64	31.83	859321
2024-12-30	31.38	31.73	31.13	31.51	799808
2024-12-31	31.55	31.97	31.38	31.71	1133327
2025-01-02	31.76	32.22	31.67	31.84	1513686
2025-01-03	31.99	32.47	31.66	32.37	1157493
2025-01-06	32.60	32.73	31.93	32.01	2279821
2025-01-07	32.22	32.40	31.50	31.78	1378381
2025-01-08	31.52	31.61	30.76	30.96	1349418
2025-01-10	30.00	30.34	29.88	30.06	1602046
2025-01-13	30.00	30.81	29.99	30.76	1280312
2025-01-14	30.86	31.67	30.86	31.49	1178701
2025-01-15	32.50	32.75	32.04	32.64	1590598
2025-01-16	32.38	32.73	32.26	32.69	1059899
2025-01-17	33.17	33.43	32.86	33.13	1263147
2025-01-21	33.50	33.62	33.01	33.27	953290
2025-01-22	33.13	33.35	32.86	33.06	1226356
2025-01-23	33.09	33.65	33.09	33.49	1053372
2025-01-24	33.31	33.66	33.16	33.25	1187628
2025-01-27	33.25	33.93	33.24	33.90	1098481
2025-01-28	34.00	35.92	33.84	34.09	1800540
2025-01-29	34.03	35.59	34.03	35.32	2002862
2025-01-30	35.43	35.62	35.09	35.36	1544361
2025-01-31	35.30	35.50	34.90	35.16	1525403
2025-02-03	33.79	34.33	33.47	33.91	1182301
2025-02-04	33.87	34.54	33.66	33.69	1107429
2025-02-05	33.60	33.82	33.22	33.77	2099411
2025-02-06	34.63	36.39	34.35	35.77	2906221
2025-02-07	35.44	37.24	35.18	37.04	2451824
2025-02-10	37.12	38.18	37.04	37.93	2418640
2025-02-11	38.00	38.61	37.99	38.38	2224913
2025-02-12	38.31	39.04	38.02	38.93	1720523
2025-02-13	38.93	39.34	38.34	39.23	1325087
2025-02-14	39.42	39.85	38.94	39.09	1802397
2025-02-18	39.43	39.74	38.93	38.95	2296620
2025-02-19	38.95	39.31	38.54	39.07	1818498
2025-02-20	38.96	39.05	37.90	38.77	1697811
2025-02-21	38.79	39.06	37.23	37.55	1659973
2025-02-24	38.04	38.31	37.14	37.39	1978504
2025-02-25	37.63	37.70	36.73	37.33	1664537
2025-02-26	37.51	38.14	37.38	37.38	973566
2025-02-27	37.80	38.54	37.66	37.97	1122695
2025-02-28	38.10	39.17	38.08	39.00	1609457
2025-03-03	39.20	39.57	37.49	37.92	1805861
2025-03-04	36.79	37.05	34.82	35.88	2453914
2025-03-05	35.92	36.70	35.71	36.46	2198990
2025-03-06	36.13	36.58	35.32	35.81	1487183
2025-03-07	35.54	35.83	34.47	35.60	1645423
2025-03-10	34.62	34.78	33.67	34.16	2968432
2025-03-11	33.87	34.94	33.74	34.81	2553343
2025-03-12	35.44	35.44	34.43	35.13	1728624
2025-03-13	35.40	35.84	34.32	34.46	1646682
2025-03-14	35.08	36.09	34.78	36.09	1544169
2025-03-17	36.42	37.39	36.28	37.04	2007961
2025-03-18	36.99	37.40	36.54	36.56	1424826
2025-03-19	36.57	37.45	36.52	37.02	1241663
2025-03-20	36.43	37.45	36.39	36.68	2204557
2025-03-21	36.10	36.84	35.88	35.91	10519546
2025-03-24	36.70	37.39	36.42	37.35	2196111
2025-03-25	37.55	38.24	37.42	37.69	1687599
2025-03-26	37.96	38.55	37.20	37.40	1318251
2025-03-27	37.25	37.43	36.60	36.78	1444658
2025-03-28	36.45	36.73	35.17	35.68	1566430
2025-03-31	35.00	36.22	34.69	35.91	1928832
2025-04-01	35.73	36.25	35.24	36.01	2281122
2025-04-02	35.29	37.44	35.29	37.27	1806382
2025-04-03	35.04	35.14	33.27	33.34	3830931
2025-04-04	32.00	32.00	29.10	29.97	3648149
2025-04-07	28.39	31.02	27.58	29.89	3477388
2025-04-08	31.65	31.92	28.32	28.95	2656902
2025-04-09	30.13	33.32	28.36	32.56	5765989
2025-04-10	31.22	31.50	29.14	29.78	3452778
2025-04-11	29.52	29.72	28.23	29.50	3064683
2025-04-14	30.39	30.59	29.57	29.98	3000278
2025-04-15	30.23	30.80	30.12	30.24	2242043
2025-04-16	29.95	30.79	29.78	30.03	2001395
2025-04-17	30.17	30.65	30.09	30.27	1555920
2025-04-21	29.95	30.00	28.98	29.31	2173108
2025-04-22	29.99	30.44	29.77	30.33	1336343
2025-04-23	31.25	32.38	30.69	30.85	1467242
2025-04-24	30.73	32.09	30.53	31.91	1653066
2025-04-25	31.68	31.92	31.51	31.73	1122612
2025-04-28	31.90	32.37	31.66	32.05	1470540
2025-04-29	31.82	32.62	31.70	32.59	2018108
2025-04-30	31.56	31.92	31.08	31.87	2001815
2025-05-01	31.96	32.59	31.61	31.97	1738874
2025-05-02	32.58	33.21	32.15	33.13	2273211
2025-05-05	32.62	33.34	32.62	32.93	1592970
2025-05-06	32.50	33.34	32.39	32.98	2269831
2025-05-07	33.34	34.06	33.31	33.99	4092705
2025-05-08	33.99	34.05	33.20	33.37	2673318
2025-05-09	33.43	33.80	33.24	33.35	1465709
2025-05-12	34.60	35.42	34.46	35.00	1977562
2025-05-13	34.90	35.70	34.68	35.49	2265283
2025-05-14	35.44	35.45	34.47	34.49	1978751
2025-05-15	34.25	34.53	33.78	34.10	1810215
2025-05-16	34.25	34.58	34.02	34.42	1554061
2025-05-19	34.00	34.40	33.85	34.28	1453306
2025-05-20	34.22	34.29	33.90	33.94	999641
2025-05-21	33.59	33.69	32.60	32.62	1605874
2025-05-22	32.60	32.91	32.28	32.67	1477292
2025-05-23	31.79	32.53	31.61	32.38	1286484
2025-05-27	32.87	33.54	32.40	33.54	1751743
2025-05-28	33.57	33.59	32.86	32.89	1159301
2025-05-29	33.18	33.31	32.71	33.28	1497036
2025-05-30	33.12	33.30	32.62	33.14	1556123
2025-06-02	33.00	33.07	32.32	32.89	1207920
2025-06-03	32.89	33.56	32.45	33.23	2092160
2025-06-04	33.27	33.67	32.67	32.68	1502974
2025-06-05	32.66	33.18	32.30	32.81	1079729
2025-06-06	33.55	33.70	33.19	33.41	1091608
2025-06-09	33.68	33.70	33.27	33.45	1099363
2025-06-10	33.33	33.45	33.07	33.32	1026281
2025-06-11	33.41	33.88	32.97	33.06	1155075
2025-06-12	32.59	33.14	32.29	33.13	953347
2025-06-13	32.58	33.01	32.25	32.47	1180161
2025-06-16	32.89	33.56	32.81	33.10	1584905
2025-06-17	32.79	33.10	32.61	32.86	2577464
2025-06-18	32.80	33.56	32.75	33.17	2339339
2025-06-20	33.42	33.65	32.97	33.01	2657350
2025-06-23	32.84	32.97	31.69	32.82	2467822
2025-06-24	33.24	33.56	32.99	33.15	2446750
2025-06-25	33.20	33.30	32.68	32.93	2025389

Explore More About LNC

Coins representing dividend payouts and trends

LNC Dividend History

Discover Lincoln National 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

LNC Stock Split History

Discover Lincoln National 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

LNC Historical Prices

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

Web Analytics