MGA Historical Prices

Summary

Key Stock Metrics

30.39

(April 8, 2025)

52-Week Low

47.22

(December 5, 2024)

52-Week High

104.28

(June 7, 2021)

All-Time High

37.26

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-07	9.75	9.75	9.63	9.63	411600
1993-09-08	9.63	9.63	9.41	9.44	498000
1993-09-09	9.41	9.56	9.41	9.47	258000
1993-09-10	9.53	9.59	9.50	9.56	1796000
1993-09-13	9.56	9.56	9.47	9.47	296400
1993-09-14	9.47	9.47	9.41	9.44	242000
1993-09-15	9.41	9.56	9.38	9.47	980000
1993-09-16	9.47	9.53	9.44	9.50	540400
1993-09-17	9.50	9.66	9.50	9.66	904000
1993-09-20	9.69	10.22	9.69	10.00	1613200
1993-09-21	9.94	10.13	9.91	10.00	1713600
1993-09-22	10.00	10.16	9.97	10.16	341600
1993-09-23	9.81	10.06	9.63	10.06	2620800
1993-09-24	10.06	10.50	10.06	10.41	1354000
1993-09-27	10.34	10.59	10.34	10.53	1845200
1993-09-28	10.56	10.97	10.53	10.88	3225200
1993-09-29	10.88	11.03	10.78	10.94	2445600
1993-09-30	10.84	10.84	10.69	10.81	1429600
1993-10-01	10.75	10.84	10.66	10.66	1031600
1993-10-04	10.69	10.72	10.53	10.63	1319600
1993-10-05	10.63	10.78	10.56	10.75	1114400
1993-10-06	10.75	10.75	10.63	10.72	790800
1993-10-07	10.75	10.75	10.69	10.72	378400
1993-10-08	10.69	10.72	10.63	10.72	572400
1993-10-11	10.72	10.75	10.59	10.59	194800
1993-10-12	10.59	10.72	10.59	10.66	858400
1993-10-13	10.69	10.81	10.63	10.78	428400
1993-10-14	10.84	11.09	10.84	10.84	892400
1993-10-15	10.84	10.97	10.84	10.94	1104400
1993-10-18	10.94	11.13	10.91	11.00	657600
1993-10-19	11.00	11.19	10.91	11.00	837200
1993-10-20	11.00	11.00	10.69	10.78	552800
1993-10-21	10.75	10.75	10.56	10.69	692000
1993-10-22	10.69	10.78	10.41	10.41	427600
1993-10-25	10.41	10.44	10.28	10.38	1304800
1993-10-26	10.38	10.53	10.31	10.53	257200
1993-10-27	10.53	10.75	10.50	10.72	232800
1993-10-28	10.75	10.91	10.75	10.84	402000
1993-10-29	10.88	11.09	10.88	11.06	1068400
1993-11-01	11.06	11.28	11.06	11.25	835200
1993-11-02	11.25	11.25	11.09	11.19	897200
1993-11-03	11.19	11.31	11.09	11.13	671600
1993-11-04	11.13	11.13	10.88	10.88	448800
1993-11-05	10.84	10.97	10.78	10.94	755600
1993-11-08	10.97	10.97	10.91	10.91	88400
1993-11-09	10.97	11.09	10.97	11.00	266000
1993-11-10	11.00	11.16	10.94	11.06	409600
1993-11-11	11.09	11.38	11.06	11.38	1760000
1993-11-12	11.38	11.41	11.25	11.34	688000
1993-11-15	11.34	11.34	11.13	11.19	488400
1993-11-16	11.16	11.19	11.09	11.19	544800
1993-11-17	11.19	11.19	11.06	11.06	733600
1993-11-18	11.03	11.13	11.00	11.09	410000
1993-11-19	11.09	11.09	10.97	10.97	377200
1993-11-22	10.75	10.81	10.44	10.44	348800
1993-11-23	10.47	10.47	10.19	10.31	558000
1993-11-24	10.34	10.41	10.25	10.31	906000
1993-11-26	10.34	10.78	10.34	10.78	474000
1993-11-29	10.75	10.91	10.69	10.81	1124400
1993-11-30	10.81	10.84	10.78	10.84	1282400
1993-12-01	10.88	11.00	10.88	10.91	626800
1993-12-02	10.91	11.28	10.91	11.22	2258400
1993-12-03	11.31	11.44	11.31	11.38	2127200
1993-12-06	11.38	11.44	11.38	11.41	468400
1993-12-07	11.47	11.47	11.28	11.31	539200
1993-12-08	11.31	11.34	11.25	11.28	432400
1993-12-09	11.22	11.31	11.22	11.28	313200
1993-12-10	11.22	11.41	11.22	11.38	827200
1993-12-13	11.38	11.41	11.22	11.34	425200
1993-12-14	11.28	11.34	11.16	11.16	552800
1993-12-15	11.13	11.22	10.97	11.03	1120800
1993-12-16	11.09	11.13	11.06	11.13	1034800
1993-12-17	11.06	11.19	11.06	11.19	842000
1993-12-20	11.13	11.47	11.13	11.41	1340000
1993-12-21	11.41	11.63	11.41	11.59	1228000
1993-12-22	11.63	11.75	11.59	11.66	266400
1993-12-23	11.72	11.78	11.66	11.78	678800
1993-12-27	11.69	12.00	11.69	11.88	730800
1993-12-28	11.94	11.97	11.88	11.97	238400
1993-12-29	12.00	12.19	11.91	12.16	494000
1993-12-30	12.16	12.22	12.09	12.19	295600
1993-12-31	12.19	12.50	12.19	12.44	483200
1994-01-03	12.44	12.44	12.22	12.25	1008800
1994-01-04	12.19	12.19	11.88	12.03	1512000
1994-01-05	12.00	12.13	11.91	12.09	671600
1994-01-06	12.06	12.31	12.06	12.19	866000
1994-01-07	12.13	12.13	11.88	11.94	683200
1994-01-10	12.00	12.19	11.94	12.16	787200
1994-01-11	12.19	12.47	12.19	12.44	621600
1994-01-12	12.47	12.63	12.38	12.41	489600
1994-01-13	12.44	12.44	12.28	12.38	523600
1994-01-14	12.34	12.50	12.34	12.47	716800
1994-01-17	12.47	12.63	12.44	12.53	193600
1994-01-18	12.59	12.94	12.59	12.94	756000
1994-01-19	13.00	13.00	12.72	12.75	509600
1994-01-20	12.69	12.78	12.69	12.72	562400
1994-01-21	12.69	12.88	12.69	12.78	794400
1994-01-24	12.78	12.78	12.53	12.53	310800
1994-01-25	12.50	12.50	12.28	12.31	491200
1994-01-26	12.31	12.31	11.94	12.13	522400
1994-01-27	12.31	12.72	12.28	12.69	2494800
1994-01-28	12.63	12.69	12.44	12.44	596000
1994-01-31	12.50	12.69	12.47	12.53	1056400
1994-02-01	12.47	12.66	12.47	12.59	640000
1994-02-02	12.66	12.84	12.53	12.53	2813600
1994-02-03	12.56	12.94	12.56	12.81	780800
1994-02-04	12.84	12.91	12.38	12.44	671600
1994-02-07	12.25	12.41	12.19	12.34	854000
1994-02-08	12.41	12.44	12.34	12.41	360400
1994-02-09	12.44	12.44	12.28	12.34	980800
1994-02-10	12.34	12.41	12.13	12.16	494800
1994-02-11	12.09	12.09	11.94	12.00	590400
1994-02-14	11.94	12.00	11.88	11.91	343600
1994-02-15	11.84	11.97	11.72	11.84	622400
1994-02-16	11.97	12.38	11.97	12.25	1740800
1994-02-17	12.50	12.63	12.38	12.44	1670400
1994-02-18	12.41	12.53	12.38	12.50	1758000
1994-02-22	12.44	12.63	12.41	12.63	342000
1994-02-23	12.63	12.63	12.38	12.38	807200
1994-02-24	12.50	12.59	12.19	12.19	1540000
1994-02-25	12.31	12.38	12.09	12.16	845200
1994-02-28	12.09	12.28	12.09	12.16	688800
1994-03-01	12.16	12.28	12.13	12.28	584000
1994-03-02	12.22	12.28	12.03	12.28	523200
1994-03-03	12.31	12.34	12.19	12.25	435600
1994-03-04	12.31	12.47	12.25	12.34	2584400
1994-03-07	12.38	12.47	12.38	12.41	751200
1994-03-08	12.47	12.66	12.44	12.63	662400
1994-03-09	12.81	12.97	12.81	12.88	1356800
1994-03-10	12.94	13.00	12.88	12.94	432000
1994-03-11	13.00	13.09	12.91	13.00	303200
1994-03-14	13.00	13.16	13.00	13.09	380400
1994-03-15	13.25	13.25	12.94	13.03	698800
1994-03-16	13.06	13.19	13.00	13.16	886000
1994-03-17	13.13	13.38	13.13	13.34	309200
1994-03-18	13.28	13.31	13.25	13.25	266400
1994-03-21	13.31	13.50	13.09	13.13	561600
1994-03-22	13.19	13.19	13.09	13.16	288400
1994-03-23	13.22	13.31	13.19	13.31	736400
1994-03-24	13.19	13.19	12.97	13.06	1052400
1994-03-25	12.97	13.19	12.97	13.09	970800
1994-03-28	13.13	13.13	13.00	13.00	1726000
1994-03-29	13.03	13.03	12.44	12.50	1458000
1994-03-30	12.34	12.34	11.88	11.88	1812000
1994-03-31	11.88	12.03	11.63	11.75	1599600
1994-04-04	11.38	11.47	11.06	11.34	2363200
1994-04-05	11.56	12.03	11.56	11.97	2726400
1994-04-06	12.00	12.31	11.94	12.22	690800
1994-04-07	12.28	12.28	11.94	12.00	906800
1994-04-08	11.97	11.97	11.66	11.66	493600
1994-04-11	11.56	11.72	11.56	11.69	1971600
1994-04-12	11.69	11.69	11.50	11.56	1088800
1994-04-13	11.53	11.63	11.34	11.41	273200
1994-04-14	11.38	11.44	11.19	11.25	1473600
1994-04-15	11.16	11.22	10.72	10.72	1306800
1994-04-18	10.78	10.94	10.78	10.88	1608400
1994-04-19	10.72	10.88	10.06	10.25	3023200
1994-04-20	10.38	10.53	9.50	9.75	6357200
1994-04-21	10.00	10.38	9.97	10.34	1416400
1994-04-22	10.41	10.81	10.41	10.81	677600
1994-04-25	10.88	11.03	10.88	10.97	1199600
1994-04-26	11.00	11.09	10.91	11.03	426000
1994-04-28	10.88	11.00	10.81	10.84	1395600
1994-04-29	10.88	11.25	10.84	11.22	933200
1994-05-02	11.22	11.41	11.22	11.22	709600
1994-05-03	11.16	11.25	11.13	11.25	440000
1994-05-04	11.25	11.28	11.00	11.13	944000
1994-05-05	11.16	11.16	11.00	11.00	178000
1994-05-06	10.88	10.94	10.69	10.69	831600
1994-05-09	10.56	10.63	10.28	10.31	1135200
1994-05-10	10.44	10.47	10.25	10.34	1226400
1994-05-11	10.41	10.44	10.16	10.16	712800
1994-05-12	10.28	10.34	10.28	10.34	239200
1994-05-13	10.44	10.56	10.38	10.47	320400
1994-05-16	10.47	10.63	10.47	10.56	212400
1994-05-17	10.56	11.09	10.53	11.09	594000
1994-05-18	11.25	11.25	10.78	10.88	657600
1994-05-19	10.81	11.06	10.69	10.84	428400
1994-05-20	11.00	11.13	10.69	10.72	1046400
1994-05-23	10.81	11.19	10.81	11.09	583600
1994-05-24	11.13	11.31	11.00	11.31	680800
1994-05-25	11.38	11.38	11.13	11.22	1141600
1994-05-26	11.22	11.25	11.06	11.13	408800
1994-05-27	11.06	11.09	10.94	11.06	230800
1994-05-31	11.09	11.16	11.03	11.09	409200
1994-06-01	11.06	11.28	10.97	11.25	905200
1994-06-02	11.25	11.38	11.25	11.31	436400
1994-06-03	11.28	11.31	11.00	11.03	383200
1994-06-06	11.09	11.13	10.81	10.81	1042800
1994-06-07	10.75	10.78	10.41	10.44	646000
1994-06-08	10.50	10.63	10.13	10.22	1409600
1994-06-09	10.22	10.22	9.97	10.09	721200
1994-06-10	10.16	10.38	10.03	10.31	2328400
1994-06-13	10.34	10.53	10.31	10.50	678400
1994-06-14	10.59	10.91	10.53	10.84	1600800
1994-06-15	10.84	11.09	10.84	10.88	762000
1994-06-16	10.84	10.94	10.81	10.91	711600
1994-06-17	10.94	11.00	10.56	10.63	466400
1994-06-20	10.63	10.63	10.41	10.50	556400
1994-06-21	10.44	10.47	10.25	10.28	920000
1994-06-22	10.28	10.56	10.28	10.41	456800
1994-06-23	10.41	10.44	10.16	10.16	1452000
1994-06-24	10.06	10.09	9.91	9.97	721600
1994-06-27	9.91	9.97	9.81	9.94	518000
1994-06-28	9.97	10.06	9.91	9.91	557600
1994-06-29	9.97	10.38	9.97	10.28	657600
1994-06-30	10.41	10.44	10.00	10.00	1031600
1994-07-01	10.06	10.16	10.03	10.13	204400
1994-07-05	10.09	10.22	10.03	10.19	348000
1994-07-06	10.09	10.09	9.97	10.03	618000
1994-07-07	10.03	10.22	10.03	10.16	1172000
1994-07-08	10.06	10.44	10.06	10.44	1034800
1994-07-11	10.41	10.53	10.34	10.41	340800
1994-07-12	10.47	10.47	10.31	10.38	196000
1994-07-13	10.38	10.47	10.31	10.31	1100800
1994-07-14	10.38	10.66	10.34	10.59	1828000
1994-07-15	10.59	11.00	10.59	10.97	991200
1994-07-18	10.97	11.09	10.91	11.00	490800
1994-07-19	10.97	10.97	10.75	10.84	181200
1994-07-20	10.88	10.88	10.56	10.63	117200
1994-07-21	10.63	10.63	10.41	10.41	149200
1994-07-22	10.47	10.47	10.31	10.41	63200
1994-07-25	10.41	10.47	10.41	10.44	538000
1994-07-26	10.44	10.47	10.31	10.34	275200
1994-07-27	10.28	10.34	10.25	10.31	200000
1994-07-28	10.28	10.41	10.28	10.31	293600
1994-07-29	10.38	10.41	10.28	10.38	439200
1994-08-01	10.44	10.53	10.41	10.53	226000
1994-08-02	10.53	10.66	10.50	10.53	937200
1994-08-03	10.44	10.44	10.31	10.31	545600
1994-08-04	10.16	10.16	9.88	9.88	1296800
1994-08-05	9.88	9.88	9.22	9.44	3057600
1994-08-08	9.50	9.59	9.38	9.38	477600
1994-08-09	9.38	9.38	9.22	9.25	1616800
1994-08-10	9.25	9.72	9.25	9.66	1868000
1994-08-11	9.63	9.78	9.47	9.53	1519200
1994-08-12	9.50	9.56	9.47	9.47	508400
1994-08-15	9.47	9.47	9.28	9.31	560800
1994-08-16	9.31	9.53	9.31	9.47	923200
1994-08-17	9.53	9.66	9.47	9.59	1114400
1994-08-18	9.63	9.63	9.44	9.44	877600
1994-08-19	9.41	9.47	9.38	9.44	568000
1994-08-22	9.41	9.53	9.41	9.50	358000
1994-08-23	9.56	9.72	9.56	9.66	653600
1994-08-24	9.69	9.78	9.63	9.69	1187200
1994-08-25	9.78	9.78	9.69	9.75	859200
1994-08-26	9.78	10.03	9.78	9.97	1563600
1994-08-29	10.06	10.06	9.94	9.94	167200
1994-08-30	9.97	10.09	9.94	10.09	306000
1994-08-31	10.00	10.00	9.78	9.78	1047600
1994-09-01	9.72	9.75	9.63	9.69	752000
1994-09-02	9.69	9.75	9.63	9.69	292800
1994-09-06	9.69	9.75	9.59	9.75	322000
1994-09-07	9.81	9.97	9.72	9.75	1393200
1994-09-08	9.75	9.75	9.59	9.59	2094400
1994-09-09	9.56	9.56	9.47	9.56	640800
1994-09-12	9.53	9.59	9.47	9.50	651200
1994-09-13	9.50	9.69	9.47	9.53	2660000
1994-09-14	9.47	9.75	9.47	9.59	1143200
1994-09-15	9.69	9.72	9.63	9.66	1444000
1994-09-16	9.69	9.69	9.56	9.66	510800
1994-09-19	9.72	9.78	9.72	9.72	567600
1994-09-20	9.69	9.81	9.66	9.66	276000
1994-09-21	9.66	9.66	9.38	9.47	1013200
1994-09-22	9.50	9.53	9.13	9.16	1833200
1994-09-23	9.13	9.16	8.66	8.88	5407200
1994-09-26	8.84	8.94	8.72	8.75	1394400
1994-09-27	8.84	9.19	8.84	9.16	2836000
1994-09-28	9.19	9.31	9.16	9.19	1050800
1994-09-29	9.19	9.22	9.16	9.22	815200
1994-09-30	9.19	9.25	9.19	9.22	991600
1994-10-03	9.22	9.25	9.06	9.16	536400
1994-10-04	9.22	9.22	8.94	8.94	664400
1994-10-05	8.91	8.91	8.47	8.84	2855200
1994-10-06	8.81	9.00	8.75	8.91	652000
1994-10-07	8.97	8.97	8.88	8.94	1004000
1994-10-10	9.00	9.06	8.94	9.06	281200
1994-10-11	9.19	9.38	9.19	9.34	2194800
1994-10-12	9.38	9.59	9.34	9.56	1050400
1994-10-13	9.69	9.75	9.50	9.50	989200
1994-10-14	9.50	9.53	9.44	9.44	164400
1994-10-17	9.50	9.63	9.47	9.63	274400
1994-10-18	9.63	9.63	9.44	9.44	329200
1994-10-19	9.44	9.47	9.31	9.31	292800
1994-10-20	8.84	9.03	8.75	8.91	2397200
1994-10-21	8.94	9.06	8.91	9.00	776000
1994-10-24	9.00	9.03	8.81	8.84	534400
1994-10-25	8.84	8.88	8.75	8.88	1793200
1994-10-26	8.94	8.97	8.84	8.91	524800
1994-10-27	8.97	9.00	8.78	8.84	722400
1994-10-28	8.84	8.97	8.84	8.88	617200
1994-10-31	8.94	8.97	8.81	8.88	535200
1994-11-01	8.88	8.97	8.72	8.97	1004400
1994-11-02	8.97	9.13	8.91	9.06	628000
1994-11-03	9.06	9.16	9.03	9.13	608800
1994-11-04	9.13	9.13	8.84	8.91	688400
1994-11-07	8.88	8.94	8.84	8.91	270800
1994-11-08	8.97	9.00	8.88	8.94	716400
1994-11-09	9.09	9.09	8.84	8.88	394400
1994-11-10	8.91	8.94	8.75	8.75	678400
1994-11-11	8.69	8.72	8.63	8.66	597200
1994-11-14	8.78	8.81	8.69	8.78	1486400
1994-11-15	8.84	8.94	8.72	8.78	1241200
1994-11-16	8.84	8.84	8.66	8.72	918000
1994-11-17	8.72	8.72	8.50	8.53	410400
1994-11-18	8.47	8.50	8.19	8.25	1825200
1994-11-21	8.25	8.31	8.22	8.22	654000
1994-11-22	8.19	8.25	7.94	8.03	2537600
1994-11-23	7.91	8.00	7.78	7.97	2667200
1994-11-25	8.09	8.25	8.06	8.22	250800
1994-11-28	8.25	8.28	8.13	8.16	1133600
1994-11-29	8.16	8.19	8.09	8.13	414000
1994-11-30	8.22	8.44	8.22	8.44	1503200
1994-12-01	8.50	8.66	8.19	8.31	1226800
1994-12-02	8.38	8.47	8.31	8.47	982400
1994-12-05	8.44	8.72	8.44	8.72	872000
1994-12-06	8.69	8.78	8.63	8.63	768800
1994-12-07	8.63	8.69	8.50	8.53	1187600
1994-12-08	8.53	8.56	8.22	8.22	1307200
1994-12-09	8.22	8.25	8.13	8.25	762000
1994-12-12	8.25	8.28	8.03	8.13	640400
1994-12-13	8.06	8.19	8.00	8.16	1134800
1994-12-14	8.16	8.34	8.16	8.25	785600
1994-12-15	8.31	8.59	8.31	8.56	440400
1994-12-16	8.72	8.78	8.69	8.75	649600
1994-12-19	8.78	8.84	8.69	8.84	688000
1994-12-20	8.84	8.91	8.78	8.81	802400
1994-12-21	8.78	8.81	8.69	8.75	990000
1994-12-22	8.81	9.06	8.78	9.03	2093200
1994-12-23	9.03	9.25	9.03	9.16	667600
1994-12-27	9.25	9.66	9.25	9.53	1254000
1994-12-28	9.59	9.59	9.34	9.34	1266800
1994-12-29	9.41	9.56	9.34	9.50	626000
1994-12-30	9.50	9.66	9.50	9.59	756800
1995-01-03	9.56	9.84	9.53	9.84	1591200
1995-01-04	9.88	10.03	9.84	10.00	826400
1995-01-05	9.97	10.03	9.94	9.97	1562800
1995-01-06	10.00	10.41	10.00	10.38	2420400
1995-01-09	10.38	10.44	10.28	10.41	1106800
1995-01-10	10.56	10.56	10.25	10.28	962000
1995-01-11	10.31	10.41	10.03	10.13	826800
1995-01-12	10.19	10.19	10.03	10.06	709600
1995-01-13	10.06	10.09	9.88	9.97	1191200
1995-01-16	10.03	10.19	10.03	10.13	893600
1995-01-17	10.06	10.22	9.97	9.97	458400
1995-01-18	9.97	10.00	9.75	9.88	834400
1995-01-19	9.88	9.88	9.72	9.78	285200
1995-01-20	9.72	9.72	9.44	9.53	1161600
1995-01-23	9.47	9.63	9.34	9.56	1202800
1995-01-24	9.63	9.66	9.53	9.59	772000
1995-01-25	9.53	9.63	9.44	9.44	671600
1995-01-26	9.38	9.38	9.06	9.06	1319600
1995-01-27	9.13	9.22	8.97	9.09	1876800
1995-01-30	9.09	9.13	8.91	9.00	950400
1995-01-31	8.97	9.06	8.97	9.00	384800
1995-02-01	9.00	9.25	9.00	9.13	1455200
1995-02-02	9.13	9.25	9.09	9.22	422400
1995-02-03	9.25	9.25	9.09	9.09	456400
1995-02-06	9.13	9.28	9.13	9.25	588400
1995-02-07	9.25	9.28	9.16	9.16	315600
1995-02-08	9.19	9.22	9.13	9.13	184000
1995-02-09	9.25	9.25	8.94	9.19	202400
1995-02-10	9.22	9.34	9.16	9.34	644800
1995-02-13	9.34	9.44	9.22	9.22	669600
1995-02-14	9.25	9.66	9.22	9.59	788800
1995-02-15	9.63	9.66	9.53	9.59	556800
1995-02-16	9.53	9.56	9.38	9.44	290800
1995-02-17	9.41	9.47	9.34	9.41	216000
1995-02-21	9.41	9.56	9.38	9.47	394800
1995-02-22	9.44	9.50	9.44	9.47	126400
1995-02-23	9.53	9.63	9.53	9.53	483200
1995-02-24	9.50	9.69	9.47	9.53	258000
1995-02-27	9.59	9.69	9.28	9.28	484400
1995-02-28	9.34	9.63	9.28	9.63	693600
1995-03-01	9.66	9.75	9.38	9.38	582000
1995-03-02	9.41	9.41	9.09	9.13	1900400
1995-03-03	9.13	9.16	9.09	9.09	570000
1995-03-06	9.09	9.09	9.00	9.03	828800
1995-03-07	9.03	9.06	8.81	8.84	2282400
1995-03-08	8.84	8.97	8.81	8.97	1146400
1995-03-09	8.94	9.03	8.94	9.03	798800
1995-03-10	9.06	9.16	8.97	9.13	825200
1995-03-13	9.13	9.31	9.06	9.22	342800
1995-03-14	9.31	9.34	9.06	9.09	730400
1995-03-15	9.06	9.09	9.03	9.06	512400
1995-03-16	9.03	9.25	9.03	9.22	1269600
1995-03-17	9.22	9.22	9.09	9.22	1038800
1995-03-20	9.19	9.25	9.06	9.09	512000
1995-03-21	9.06	9.09	8.94	9.00	1137600
1995-03-22	8.97	9.13	8.97	9.13	343600
1995-03-23	9.06	9.19	9.00	9.00	651200
1995-03-24	8.97	9.25	8.97	9.25	652800
1995-03-27	9.25	9.44	9.25	9.38	922400
1995-03-28	9.38	9.41	9.38	9.38	648800
1995-03-29	9.38	9.44	9.25	9.31	1058800
1995-03-30	9.44	9.81	9.44	9.72	2636000
1995-03-31	9.56	9.56	9.47	9.53	2564000
1995-04-03	9.53	9.63	9.50	9.50	818000
1995-04-04	9.50	9.50	9.09	9.09	2231200
1995-04-05	9.03	9.06	9.00	9.06	1422000
1995-04-06	9.09	9.28	9.06	9.09	1537200
1995-04-07	9.09	9.13	8.84	8.94	1547200
1995-04-10	8.72	8.78	8.59	8.72	2560400
1995-04-11	8.66	8.72	8.63	8.69	1127600
1995-04-12	8.81	9.31	8.81	9.28	3062400
1995-04-13	9.19	9.19	8.88	8.94	1679600
1995-04-17	8.91	9.00	8.88	8.88	1772000
1995-04-18	8.88	8.88	8.72	8.75	1478400
1995-04-19	8.75	8.75	8.63	8.63	2360800
1995-04-20	8.66	8.75	8.66	8.75	274400
1995-04-21	8.75	8.75	8.63	8.63	946400
1995-04-24	8.66	8.75	8.63	8.75	1479600
1995-04-25	8.72	8.75	8.69	8.72	1259600
1995-04-26	8.72	8.72	8.56	8.59	1537600
1995-04-27	8.59	8.63	8.56	8.56	744400
1995-04-28	8.56	8.66	8.53	8.66	1721600
1995-05-01	8.72	8.75	8.66	8.66	934400
1995-05-02	8.66	8.66	8.56	8.56	226000
1995-05-03	8.53	8.59	8.53	8.53	1902800
1995-05-04	8.53	8.56	8.19	8.25	2051200
1995-05-05	8.22	8.22	8.03	8.03	2591600
1995-05-08	8.03	8.22	7.94	8.16	1843200
1995-05-09	8.25	8.31	8.13	8.19	1184400
1995-05-10	8.25	8.72	8.16	8.66	4062800
1995-05-11	8.66	8.81	8.56	8.59	2438000
1995-05-12	8.56	8.84	8.56	8.81	2204800
1995-05-15	8.88	8.97	8.84	8.91	642000
1995-05-16	9.00	9.28	8.91	9.28	2569200
1995-05-17	9.38	9.53	9.34	9.50	4150000
1995-05-18	9.44	9.44	9.16	9.19	2344000
1995-05-19	9.06	9.31	9.06	9.25	1714800
1995-05-22	9.25	9.38	9.25	9.25	565600
1995-05-23	9.31	9.38	9.19	9.38	979600
1995-05-24	9.38	9.56	9.38	9.47	1520800
1995-05-25	9.44	9.50	9.41	9.44	753600
1995-05-26	9.47	9.53	9.41	9.50	580000
1995-05-30	9.44	9.50	9.44	9.44	684400
1995-05-31	9.44	9.53	9.38	9.50	1115200
1995-06-01	9.63	9.75	9.59	9.75	976400
1995-06-02	9.63	9.94	9.56	9.88	1807200
1995-06-05	9.91	10.06	9.88	9.97	1630000
1995-06-06	9.97	10.41	9.97	10.25	2550400
1995-06-07	10.06	10.31	10.06	10.16	984400
1995-06-08	10.13	10.13	9.97	10.06	598000
1995-06-09	10.06	10.06	9.88	9.94	587200
1995-06-12	9.88	9.97	9.84	9.94	2228400
1995-06-13	10.00	10.03	9.94	10.00	180000
1995-06-14	9.94	9.94	9.75	9.84	1967200
1995-06-15	9.84	10.16	9.81	10.16	1346800
1995-06-16	10.13	10.34	10.13	10.28	1030400
1995-06-19	10.25	10.44	10.25	10.41	602400
1995-06-20	10.44	10.56	10.41	10.41	1169600
1995-06-21	10.47	10.50	10.44	10.47	813600
1995-06-22	10.50	10.53	10.47	10.50	567200
1995-06-23	10.50	10.53	10.50	10.53	682400
1995-06-26	10.50	10.63	10.47	10.56	925200
1995-06-27	10.47	10.50	10.25	10.25	497200
1995-06-28	10.16	10.59	10.13	10.41	2510000
1995-06-29	10.38	10.69	10.31	10.69	999200
1995-06-30	10.81	11.09	10.81	11.03	721600
1995-07-03	10.97	11.06	10.97	11.00	248400
1995-07-05	11.06	11.16	11.00	11.09	1133600
1995-07-06	11.13	11.53	11.09	11.53	1322800
1995-07-07	11.56	11.81	11.56	11.78	1751200
1995-07-10	11.84	12.06	11.84	12.00	1265200
1995-07-11	12.00	12.13	11.91	11.97	840800
1995-07-12	12.06	12.22	12.00	12.03	1695600
1995-07-13	12.03	12.09	11.72	11.84	560400
1995-07-14	11.81	11.81	11.63	11.75	526400
1995-07-17	11.75	11.75	11.66	11.69	280800
1995-07-18	11.69	11.69	11.47	11.47	566400
1995-07-19	11.41	11.41	10.91	11.00	842400
1995-07-20	11.06	11.31	10.97	11.31	555200
1995-07-21	11.31	11.31	11.13	11.16	342800
1995-07-24	11.16	11.34	11.16	11.28	174400
1995-07-25	11.25	11.47	11.22	11.44	336800
1995-07-26	11.44	11.47	11.31	11.31	197600
1995-07-27	11.25	11.50	11.22	11.47	391200
1995-07-28	11.47	11.47	11.34	11.41	70400
1995-07-31	11.50	11.53	11.41	11.50	316400
1995-08-01	11.38	11.50	11.22	11.38	340400
1995-08-02	11.38	11.56	11.38	11.50	926800
1995-08-03	11.50	11.50	11.41	11.47	214800
1995-08-04	11.47	11.66	11.47	11.63	270000
1995-08-07	11.72	12.00	11.72	12.00	519600
1995-08-08	12.00	12.00	11.88	11.94	724800
1995-08-09	11.97	11.97	11.84	11.88	174000
1995-08-10	11.94	11.94	11.81	11.88	569600
1995-08-11	11.88	11.91	11.75	11.78	550400
1995-08-14	11.75	11.75	11.66	11.69	315200
1995-08-15	11.66	11.69	11.50	11.53	517600
1995-08-16	11.47	11.69	11.44	11.63	538000
1995-08-17	11.56	11.56	11.44	11.50	1076000
1995-08-18	11.50	11.53	11.47	11.50	578400
1995-08-21	11.53	11.53	11.28	11.34	396400
1995-08-22	11.34	11.38	11.31	11.38	141200
1995-08-23	11.28	11.34	11.28	11.34	217600
1995-08-24	11.34	11.47	11.34	11.41	736400
1995-08-25	11.41	11.41	11.31	11.34	225600
1995-08-28	11.38	11.38	11.16	11.22	317200
1995-08-29	11.19	11.25	11.13	11.25	1331600
1995-08-30	11.25	11.31	11.16	11.16	756800
1995-08-31	11.19	11.19	11.16	11.19	344400
1995-09-01	11.16	11.63	11.16	11.47	296000
1995-09-05	11.56	11.81	11.53	11.81	986800
1995-09-06	11.84	12.00	11.84	11.84	840800
1995-09-07	11.81	11.84	11.59	11.66	262000
1995-09-08	11.56	11.63	11.50	11.59	552400
1995-09-11	11.63	11.69	11.56	11.56	255600
1995-09-12	11.44	11.56	11.44	11.53	396400
1995-09-13	11.50	11.56	11.28	11.41	672800
1995-09-14	11.47	11.47	11.28	11.34	1376000
1995-09-15	11.38	11.41	11.09	11.22	2792800
1995-09-18	11.13	11.19	11.00	11.16	320000
1995-09-19	11.13	11.16	11.03	11.13	702400
1995-09-20	11.06	11.34	11.06	11.31	1545600
1995-09-21	11.38	11.44	11.25	11.25	605200
1995-09-22	11.16	11.38	11.16	11.31	301600
1995-09-25	11.28	11.34	11.22	11.25	304400
1995-09-26	11.22	11.41	11.22	11.28	399600
1995-09-27	11.13	11.28	11.13	11.22	242400
1995-09-28	11.16	11.25	11.13	11.25	184800
1995-09-29	11.22	11.34	11.22	11.31	774000
1995-10-02	11.34	11.34	11.22	11.22	407600
1995-10-03	11.22	11.28	11.13	11.19	311600
1995-10-04	11.22	11.22	11.06	11.09	757600
1995-10-05	11.03	11.03	10.84	10.94	407600
1995-10-06	10.94	11.00	10.84	11.00	314000
1995-10-09	10.97	10.97	10.88	10.94	166800
1995-10-10	10.78	10.88	10.78	10.88	472400
1995-10-11	10.88	10.97	10.84	10.97	378800
1995-10-12	10.88	11.00	10.88	10.97	574000
1995-10-13	10.94	11.19	10.91	11.19	1278400
1995-10-16	11.19	11.19	11.09	11.13	496400
1995-10-17	11.13	11.13	10.94	11.00	281600
1995-10-18	11.06	11.09	11.00	11.06	605200
1995-10-19	11.03	11.06	10.94	11.00	364400
1995-10-20	10.97	11.00	10.94	10.94	307200
1995-10-23	10.81	10.88	10.72	10.78	314000
1995-10-24	10.81	10.94	10.75	10.84	164400
1995-10-25	10.84	10.84	10.59	10.59	1368800
1995-10-26	10.59	10.59	10.38	10.47	647200
1995-10-27	10.47	10.63	10.44	10.59	508400
1995-10-30	10.59	10.81	10.59	10.78	451200
1995-10-31	10.94	11.03	10.81	10.81	504400
1995-11-01	10.81	10.81	10.63	10.63	435600
1995-11-02	10.69	10.81	10.63	10.75	456400
1995-11-03	10.69	10.81	10.69	10.72	927600
1995-11-06	10.75	10.88	10.72	10.75	871600
1995-11-07	10.72	10.78	10.66	10.72	1788800
1995-11-08	10.72	10.75	10.66	10.69	608800
1995-11-09	10.69	10.72	10.50	10.53	922400
1995-11-10	10.47	10.53	10.44	10.50	1061600
1995-11-13	10.47	10.47	10.28	10.34	1310800
1995-11-14	10.31	10.44	10.28	10.31	1104800
1995-11-15	10.34	10.56	10.31	10.56	758000
1995-11-16	10.56	10.78	10.56	10.72	579200
1995-11-17	10.75	10.91	10.69	10.91	280400
1995-11-20	10.91	10.91	10.72	10.91	604800
1995-11-21	10.84	10.94	10.81	10.88	849200
1995-11-22	10.88	11.31	10.88	11.31	1525600
1995-11-24	11.34	11.38	11.31	11.31	181200
1995-11-27	11.41	11.44	11.34	11.34	342800
1995-11-28	11.34	11.47	10.84	10.94	1707600
1995-11-29	10.94	10.94	10.66	10.88	1632400
1995-11-30	10.88	10.91	10.81	10.88	1685200
1995-12-01	10.84	11.09	10.81	11.09	861600
1995-12-04	11.13	11.13	10.97	11.06	445200
1995-12-05	11.13	11.25	11.13	11.25	718800
1995-12-06	11.31	11.44	11.28	11.38	700400
1995-12-07	11.38	11.44	11.03	11.03	883600
1995-12-08	11.06	11.09	11.03	11.06	372400
1995-12-11	11.06	11.13	11.03	11.06	210400
1995-12-12	11.09	11.09	10.91	10.97	800800
1995-12-13	11.00	11.00	10.88	10.91	1053600
1995-12-14	10.88	11.00	10.88	10.97	952400
1995-12-15	10.94	11.03	10.94	10.97	410000
1995-12-18	10.97	10.97	10.84	10.88	426800
1995-12-19	10.88	10.94	10.84	10.94	508000
1995-12-20	11.00	11.00	10.94	10.97	649200
1995-12-21	10.97	10.97	10.88	10.94	672400
1995-12-22	10.94	11.09	10.94	10.97	530000
1995-12-26	11.00	11.09	11.00	11.00	130400
1995-12-27	10.91	11.03	10.91	10.97	354400
1995-12-28	11.00	11.03	10.78	10.81	239600
1995-12-29	10.78	10.84	10.69	10.81	411600
1996-01-02	10.81	10.88	10.75	10.81	884400
1996-01-03	10.94	11.22	10.94	11.16	1067200
1996-01-04	11.19	11.22	10.97	10.97	598400
1996-01-05	11.00	11.09	10.88	10.88	241600
1996-01-08	10.91	11.06	10.91	11.00	419200
1996-01-09	11.09	11.09	10.84	10.88	1143600
1996-01-10	10.88	10.88	10.72	10.75	399600
1996-01-11	10.75	10.78	10.69	10.69	809600
1996-01-12	10.72	10.72	10.53	10.63	408800
1996-01-15	10.63	10.63	10.59	10.63	196000
1996-01-16	10.66	10.69	10.53	10.53	279200
1996-01-17	10.53	10.56	10.44	10.53	569600
1996-01-18	10.56	10.59	10.25	10.31	1011200
1996-01-19	10.31	10.41	10.19	10.19	1017600
1996-01-22	10.25	10.69	10.25	10.63	1547200
1996-01-23	10.44	10.53	10.31	10.47	634400
1996-01-24	10.41	10.41	10.13	10.38	1742400
1996-01-25	10.31	10.31	10.22	10.31	800800
1996-01-26	10.25	10.31	10.22	10.25	264000
1996-01-29	10.28	10.44	10.28	10.38	858400
1996-01-30	10.34	10.50	10.34	10.47	811600
1996-01-31	10.47	10.47	10.25	10.34	867600
1996-02-01	10.41	10.47	10.34	10.41	401200
1996-02-02	10.41	10.47	10.31	10.41	655200
1996-02-05	10.44	10.63	10.41	10.53	1548000
1996-02-06	10.63	10.66	10.56	10.63	963600
1996-02-07	10.63	10.66	10.56	10.59	986000
1996-02-08	10.59	10.59	10.25	10.25	1142000
1996-02-09	10.28	10.28	10.09	10.22	1123200
1996-02-12	10.19	10.38	10.16	10.34	1854400
1996-02-13	10.31	10.38	10.25	10.28	964400
1996-02-14	10.31	10.34	10.22	10.22	966800
1996-02-15	10.25	10.25	10.00	10.13	2101200
1996-02-16	10.06	10.09	9.94	9.97	2667200
1996-02-20	9.88	9.94	9.72	9.75	1006400
1996-02-21	9.56	9.72	9.41	9.59	3387600
1996-02-22	9.72	9.72	9.59	9.63	2465600
1996-02-23	9.75	9.75	9.59	9.66	1630000
1996-02-26	9.59	9.81	9.56	9.75	1057600
1996-02-27	9.78	9.97	9.72	9.91	1184000
1996-02-28	9.94	10.06	9.88	9.91	1236000
1996-02-29	9.78	9.94	9.78	9.91	658400
1996-03-01	9.97	10.13	9.81	9.97	881600
1996-03-04	9.97	10.09	9.97	10.09	320400
1996-03-05	10.06	10.13	10.03	10.13	821200
1996-03-06	10.06	10.13	9.97	9.97	629200
1996-03-07	10.00	10.09	10.00	10.06	1235200
1996-03-08	10.00	10.00	9.78	9.81	987200
1996-03-11	9.88	10.38	9.88	10.38	1396000
1996-03-12	10.41	10.66	10.31	10.63	2249600
1996-03-13	10.63	10.94	10.63	10.88	1237200
1996-03-14	10.91	11.06	10.78	10.81	1020800
1996-03-15	10.81	10.81	10.72	10.81	435200
1996-03-18	10.88	11.16	10.84	11.13	653600
1996-03-19	11.16	11.16	11.09	11.13	337200
1996-03-20	11.13	11.19	11.09	11.13	408400
1996-03-21	11.13	11.34	11.13	11.31	825200
1996-03-22	11.34	11.47	11.28	11.28	784400
1996-03-25	11.34	11.38	11.31	11.31	372800
1996-03-26	11.31	11.38	11.31	11.38	604000
1996-03-27	11.31	11.56	11.31	11.44	752800
1996-03-28	11.41	11.63	11.38	11.41	517200
1996-03-29	11.44	11.56	11.44	11.53	459200
1996-04-01	11.59	11.81	11.59	11.81	2117600
1996-04-02	11.78	11.88	11.66	11.72	2472000
1996-04-03	11.72	11.72	11.44	11.47	643600
1996-04-04	11.47	11.47	11.22	11.25	1046400
1996-04-08	11.22	11.25	11.13	11.25	1556000
1996-04-09	11.25	11.34	11.25	11.31	738400
1996-04-10	11.28	11.41	11.25	11.41	465200
1996-04-11	11.34	11.38	11.31	11.34	429200
1996-04-12	11.34	11.44	11.31	11.34	516400
1996-04-15	11.34	11.44	11.34	11.41	679600
1996-04-16	11.34	11.66	11.34	11.63	572400
1996-04-17	11.56	11.72	11.56	11.72	456400
1996-04-18	11.72	11.78	11.69	11.72	428800
1996-04-19	11.75	11.78	11.72	11.78	146800
1996-04-22	11.75	11.84	11.75	11.81	166400
1996-04-23	11.81	11.94	11.78	11.84	285200
1996-04-24	11.81	11.88	11.78	11.84	509200
1996-04-25	11.81	11.84	11.66	11.72	937600
1996-04-26	11.69	11.75	11.59	11.59	414000
1996-04-29	11.56	11.69	11.56	11.59	198800
1996-04-30	11.59	11.63	11.53	11.59	587600
1996-05-01	11.53	11.78	11.53	11.72	247600
1996-05-02	11.72	11.72	11.59	11.66	324000
1996-05-03	11.66	11.72	11.56	11.59	289200
1996-05-06	11.59	11.63	11.34	11.44	554800
1996-05-07	11.44	11.47	11.44	11.47	400000
1996-05-08	11.47	11.47	11.31	11.41	196400
1996-05-09	11.41	11.53	11.41	11.50	131200
1996-05-10	11.59	11.59	11.44	11.47	152800
1996-05-13	11.47	11.53	11.41	11.47	652800
1996-05-14	11.50	11.88	11.50	11.84	840000
1996-05-15	11.81	12.00	11.69	12.00	668000
1996-05-16	11.97	12.03	11.94	12.00	503200
1996-05-17	12.00	12.16	12.00	12.16	951600
1996-05-20	12.19	12.19	12.00	12.03	205600
1996-05-21	12.16	12.38	12.13	12.38	788400
1996-05-22	12.28	12.59	12.28	12.53	1671600
1996-05-23	12.47	12.72	12.47	12.69	1541600
1996-05-24	12.69	12.69	12.38	12.41	769200
1996-05-28	12.41	12.41	12.09	12.16	906800
1996-05-29	12.16	12.22	12.16	12.22	305200
1996-05-30	12.22	12.22	12.16	12.16	356000
1996-05-31	12.16	12.19	12.00	12.06	542000
1996-06-03	12.06	12.09	12.00	12.06	191600
1996-06-04	12.03	12.06	11.94	12.00	395600
1996-06-05	12.00	12.00	11.88	11.97	126000
1996-06-06	11.94	12.06	11.91	12.03	426000
1996-06-07	11.97	12.00	11.94	11.97	197600
1996-06-10	12.00	12.00	11.81	11.88	257600
1996-06-11	11.88	11.94	11.84	11.91	289200
1996-06-12	11.94	12.06	11.94	12.00	492000
1996-06-13	11.97	12.03	11.94	11.94	617600
1996-06-14	11.94	11.97	11.91	11.97	233600
1996-06-17	11.94	11.94	11.88	11.88	918400
1996-06-18	11.97	11.97	11.84	11.84	555200
1996-06-19	11.75	11.88	11.72	11.81	455600
1996-06-20	11.81	11.91	11.81	11.91	7879200
1996-06-21	11.88	11.91	11.84	11.88	1243600
1996-06-24	11.91	12.06	11.88	11.91	1188400
1996-06-25	11.97	12.00	11.91	11.91	1584800
1996-06-26	11.84	11.84	11.56	11.56	1616800
1996-06-27	11.88	11.91	11.72	11.75	1354800
1996-06-28	11.72	11.78	11.50	11.50	1358800
1996-07-01	11.63	11.88	11.59	11.84	1132000
1996-07-02	11.84	12.03	11.84	12.03	1041600
1996-07-03	11.97	12.06	11.84	11.88	1368800
1996-07-05	11.81	11.81	11.69	11.69	107200
1996-07-08	11.69	11.72	11.34	11.38	555200
1996-07-09	11.38	11.53	11.38	11.53	908000
1996-07-10	11.47	11.50	11.41	11.47	766800
1996-07-11	11.47	11.47	11.19	11.22	1124800
1996-07-12	11.28	11.34	11.22	11.28	261200
1996-07-15	11.31	11.31	11.03	11.06	758800
1996-07-16	11.06	11.06	10.53	10.72	2321200
1996-07-17	10.88	10.97	10.88	10.97	986000
1996-07-18	10.97	11.00	10.84	10.94	726400
1996-07-19	11.00	11.03	10.94	11.00	199600
1996-07-22	10.97	10.97	10.78	10.81	399600
1996-07-23	10.84	10.88	10.66	10.66	671600
1996-07-24	10.44	10.59	10.44	10.59	688800
1996-07-25	10.59	10.97	10.59	10.91	690400
1996-07-26	10.94	11.19	10.94	11.00	497600
1996-07-29	11.00	11.06	10.97	11.00	669200
1996-07-30	11.03	11.03	11.00	11.03	129200
1996-07-31	11.03	11.16	11.03	11.13	127600
1996-08-01	11.16	11.34	11.09	11.16	1194800
1996-08-02	11.19	11.25	11.19	11.22	291200
1996-08-05	11.25	11.25	11.16	11.16	136400
1996-08-06	11.06	11.25	11.06	11.22	212800
1996-08-07	11.22	11.38	11.22	11.38	392800
1996-08-08	11.38	11.63	11.38	11.53	889600
1996-08-09	11.50	11.66	11.50	11.66	322800
1996-08-12	11.63	11.66	11.56	11.59	206000
1996-08-13	11.59	11.63	11.56	11.63	256400
1996-08-14	11.59	11.63	11.50	11.53	293600
1996-08-15	11.56	11.56	11.47	11.50	277600
1996-08-16	11.53	11.53	11.41	11.44	920800
1996-08-19	11.41	11.44	11.38	11.41	295600
1996-08-20	11.38	11.69	11.38	11.69	756000
1996-08-21	11.66	11.84	11.66	11.75	584000
1996-08-22	11.75	11.81	11.75	11.81	352000
1996-08-23	11.81	11.88	11.81	11.84	523200
1996-08-26	11.91	12.00	11.91	11.94	289600
1996-08-27	11.94	11.97	11.91	11.94	394800
1996-08-28	11.94	12.09	11.94	12.09	602800
1996-08-29	12.00	12.06	11.97	12.03	474400
1996-08-30	12.09	12.16	12.03	12.06	676800
1996-09-03	12.06	12.13	11.97	12.06	876000
1996-09-04	12.06	12.09	11.97	12.06	693600
1996-09-05	12.00	12.06	11.88	11.91	569200
1996-09-06	11.94	11.94	11.81	11.84	506800
1996-09-09	11.88	11.91	11.72	11.78	474000
1996-09-10	11.81	11.81	11.63	11.66	1338000
1996-09-11	11.63	11.72	11.63	11.69	310000
1996-09-12	11.69	11.88	11.69	11.81	352400
1996-09-13	11.84	11.88	11.81	11.81	356000
1996-09-16	11.88	11.97	11.78	11.97	367200
1996-09-17	11.91	12.13	11.91	12.13	722800
1996-09-18	12.16	12.25	12.09	12.09	568400
1996-09-19	12.06	12.06	11.97	12.03	723200
1996-09-20	12.09	12.09	11.88	11.88	887200
1996-09-23	11.91	12.06	11.81	12.03	731200
1996-09-24	12.09	12.28	12.09	12.25	1024800
1996-09-25	12.22	12.31	12.19	12.28	1490000
1996-09-26	12.22	12.25	12.13	12.13	407600
1996-09-27	12.16	12.16	12.06	12.06	63600
1996-09-30	12.06	12.16	12.03	12.06	466800
1996-10-01	12.03	12.22	12.00	12.19	728400
1996-10-02	12.16	12.28	12.16	12.25	291600
1996-10-03	12.31	12.31	12.06	12.06	664800
1996-10-04	12.06	12.06	11.88	11.91	916400
1996-10-07	11.91	11.97	11.69	11.69	852400
1996-10-08	11.72	11.91	11.66	11.88	1158800
1996-10-09	11.94	12.16	11.91	12.03	716000
1996-10-10	12.00	12.16	12.00	12.16	464800
1996-10-11	12.13	12.31	12.13	12.25	703200
1996-10-14	12.22	12.28	12.22	12.22	156000
1996-10-15	12.22	12.41	12.22	12.34	487200
1996-10-16	12.38	12.38	12.19	12.28	253600
1996-10-17	12.31	12.31	12.09	12.22	408400
1996-10-18	12.28	12.31	12.22	12.25	1864800
1996-10-21	12.28	12.44	12.25	12.41	945200
1996-10-22	12.34	12.41	12.28	12.34	565600
1996-10-23	12.34	12.41	12.28	12.38	1734400
1996-10-24	12.38	12.63	12.38	12.47	517200
1996-10-25	12.44	12.69	12.44	12.63	1558000
1996-10-28	12.59	12.72	12.59	12.66	1292800
1996-10-29	12.59	12.69	12.53	12.66	213200
1996-10-30	12.66	12.72	12.59	12.66	1105600
1996-10-31	12.63	12.66	12.50	12.53	833600
1996-11-01	12.47	12.53	12.41	12.50	762400
1996-11-04	12.44	12.47	12.41	12.47	466400
1996-11-05	12.47	12.88	12.47	12.84	811200
1996-11-06	12.91	13.41	12.91	12.91	1143600
1996-11-07	12.88	13.06	12.75	12.78	1097200
1996-11-08	12.78	12.91	12.75	12.84	394000
1996-11-11	12.84	13.03	12.84	13.03	217600
1996-11-12	13.06	13.19	12.94	13.19	474400
1996-11-13	13.19	13.41	13.19	13.31	464800
1996-11-14	13.13	13.41	13.13	13.38	282400
1996-11-15	13.31	13.44	13.06	13.34	733200
1996-11-18	13.34	13.34	13.22	13.31	806800
1996-11-19	13.28	13.41	13.22	13.41	1028800
1996-11-20	13.38	13.91	13.38	13.81	1023600
1996-11-21	13.75	13.81	13.72	13.75	1686400
1996-11-22	13.72	13.72	13.63	13.66	195600
1996-11-25	13.63	13.72	13.63	13.66	419600
1996-11-26	13.72	13.72	13.63	13.69	470000
1996-11-27	13.69	13.72	13.63	13.72	246000
1996-11-29	13.75	13.75	13.63	13.72	739600
1996-12-02	13.75	13.78	13.72	13.75	1071200
1996-12-03	13.72	13.75	13.69	13.69	557600
1996-12-04	13.63	13.63	13.50	13.53	230400
1996-12-05	13.47	13.72	13.44	13.69	700400
1996-12-06	13.34	13.66	13.31	13.63	429200
1996-12-09	13.69	14.09	13.69	14.09	773200
1996-12-10	14.09	14.22	14.09	14.19	1057200
1996-12-11	14.00	14.13	13.88	14.00	1350800
1996-12-12	14.13	14.16	13.91	13.91	326000
1996-12-13	13.88	13.88	13.69	13.69	171600
1996-12-16	13.81	13.91	13.63	13.63	947600
1996-12-17	13.59	13.72	13.53	13.69	1527200
1996-12-18	13.72	13.75	13.69	13.69	1132000
1996-12-19	13.63	13.66	13.31	13.56	1707600
1996-12-20	13.50	13.75	13.50	13.66	703600
1996-12-23	13.66	13.75	13.66	13.69	191200
1996-12-24	13.81	13.81	13.72	13.78	164800
1996-12-26	13.72	13.75	13.72	13.72	38400
1996-12-27	13.72	13.78	13.69	13.72	128800
1996-12-30	13.75	13.97	13.69	13.69	857600
1996-12-31	13.72	13.94	13.69	13.94	688400
1997-01-02	13.97	14.16	13.91	14.00	1439600
1997-01-03	13.97	14.03	13.56	13.72	983600
1997-01-06	13.69	13.88	13.69	13.81	599600
1997-01-07	13.88	14.03	13.88	13.88	2329600
1997-01-08	13.88	13.88	13.78	13.88	868800
1997-01-09	13.88	13.88	13.56	13.69	1276400
1997-01-10	13.63	13.88	13.56	13.88	241200
1997-01-13	13.84	14.00	13.84	13.97	706000
1997-01-14	14.03	14.19	14.03	14.13	837200
1997-01-15	14.22	14.28	14.16	14.16	314800
1997-01-16	14.16	14.38	14.16	14.31	720800
1997-01-17	14.31	14.34	14.28	14.31	684400
1997-01-20	14.25	14.28	14.09	14.09	192800
1997-01-21	14.16	14.19	13.97	14.13	1387200
1997-01-22	14.13	14.16	14.03	14.03	688000
1997-01-23	14.06	14.44	13.97	13.97	1642400
1997-01-24	13.94	14.19	13.94	14.09	281600
1997-01-27	14.00	14.19	13.97	14.09	415200
1997-01-28	14.16	14.22	14.00	14.03	854800
1997-01-29	14.00	14.06	13.91	14.06	1356800
1997-01-30	14.06	14.06	13.97	13.97	944000
1997-01-31	14.00	14.09	13.91	13.91	402400
1997-02-03	13.91	14.00	13.84	13.88	976800
1997-02-04	13.81	13.84	13.47	13.63	968800
1997-02-05	13.63	13.63	13.41	13.47	966000
1997-02-06	13.50	13.50	13.22	13.25	922800
1997-02-07	13.28	13.44	13.25	13.41	2399600
1997-02-10	13.41	13.53	13.38	13.53	917600
1997-02-11	13.53	13.53	13.41	13.44	1084800
1997-02-12	13.38	13.44	12.94	13.19	9852400
1997-02-13	13.16	13.47	13.16	13.38	1428800
1997-02-14	13.41	13.81	13.38	13.75	1214000
1997-02-18	13.72	13.72	13.25	13.25	881200
1997-02-19	13.22	13.28	13.13	13.13	606800
1997-02-20	13.13	13.28	13.09	13.19	830800
1997-02-21	13.19	13.19	13.13	13.16	318000
1997-02-24	13.13	13.38	13.13	13.38	357600
1997-02-25	13.38	13.41	13.28	13.34	391200
1997-02-26	13.47	13.47	12.88	12.97	1422000
1997-02-27	13.03	13.31	13.00	13.16	576400
1997-02-28	13.16	13.19	13.09	13.13	445200
1997-03-03	13.16	13.22	13.05	13.19	407600
1997-03-04	13.19	13.22	13.13	13.16	544000
1997-03-05	13.16	13.22	13.09	13.09	1258400
1997-03-06	13.13	13.22	13.13	13.16	1032800
1997-03-07	13.19	13.38	13.16	13.31	619600
1997-03-10	13.34	13.34	13.22	13.22	481600
1997-03-11	13.19	13.19	13.13	13.13	596400
1997-03-12	13.16	13.16	13.00	13.00	621200
1997-03-13	12.94	13.09	12.91	12.97	1126000
1997-03-14	13.00	13.13	12.97	12.97	463600
1997-03-17	12.97	12.97	12.75	12.75	615200
1997-03-18	12.81	12.88	12.72	12.88	513200
1997-03-19	12.84	12.97	12.84	12.94	969200
1997-03-20	13.00	13.00	12.91	12.97	195600
1997-03-21	12.97	12.97	12.88	12.88	238800
1997-03-24	12.81	12.94	12.81	12.88	844000
1997-03-25	12.84	12.94	12.84	12.84	482800
1997-03-26	12.78	12.91	12.78	12.78	687600
1997-03-27	12.81	12.81	12.50	12.56	561200
1997-03-31	12.56	12.56	12.38	12.41	709200
1997-04-01	12.41	12.53	12.38	12.50	369200
1997-04-02	12.50	12.56	12.38	12.44	229200
1997-04-03	12.47	12.47	12.31	12.34	531200
1997-04-04	12.25	12.41	12.25	12.41	522000
1997-04-07	12.41	12.59	12.41	12.59	87600
1997-04-08	12.53	12.63	12.53	12.63	468800
1997-04-09	12.69	12.69	12.56	12.63	366800
1997-04-10	12.66	12.66	12.56	12.56	219200
1997-04-11	12.50	12.53	12.34	12.34	724800
1997-04-14	12.34	12.38	12.28	12.28	486400
1997-04-15	12.31	12.50	12.31	12.47	854000
1997-04-16	12.47	12.50	12.41	12.47	682800
1997-04-17	12.50	12.50	12.47	12.47	136400
1997-04-18	12.53	12.66	12.53	12.66	163600
1997-04-21	12.63	12.63	12.44	12.47	905600
1997-04-22	12.50	12.72	12.47	12.72	1063200
1997-04-23	12.66	12.75	12.66	12.75	554000
1997-04-24	12.81	12.81	12.69	12.72	497200
1997-04-25	12.69	12.69	12.59	12.59	347600
1997-04-28	12.56	12.63	12.56	12.59	194400
1997-04-29	12.63	12.75	12.63	12.75	1254000
1997-04-30	12.75	13.09	12.72	13.03	984000
1997-05-01	13.03	13.22	13.03	13.19	336800
1997-05-02	13.16	13.44	13.16	13.44	350400
1997-05-05	13.50	13.75	13.50	13.72	462800
1997-05-06	13.66	13.84	13.66	13.75	1320000
1997-05-07	13.75	13.88	13.75	13.78	1318400
1997-05-08	13.78	13.94	13.75	13.81	742800
1997-05-09	13.84	13.84	13.59	13.72	1118400
1997-05-12	13.72	13.91	13.69	13.91	1243200
1997-05-13	14.06	14.06	13.81	13.88	615600
1997-05-14	13.91	13.97	13.84	13.84	272000
1997-05-15	13.88	13.97	13.81	13.97	848000
1997-05-16	13.94	13.94	13.66	13.72	578000
1997-05-19	13.66	13.72	13.66	13.72	121600
1997-05-20	13.66	13.69	13.53	13.66	1703600
1997-05-21	13.69	13.72	13.47	13.47	732400
1997-05-22	13.50	13.53	13.44	13.47	580400
1997-05-23	13.53	13.72	13.53	13.69	351600
1997-05-27	13.75	13.88	13.75	13.75	259200
1997-05-28	13.69	13.72	13.44	13.47	433600
1997-05-29	13.53	13.53	13.41	13.44	168800
1997-05-30	13.38	13.47	13.31	13.44	259600
1997-06-02	13.44	13.50	13.41	13.47	207200
1997-06-03	13.44	13.53	13.38	13.41	294400
1997-06-04	13.41	13.44	13.38	13.41	345200
1997-06-05	13.44	13.44	13.31	13.34	1049600
1997-06-06	13.31	13.41	13.28	13.38	784800
1997-06-09	13.38	13.38	13.31	13.34	847600
1997-06-10	13.31	13.31	13.13	13.16	3787600
1997-06-11	13.19	13.72	13.19	13.72	1063600
1997-06-12	13.78	14.81	13.78	14.72	3056400
1997-06-13	14.72	15.41	14.66	15.09	2900400
1997-06-16	14.88	15.38	14.84	15.34	1474400
1997-06-17	15.38	15.59	15.38	15.53	628400
1997-06-18	15.50	15.50	15.16	15.22	646000
1997-06-19	15.25	15.34	15.19	15.34	764000
1997-06-20	15.31	15.38	15.31	15.31	471600
1997-06-23	15.34	15.56	15.09	15.09	454400
1997-06-24	14.94	15.06	14.94	14.97	733200
1997-06-25	14.94	15.03	14.84	14.89	1134800
1997-06-26	14.84	15.06	14.84	14.84	969600
1997-06-27	14.97	14.97	14.80	14.80	960000
1997-06-30	14.78	15.06	14.78	15.05	582400
1997-07-01	15.05	15.05	14.83	14.88	500000
1997-07-02	14.91	15.27	14.91	15.27	722000
1997-07-03	15.88	15.88	15.56	15.61	930800
1997-07-07	15.63	15.63	15.39	15.42	1107600
1997-07-08	15.38	15.75	15.38	15.63	1038800
1997-07-09	15.69	15.83	15.63	15.63	368000
1997-07-10	15.66	15.66	15.50	15.50	572800
1997-07-11	15.56	15.75	15.52	15.75	758400
1997-07-14	15.75	15.88	15.75	15.83	493600
1997-07-15	15.83	15.91	15.83	15.88	564800
1997-07-16	15.89	16.31	15.89	16.22	756800
1997-07-17	16.25	16.38	16.25	16.31	325600
1997-07-18	16.28	16.34	16.25	16.30	530400
1997-07-21	16.30	16.30	15.84	15.97	798800
1997-07-22	16.00	16.28	15.98	16.28	510000
1997-07-23	16.34	16.44	16.28	16.42	562400
1997-07-24	16.44	16.50	16.44	16.47	598000
1997-07-25	16.50	16.56	16.50	16.52	416000
1997-07-28	16.55	16.77	16.55	16.58	382400
1997-07-29	16.58	16.63	16.53	16.59	284800
1997-07-30	16.59	16.78	16.59	16.73	177200
1997-07-31	16.75	16.78	16.66	16.69	194000
1997-08-01	16.69	16.69	16.50	16.64	328000
1997-08-04	16.63	16.67	16.59	16.67	117200
1997-08-05	16.67	16.67	16.59	16.63	331600
1997-08-06	16.63	16.63	16.56	16.59	351600
1997-08-07	16.38	16.41	16.09	16.14	1249600
1997-08-08	16.17	16.17	15.66	15.67	850400
1997-08-11	15.67	15.80	15.64	15.80	502000
1997-08-12	15.84	15.97	15.75	15.80	1658800
1997-08-13	15.81	15.94	15.75	15.80	1656800
1997-08-14	15.80	15.81	15.69	15.75	334000
1997-08-15	15.69	15.75	15.58	15.73	1024800
1997-08-18	15.67	15.81	15.63	15.81	409600
1997-08-19	15.75	16.23	15.75	16.23	612000
1997-08-20	16.25	16.48	16.25	16.47	933600
1997-08-21	16.45	16.56	16.42	16.48	1027600
1997-08-22	16.42	16.45	16.25	16.42	2118800
1997-08-25	16.48	16.69	16.48	16.67	370800
1997-08-26	16.63	16.69	16.50	16.53	1002400
1997-08-27	16.53	16.56	16.42	16.56	490400
1997-08-28	16.50	16.55	16.44	16.50	282400
1997-08-29	16.48	16.63	16.48	16.56	172400
1997-09-02	16.53	16.66	16.50	16.59	674800
1997-09-03	16.63	16.91	16.63	16.83	358800
1997-09-04	16.81	17.13	16.81	16.81	468800
1997-09-05	16.83	17.28	16.83	17.19	771600
1997-09-08	17.31	17.72	17.27	17.58	1083600
1997-09-09	17.75	17.88	17.69	17.84	859200
1997-09-10	17.84	17.84	17.58	17.59	339600
1997-09-11	17.56	17.56	17.17	17.27	1455600
1997-09-12	17.31	17.44	17.25	17.34	545600
1997-09-15	17.28	17.52	17.27	17.41	440800
1997-09-16	17.44	17.53	17.41	17.44	567600
1997-09-17	17.44	17.47	17.34	17.41	414800
1997-09-18	17.42	17.53	17.41	17.44	338800
1997-09-19	17.42	17.48	17.34	17.48	515200
1997-09-22	17.52	17.95	17.52	17.67	303200
1997-09-23	17.75	17.75	17.22	17.25	545200
1997-09-24	17.23	17.33	16.70	16.81	1066000
1997-09-25	16.88	17.20	16.84	17.20	1630000
1997-09-26	17.19	17.38	17.09	17.09	706400
1997-09-29	17.09	17.31	17.03	17.25	652800
1997-09-30	17.31	17.41	17.28	17.28	405600
1997-10-01	17.28	17.41	17.27	17.39	473600
1997-10-02	17.38	17.78	17.38	17.78	723200
1997-10-03	17.94	18.05	17.91	18.03	699200
1997-10-06	18.00	18.08	17.97	18.06	499600
1997-10-07	18.13	18.44	18.13	18.44	632400
1997-10-08	18.44	18.47	18.14	18.22	301200
1997-10-09	18.16	18.20	18.06	18.17	545200
1997-10-10	18.11	18.13	18.00	18.06	1332800
1997-10-13	18.06	18.31	18.06	18.27	179200
1997-10-14	18.28	18.28	18.09	18.16	374000
1997-10-15	18.13	18.13	18.02	18.06	330400
1997-10-16	18.03	18.25	17.91	17.94	304800
1997-10-17	17.89	17.89	17.66	17.72	527200
1997-10-20	17.78	17.95	17.78	17.94	520400
1997-10-21	17.97	18.06	17.81	18.05	200000
1997-10-22	18.00	18.06	17.80	17.88	516400
1997-10-23	17.88	17.88	17.58	17.63	223200
1997-10-24	17.69	17.77	17.53	17.61	101200
1997-10-27	17.56	17.56	16.94	16.94	222400
1997-10-28	16.75	16.75	16.00	16.33	1387600
1997-10-29	16.34	17.13	16.34	17.08	1338400
1997-10-30	16.84	16.84	16.53	16.53	294000
1997-10-31	16.63	16.72	16.44	16.47	916400
1997-11-03	16.75	16.81	16.66	16.78	385200
1997-11-04	16.75	16.81	16.53	16.53	827600
1997-11-05	16.56	16.59	16.41	16.50	205200
1997-11-06	16.53	16.53	15.94	15.97	763600
1997-11-07	16.00	16.00	15.53	15.64	944000
1997-11-10	15.70	15.84	15.69	15.69	307200
1997-11-11	15.75	15.91	15.72	15.81	1224400
1997-11-12	15.75	15.75	15.38	15.39	2545200
1997-11-13	15.41	15.56	15.31	15.47	801600
1997-11-14	15.63	15.64	15.42	15.64	517600
1997-11-17	15.59	15.73	15.44	15.67	1957200
1997-11-18	15.66	15.69	15.55	15.55	1742800
1997-11-19	15.48	15.53	15.44	15.52	872400
1997-11-20	15.56	15.75	15.56	15.66	254400
1997-11-21	15.69	15.72	15.63	15.64	184800
1997-11-24	15.66	15.66	15.56	15.59	351200
1997-11-25	15.59	15.73	15.59	15.69	386400
1997-11-26	15.75	15.81	15.70	15.72	727600
1997-11-28	15.72	15.81	15.72	15.78	378400
1997-12-01	15.78	15.94	15.75	15.89	594400
1997-12-02	16.00	16.53	16.00	16.53	1291200
1997-12-03	16.53	16.53	16.25	16.25	1134000
1997-12-04	16.25	16.41	16.25	16.34	946800
1997-12-05	16.28	16.44	16.25	16.39	1328000
1997-12-08	16.36	16.59	16.34	16.53	402400
1997-12-09	16.55	16.59	16.50	16.55	298800
1997-12-10	16.56	16.59	16.41	16.41	429600
1997-12-11	16.38	16.39	16.25	16.28	244000
1997-12-12	16.31	16.41	16.09	16.14	102000
1997-12-15	16.16	16.44	16.16	16.39	524800
1997-12-16	16.38	16.39	16.34	16.38	787200
1997-12-17	16.42	16.45	16.38	16.44	722800
1997-12-18	16.41	16.50	16.36	16.38	152800
1997-12-19	16.31	16.31	15.94	16.17	566000
1997-12-22	15.94	16.03	15.73	15.73	1136400
1997-12-23	15.67	15.73	15.50	15.50	928000
1997-12-24	15.44	15.44	15.02	15.28	858800
1997-12-26	15.25	15.34	15.19	15.27	82000
1997-12-29	15.19	15.28	15.09	15.16	638400
1997-12-30	15.19	15.50	15.17	15.50	480800
1997-12-31	15.53	15.73	15.53	15.70	375600
1998-01-02	15.77	15.89	15.73	15.80	516400
1998-01-05	15.91	16.17	15.91	16.14	684000
1998-01-06	16.08	16.13	16.00	16.09	332400
1998-01-07	15.88	15.94	15.81	15.92	580800
1998-01-08	15.88	15.91	15.72	15.73	315200
1998-01-09	15.75	15.80	15.16	15.25	262800
1998-01-12	14.63	15.20	14.59	15.20	557200
1998-01-13	15.20	15.38	15.19	15.33	711200
1998-01-14	15.39	15.44	15.34	15.42	788400
1998-01-15	15.41	15.41	15.31	15.41	987600
1998-01-16	15.41	15.53	15.38	15.53	802000
1998-01-20	15.47	15.47	15.27	15.30	1300800
1998-01-21	15.19	15.19	14.56	14.72	4034000
1998-01-22	14.72	14.72	14.53	14.66	855600
1998-01-23	14.66	14.69	14.58	14.66	772000
1998-01-26	14.53	14.59	14.34	14.41	1863200
1998-01-27	14.25	14.75	14.25	14.66	2512000
1998-01-28	14.59	14.63	14.50	14.52	822800
1998-01-29	14.50	14.66	14.50	14.63	578400
1998-01-30	14.66	14.69	14.53	14.64	710000
1998-02-02	15.13	15.28	14.98	15.05	718800
1998-02-03	15.03	15.03	14.95	15.00	659200
1998-02-04	15.02	15.06	14.92	14.97	3596400
1998-02-05	14.97	15.06	14.94	15.02	1745600
1998-02-06	14.97	15.19	14.97	15.16	926400
1998-02-09	15.19	15.25	15.13	15.23	1435200
1998-02-10	15.19	15.20	15.06	15.16	4632800
1998-02-11	15.16	15.16	14.95	15.06	1305200
1998-02-12	15.00	15.00	14.72	14.86	1798400
1998-02-13	14.84	14.89	14.63	14.63	1252800
1998-02-17	14.72	14.78	14.67	14.69	4608400
1998-02-18	14.70	14.70	14.45	14.52	3218400
1998-02-19	14.56	14.66	14.53	14.63	2039200
1998-02-20	14.56	14.88	14.53	14.80	2603200
1998-02-23	14.88	15.00	14.88	14.91	1577200
1998-02-24	14.92	15.00	14.86	14.91	1718800
1998-02-25	14.91	14.97	14.91	14.97	1553200
1998-02-26	14.97	15.06	14.95	15.05	2112400
1998-02-27	15.11	15.31	15.09	15.13	1965200
1998-03-02	15.38	15.69	15.28	15.67	3757600
1998-03-03	15.66	15.66	15.53	15.59	2472400
1998-03-04	15.63	15.84	15.63	15.83	2572000
1998-03-05	15.75	15.78	15.69	15.70	1624400
1998-03-06	15.75	16.00	15.75	16.00	2158800
1998-03-09	16.00	16.02	15.94	15.98	749200
1998-03-10	15.97	16.19	15.97	16.16	1342400
1998-03-11	16.22	16.44	16.19	16.41	1607200
1998-03-12	16.88	17.94	16.88	17.88	11153200
1998-03-13	18.00	18.25	17.44	17.69	2010400
1998-03-16	17.94	18.22	17.88	18.08	1556800
1998-03-17	18.13	18.16	17.94	18.00	1230000
1998-03-18	18.00	18.11	17.97	18.11	1152000
1998-03-19	18.09	18.25	18.09	18.16	1866400
1998-03-20	18.22	18.77	18.19	18.67	2026800
1998-03-23	18.66	18.88	18.53	18.56	937600
1998-03-24	18.63	18.70	18.53	18.59	1385200
1998-03-25	18.69	18.78	18.63	18.77	1593600
1998-03-26	18.72	18.78	18.72	18.73	1122800
1998-03-27	18.81	19.00	18.75	18.97	750000
1998-03-30	18.91	19.38	18.83	19.25	1795200
1998-03-31	19.34	19.88	19.34	19.48	2376000
1998-04-01	19.48	19.66	19.00	19.02	1788800
1998-04-02	19.03	19.03	18.75	18.89	543600
1998-04-03	18.91	18.91	18.72	18.83	768000
1998-04-06	18.89	19.42	18.89	19.31	905200
1998-04-07	19.31	19.56	19.02	19.03	604800
1998-04-08	19.03	19.03	18.69	18.69	1406000
1998-04-09	18.73	18.91	18.72	18.78	1033200
1998-04-13	18.84	18.84	18.69	18.75	216000
1998-04-14	18.75	18.88	18.67	18.67	1604000
1998-04-15	18.69	18.69	18.47	18.59	586800
1998-04-16	18.53	18.53	18.08	18.25	1602000
1998-04-17	18.25	18.38	18.25	18.31	751600
1998-04-20	18.28	18.33	18.06	18.13	956000
1998-04-21	18.09	18.66	18.05	18.55	1250800
1998-04-22	18.75	19.00	18.72	18.72	950800
1998-04-23	18.69	18.75	18.41	18.45	583600
1998-04-24	18.44	18.66	18.41	18.50	2720400
1998-04-27	18.44	18.44	17.78	17.88	1078800
1998-04-28	17.91	18.16	17.91	18.16	2534400
1998-04-29	18.17	18.38	18.17	18.38	1017200
1998-04-30	18.44	18.78	18.44	18.64	1024400
1998-05-01	18.59	18.66	18.53	18.64	343600
1998-05-04	18.63	18.84	18.63	18.77	538400
1998-05-05	18.75	18.75	18.25	18.34	932800
1998-05-06	18.63	19.03	18.53	18.64	2294400
1998-05-07	18.81	19.45	18.81	19.33	3280800
1998-05-08	19.28	19.44	19.00	19.06	1015200
1998-05-11	19.19	19.41	19.11	19.14	710400
1998-05-12	18.94	19.00	18.84	19.00	2650400
1998-05-13	18.81	19.25	18.75	19.13	714800
1998-05-14	19.06	19.19	18.91	19.06	1388800
1998-05-15	19.06	19.19	18.53	18.66	866000
1998-05-18	18.31	19.09	18.28	18.91	1005200
1998-05-19	18.91	18.91	18.75	18.80	362800
1998-05-20	18.80	18.88	18.31	18.69	1315200
1998-05-21	18.63	18.73	18.63	18.69	898400
1998-05-22	18.63	18.69	18.53	18.55	536400
1998-05-26	18.33	18.53	18.13	18.13	805200
1998-05-27	18.03	18.05	17.50	17.75	1951600
1998-05-28	17.75	17.75	17.50	17.61	1538800
1998-05-29	17.69	17.78	17.53	17.63	750000
1998-06-01	17.56	17.58	17.09	17.09	1701600
1998-06-02	17.16	17.59	17.16	17.48	1552800
1998-06-03	17.50	17.80	17.42	17.58	973600
1998-06-04	17.55	17.59	17.19	17.22	1380400
1998-06-05	17.22	17.38	16.97	17.34	1677600
1998-06-08	17.28	17.61	17.03	17.56	1072400
1998-06-09	17.53	17.63	17.50	17.63	566800
1998-06-10	17.56	17.56	17.08	17.19	706000
1998-06-11	17.16	18.13	17.16	17.58	2022400
1998-06-12	17.25	17.28	17.13	17.25	1134800
1998-06-15	17.09	17.09	16.88	16.88	1316400
1998-06-16	16.91	17.22	16.91	17.02	838000
1998-06-17	17.08	17.47	17.08	17.34	760000
1998-06-18	17.23	17.28	17.13	17.22	436800
1998-06-19	17.34	17.44	17.31	17.31	747600
1998-06-22	17.22	17.22	16.94	17.00	1115200
1998-06-23	17.03	17.25	17.02	17.25	516400
1998-06-24	17.31	17.34	17.16	17.16	698400
1998-06-25	17.25	17.31	16.92	17.02	1290400
1998-06-26	16.94	16.95	16.81	16.83	289200
1998-06-29	16.81	17.00	16.81	16.95	532000
1998-06-30	16.97	17.31	16.97	17.16	1044400
1998-07-01	17.19	17.61	17.16	17.45	1024800
1998-07-02	17.44	17.55	17.25	17.39	288400
1998-07-06	17.45	17.92	17.42	17.88	1072400
1998-07-07	18.02	18.39	17.88	17.88	2036000
1998-07-08	17.88	17.88	17.58	17.88	512800
1998-07-09	17.88	18.03	17.75	18.00	552400
1998-07-10	18.00	18.13	17.78	17.84	543600
1998-07-13	17.91	18.14	17.80	17.86	480000
1998-07-14	17.89	18.09	17.86	18.05	894000
1998-07-15	18.08	18.22	18.06	18.09	564400
1998-07-16	18.03	18.31	18.00	18.14	428000
1998-07-17	18.11	18.27	18.05	18.19	608400
1998-07-20	18.13	18.25	17.88	18.25	1013200
1998-07-21	18.22	18.22	17.81	17.94	607200
1998-07-22	17.88	18.03	17.81	18.00	348800
1998-07-23	18.00	18.00	17.63	17.73	966400
1998-07-24	17.72	17.78	17.39	17.44	986000
1998-07-27	17.41	17.59	17.25	17.59	507200
1998-07-28	17.59	17.69	17.31	17.53	952000
1998-07-29	17.63	17.63	17.31	17.34	1184000
1998-07-30	17.13	17.42	17.00	17.31	919600
1998-07-31	17.38	17.38	17.06	17.06	248000
1998-08-03	17.08	17.08	16.88	16.92	160800
1998-08-04	16.98	17.00	16.63	16.77	647600
1998-08-05	16.77	16.77	16.50	16.67	986800
1998-08-06	16.64	16.73	16.39	16.72	477200
1998-08-07	16.75	17.00	16.59	16.97	328000
1998-08-10	16.91	17.03	16.78	16.98	168400
1998-08-11	16.66	16.66	16.44	16.56	1655200
1998-08-12	16.63	16.78	16.53	16.53	1021600
1998-08-13	16.53	16.59	16.38	16.38	716800
1998-08-14	16.56	16.61	16.38	16.39	503200
1998-08-17	16.38	16.47	16.34	16.45	422800
1998-08-18	16.48	16.94	16.41	16.89	508000
1998-08-19	16.89	16.89	16.72	16.81	541200
1998-08-20	16.84	17.00	16.78	16.83	1055200
1998-08-21	16.77	16.77	16.41	16.50	702400
1998-08-24	16.50	16.50	16.38	16.38	294800
1998-08-25	16.50	16.78	16.38	16.47	508000
1998-08-26	16.25	16.27	15.92	16.14	1186400
1998-08-27	15.78	15.94	15.44	15.64	1174800
1998-08-28	15.64	15.81	15.52	15.58	1115600
1998-08-31	15.59	15.72	14.75	14.98	1979600
1998-09-01	15.13	15.41	14.88	15.28	1312800
1998-09-02	15.28	15.31	15.16	15.25	1544400
1998-09-03	15.16	15.25	15.06	15.11	1068000
1998-09-04	15.13	15.39	15.09	15.33	739200
1998-09-08	15.45	15.75	15.41	15.56	869200
1998-09-09	15.56	15.75	15.08	15.08	1304800
1998-09-10	14.63	14.88	14.61	14.77	1581600
1998-09-11	14.75	14.98	14.69	14.91	691600
1998-09-14	14.94	15.28	14.94	15.22	671200
1998-09-15	15.23	15.42	15.08	15.25	337200
1998-09-16	15.25	15.39	15.20	15.30	210400
1998-09-17	14.88	15.13	14.88	14.89	600400
1998-09-18	14.78	14.89	14.70	14.75	762400
1998-09-21	14.50	14.75	14.41	14.75	250400
1998-09-22	15.00	15.34	14.94	15.11	381600
1998-09-23	15.41	15.78	15.31	15.63	1129200
1998-09-24	15.63	15.69	15.44	15.45	389200
1998-09-25	15.13	15.66	15.13	15.34	314000
1998-09-28	15.28	15.39	15.23	15.31	312400
1998-09-29	15.33	15.38	15.19	15.28	212400
1998-09-30	15.19	15.22	14.52	14.53	1123600
1998-10-01	14.19	14.38	13.88	14.19	1355600
1998-10-02	14.19	14.25	13.89	14.22	946400
1998-10-05	14.22	14.22	13.50	13.66	1094000
1998-10-06	13.75	13.98	13.75	13.91	326000
1998-10-07	13.98	14.25	13.97	14.16	556000
1998-10-08	13.75	14.09	13.47	14.05	998000
1998-10-09	14.05	14.28	13.78	14.19	795200
1998-10-12	14.19	14.56	14.19	14.34	214800
1998-10-13	14.25	14.41	14.13	14.28	453200
1998-10-14	14.13	14.17	14.05	14.08	1512800
1998-10-15	14.02	14.59	13.83	14.48	582000
1998-10-16	14.48	14.97	14.48	14.86	819200
1998-10-19	14.75	14.84	14.59	14.83	1049600
1998-10-20	15.00	15.27	14.88	14.92	760800
1998-10-21	14.91	15.00	14.53	14.59	857200
1998-10-22	14.59	15.13	14.59	15.13	732400
1998-10-23	14.94	15.17	14.91	15.13	751200
1998-10-26	15.16	15.61	15.13	15.61	600800
1998-10-27	15.67	15.98	15.63	15.69	1452000
1998-10-28	15.67	15.69	15.56	15.63	663600
1998-10-29	15.56	15.58	15.42	15.47	674400
1998-10-30	15.47	15.61	15.41	15.52	496000
1998-11-02	15.58	15.98	15.58	15.89	767600
1998-11-03	15.88	15.98	15.88	15.95	826400
1998-11-04	16.06	16.53	16.06	16.50	1772800
1998-11-05	16.44	16.81	16.44	16.78	877200
1998-11-06	16.78	16.91	16.77	16.81	1222800
1998-11-09	16.81	16.81	16.50	16.53	321200
1998-11-10	16.52	16.52	16.25	16.34	657200
1998-11-11	16.38	16.38	16.17	16.28	1153600
1998-11-12	16.25	16.25	16.08	16.16	465200
1998-11-13	16.13	16.39	16.13	16.39	829600
1998-11-16	16.44	16.50	16.13	16.22	725600
1998-11-17	16.19	16.36	15.95	16.30	1046400
1998-11-18	16.30	16.36	16.25	16.30	666000
1998-11-19	16.41	16.44	16.36	16.41	584000
1998-11-20	16.41	16.59	16.41	16.50	301600
1998-11-23	16.50	16.69	16.50	16.63	400000
1998-11-24	16.63	16.88	16.50	16.50	848400
1998-11-25	16.47	16.64	16.47	16.59	252400
1998-11-27	16.50	16.66	16.50	16.66	43200
1998-11-30	16.59	16.88	16.53	16.64	503200
1998-12-01	16.69	16.88	16.52	16.84	844400
1998-12-02	16.94	16.94	16.78	16.89	673600
1998-12-03	16.95	16.95	16.75	16.77	688000
1998-12-04	16.75	16.97	16.75	16.83	491600
1998-12-07	16.83	17.03	16.78	17.00	561200
1998-12-08	16.94	17.23	16.78	16.91	534000
1998-12-09	16.94	17.19	16.86	16.91	425600
1998-12-10	16.88	17.03	16.75	16.95	437600
1998-12-11	16.75	16.80	16.20	16.25	1009200
1998-12-14	15.97	16.16	15.75	16.02	1268400
1998-12-15	15.70	15.75	15.45	15.61	1561600
1998-12-16	15.66	15.67	15.55	15.59	651600
1998-12-17	15.61	15.61	15.41	15.44	2928400
1998-12-18	15.44	15.45	15.09	15.44	8496400
1998-12-21	15.44	15.50	15.13	15.13	4056000
1998-12-22	15.25	15.34	15.06	15.06	846800
1998-12-23	15.08	15.61	15.08	15.42	1156800
1998-12-24	15.30	15.47	15.30	15.45	244400
1998-12-28	15.38	15.48	15.28	15.31	670800
1998-12-29	15.25	15.53	15.23	15.44	569600
1998-12-30	15.44	15.53	15.34	15.41	698000
1998-12-31	15.41	15.50	15.31	15.50	137200
1999-01-04	15.50	15.63	15.47	15.55	1490000
1999-01-05	15.55	15.67	15.38	15.56	386800
1999-01-06	15.56	15.59	15.19	15.50	2902400
1999-01-07	15.50	15.75	15.47	15.56	564400
1999-01-08	15.50	15.73	15.50	15.69	847600
1999-01-11	15.66	15.69	15.58	15.58	414000
1999-01-12	15.59	15.69	15.50	15.59	1059200
1999-01-13	15.06	15.33	15.06	15.25	1025600
1999-01-14	15.28	15.31	14.91	14.91	1687600
1999-01-15	14.91	15.00	14.91	15.00	734800
1999-01-19	15.00	15.09	14.94	15.06	1976800
1999-01-20	15.06	15.22	14.97	15.17	2891600
1999-01-21	15.11	15.34	15.11	15.20	1014400
1999-01-22	15.16	15.19	15.09	15.13	1269200
1999-01-25	15.13	15.17	15.05	15.08	495600
1999-01-26	15.03	15.11	14.94	14.97	1241200
1999-01-27	14.98	15.00	14.75	14.80	1040800
1999-01-28	14.75	14.91	14.64	14.77	2927600
1999-01-29	14.83	14.94	14.78	14.84	917600
1999-02-01	14.84	14.94	14.83	14.88	1447200
1999-02-02	14.78	14.86	14.72	14.75	1618000
1999-02-03	14.70	14.95	14.69	14.94	571200
1999-02-04	14.91	15.06	14.91	15.02	564000
1999-02-05	15.02	15.06	14.88	14.89	1620000
1999-02-08	14.91	15.08	14.86	15.03	659200
1999-02-09	15.06	15.06	14.72	14.72	916800
1999-02-10	14.80	14.88	14.80	14.83	466800
1999-02-11	14.83	14.88	14.66	14.86	464000
1999-02-12	14.86	14.86	14.72	14.84	466000
1999-02-16	14.81	15.25	14.81	14.88	829600
1999-02-17	14.75	14.86	14.69	14.69	556400
1999-02-18	14.75	15.25	14.66	15.25	1368800
1999-02-19	15.22	15.22	14.91	15.16	848000
1999-02-22	15.22	15.50	15.20	15.36	748000
1999-02-23	15.36	15.56	15.36	15.48	296400
1999-02-24	15.50	15.67	15.42	15.44	988400
1999-02-25	15.41	15.41	14.97	15.06	526400
1999-02-26	15.09	15.13	14.75	14.98	864400
1999-03-01	14.98	14.98	14.77	14.81	882000
1999-03-02	14.81	14.84	14.55	14.58	1449600
1999-03-03	14.64	14.64	14.31	14.41	826000
1999-03-04	14.44	14.75	14.44	14.53	1083600
1999-03-05	14.72	15.13	14.72	15.13	1562000
1999-03-08	15.13	15.13	14.94	15.09	811600
1999-03-09	14.97	15.13	14.50	14.56	1716800
1999-03-10	14.50	14.50	13.92	13.92	4145600
1999-03-11	13.94	14.22	13.94	14.22	4799200
1999-03-12	14.22	14.31	14.08	14.30	3446800
1999-03-15	14.28	14.50	14.28	14.47	1274400
1999-03-16	14.48	14.72	14.47	14.66	1026400
1999-03-17	14.67	14.77	14.66	14.70	513200
1999-03-18	14.77	14.77	14.58	14.69	369600
1999-03-19	14.75	14.75	14.47	14.52	1947200
1999-03-22	14.50	14.53	14.31	14.34	504800
1999-03-23	14.30	14.30	14.11	14.11	589600
1999-03-24	14.22	14.25	14.02	14.08	502000
1999-03-25	14.14	14.22	13.97	14.22	382000
1999-03-26	14.16	14.44	14.16	14.25	1012400
1999-03-29	14.27	14.30	14.16	14.22	292800
1999-03-30	14.16	14.44	14.16	14.41	2464000
1999-03-31	14.56	14.56	14.25	14.51	738400
1999-04-01	14.31	14.59	14.19	14.50	1020400
1999-04-05	14.44	14.73	14.41	14.41	470400
1999-04-06	14.41	14.55	14.28	14.52	805200
1999-04-07	14.52	14.83	14.52	14.75	252400
1999-04-08	14.70	14.81	14.63	14.75	346400
1999-04-09	14.69	14.91	14.69	14.75	491600
1999-04-12	14.69	14.89	14.66	14.78	411600
1999-04-13	14.84	14.92	14.69	14.88	864000
1999-04-14	14.81	15.33	14.78	15.23	1262000
1999-04-15	15.25	15.56	15.25	15.47	1058400
1999-04-16	15.53	15.75	15.50	15.72	880000
1999-04-19	15.73	16.23	15.72	15.88	1178400
1999-04-20	15.88	15.98	15.50	15.56	896400
1999-04-21	15.56	15.61	15.31	15.56	563200
1999-04-22	15.53	15.53	14.91	15.16	1545200
1999-04-23	15.09	15.34	14.97	15.05	263600
1999-04-26	15.09	15.34	15.00	15.27	254000
1999-04-27	15.30	15.42	15.09	15.41	568400
1999-04-28	15.44	15.55	15.38	15.45	357200
1999-04-29	15.45	15.52	15.06	15.16	358400
1999-04-30	15.22	15.28	14.80	14.92	249200
1999-05-03	14.91	15.31	14.84	15.31	334800
1999-05-04	15.36	15.61	15.19	15.56	2677200
1999-05-05	15.50	15.55	15.41	15.47	2059200
1999-05-06	15.53	15.53	15.31	15.44	315200
1999-05-07	15.44	15.73	15.23	15.67	227600
1999-05-10	15.63	15.75	15.63	15.67	604400
1999-05-11	15.63	15.91	15.63	15.81	368800
1999-05-12	15.69	15.77	15.56	15.77	164000
1999-05-13	15.75	15.78	15.67	15.73	132800
1999-05-14	15.70	15.70	15.31	15.31	590800
1999-05-17	15.25	15.27	15.03	15.16	2278400
1999-05-18	15.16	15.25	15.11	15.19	354400
1999-05-19	15.13	15.20	15.03	15.13	408800
1999-05-20	15.06	15.42	15.06	15.28	835200
1999-05-21	15.22	15.41	15.13	15.27	246000
1999-05-24	15.28	15.28	15.02	15.05	225200
1999-05-25	15.03	15.38	15.03	15.13	403600
1999-05-26	15.06	15.25	15.03	15.17	860800
1999-05-27	15.11	15.22	15.02	15.03	258000
1999-05-28	15.03	15.22	15.03	15.14	215200
1999-06-01	15.08	15.17	14.94	15.14	474400
1999-06-02	15.08	15.23	15.03	15.19	453600
1999-06-03	15.25	15.34	15.23	15.27	250400
1999-06-04	15.33	15.48	15.30	15.41	377600
1999-06-07	15.38	15.69	15.36	15.61	626800
1999-06-08	15.55	15.63	15.38	15.38	280800
1999-06-09	15.38	15.45	15.23	15.27	289200
1999-06-10	15.20	15.34	14.94	15.09	281200
1999-06-11	15.06	15.16	14.88	14.89	243200
1999-06-14	14.88	14.94	14.78	14.80	339200
1999-06-15	14.80	14.80	14.69	14.70	208000
1999-06-16	14.72	14.81	14.72	14.80	692000
1999-06-17	14.78	14.78	14.44	14.50	755200
1999-06-18	14.44	14.73	14.38	14.59	235200
1999-06-21	14.56	14.69	14.50	14.52	594400
1999-06-22	14.45	14.55	14.41	14.45	282000
1999-06-23	14.52	14.52	14.31	14.31	379600
1999-06-24	14.25	14.30	14.11	14.27	335200
1999-06-25	14.22	14.41	14.22	14.38	656800
1999-06-28	14.38	14.38	14.13	14.19	843600
1999-06-29	14.16	14.28	14.09	14.19	881200
1999-06-30	14.13	14.25	14.13	14.19	841600
1999-07-01	14.19	14.42	14.17	14.25	713200
1999-07-02	14.25	14.78	14.22	14.73	445200
1999-07-06	15.03	15.19	14.91	15.06	579600
1999-07-07	15.05	15.08	14.94	14.97	245600
1999-07-08	14.94	15.02	14.94	14.97	476800
1999-07-09	14.98	15.08	14.97	14.98	132800
1999-07-12	14.92	15.05	14.92	14.95	131200
1999-07-13	15.02	15.02	14.81	14.81	441200
1999-07-14	14.81	14.81	14.66	14.80	208800
1999-07-15	14.73	14.88	14.61	14.69	417600
1999-07-16	14.67	14.67	14.55	14.55	215200
1999-07-19	14.61	14.61	14.41	14.42	296400
1999-07-20	14.47	14.47	14.31	14.34	249600
1999-07-21	14.34	14.47	14.33	14.33	292800
1999-07-22	14.27	14.27	13.94	14.00	321200
1999-07-23	14.06	14.11	13.94	13.95	317600
1999-07-26	13.95	14.03	13.81	13.81	368800
1999-07-27	13.81	14.11	13.81	13.92	202400
1999-07-28	14.03	14.08	14.00	14.00	152400
1999-07-29	13.94	13.94	13.67	13.78	681200
1999-07-30	13.81	13.88	13.67	13.67	472000
1999-08-02	13.61	13.75	13.61	13.70	257200
1999-08-03	13.73	13.94	13.73	13.75	317200
1999-08-04	13.72	13.92	13.70	13.83	271200
1999-08-05	13.77	13.78	13.61	13.63	334000
1999-08-06	13.56	13.67	13.13	13.28	1187600
1999-08-09	13.22	13.22	12.88	13.16	1935600
1999-08-10	13.19	13.25	12.44	12.81	2849200
1999-08-11	12.84	13.28	12.66	13.06	598800
1999-08-12	13.03	13.44	12.94	13.06	1229600
1999-08-13	13.56	13.56	12.88	13.00	750400
1999-08-16	12.78	12.97	12.77	12.88	834400
1999-08-17	13.06	13.06	12.69	12.80	2421600
1999-08-18	12.69	12.75	12.69	12.72	1444000
1999-08-19	12.66	12.72	12.56	12.58	270800
1999-08-20	12.52	12.59	12.52	12.58	645200
1999-08-23	12.56	12.69	12.56	12.64	902000
1999-08-24	12.59	12.67	12.52	12.61	1105600
1999-08-25	12.63	12.84	12.63	12.67	991200
1999-08-26	12.61	12.66	12.50	12.55	498000
1999-08-27	12.48	12.59	12.48	12.55	607200
1999-08-30	12.59	12.59	12.39	12.39	331200
1999-08-31	12.25	12.45	12.25	12.42	958400
1999-09-01	12.41	12.56	12.38	12.48	570800
1999-09-02	12.31	12.41	12.23	12.28	896800
1999-09-03	12.27	12.75	12.27	12.66	838000
1999-09-07	12.63	12.67	12.47	12.50	394400
1999-09-08	12.44	12.52	12.38	12.41	361200
1999-09-09	12.38	12.44	12.28	12.34	491200
1999-09-10	12.31	12.45	12.31	12.31	259600
1999-09-13	12.27	12.38	12.22	12.30	332800
1999-09-14	12.25	12.59	12.20	12.59	805200
1999-09-15	12.56	13.03	12.56	12.84	1127600
1999-09-16	12.86	12.86	12.50	12.56	555600
1999-09-17	12.56	12.84	12.56	12.81	542400
1999-09-20	12.77	12.77	12.69	12.69	225200
1999-09-21	12.63	12.63	12.52	12.55	486000
1999-09-22	12.41	12.63	12.41	12.61	659200
1999-09-23	12.55	12.58	12.55	12.55	250800
1999-09-24	12.56	12.56	12.34	12.39	127200
1999-09-27	12.45	12.50	12.36	12.48	422400
1999-09-28	12.55	12.56	12.11	12.44	454400
1999-09-29	12.44	12.44	12.28	12.33	238800
1999-09-30	12.38	12.42	12.25	12.42	586800
1999-10-01	12.36	12.56	12.19	12.56	1968400
1999-10-04	12.56	12.63	12.45	12.53	551200
1999-10-05	12.59	12.59	12.11	12.16	1395600
1999-10-06	12.19	12.34	12.19	12.33	1046000
1999-10-07	12.47	12.63	12.39	12.59	775200
1999-10-08	12.59	12.69	12.59	12.67	672400
1999-10-11	12.66	12.78	12.66	12.73	221200
1999-10-12	12.72	12.72	12.58	12.59	354800
1999-10-13	12.53	12.55	12.25	12.27	324000
1999-10-14	12.16	12.17	11.80	11.81	656400
1999-10-15	11.44	11.70	11.22	11.34	2446000
1999-10-18	11.31	11.52	11.09	11.27	1142800
1999-10-19	11.23	11.34	11.13	11.16	946800
1999-10-20	11.13	11.25	11.09	11.16	3524400
1999-10-21	11.06	11.25	11.06	11.16	861200
1999-10-22	11.14	11.31	11.11	11.27	494000
1999-10-25	11.20	11.23	11.13	11.19	245200
1999-10-26	11.25	11.38	11.09	11.14	360000
1999-10-27	11.16	11.22	10.89	10.95	377600
1999-10-28	10.89	11.23	10.88	11.20	391600
1999-10-29	11.25	11.59	11.25	11.33	546400
1999-11-01	11.33	11.52	11.27	11.31	424000
1999-11-02	11.30	11.33	11.02	11.02	244000
1999-11-03	11.02	11.11	10.41	10.50	1367200
1999-11-04	10.58	10.81	10.55	10.58	679600
1999-11-05	10.58	10.67	10.39	10.52	530800
1999-11-08	10.72	10.72	10.55	10.63	416400
1999-11-09	10.75	11.72	10.75	11.45	1543200
1999-11-10	11.41	11.66	11.34	11.39	680400
1999-11-11	11.34	11.34	11.13	11.14	523200
1999-11-12	11.19	11.28	11.02	11.25	848800
1999-11-15	11.31	11.75	11.25	11.72	789200
1999-11-16	11.66	11.69	11.55	11.67	296000
1999-11-17	11.61	11.64	11.47	11.47	218000
1999-11-18	11.41	11.63	11.41	11.61	282000
1999-11-19	11.64	11.69	11.59	11.64	240400
1999-11-22	11.81	11.84	11.56	11.56	418400
1999-11-23	11.63	11.63	11.16	11.22	316000
1999-11-24	11.31	11.31	11.03	11.11	410000
1999-11-26	11.06	11.23	11.06	11.16	215600
1999-11-29	11.09	11.09	10.94	10.97	297200
1999-11-30	10.98	11.00	10.89	10.92	740800
1999-12-01	10.88	10.88	10.77	10.81	401200
1999-12-02	10.75	10.81	10.53	10.64	496400
1999-12-03	10.58	10.69	10.47	10.48	438800
1999-12-06	10.53	10.56	10.44	10.53	690800
1999-12-07	10.47	10.56	10.45	10.52	474400
1999-12-08	10.58	10.58	10.44	10.44	155200
1999-12-09	10.38	10.58	10.36	10.55	1538800
1999-12-10	10.52	10.52	10.41	10.44	521200
1999-12-13	10.44	10.44	10.20	10.28	340800
1999-12-14	10.22	10.38	10.19	10.28	494800
1999-12-15	10.25	10.31	10.13	10.20	843200
1999-12-16	10.20	10.31	10.13	10.22	268800
1999-12-17	10.25	10.33	10.22	10.30	303600
1999-12-20	10.30	10.33	10.09	10.11	493600
1999-12-21	10.13	10.25	10.02	10.16	544000
1999-12-22	10.22	10.23	10.13	10.16	238400
1999-12-23	10.22	10.83	10.22	10.72	765600
1999-12-27	10.72	11.00	10.72	10.73	376800
1999-12-28	10.69	10.81	10.56	10.69	206400
1999-12-29	10.72	11.06	10.72	10.86	273200
1999-12-30	10.80	10.80	10.67	10.75	242400
1999-12-31	10.75	10.75	10.52	10.59	405200
2000-01-03	10.69	10.78	10.34	10.34	271600
2000-01-04	10.19	10.53	10.19	10.45	432800
2000-01-05	10.50	10.59	10.47	10.56	562000
2000-01-06	10.50	10.88	10.47	10.80	459600
2000-01-07	10.98	11.77	10.94	11.55	2020000
2000-01-10	11.67	11.97	11.58	11.69	954400
2000-01-11	11.64	11.64	11.06	11.09	1422000
2000-01-12	11.16	11.56	11.16	11.48	721600
2000-01-13	11.47	11.58	11.47	11.48	457200
2000-01-14	11.63	11.63	11.31	11.36	461200
2000-01-18	11.69	12.50	11.69	12.25	1881200
2000-01-19	12.25	12.58	11.77	11.78	1085600
2000-01-20	11.75	11.84	11.22	11.22	1224400
2000-01-21	11.23	11.34	11.00	11.02	1557600
2000-01-24	10.88	11.03	10.77	10.78	998400
2000-01-25	10.84	10.88	10.52	10.56	1279200
2000-01-26	10.52	10.83	10.52	10.67	1172400
2000-01-27	10.72	10.88	10.53	10.56	475600
2000-01-28	10.50	10.55	10.39	10.39	576000
2000-01-31	10.45	10.69	10.44	10.44	615200
2000-02-01	10.44	10.59	10.42	10.47	735200
2000-02-02	10.45	10.81	10.45	10.59	521600
2000-02-03	10.53	10.59	10.38	10.39	757600
2000-02-04	10.38	10.38	10.23	10.27	844400
2000-02-07	10.27	10.42	10.06	10.14	799600
2000-02-08	10.08	10.22	9.67	10.11	1602400
2000-02-09	10.06	10.08	9.81	9.84	756000
2000-02-10	9.91	9.98	9.73	9.81	1042000
2000-02-11	9.81	10.45	9.78	10.13	2038000
2000-02-14	10.19	10.36	10.09	10.30	987200
2000-02-15	10.36	10.56	10.31	10.33	788000
2000-02-16	10.33	10.36	10.25	10.27	862400
2000-02-17	10.27	10.34	10.17	10.19	1175600
2000-02-18	10.13	10.27	9.94	10.08	1682400
2000-02-22	10.02	10.55	9.97	10.42	1248000
2000-02-23	10.28	10.56	10.25	10.33	1747600
2000-02-24	10.53	10.66	10.06	10.22	1069600
2000-02-25	10.28	10.50	10.27	10.33	2162800
2000-02-28	10.27	10.55	10.16	10.55	8525600
2000-02-29	10.63	10.63	10.44	10.47	1011200
2000-03-01	10.48	10.48	10.41	10.47	391200
2000-03-02	10.42	10.66	10.41	10.58	764800
2000-03-03	10.55	10.66	10.53	10.61	724800
2000-03-06	10.63	10.63	10.34	10.38	768000
2000-03-07	10.34	10.42	9.88	10.09	2481200
2000-03-08	10.16	10.17	10.00	10.13	726000
2000-03-09	10.19	10.23	10.06	10.19	731200
2000-03-10	10.17	10.17	10.03	10.03	1057600
2000-03-13	9.80	9.83	9.69	9.83	1276800
2000-03-14	9.83	9.92	9.77	9.84	724800
2000-03-15	9.84	10.00	9.81	10.00	577200
2000-03-16	10.06	10.38	10.06	10.36	2442000
2000-03-17	10.30	10.47	10.17	10.22	743200
2000-03-20	10.16	10.50	10.16	10.39	601600
2000-03-21	10.34	10.38	10.22	10.33	792800
2000-03-22	10.39	10.39	10.13	10.14	497600
2000-03-23	10.20	10.25	10.05	10.19	1044800
2000-03-24	10.25	10.25	10.00	10.08	387200
2000-03-27	10.02	10.09	9.91	9.97	834800
2000-03-28	9.97	9.98	9.84	9.89	450800
2000-03-29	9.95	9.95	9.75	9.78	531200
2000-03-30	9.75	9.88	9.55	9.56	580400
2000-03-31	9.69	10.00	9.69	10.00	950800
2000-04-03	9.94	10.08	9.91	9.98	779600
2000-04-04	9.92	10.17	9.92	10.13	693600
2000-04-05	10.06	10.31	10.06	10.25	598000
2000-04-06	10.25	10.78	10.25	10.69	929600
2000-04-07	10.66	10.66	10.31	10.33	365200
2000-04-10	10.63	10.83	10.52	10.59	839200
2000-04-11	10.53	11.00	10.53	10.97	938800
2000-04-12	10.97	12.22	10.97	11.95	3939600
2000-04-13	11.97	12.31	11.92	12.11	790400
2000-04-14	12.05	12.11	11.41	11.47	947200
2000-04-17	11.41	11.63	11.36	11.50	754400
2000-04-18	11.56	11.63	11.25	11.28	395600
2000-04-19	11.30	11.47	11.30	11.30	310800
2000-04-20	11.36	11.52	11.33	11.50	496800
2000-04-24	11.50	11.55	11.31	11.42	317200
2000-04-25	11.48	11.80	11.48	11.80	481200
2000-04-26	11.73	12.02	11.53	11.73	544400
2000-04-27	11.77	11.81	11.53	11.67	408800
2000-04-28	11.61	11.80	11.61	11.69	430400
2000-05-01	11.75	11.81	11.67	11.81	200400
2000-05-02	11.75	11.88	11.59	11.63	449600
2000-05-03	11.66	11.78	11.34	11.59	448000
2000-05-04	11.50	11.86	11.47	11.83	388400
2000-05-05	11.84	12.14	11.80	12.14	563600
2000-05-08	12.14	12.33	12.08	12.30	668800
2000-05-09	12.36	12.61	12.33	12.56	1029600
2000-05-10	12.53	12.55	11.97	12.41	453600
2000-05-11	12.56	12.56	12.36	12.55	585200
2000-05-12	12.55	12.59	12.19	12.34	448400
2000-05-15	12.41	12.70	12.39	12.63	889200
2000-05-16	12.64	12.80	12.64	12.73	498800
2000-05-17	12.69	12.69	12.38	12.44	627600
2000-05-18	12.44	12.66	12.30	12.42	780000
2000-05-19	12.45	12.80	12.42	12.77	400400
2000-05-22	12.77	12.78	12.42	12.45	340400
2000-05-23	12.47	13.22	12.47	12.81	694000
2000-05-24	12.88	12.95	12.80	12.91	424000
2000-05-25	12.91	12.91	12.47	12.52	264800
2000-05-26	12.50	12.56	11.64	11.66	2731200
2000-05-30	11.67	12.05	11.67	11.94	607200
2000-05-31	11.88	12.25	11.88	12.06	870800
2000-06-01	12.09	12.27	12.06	12.06	871600
2000-06-02	12.11	12.33	12.09	12.27	441600
2000-06-05	12.28	12.97	12.28	12.83	886400
2000-06-06	12.77	12.86	12.48	12.48	679200
2000-06-07	12.50	12.78	12.38	12.67	613200
2000-06-08	12.64	12.75	12.52	12.75	446000
2000-06-09	12.75	12.84	12.63	12.64	205600
2000-06-12	12.75	12.75	12.53	12.56	158800
2000-06-13	12.59	12.63	12.45	12.55	494800
2000-06-14	12.52	12.53	12.02	12.30	619600
2000-06-15	12.36	12.36	11.86	11.95	671200
2000-06-16	11.97	11.97	11.38	11.50	1271200
2000-06-19	11.50	11.70	11.48	11.59	585200
2000-06-20	11.56	11.59	11.47	11.53	374400
2000-06-21	11.59	11.59	11.52	11.55	250400
2000-06-22	11.55	11.58	11.52	11.53	703600
2000-06-23	11.53	11.75	11.50	11.75	279600
2000-06-26	11.75	11.78	11.67	11.77	199600
2000-06-27	11.69	12.22	11.69	12.13	765200
2000-06-28	12.06	12.09	11.91	12.06	185200
2000-06-29	12.13	12.13	11.94	11.95	350400
2000-06-30	12.02	12.08	11.81	11.81	312800
2000-07-03	11.75	11.97	11.75	11.97	98400
2000-07-05	12.03	12.25	11.92	12.22	298000
2000-07-06	12.22	12.33	12.16	12.19	351200
2000-07-07	12.16	12.17	12.08	12.09	136800
2000-07-10	12.13	12.23	12.11	12.23	344400
2000-07-11	12.28	12.28	12.19	12.20	177200
2000-07-12	12.14	12.25	12.11	12.23	395200
2000-07-13	12.28	12.30	12.19	12.23	220400
2000-07-14	12.30	12.50	12.17	12.20	248400
2000-07-17	12.22	12.30	12.22	12.25	95200
2000-07-18	12.27	12.41	12.25	12.28	396000
2000-07-19	12.34	12.70	12.34	12.66	592000
2000-07-20	12.67	12.72	12.39	12.42	324400
2000-07-21	12.45	12.45	12.14	12.25	480800
2000-07-24	12.31	12.47	12.31	12.45	437200
2000-07-25	12.52	12.52	12.34	12.36	307600
2000-07-26	12.34	12.47	12.25	12.25	274800
2000-07-27	12.31	12.31	12.20	12.28	441200
2000-07-28	12.28	12.33	12.25	12.31	315200
2000-07-31	12.31	12.53	12.31	12.45	458800
2000-08-01	12.45	12.45	12.06	12.13	516000
2000-08-02	12.19	12.25	11.97	12.09	927600
2000-08-03	12.06	12.06	12.02	12.05	902400
2000-08-04	12.05	12.13	12.02	12.03	437600
2000-08-07	12.03	12.38	12.03	12.38	314000
2000-08-08	12.31	12.38	12.19	12.28	534800
2000-08-09	12.28	12.34	12.19	12.19	386800
2000-08-10	12.25	12.42	12.25	12.30	452800
2000-08-11	12.30	12.59	12.30	12.48	277600
2000-08-14	12.42	12.55	12.38	12.53	182400
2000-08-15	12.63	12.88	12.45	12.61	789600
2000-08-16	12.67	12.72	12.41	12.48	680000
2000-08-17	12.44	12.44	11.88	12.16	1070000
2000-08-18	12.22	12.36	12.22	12.30	340000
2000-08-21	12.36	12.63	12.36	12.52	338400
2000-08-22	12.47	12.52	12.42	12.44	202400
2000-08-23	12.42	12.48	12.39	12.39	290800
2000-08-24	12.41	12.55	12.41	12.47	326000
2000-08-25	12.48	12.48	12.30	12.33	332800
2000-08-28	12.33	12.38	12.28	12.33	202400
2000-08-29	12.25	12.31	12.19	12.22	198400
2000-08-30	12.23	12.25	12.11	12.14	203200
2000-08-31	12.08	12.34	11.97	11.98	507200
2000-09-01	11.98	12.00	11.84	12.00	271600
2000-09-05	12.00	12.20	12.00	12.11	340400
2000-09-06	12.17	12.25	11.98	12.02	249600
2000-09-07	12.02	12.19	12.02	12.11	135200
2000-09-08	12.13	12.19	12.08	12.17	224400
2000-09-11	12.22	12.22	12.06	12.08	118400
2000-09-12	12.14	12.14	12.00	12.03	158400
2000-09-13	12.03	12.03	11.88	11.97	237600
2000-09-14	11.95	11.95	11.88	11.93	115200
2000-09-15	11.88	12.06	11.88	11.95	279600
2000-09-18	11.97	11.97	11.61	11.63	334400
2000-09-19	11.59	11.59	10.58	10.89	2038000
2000-09-20	10.89	10.89	10.53	10.78	2630400
2000-09-21	10.78	10.89	10.66	10.81	1575600
2000-09-22	10.84	10.84	10.58	10.61	861600
2000-09-25	10.75	10.88	10.72	10.80	344400
2000-09-26	10.75	10.83	10.52	10.61	403600
2000-09-27	10.61	10.64	10.52	10.53	326800
2000-09-28	10.53	10.58	10.45	10.55	937200
2000-09-29	10.44	11.00	10.44	10.81	928800
2000-10-02	10.88	11.19	10.84	11.11	399600
2000-10-03	11.17	11.27	10.98	11.23	377200
2000-10-04	11.17	11.77	11.14	11.58	635200
2000-10-05	11.53	11.53	11.28	11.28	220400
2000-10-06	11.30	11.34	11.03	11.06	263200
2000-10-09	11.13	11.19	11.09	11.17	225600
2000-10-10	11.14	11.16	10.81	10.89	349200
2000-10-11	10.84	10.89	10.53	10.56	700800
2000-10-12	10.61	10.63	10.44	10.44	396000
2000-10-13	10.44	10.48	10.39	10.48	328000
2000-10-16	10.42	10.48	10.28	10.41	476800
2000-10-17	10.47	10.47	10.05	10.08	584400
2000-10-18	10.03	10.19	10.03	10.13	208000
2000-10-19	10.19	10.59	10.19	10.31	556800
2000-10-20	10.31	10.31	10.17	10.20	316000
2000-10-23	10.19	10.33	10.19	10.25	138800
2000-10-24	10.31	10.50	10.20	10.41	218400
2000-10-25	10.47	10.64	10.38	10.55	714800
2000-10-26	10.58	10.95	10.58	10.89	626400
2000-10-27	10.78	10.91	10.70	10.83	336400
2000-10-30	10.81	11.23	10.80	11.11	732400
2000-10-31	11.05	11.27	11.05	11.22	596000
2000-11-01	11.03	11.19	11.03	11.11	584000
2000-11-02	11.19	11.28	10.97	11.19	392400
2000-11-03	11.13	11.44	10.91	10.97	374000
2000-11-06	11.03	11.25	10.92	11.22	232800
2000-11-07	11.22	11.23	10.88	10.95	342000
2000-11-08	10.92	11.08	10.92	11.00	444800
2000-11-09	10.98	11.08	10.89	11.06	856400
2000-11-10	11.03	11.08	10.88	11.06	1106000
2000-11-13	11.00	11.00	10.72	10.75	1478000
2000-11-14	10.81	11.25	10.72	10.78	630800
2000-11-15	10.78	10.78	10.41	10.58	1967600
2000-11-16	10.31	10.63	10.08	10.47	2806400
2000-11-17	10.13	10.70	10.13	10.70	1186000
2000-11-20	10.55	10.86	10.34	10.66	800400
2000-11-21	10.59	10.69	10.55	10.69	914800
2000-11-22	10.56	10.64	10.52	10.56	635600
2000-11-24	10.50	10.88	10.50	10.77	439200
2000-11-27	10.83	10.89	10.72	10.84	423600
2000-11-28	10.78	10.78	10.55	10.61	493600
2000-11-29	10.61	10.61	10.47	10.59	431200
2000-11-30	10.58	10.94	10.58	10.89	1246000
2000-12-01	10.63	10.66	10.22	10.52	1438000
2000-12-04	10.58	10.73	10.42	10.61	576400
2000-12-05	10.59	10.67	10.47	10.48	1056800
2000-12-06	10.48	10.75	10.45	10.72	739200
2000-12-07	10.72	10.72	10.16	10.25	1941200
2000-12-08	10.25	10.28	10.00	10.25	1043200
2000-12-11	10.25	10.25	9.97	10.03	485600
2000-12-12	10.09	10.09	9.91	9.95	555600
2000-12-13	9.97	10.09	9.72	10.02	1001600
2000-12-14	9.95	9.95	9.72	9.73	202000
2000-12-15	9.73	9.80	9.45	9.66	1032000
2000-12-18	9.72	9.72	9.53	9.69	751200
2000-12-19	9.72	9.75	9.52	9.70	533600
2000-12-20	9.55	9.67	9.50	9.63	939200
2000-12-21	9.64	9.81	9.52	9.72	579600
2000-12-22	9.66	10.03	9.63	10.02	674000
2000-12-26	9.95	10.09	9.83	10.09	136000
2000-12-27	10.16	10.36	10.08	10.36	247600
2000-12-28	10.17	10.44	10.14	10.36	265600
2000-12-29	10.34	10.52	10.25	10.48	237200
2001-01-02	10.48	10.48	10.30	10.39	516400
2001-01-03	10.38	10.67	10.11	10.67	659600
2001-01-04	10.67	10.81	10.58	10.75	1020000
2001-01-05	10.81	10.81	10.59	10.75	658000
2001-01-08	10.64	10.72	10.48	10.70	776800
2001-01-09	10.69	10.70	10.55	10.66	230000
2001-01-10	10.53	10.66	10.39	10.56	909600
2001-01-11	10.52	10.70	10.47	10.63	610800
2001-01-12	10.50	10.56	10.47	10.53	312800
2001-01-16	10.48	10.66	10.39	10.66	426000
2001-01-17	10.64	10.86	10.55	10.59	220800
2001-01-18	10.53	10.84	10.47	10.75	340400
2001-01-19	10.75	10.78	10.69	10.69	525600
2001-01-22	10.70	11.36	10.63	10.97	1824400
2001-01-23	11.00	11.19	10.78	11.05	514800
2001-01-24	11.03	11.11	11.02	11.02	605200
2001-01-25	11.02	11.25	11.02	11.20	442000
2001-01-26	11.14	11.33	11.08	11.27	236400
2001-01-29	11.27	11.66	11.27	11.63	893600
2001-01-30	11.63	11.69	11.47	11.49	1055200
2001-01-31	11.56	11.59	11.35	11.50	310000
2001-02-01	11.43	11.52	11.32	11.44	412400
2001-02-02	11.49	12.00	11.49	11.88	1532800
2001-02-05	12.13	12.19	11.88	12.12	1054000
2001-02-06	12.12	12.12	12.00	12.05	373600
2001-02-07	12.11	12.11	11.96	12.05	621600
2001-02-08	12.08	12.30	12.07	12.27	413600
2001-02-09	12.25	12.37	12.06	12.07	586800
2001-02-12	12.07	12.07	11.75	11.90	632800
2001-02-13	11.91	11.91	11.79	11.84	440800
2001-02-14	11.83	11.84	11.75	11.78	569200
2001-02-15	11.79	11.80	11.74	11.78	984000
2001-02-16	11.78	12.25	11.67	11.85	962400
2001-02-20	11.91	11.93	11.75	11.83	590400
2001-02-21	11.85	11.85	11.49	11.49	539600
2001-02-22	10.75	11.38	10.75	11.01	2497600
2001-02-23	10.88	11.09	10.61	11.09	2432800
2001-02-26	11.08	11.08	10.83	10.94	1566400
2001-02-27	11.00	11.00	10.88	10.93	432000
2001-02-28	10.90	10.95	10.85	10.89	792800
2001-03-01	10.88	10.88	10.65	10.79	786000
2001-03-02	10.79	10.91	10.70	10.76	1048400
2001-03-05	10.77	11.00	10.77	10.87	493600
2001-03-06	11.08	11.31	11.08	11.27	629200
2001-03-07	11.25	11.28	11.13	11.18	364800
2001-03-08	11.12	11.52	11.12	11.50	466000
2001-03-09	11.63	11.68	11.61	11.64	774400
2001-03-12	11.50	11.75	11.49	11.67	563600
2001-03-13	11.68	11.82	11.52	11.55	1121200
2001-03-14	11.55	11.56	11.28	11.29	465600
2001-03-15	11.33	11.44	11.29	11.33	337200
2001-03-16	11.33	11.36	11.26	11.29	395200
2001-03-19	11.29	11.57	11.29	11.57	577600
2001-03-20	11.57	11.71	11.57	11.59	534000
2001-03-21	11.59	11.59	11.31	11.32	320000
2001-03-22	11.25	11.25	10.88	10.98	746000
2001-03-23	11.04	11.41	11.03	11.34	776400
2001-03-26	11.34	11.67	11.34	11.63	513600
2001-03-27	11.63	11.68	11.50	11.65	619200
2001-03-28	11.63	11.63	11.48	11.50	276400
2001-03-29	11.47	11.47	11.36	11.40	402800
2001-03-30	11.40	11.58	11.34	11.57	346800
2001-04-02	11.57	11.57	11.39	11.49	350400
2001-04-03	11.51	11.51	11.16	11.22	610400
2001-04-04	11.22	11.54	11.22	11.51	389600
2001-04-05	11.54	11.91	11.54	11.89	980400
2001-04-06	11.88	11.88	11.71	11.78	433600
2001-04-09	11.83	12.17	11.83	12.06	630400
2001-04-10	12.25	12.38	12.13	12.21	765200
2001-04-11	12.14	12.21	12.00	12.06	623600
2001-04-12	12.06	12.13	12.04	12.10	244800
2001-04-16	12.16	12.16	11.93	12.01	589600
2001-04-17	12.01	12.18	11.98	12.17	375600
2001-04-18	12.16	12.81	12.14	12.73	1180800
2001-04-19	12.72	12.76	12.64	12.76	748000
2001-04-20	12.76	12.79	12.71	12.77	665600
2001-04-23	12.73	12.86	12.70	12.75	735600
2001-04-24	12.75	13.25	12.74	13.15	1098400
2001-04-25	13.15	13.34	13.09	13.24	1373200
2001-04-26	13.24	13.31	13.23	13.26	631600
2001-04-27	13.25	13.28	13.05	13.14	560400
2001-04-30	13.18	13.19	12.94	13.02	594000
2001-05-01	13.05	13.10	12.90	12.99	435200
2001-05-02	13.00	13.17	12.91	13.14	482800
2001-05-03	13.44	14.18	13.44	14.14	4753600
2001-05-04	13.94	14.16	13.81	14.07	1464000
2001-05-07	14.13	14.38	14.01	14.36	1417200
2001-05-08	14.36	14.46	14.20	14.21	1287200
2001-05-09	14.17	14.25	14.12	14.15	932800
2001-05-10	14.18	14.25	14.16	14.22	706400
2001-05-11	14.22	14.22	13.98	14.04	354000
2001-05-14	14.03	14.04	13.74	13.93	821200
2001-05-15	13.96	14.33	13.94	14.25	977200
2001-05-16	14.25	14.79	14.25	14.75	1723600
2001-05-17	14.75	14.85	14.54	14.59	1669600
2001-05-18	14.61	14.82	14.61	14.80	545600
2001-05-21	14.80	15.17	14.80	14.95	1216000
2001-05-22	14.90	15.19	14.88	15.18	1146800
2001-05-23	14.95	15.10	14.78	14.88	956000
2001-05-24	14.95	15.10	14.94	15.09	438400
2001-05-25	15.09	15.09	14.73	14.79	750000
2001-05-29	14.76	14.84	14.66	14.66	821600
2001-05-30	14.63	14.74	14.58	14.66	563200
2001-05-31	14.68	14.97	14.67	14.95	480400
2001-06-01	14.98	15.08	14.73	15.00	376800
2001-06-04	15.03	15.30	14.99	15.22	821200
2001-06-05	15.25	15.49	15.25	15.45	787600
2001-06-06	15.41	15.59	15.31	15.50	1579200
2001-06-07	15.46	15.47	15.09	15.30	726400
2001-06-08	15.15	15.31	15.07	15.27	293600
2001-06-11	15.27	15.31	15.16	15.30	1130000
2001-06-12	15.13	15.13	15.01	15.08	535600
2001-06-13	15.08	15.12	14.85	14.86	870000
2001-06-14	14.85	14.85	14.43	14.67	755600
2001-06-15	14.50	14.68	14.43	14.59	386400
2001-06-18	14.54	14.56	14.45	14.53	508800
2001-06-19	14.63	14.97	14.63	14.81	536000
2001-06-20	14.69	14.98	14.69	14.98	685200
2001-06-21	14.99	15.22	14.99	15.16	626000
2001-06-22	15.10	15.31	15.08	15.28	636000
2001-06-25	15.29	15.40	15.29	15.39	753200
2001-06-26	15.33	15.33	15.18	15.18	631600
2001-06-27	15.21	15.22	14.91	14.96	1109200
2001-06-28	14.95	15.27	14.95	15.13	328400
2001-06-29	15.30	15.43	15.24	15.37	471200
2001-07-02	15.37	15.66	15.32	15.55	372000
2001-07-03	15.79	15.87	15.72	15.78	989600
2001-07-05	15.73	15.76	15.68	15.75	306000
2001-07-06	15.71	15.71	15.53	15.54	419600
2001-07-09	15.54	15.65	15.52	15.61	449200
2001-07-10	15.63	15.64	15.55	15.60	832400
2001-07-11	15.60	15.60	15.51	15.58	580800
2001-07-12	15.61	15.74	15.54	15.59	1440400
2001-07-13	15.50	15.90	15.45	15.87	1190800
2001-07-16	15.85	16.06	15.84	16.06	1979600
2001-07-17	16.04	16.32	16.03	16.21	1478800
2001-07-18	16.09	16.30	16.08	16.28	1621200
2001-07-19	16.18	16.25	16.13	16.23	1146400
2001-07-20	16.23	16.23	16.13	16.21	1128000
2001-07-23	16.20	16.20	16.00	16.06	987200
2001-07-24	16.05	16.06	15.57	15.60	771600
2001-07-25	15.60	15.60	15.21	15.28	1086800
2001-07-26	15.28	15.70	15.24	15.66	693200
2001-07-27	15.65	15.65	15.50	15.55	381200
2001-07-30	15.55	15.55	15.34	15.38	390000
2001-07-31	15.38	15.80	15.36	15.71	834800
2001-08-01	15.71	16.24	15.68	15.70	1286000
2001-08-02	15.70	15.71	15.10	15.29	1256000
2001-08-03	15.29	15.45	15.29	15.38	1549200
2001-08-06	15.54	15.63	15.41	15.50	925200
2001-08-07	15.47	15.84	15.46	15.75	1020000
2001-08-08	15.75	16.00	15.56	15.88	1687600
2001-08-09	16.31	16.55	15.95	16.05	3430400
2001-08-10	16.05	16.50	15.96	16.45	1918800
2001-08-13	16.68	17.18	16.68	17.08	3986800
2001-08-14	17.06	17.25	16.83	17.04	1446800
2001-08-15	17.04	17.21	17.00	17.01	2167600
2001-08-16	16.97	16.98	16.75	16.75	1497600
2001-08-17	16.28	16.37	16.01	16.10	2419200
2001-08-20	16.06	16.07	15.62	15.82	1424000
2001-08-21	15.88	15.88	15.61	15.65	924400
2001-08-22	15.75	15.87	15.64	15.70	1630400
2001-08-23	15.62	15.62	15.23	15.39	1560400
2001-08-24	15.44	16.03	15.44	16.00	1235200
2001-08-27	15.98	15.99	15.82	15.83	602400
2001-08-28	15.76	15.87	15.50	15.85	1687200
2001-08-29	15.75	15.75	15.47	15.56	814400
2001-08-30	15.60	15.62	15.16	15.28	741600
2001-08-31	15.10	15.34	15.10	15.28	867600
2001-09-04	15.28	15.68	15.19	15.21	1327600
2001-09-05	14.94	15.16	14.71	14.83	2291200
2001-09-06	14.80	14.84	14.41	14.45	2166400
2001-09-07	14.19	14.40	13.44	13.73	6306800
2001-09-10	13.50	13.91	13.48	13.87	2118800
2001-09-17	12.63	13.08	11.86	12.26	7371600
2001-09-18	11.38	12.13	11.38	11.89	2796800
2001-09-19	11.75	11.94	11.58	11.80	2556800
2001-09-20	11.75	11.80	11.62	11.63	2091200
2001-09-21	11.58	12.00	11.50	11.95	1656000
2001-09-24	12.08	12.54	12.08	12.45	1583200
2001-09-25	12.53	12.84	12.46	12.72	1672000
2001-09-26	12.80	12.81	12.50	12.56	1486400
2001-09-27	12.53	12.66	12.45	12.63	1314800
2001-09-28	12.73	13.28	12.70	13.19	1441600
2001-10-01	13.10	13.10	12.61	12.67	746800
2001-10-02	12.70	12.73	12.54	12.66	2114400
2001-10-03	12.63	13.03	12.63	12.96	1226800
2001-10-04	13.16	13.50	12.93	12.96	1018400
2001-10-05	12.96	13.16	12.80	13.07	785200
2001-10-08	13.03	13.08	12.85	12.99	628800
2001-10-09	13.06	13.24	13.03	13.15	657200
2001-10-10	13.16	13.58	13.13	13.52	1145600
2001-10-11	13.81	13.88	13.47	13.81	980400
2001-10-12	13.81	13.86	13.40	13.63	964000
2001-10-15	13.68	13.88	13.48	13.76	646000
2001-10-16	13.70	13.87	13.51	13.58	1123200
2001-10-17	13.63	13.65	12.86	12.98	1329600
2001-10-18	12.78	12.90	12.65	12.71	860800
2001-10-19	12.71	13.00	12.58	12.93	1152800
2001-10-22	12.91	13.09	12.75	13.08	629200
2001-10-23	13.10	13.47	13.06	13.20	986400
2001-10-24	13.24	13.24	13.01	13.02	1140400
2001-10-25	12.95	13.15	12.79	13.09	884400
2001-10-26	13.11	13.43	13.10	13.41	602400
2001-10-29	13.44	13.45	13.09	13.13	978800
2001-10-30	13.15	13.20	12.69	13.12	1938800
2001-10-31	13.12	13.36	12.99	13.22	882800
2001-11-01	13.25	13.56	13.08	13.46	1536400
2001-11-02	13.68	13.82	13.38	13.71	1271200
2001-11-05	13.75	13.87	13.70	13.86	856000
2001-11-06	13.88	14.24	13.63	14.20	1208000
2001-11-07	14.16	14.22	13.95	14.04	1093200
2001-11-08	14.38	14.64	14.28	14.43	2002400
2001-11-09	14.43	14.49	14.29	14.35	821600
2001-11-12	14.34	14.56	14.18	14.53	713200
2001-11-13	14.53	14.74	14.53	14.73	1175600
2001-11-14	15.25	15.28	14.89	15.00	2264000
2001-11-15	15.00	15.33	14.94	15.19	975200
2001-11-16	15.34	15.48	15.13	15.46	1304400
2001-11-19	15.45	15.61	15.44	15.50	972000
2001-11-20	15.46	15.70	15.31	15.46	868800
2001-11-21	15.33	15.35	15.19	15.24	467600
2001-11-23	15.19	15.41	15.19	15.32	372800
2001-11-26	15.38	15.50	15.34	15.39	780400
2001-11-27	15.45	15.45	14.98	15.08	1035600
2001-11-28	15.15	15.61	15.11	15.38	2028400
2001-11-29	15.43	15.64	15.34	15.60	752400
2001-11-30	15.63	15.85	15.61	15.78	656000
2001-12-03	15.76	15.77	15.47	15.57	680800
2001-12-04	15.54	15.93	15.54	15.74	1027600
2001-12-05	15.84	16.14	15.64	16.11	825600
2001-12-06	16.17	16.32	16.12	16.23	1666000
2001-12-07	16.23	16.46	16.20	16.39	934400
2001-12-10	16.21	16.44	16.09	16.22	854800
2001-12-11	16.25	16.28	15.84	15.90	1147600
2001-12-12	15.98	16.00	15.85	15.95	538800
2001-12-13	15.95	15.95	15.54	15.61	798400
2001-12-14	15.60	15.83	15.58	15.70	1142800
2001-12-17	15.88	15.88	15.63	15.70	596400
2001-12-18	15.90	15.92	15.53	15.58	941200
2001-12-19	15.58	16.04	15.55	16.00	1023600
2001-12-20	16.00	16.08	15.78	15.88	1476800
2001-12-21	15.88	15.89	15.77	15.78	638800
2001-12-24	15.75	15.79	15.54	15.60	438400
2001-12-26	15.64	15.73	15.57	15.59	718400
2001-12-27	15.66	16.05	15.63	15.95	840400
2001-12-28	16.01	16.10	15.96	16.00	748800
2001-12-31	15.98	16.01	15.86	15.87	646000
2002-01-02	15.81	15.95	15.65	15.81	814000
2002-01-03	15.83	16.35	15.80	16.27	1642400
2002-01-04	16.35	16.90	16.31	16.71	858800
2002-01-07	16.71	17.47	16.71	17.12	2820400
2002-01-08	17.14	17.21	16.80	17.14	2109200
2002-01-09	17.13	17.29	17.04	17.06	1310000
2002-01-10	17.00	17.01	16.33	16.41	3401200
2002-01-11	16.30	16.40	16.05	16.13	2730400
2002-01-14	16.11	16.12	14.81	15.16	8484000
2002-01-15	15.38	15.68	15.36	15.38	3219600
2002-01-16	15.25	15.54	15.19	15.40	1290800
2002-01-17	15.50	15.54	15.19	15.36	1117600
2002-01-18	15.36	15.52	15.31	15.38	867200
2002-01-22	15.48	15.58	15.43	15.51	772800
2002-01-23	15.51	15.80	15.51	15.79	1037600
2002-01-24	15.91	15.93	15.67	15.72	777600
2002-01-25	15.70	16.06	15.63	15.97	982400
2002-01-28	16.13	16.13	15.87	15.91	720400
2002-01-29	16.03	16.03	15.65	15.76	724800
2002-01-30	15.76	16.07	15.60	16.03	600400
2002-01-31	16.10	16.24	15.95	16.24	1182800
2002-02-01	16.23	16.23	16.12	16.14	720000
2002-02-04	16.16	16.16	15.81	15.94	1006800
2002-02-05	15.81	16.03	15.70	15.79	825600
2002-02-06	15.68	15.74	15.36	15.38	881200
2002-02-07	15.53	15.53	15.04	15.26	1274400
2002-02-08	15.28	15.66	15.03	15.59	950000
2002-02-11	15.58	15.97	15.54	15.93	860000
2002-02-12	15.93	15.93	15.73	15.81	399200
2002-02-13	15.95	16.08	15.84	16.05	913600
2002-02-14	16.15	16.22	16.01	16.08	972800
2002-02-15	15.90	16.07	15.73	16.05	877200
2002-02-19	16.03	16.33	15.91	16.14	1232000
2002-02-20	16.19	16.56	16.17	16.54	1411200
2002-02-21	16.50	17.02	16.45	16.64	1357200
2002-02-22	16.68	16.78	16.46	16.62	744000
2002-02-25	16.73	17.05	16.72	17.00	524400
2002-02-26	17.13	17.27	16.98	16.99	1152000
2002-02-27	17.01	17.01	16.68	16.79	800800
2002-02-28	16.79	17.36	16.76	17.23	1022000
2002-03-01	17.23	17.42	17.20	17.35	540400
2002-03-04	17.50	18.52	17.50	18.33	1733600
2002-03-05	18.25	18.27	18.03	18.16	1204800
2002-03-06	18.00	18.40	18.00	18.34	650000
2002-03-07	18.63	18.63	18.30	18.31	1620800
2002-03-08	18.31	18.34	17.94	18.00	1306800
2002-03-11	18.09	18.10	17.70	17.81	1434000
2002-03-12	17.80	18.47	17.71	18.40	2172000
2002-03-13	18.35	18.38	18.13	18.17	983200
2002-03-14	18.18	18.18	18.09	18.11	738400
2002-03-15	18.18	18.23	17.93	18.04	682800
2002-03-18	18.04	18.28	18.04	18.12	736000
2002-03-19	18.16	18.24	18.15	18.19	1366800
2002-03-20	18.19	18.26	18.13	18.16	856800
2002-03-21	18.16	18.24	18.11	18.19	1064000
2002-03-22	18.25	18.38	18.12	18.22	1536800
2002-03-25	18.22	18.22	17.81	17.86	924800
2002-03-26	17.75	18.03	17.63	17.85	1369200
2002-03-27	17.88	18.28	17.88	18.03	1451200
2002-03-28	18.09	18.61	18.06	18.38	1081600
2002-04-01	18.39	18.62	18.16	18.54	1010400
2002-04-02	18.50	18.50	18.24	18.35	897200
2002-04-03	18.34	18.47	18.18	18.24	1066400
2002-04-04	18.21	18.21	18.00	18.13	616800
2002-04-05	18.24	18.45	18.23	18.25	1115600
2002-04-08	18.24	18.31	17.99	18.30	1182000
2002-04-09	18.30	18.45	18.25	18.41	1405600
2002-04-10	18.40	18.80	18.40	18.65	1619200
2002-04-11	18.65	18.71	18.55	18.57	1599200
2002-04-12	18.70	18.83	18.59	18.71	2871600
2002-04-15	18.85	18.95	18.76	18.76	2846800
2002-04-16	19.13	19.25	19.05	19.23	2326800
2002-04-17	19.26	19.31	19.06	19.12	1250400
2002-04-18	19.12	19.12	18.63	18.66	1318800
2002-04-19	18.66	19.05	18.65	18.88	1116800
2002-04-22	18.88	18.89	18.69	18.76	581600
2002-04-23	18.76	19.11	18.65	18.95	1044400
2002-04-24	18.93	19.05	18.81	18.85	1048400
2002-04-25	18.86	18.86	18.41	18.58	834000
2002-04-26	18.64	18.64	18.19	18.28	915600
2002-04-29	18.29	18.43	18.15	18.20	568400
2002-04-30	18.38	18.55	18.28	18.47	734800
2002-05-01	18.47	18.74	18.22	18.73	2180000
2002-05-02	18.75	19.52	18.75	19.35	2210800
2002-05-03	18.50	18.76	18.31	18.75	10920400
2002-05-06	18.75	18.78	18.17	18.25	3562400
2002-05-07	18.31	18.45	18.13	18.24	1621600
2002-05-08	18.60	18.63	18.38	18.54	1878400
2002-05-09	18.54	18.54	18.00	18.07	3158400
2002-05-10	18.23	18.39	18.13	18.29	1939600
2002-05-13	18.44	18.48	18.19	18.43	1330800
2002-05-14	18.73	18.75	18.61	18.64	1143200
2002-05-15	18.60	18.74	18.59	18.66	724000
2002-05-16	18.66	18.73	18.60	18.63	749200
2002-05-17	18.69	18.69	18.38	18.64	448800
2002-05-20	18.63	18.65	18.26	18.36	520400
2002-05-21	18.56	18.57	18.19	18.23	936400
2002-05-22	18.23	18.30	17.81	18.24	1027600
2002-05-23	18.28	18.40	18.12	18.40	719200
2002-05-24	18.39	18.58	18.39	18.44	544800
2002-05-28	18.45	18.53	18.18	18.25	964400
2002-05-29	18.10	18.10	17.62	17.74	1168400
2002-05-30	17.45	17.56	17.29	17.50	2260400
2002-05-31	17.55	17.94	17.50	17.75	1270800
2002-06-03	17.75	17.96	17.25	17.25	1026400
2002-06-04	16.90	17.00	16.36	16.48	2895200
2002-06-05	16.50	16.85	16.35	16.79	1917600
2002-06-06	16.86	16.93	16.64	16.73	983200
2002-06-07	16.43	17.03	16.39	16.99	2370400
2002-06-10	16.99	17.40	16.96	17.31	1772800
2002-06-11	17.50	17.58	17.14	17.20	1380800
2002-06-12	17.30	17.36	16.66	16.91	1433600
2002-06-13	16.96	17.05	16.81	16.92	1792400
2002-06-14	16.75	16.75	16.52	16.60	927200
2002-06-17	16.75	17.22	16.65	17.19	971600
2002-06-18	17.21	17.36	16.95	17.10	1142000
2002-06-19	16.98	17.08	16.90	16.92	966400
2002-06-20	16.63	16.73	16.45	16.56	1103200
2002-06-21	16.46	16.71	16.41	16.58	1098000
2002-06-24	16.58	16.72	16.50	16.63	821600
2002-06-25	16.49	16.85	16.43	16.50	1835600
2002-06-26	16.46	16.49	16.20	16.47	1194800
2002-06-27	16.57	16.76	16.34	16.68	1440800
2002-06-28	16.88	17.40	16.88	17.21	904400
2002-07-01	17.00	17.20	16.50	16.51	735200
2002-07-02	16.68	16.70	16.17	16.44	1494400
2002-07-03	16.38	16.55	16.19	16.41	564000
2002-07-05	16.75	17.18	16.70	17.07	497600
2002-07-08	16.98	16.98	16.57	16.59	413200
2002-07-09	16.60	16.79	16.43	16.43	669200
2002-07-10	16.38	16.41	16.13	16.17	965600
2002-07-11	16.06	16.08	15.50	15.64	2430800
2002-07-12	15.83	15.89	15.64	15.82	1390400
2002-07-15	15.79	15.79	15.45	15.73	1266000
2002-07-16	15.73	15.83	15.54	15.67	1352400
2002-07-17	15.88	16.13	15.01	15.23	1355200
2002-07-18	15.03	15.35	14.63	14.80	1542400
2002-07-19	14.68	14.98	14.63	14.77	1410000
2002-07-22	14.50	14.75	14.00	14.15	1271600
2002-07-23	14.09	14.28	13.78	13.83	948400
2002-07-24	13.75	15.08	13.48	15.03	1865600
2002-07-25	14.75	15.10	14.44	14.78	1953600
2002-07-26	14.90	14.93	14.48	14.51	1360400
2002-07-29	14.78	15.23	14.75	15.14	1522800
2002-07-30	14.98	15.06	14.75	14.79	2070400
2002-07-31	14.74	14.78	14.48	14.71	2032000
2002-08-01	14.75	14.76	14.48	14.64	1293600
2002-08-02	14.64	14.64	14.01	14.15	1520000
2002-08-05	14.13	14.13	13.51	13.56	990400
2002-08-06	13.75	14.43	13.63	14.28	2402000
2002-08-07	14.47	14.65	14.20	14.55	1198400
2002-08-08	14.46	14.46	14.15	14.30	2459200
2002-08-09	14.25	14.65	14.08	14.54	1226000
2002-08-12	14.44	14.44	14.26	14.31	810800
2002-08-13	14.30	14.53	14.28	14.32	1116000
2002-08-14	14.34	14.72	14.15	14.61	1166800
2002-08-15	14.85	15.14	14.63	15.03	1345600
2002-08-16	15.03	15.07	14.74	14.99	842400
2002-08-19	14.96	15.50	14.89	15.43	1032800
2002-08-20	15.43	15.64	15.34	15.48	931200
2002-08-21	15.63	16.09	15.63	15.90	1278400
2002-08-22	16.06	16.22	15.88	16.14	1118400
2002-08-23	16.06	16.10	15.66	15.76	721200
2002-08-26	15.90	16.17	15.73	16.10	717200
2002-08-27	16.33	16.49	15.98	16.01	1259600
2002-08-28	15.90	15.91	15.68	15.75	447200
2002-08-29	15.55	15.91	15.38	15.79	689600
2002-08-30	15.75	15.94	15.75	15.76	466800
2002-09-03	15.54	15.58	15.31	15.33	785600
2002-09-04	15.38	15.62	15.21	15.54	900800
2002-09-05	15.48	15.55	15.33	15.51	690800
2002-09-06	15.75	15.76	15.49	15.61	683200
2002-09-09	15.61	15.73	15.53	15.66	632400
2002-09-10	15.88	15.88	15.58	15.67	809600
2002-09-11	15.90	15.91	15.73	15.75	372800
2002-09-12	15.68	15.74	15.58	15.72	811600
2002-09-13	15.65	15.81	15.61	15.75	743200
2002-09-16	15.75	15.89	15.71	15.79	738000
2002-09-17	15.89	15.97	15.08	15.09	1302800
2002-09-18	14.89	14.99	14.67	14.86	1270800
2002-09-19	14.71	14.96	14.60	14.63	850800
2002-09-20	14.63	14.78	14.54	14.63	1278800
2002-09-23	14.40	14.43	13.97	14.13	1130400
2002-09-24	13.96	14.09	13.75	13.79	1543600
2002-09-25	13.99	14.26	13.82	14.15	1523200
2002-09-26	14.22	14.52	14.21	14.46	1177600
2002-09-27	14.45	14.46	14.10	14.10	1378400
2002-09-30	14.10	14.18	13.68	14.10	980000
2002-10-01	14.25	14.25	13.87	14.22	2006400
2002-10-02	14.16	14.16	13.75	13.75	1939600
2002-10-03	13.78	13.93	13.57	13.57	1819200
2002-10-04	13.74	13.78	13.49	13.62	1510800
2002-10-07	13.68	13.76	13.31	13.32	1552800
2002-10-08	13.19	13.31	12.63	12.86	2864400
2002-10-09	12.75	12.75	12.34	12.40	2341200
2002-10-10	12.40	12.90	12.40	12.85	2000800
2002-10-11	13.00	13.24	12.94	13.04	1596000
2002-10-14	12.80	12.90	12.55	12.62	1155600
2002-10-15	13.13	13.61	13.03	13.50	2743600
2002-10-16	13.31	13.56	13.29	13.33	1450800
2002-10-17	13.61	14.04	13.51	14.01	1620400
2002-10-18	13.95	13.95	13.65	13.75	1086400
2002-10-21	13.72	14.30	13.68	14.29	855600
2002-10-22	14.25	14.35	14.00	14.26	1545200
2002-10-23	14.15	14.37	13.88	14.32	944400
2002-10-24	14.48	14.48	13.90	13.93	755600
2002-10-25	13.84	14.10	13.78	14.01	695600
2002-10-28	14.13	14.15	13.68	13.71	755600
2002-10-29	13.68	13.68	13.38	13.56	1684000
2002-10-30	13.57	13.75	13.46	13.55	655600
2002-10-31	13.55	13.57	13.38	13.51	950800
2002-11-01	13.52	13.57	13.20	13.30	2452800
2002-11-04	13.40	13.75	13.40	13.58	1725600
2002-11-05	13.64	13.69	13.49	13.52	1264400
2002-11-06	13.70	14.00	13.64	13.95	1238400
2002-11-07	13.79	13.88	13.75	13.76	838800
2002-11-08	13.76	13.98	13.33	13.50	1805600
2002-11-11	13.53	13.53	12.98	13.04	1490800
2002-11-12	13.10	13.25	13.03	13.14	1885600
2002-11-13	13.17	13.19	12.90	13.13	1133200
2002-11-14	13.31	13.39	13.13	13.29	1245200
2002-11-15	13.18	13.47	13.18	13.44	691600
2002-11-18	13.44	13.52	13.19	13.23	893600
2002-11-19	13.21	13.27	12.89	12.97	991200
2002-11-20	12.53	12.91	12.50	12.75	1869600
2002-11-21	12.85	13.49	12.85	13.32	1298000
2002-11-22	13.35	13.50	13.28	13.34	1333200
2002-11-25	13.53	13.75	13.50	13.64	983200
2002-11-26	13.64	13.75	13.45	13.48	1306000
2002-11-27	13.59	13.88	13.59	13.86	979600
2002-11-29	14.00	14.00	13.89	13.96	211600
2002-12-02	14.00	14.19	13.68	14.01	1086800
2002-12-03	14.00	14.01	13.72	13.76	2002800
2002-12-04	13.77	13.77	13.63	13.70	1171600
2002-12-05	13.79	13.90	13.65	13.75	1018000
2002-12-06	13.74	13.86	13.69	13.81	502400
2002-12-09	13.76	13.77	13.48	13.59	704000
2002-12-10	13.60	13.77	13.53	13.67	983600
2002-12-11	13.65	13.73	13.45	13.65	684800
2002-12-12	13.65	13.86	13.49	13.78	793600
2002-12-13	13.70	13.75	13.60	13.63	774800
2002-12-16	13.78	14.01	13.72	13.90	562400
2002-12-17	14.05	14.06	13.76	13.87	815200
2002-12-18	13.84	13.84	13.51	13.65	571200
2002-12-19	13.65	13.85	13.65	13.79	940800
2002-12-20	13.79	14.05	13.79	14.04	574400
2002-12-23	13.91	14.10	13.84	14.01	884400
2002-12-24	14.08	14.10	13.96	13.97	161200
2002-12-26	13.98	14.21	13.98	14.14	336800
2002-12-27	14.01	14.01	13.84	13.88	484000
2002-12-30	13.92	13.99	13.68	13.94	534000
2002-12-31	13.94	14.09	13.91	14.04	522000
2003-01-02	14.10	14.51	14.07	14.44	758400
2003-01-03	14.44	14.74	14.43	14.57	1024000
2003-01-06	14.75	15.12	14.74	15.08	1235600
2003-01-07	15.09	15.12	14.86	14.91	1208000
2003-01-08	14.91	14.91	14.08	14.16	1819600
2003-01-09	14.25	14.40	14.20	14.30	804000
2003-01-10	14.31	14.53	14.24	14.40	900000
2003-01-13	14.46	14.59	14.45	14.49	642000
2003-01-14	14.49	14.56	14.33	14.53	877600
2003-01-15	14.53	14.56	14.39	14.53	666400
2003-01-16	14.53	14.64	14.34	14.38	863600
2003-01-17	14.39	14.40	14.23	14.39	399200
2003-01-21	14.38	14.48	14.11	14.13	542400
2003-01-22	14.06	14.19	13.96	14.11	857200
2003-01-23	14.15	14.74	14.00	14.61	1276400
2003-01-24	14.61	14.61	14.19	14.25	805600
2003-01-27	14.20	14.37	13.94	14.00	799600
2003-01-28	14.00	14.18	13.87	14.16	1134000
2003-01-29	14.09	14.40	13.91	14.38	613200
2003-01-30	14.40	14.40	14.01	14.03	1471200
2003-01-31	14.03	14.25	13.91	14.25	1444400
2003-02-03	14.25	14.44	14.23	14.38	2316000
2003-02-04	14.38	14.42	14.19	14.30	810400
2003-02-05	14.32	14.33	14.16	14.21	544400
2003-02-06	14.21	14.21	13.91	13.93	642000
2003-02-07	13.99	13.99	13.64	13.70	1042400
2003-02-10	13.67	13.72	13.55	13.59	915200
2003-02-11	13.65	13.90	13.60	13.70	489600
2003-02-12	13.70	13.71	13.53	13.61	519200
2003-02-13	13.61	13.61	13.30	13.41	608800
2003-02-14	13.45	13.55	13.41	13.52	659200
2003-02-18	13.65	14.08	13.65	14.02	783200
2003-02-19	14.02	14.03	13.81	13.94	1809600
2003-02-20	14.00	14.00	13.81	13.83	444400
2003-02-21	13.85	13.89	13.72	13.85	1006400
2003-02-24	13.85	13.90	13.74	13.77	1818400
2003-02-25	13.91	14.02	13.70	14.00	1096000
2003-02-26	13.94	14.09	13.87	14.05	2649200
2003-02-27	14.12	14.32	14.08	14.30	766800
2003-02-28	14.30	14.44	13.98	14.01	725600
2003-03-03	13.99	14.16	13.88	13.88	670000
2003-03-04	13.68	13.69	13.03	13.20	2794400
2003-03-05	13.15	13.29	13.15	13.26	906000
2003-03-06	13.23	13.42	13.20	13.32	648000
2003-03-07	13.32	13.45	13.16	13.43	2000400
2003-03-10	13.39	13.42	13.25	13.30	1404000
2003-03-11	13.29	13.31	12.99	13.06	1589600
2003-03-12	12.99	13.05	12.63	12.75	2065200
2003-03-13	12.88	13.30	12.81	13.28	1208400
2003-03-14	13.28	13.35	13.09	13.12	2413600
2003-03-17	13.12	13.20	12.56	13.17	2058800
2003-03-18	13.18	13.61	13.18	13.42	863600
2003-03-19	13.39	13.52	13.29	13.34	686400
2003-03-20	13.34	13.52	13.24	13.50	785600
2003-03-21	13.55	13.75	13.52	13.66	983200
2003-03-24	13.56	13.61	13.16	13.31	914000
2003-03-25	13.25	13.25	12.98	13.04	1136400
2003-03-26	13.07	13.30	13.04	13.30	680000
2003-03-27	13.19	13.33	13.05	13.26	610800
2003-03-28	13.10	13.39	13.10	13.36	568000
2003-03-31	13.24	13.33	13.07	13.07	738000
2003-04-01	13.07	13.36	13.07	13.32	540800
2003-04-02	13.56	13.90	13.51	13.83	1460400
2003-04-03	13.86	13.86	13.64	13.78	742400
2003-04-04	13.81	13.81	13.66	13.71	562800
2003-04-07	13.85	13.98	13.77	13.78	606000
2003-04-08	13.78	13.97	13.75	13.93	598400
2003-04-09	13.91	14.06	13.86	13.87	860400
2003-04-10	13.87	13.90	13.71	13.85	528400
2003-04-11	13.93	14.00	13.82	13.89	343600
2003-04-14	13.98	14.33	13.90	14.33	836800
2003-04-15	14.33	14.33	14.14	14.26	940000
2003-04-16	14.28	14.32	14.08	14.09	690000
2003-04-17	14.09	14.23	13.96	14.21	496400
2003-04-21	14.23	14.25	14.15	14.21	386000
2003-04-22	14.21	14.65	14.18	14.64	697200
2003-04-23	14.65	14.93	14.58	14.87	581200
2003-04-24	14.87	14.87	14.34	14.47	968800
2003-04-25	14.47	14.50	14.23	14.36	510000
2003-04-28	14.36	14.66	14.36	14.63	376800
2003-04-29	14.74	14.76	14.51	14.53	654400
2003-04-30	14.56	14.68	14.48	14.66	846800
2003-05-01	14.76	14.80	14.65	14.80	812800
2003-05-02	14.80	14.86	14.66	14.83	614400
2003-05-05	14.83	14.93	14.81	14.84	681600
2003-05-06	14.91	15.30	14.90	15.28	665600
2003-05-07	15.28	15.28	14.98	15.20	530800
2003-05-08	15.15	15.55	15.08	15.52	1453200
2003-05-09	15.56	16.41	15.56	16.40	2559200
2003-05-12	16.47	16.79	16.35	16.70	1407200
2003-05-13	16.70	16.70	16.33	16.38	1506800
2003-05-14	16.41	16.44	16.17	16.40	770400
2003-05-15	16.50	16.50	16.35	16.39	379600
2003-05-16	16.39	16.48	16.11	16.16	1637200
2003-05-19	16.16	16.22	15.95	15.96	462800
2003-05-20	15.97	16.05	15.81	15.99	1181200
2003-05-21	15.96	16.02	15.87	15.98	382400
2003-05-22	16.00	16.27	15.94	16.26	969600
2003-05-23	16.26	16.26	15.98	16.03	528000
2003-05-27	15.88	16.29	15.85	16.22	948400
2003-05-28	16.29	16.49	16.28	16.32	1020000
2003-05-29	16.36	16.52	16.36	16.46	612800
2003-05-30	16.44	16.78	16.44	16.78	925200
2003-06-02	16.84	17.12	16.78	16.97	882400
2003-06-03	16.97	17.06	16.65	17.00	1112000
2003-06-04	17.00	17.20	16.67	17.16	1725600
2003-06-05	16.98	17.33	16.68	17.32	3212400
2003-06-06	17.43	17.58	17.03	17.12	1344800
2003-06-09	17.06	17.06	16.85	16.90	606400
2003-06-10	16.96	17.11	16.91	17.11	1243200
2003-06-11	17.17	17.56	17.13	17.49	881200
2003-06-12	17.61	17.70	17.46	17.61	725600
2003-06-13	17.61	17.61	17.15	17.26	1116000
2003-06-16	17.31	17.53	17.26	17.31	1013600
2003-06-17	17.32	17.32	17.06	17.17	1653600
2003-06-18	17.18	17.25	17.05	17.17	1708400
2003-06-19	17.13	17.18	16.85	16.91	818800
2003-06-20	17.00	17.20	16.91	16.97	794400
2003-06-23	16.97	16.97	16.63	16.66	503600
2003-06-24	16.59	16.75	16.57	16.70	781600
2003-06-25	16.73	16.92	16.70	16.80	760400
2003-06-26	16.75	16.84	16.70	16.73	704400
2003-06-27	16.76	16.79	16.48	16.59	693600
2003-06-30	16.76	16.83	16.62	16.82	858000
2003-07-01	16.82	16.82	16.45	16.70	614400
2003-07-02	16.85	16.99	16.73	16.98	756000
2003-07-03	16.98	17.21	16.97	17.12	323600
2003-07-07	17.20	17.25	17.04	17.24	868800
2003-07-08	17.45	18.45	17.45	18.14	3758000
2003-07-09	17.75	17.95	17.65	17.89	1872800
2003-07-10	17.83	17.83	17.71	17.79	806000
2003-07-11	17.83	18.09	17.80	18.07	626000
2003-07-14	18.24	18.48	18.13	18.45	2182400
2003-07-15	18.50	18.66	18.41	18.48	1188000
2003-07-16	18.48	18.49	18.25	18.42	1196800
2003-07-17	18.30	18.52	18.23	18.44	1708800
2003-07-18	18.50	18.50	18.25	18.39	846400
2003-07-21	18.34	18.34	17.93	18.23	1185200
2003-07-22	18.35	18.35	17.84	18.13	1258000
2003-07-23	18.19	18.40	18.08	18.38	537600
2003-07-24	18.40	18.49	18.20	18.24	560400
2003-07-25	18.37	18.56	18.33	18.56	574000
2003-07-28	18.65	18.68	18.56	18.59	728000
2003-07-29	18.44	18.81	18.39	18.77	1494800
2003-07-30	18.71	18.98	18.68	18.91	1962000
2003-07-31	18.93	19.10	18.84	19.02	1323200
2003-08-01	19.00	19.01	18.77	18.82	319600
2003-08-04	18.85	18.91	18.63	18.83	382000
2003-08-05	18.86	18.89	18.70	18.71	485200
2003-08-06	18.58	18.62	18.32	18.50	1503600
2003-08-07	18.75	18.94	18.53	18.78	1726800
2003-08-08	18.84	18.90	18.83	18.89	756400
2003-08-11	18.88	18.92	18.82	18.92	748000
2003-08-12	18.90	19.15	18.86	19.13	841600
2003-08-13	19.15	19.66	19.06	19.49	842000
2003-08-14	19.44	19.95	19.40	19.68	1175200
2003-08-15	19.74	19.88	19.70	19.81	273600
2003-08-18	19.78	20.09	19.77	20.04	515200
2003-08-19	19.90	20.20	19.80	20.18	1230400
2003-08-20	19.92	20.57	19.88	20.34	2066400
2003-08-21	20.36	20.55	20.30	20.39	2178800
2003-08-22	20.63	20.63	20.32	20.60	3088800
2003-08-25	20.59	20.59	20.32	20.46	1524000
2003-08-26	20.41	20.42	20.19	20.34	2550000
2003-08-27	20.18	20.54	20.01	20.54	1827600
2003-08-28	20.54	20.56	20.39	20.48	1308800
2003-08-29	20.48	20.90	20.46	20.90	1416800
2003-09-02	18.75	19.17	18.31	19.06	5194000
2003-09-03	19.14	19.19	18.97	19.14	2716000
2003-09-04	19.29	19.31	19.12	19.30	1787600
2003-09-05	19.24	19.29	18.97	19.16	1481200
2003-09-08	19.09	19.23	19.02	19.15	1367200
2003-09-09	19.25	19.26	18.75	18.75	1792000
2003-09-10	18.81	18.82	18.53	18.68	1477600
2003-09-11	18.71	19.02	18.71	18.79	1328400
2003-09-12	18.57	19.00	18.57	18.89	521600
2003-09-15	18.88	18.90	18.63	18.70	789200
2003-09-16	18.83	18.84	18.66	18.84	874400
2003-09-17	18.84	18.90	18.45	18.52	971200
2003-09-18	18.53	18.61	18.38	18.58	968800
2003-09-19	18.71	18.81	18.53	18.60	749600
2003-09-22	18.50	18.50	18.17	18.25	774000
2003-09-23	18.25	18.49	18.18	18.39	588800
2003-09-24	18.40	18.50	18.33	18.42	914000
2003-09-25	18.56	18.56	18.13	18.14	1001600
2003-09-26	18.21	18.21	17.91	18.04	1399600
2003-09-29	18.13	18.34	18.04	18.29	1112400
2003-09-30	18.25	18.28	17.90	18.04	819200
2003-10-01	18.21	18.41	18.02	18.38	685200
2003-10-02	18.90	18.90	18.69	18.75	1658000
2003-10-03	18.95	19.00	18.75	18.79	574400
2003-10-06	18.88	18.93	18.65	18.86	466800
2003-10-07	18.88	19.04	18.72	18.78	1209200
2003-10-08	18.75	18.78	18.45	18.60	1132000
2003-10-09	18.70	19.08	18.70	18.92	490000
2003-10-10	19.07	19.43	19.04	19.43	808800
2003-10-13	19.49	19.49	19.32	19.42	334800
2003-10-14	19.51	19.74	19.51	19.73	616400
2003-10-15	19.73	20.45	19.71	20.19	1376400
2003-10-16	20.19	20.63	20.19	20.40	1044400
2003-10-17	20.60	20.60	19.88	20.18	859200
2003-10-20	20.14	20.27	19.97	20.24	850400
2003-10-21	20.24	20.26	19.87	19.98	1072400
2003-10-22	19.98	19.99	19.46	19.58	979200
2003-10-23	19.58	19.67	19.42	19.53	499200
2003-10-24	19.40	19.59	19.40	19.58	320800
2003-10-27	19.59	19.64	19.53	19.59	704000
2003-10-28	19.58	19.59	19.38	19.58	731600
2003-10-29	19.53	19.63	19.44	19.59	455200
2003-10-30	19.66	19.87	19.64	19.81	440000
2003-10-31	19.83	20.18	19.75	20.06	560800
2003-11-03	20.03	20.34	20.03	20.31	512400
2003-11-04	20.35	20.56	20.27	20.41	562000
2003-11-05	20.36	20.40	19.73	20.04	977600
2003-11-06	20.16	20.26	19.75	20.10	1534400
2003-11-07	20.39	20.39	19.82	19.93	1203200
2003-11-10	19.99	20.08	19.44	19.48	698000
2003-11-11	19.43	19.45	19.26	19.38	802800
2003-11-12	19.46	19.59	19.46	19.53	1081200
2003-11-13	19.46	19.64	19.27	19.59	841200
2003-11-14	19.49	19.79	19.45	19.45	836000
2003-11-17	19.45	19.45	18.95	19.10	1514800
2003-11-18	19.22	19.24	19.07	19.10	1000400
2003-11-19	19.18	19.30	19.08	19.14	678000
2003-11-20	19.13	19.23	19.05	19.16	650000
2003-11-21	19.14	19.24	19.12	19.20	362400
2003-11-24	19.25	19.47	19.21	19.36	1048800
2003-11-25	19.33	19.50	19.25	19.39	827200
2003-11-26	19.28	19.28	19.11	19.17	988800
2003-11-28	19.25	19.45	19.24	19.39	192400
2003-12-01	19.40	19.50	19.36	19.45	876000
2003-12-02	19.48	19.57	19.32	19.49	486400
2003-12-03	19.52	19.79	19.50	19.56	585200
2003-12-04	19.62	19.65	19.53	19.57	558000
2003-12-05	19.57	19.79	19.51	19.56	319600
2003-12-08	19.68	19.79	19.68	19.76	361200
2003-12-09	19.91	20.02	19.84	19.94	796800
2003-12-10	19.93	19.93	19.74	19.75	1040000
2003-12-11	19.68	19.73	19.39	19.44	1122800
2003-12-12	19.60	19.66	19.31	19.38	922000
2003-12-15	19.57	19.57	19.30	19.30	821200
2003-12-16	19.30	19.31	19.06	19.18	426800
2003-12-17	19.29	19.78	19.25	19.69	765600
2003-12-18	19.60	20.18	19.60	20.11	614800
2003-12-19	20.03	20.19	19.95	20.11	569600
2003-12-22	20.16	20.27	19.88	19.91	991600
2003-12-23	19.97	19.97	19.71	19.78	532400
2003-12-24	19.72	19.76	19.59	19.63	240800
2003-12-26	19.68	19.74	19.60	19.60	131600
2003-12-29	19.61	20.03	19.60	20.01	757600
2003-12-30	19.95	20.19	19.88	20.14	540000
2003-12-31	20.13	20.20	19.98	20.01	343600
2004-01-02	20.01	20.58	20.01	20.29	640800
2004-01-05	20.31	20.57	20.11	20.22	738800
2004-01-06	20.28	20.40	20.02	20.33	536000
2004-01-07	20.33	20.33	19.80	19.82	765600
2004-01-08	20.48	20.75	20.37	20.60	1709200
2004-01-09	20.78	20.78	20.53	20.56	727600
2004-01-12	20.48	20.62	20.43	20.52	731200
2004-01-13	20.63	20.70	20.59	20.64	569200
2004-01-14	20.56	20.61	20.45	20.53	510400
2004-01-15	20.48	20.48	20.27	20.41	458000
2004-01-16	20.41	20.60	20.31	20.50	420800
2004-01-20	20.63	20.66	20.41	20.47	392800
2004-01-21	20.50	20.59	20.08	20.49	1471600
2004-01-22	20.44	20.64	20.44	20.55	601200
2004-01-23	20.49	20.52	20.34	20.50	1059600
2004-01-26	20.54	20.63	20.40	20.62	1274800
2004-01-27	20.59	20.95	20.59	20.78	1428800
2004-01-28	20.75	20.90	20.63	20.65	1754800
2004-01-29	20.63	20.68	20.53	20.55	2252400
2004-01-30	20.54	20.54	20.27	20.30	1638000
2004-02-02	20.23	20.34	20.06	20.10	1456000
2004-02-03	20.23	20.23	20.01	20.11	1339200
2004-02-04	20.11	20.12	19.91	20.07	1091200
2004-02-05	20.13	20.27	20.07	20.11	1363200
2004-02-06	20.15	20.26	20.15	20.23	868400
2004-02-09	20.36	20.36	20.17	20.21	796400
2004-02-10	20.34	20.35	20.14	20.18	1290000
2004-02-11	20.24	20.38	20.10	20.32	953600
2004-02-12	20.29	20.29	19.94	19.96	1149200
2004-02-13	20.03	20.10	19.67	19.93	1442800
2004-02-17	19.95	20.25	19.94	20.14	927200
2004-02-18	20.14	20.24	20.12	20.13	1552000
2004-02-19	20.26	20.29	20.10	20.20	620400
2004-02-20	20.29	20.30	19.92	20.00	949600
2004-02-23	19.96	19.99	19.72	19.78	736400
2004-02-24	19.78	19.79	19.47	19.59	437600
2004-02-25	19.64	19.69	19.53	19.64	1051200
2004-02-26	19.64	19.74	19.42	19.62	910000
2004-02-27	19.57	19.94	19.40	19.85	1349600
2004-03-01	20.03	20.08	20.00	20.06	859600
2004-03-02	20.00	20.00	19.82	19.88	522400
2004-03-03	19.74	19.74	19.63	19.66	794000
2004-03-04	19.68	19.82	19.63	19.70	942000
2004-03-05	19.55	19.86	19.55	19.78	667600
2004-03-08	19.78	19.79	19.61	19.64	688400
2004-03-09	19.70	19.72	19.04	19.31	1383200
2004-03-10	19.38	19.38	18.89	18.90	1148800
2004-03-11	18.85	18.93	18.67	18.73	1086800
2004-03-12	18.78	19.06	18.65	18.88	686400
2004-03-15	18.88	18.90	18.38	18.75	715600
2004-03-16	18.96	19.15	18.83	19.06	522400
2004-03-17	19.09	19.40	19.09	19.39	1552400
2004-03-18	19.34	19.38	19.24	19.36	735200
2004-03-19	19.49	19.97	19.49	19.69	2947200
2004-03-22	19.58	19.58	19.46	19.48	1220400
2004-03-23	19.52	19.67	19.45	19.48	716000
2004-03-24	19.48	19.55	19.32	19.46	906800
2004-03-25	19.46	19.73	19.46	19.68	736000
2004-03-26	19.68	19.73	19.38	19.60	1017600
2004-03-29	19.81	19.83	19.61	19.70	558000
2004-03-30	19.74	20.07	19.67	19.91	612800
2004-03-31	19.88	19.93	19.72	19.80	749600
2004-04-01	19.96	20.19	19.91	20.13	773200
2004-04-02	20.26	20.62	20.25	20.61	769600
2004-04-05	20.73	21.00	20.60	20.93	841600
2004-04-06	20.93	20.96	20.84	20.88	750400
2004-04-07	20.94	20.94	20.81	20.86	1566000
2004-04-08	20.81	21.00	20.73	20.83	1008000
2004-04-12	20.84	20.90	20.61	20.79	969200
2004-04-13	20.83	20.83	20.65	20.76	1360000
2004-04-14	20.60	20.65	20.44	20.58	855600
2004-04-15	20.64	20.68	20.53	20.67	625200
2004-04-16	20.64	20.82	20.55	20.62	631600
2004-04-19	20.69	20.69	20.50	20.60	554000
2004-04-20	20.55	20.60	20.35	20.38	1764800
2004-04-21	20.44	20.61	20.31	20.56	719600
2004-04-22	20.56	20.93	20.56	20.86	934400
2004-04-23	20.92	20.95	20.67	20.76	627200
2004-04-26	20.88	20.89	20.65	20.74	641600
2004-04-27	20.69	20.73	20.44	20.49	1108800
2004-04-28	20.30	20.30	19.73	19.75	1509200
2004-04-29	19.93	20.00	19.70	19.79	700800
2004-04-30	19.78	19.88	19.66	19.73	694800
2004-05-03	19.81	19.95	19.59	19.65	852000
2004-05-04	19.70	19.90	19.68	19.74	966000
2004-05-05	19.88	19.98	19.81	19.87	432400
2004-05-06	19.87	19.87	19.49	19.74	977200
2004-05-07	19.65	19.65	19.14	19.28	901600
2004-05-10	19.09	19.09	18.58	18.84	1715600
2004-05-11	19.06	19.12	19.01	19.02	560800
2004-05-12	19.09	19.09	18.66	18.91	693200
2004-05-13	18.88	18.88	18.68	18.70	435200
2004-05-14	18.75	19.11	18.58	19.02	1587600
2004-05-17	18.96	19.02	18.52	18.54	571200
2004-05-18	18.75	18.89	18.74	18.86	504000
2004-05-19	19.09	19.37	19.00	19.01	776400
2004-05-20	18.99	19.12	18.83	19.00	570000
2004-05-21	19.03	19.19	18.84	18.94	393600
2004-05-24	19.06	19.25	19.00	19.03	196400
2004-05-25	19.09	19.38	19.06	19.36	643200
2004-05-26	19.42	19.56	19.33	19.51	521600
2004-05-27	19.68	19.94	19.64	19.84	546800
2004-05-28	19.89	20.06	19.88	20.05	619600
2004-06-01	19.99	19.99	19.56	19.94	814800
2004-06-02	20.18	20.33	20.00	20.27	1380800
2004-06-03	20.26	20.43	20.14	20.43	958400
2004-06-04	20.63	20.87	20.63	20.75	839200
2004-06-07	20.83	20.94	20.83	20.93	422400
2004-06-08	20.97	21.01	20.84	20.96	587600
2004-06-09	20.96	20.96	20.60	20.64	742000
2004-06-10	20.67	20.82	20.60	20.73	740800
2004-06-14	20.56	20.61	20.31	20.40	899600
2004-06-15	20.48	20.66	20.46	20.65	466000
2004-06-16	20.65	20.68	20.47	20.52	399200
2004-06-17	20.49	20.89	20.44	20.81	420800
2004-06-18	20.93	21.22	20.93	21.03	639600
2004-06-21	21.03	21.17	20.93	20.96	274800
2004-06-22	20.96	21.13	20.72	21.11	491600
2004-06-23	21.05	21.15	20.93	21.02	521200
2004-06-24	21.05	21.32	21.05	21.29	650000
2004-06-25	21.29	21.33	20.99	21.15	824800
2004-06-28	21.20	21.32	21.12	21.18	826800
2004-06-29	21.15	21.23	21.12	21.17	438400
2004-06-30	21.19	21.29	21.05	21.29	884400
2004-07-01	21.24	21.30	20.95	21.00	1209200
2004-07-02	21.14	21.14	20.89	20.98	691600
2004-07-06	20.95	20.98	20.81	20.91	554800
2004-07-07	20.93	20.96	20.81	20.84	581600
2004-07-08	20.84	20.97	20.64	20.71	523600
2004-07-09	20.73	20.97	20.73	20.95	561600
2004-07-12	20.94	20.94	20.68	20.80	255600
2004-07-13	20.69	20.89	20.60	20.87	366400
2004-07-14	20.88	20.88	20.68	20.72	333600
2004-07-15	20.70	20.75	20.36	20.38	1180800
2004-07-16	20.38	20.50	20.15	20.15	820800
2004-07-19	20.10	20.42	20.08	20.40	527600
2004-07-20	20.35	20.35	20.16	20.20	458000
2004-07-21	20.26	20.38	20.25	20.32	890400
2004-07-22	20.34	20.34	20.01	20.06	553600
2004-07-23	20.07	20.27	20.05	20.17	441200
2004-07-26	20.16	20.24	19.90	20.04	508400
2004-07-27	19.98	20.13	19.91	20.01	462800
2004-07-28	20.13	20.26	19.86	20.01	550400
2004-07-29	20.06	20.18	19.92	20.06	674400
2004-07-30	20.06	20.14	19.96	20.13	463600
2004-08-02	20.00	20.18	19.86	20.15	446800
2004-08-03	20.21	20.26	20.07	20.10	388400
2004-08-04	20.06	20.20	20.04	20.06	427600
2004-08-05	20.12	20.12	19.40	19.40	550000
2004-08-06	19.23	19.50	18.83	19.00	1936000
2004-08-09	19.05	19.11	18.99	19.03	612400
2004-08-10	19.01	19.25	19.01	19.22	876000
2004-08-11	19.20	19.37	18.93	19.30	1025600
2004-08-12	19.24	19.34	19.08	19.13	1143200
2004-08-13	19.10	19.20	19.06	19.19	289200
2004-08-16	19.13	19.35	19.13	19.29	484000
2004-08-17	19.38	19.53	19.30	19.48	586000
2004-08-18	19.44	19.55	19.31	19.43	576000
2004-08-19	19.40	19.54	19.21	19.40	746800
2004-08-20	19.34	19.34	19.15	19.23	1092400
2004-08-23	19.25	19.25	18.85	18.89	656000
2004-08-24	18.97	19.18	18.92	19.12	472800
2004-08-25	18.94	19.18	18.90	19.15	968400
2004-08-26	19.09	19.14	18.89	18.98	938400
2004-08-27	18.91	19.04	18.88	19.00	472400
2004-08-30	19.00	19.02	18.78	18.78	673200
2004-08-31	18.84	18.85	18.53	18.63	1308400
2004-09-01	18.71	18.85	18.69	18.83	1621600
2004-09-02	18.81	18.94	18.74	18.91	768800
2004-09-03	18.92	18.93	18.76	18.85	684800
2004-09-07	18.99	19.03	18.87	18.97	980800
2004-09-08	18.88	18.97	18.75	18.76	338800
2004-09-09	18.63	18.71	18.30	18.42	1080400
2004-09-10	18.36	18.36	17.63	17.67	2445600
2004-09-13	17.75	18.15	17.67	18.03	1916800
2004-09-14	17.91	17.95	17.82	17.85	631600
2004-09-15	17.84	17.84	17.71	17.81	404000
2004-09-16	17.86	18.00	17.83	17.98	799600
2004-09-17	18.00	18.07	17.86	18.01	784800
2004-09-20	18.01	18.13	17.94	18.07	864400
2004-09-21	18.13	18.27	18.12	18.23	556800
2004-09-22	18.24	18.30	18.16	18.23	1541600
2004-09-23	18.30	18.32	18.10	18.13	544800
2004-09-24	18.10	18.22	18.08	18.16	634800
2004-09-27	18.15	18.15	17.96	18.10	1150800
2004-09-28	18.09	18.50	18.09	18.49	945200
2004-09-29	18.51	18.59	18.32	18.38	533200
2004-09-30	18.35	18.59	18.25	18.52	701200
2004-10-01	18.59	19.19	18.56	18.75	1232000
2004-10-04	18.75	18.78	18.63	18.66	1756400
2004-10-05	18.49	18.80	18.23	18.68	843600
2004-10-06	18.65	18.67	18.26	18.50	795200
2004-10-07	18.49	18.53	18.22	18.29	364400
2004-10-08	18.35	18.50	18.25	18.39	627200
2004-10-11	18.38	18.50	18.25	18.27	159200
2004-10-12	18.27	18.27	18.00	18.00	880000
2004-10-13	18.00	18.10	17.66	17.75	1503600
2004-10-14	17.72	17.75	17.20	17.40	2029200
2004-10-15	17.51	17.57	17.46	17.53	1430000
2004-10-18	17.54	17.75	17.49	17.65	1653200
2004-10-19	17.68	17.89	17.34	17.45	700000
2004-10-20	17.50	17.56	17.34	17.39	847600
2004-10-21	17.50	17.55	17.35	17.41	1048800
2004-10-22	17.43	17.65	17.43	17.62	1136000
2004-10-25	17.44	17.50	16.87	17.19	3668000
2004-10-26	17.35	17.83	17.23	17.80	1753600
2004-10-27	17.75	18.36	17.75	18.34	1846400
2004-10-28	18.49	18.90	18.47	18.73	2243600
2004-10-29	18.62	18.75	18.10	18.24	2711600
2004-11-01	18.28	18.34	18.04	18.08	1335200
2004-11-02	18.01	18.01	17.51	17.70	2271600
2004-11-03	17.96	18.00	17.79	17.89	1048400
2004-11-04	17.86	18.13	17.86	18.06	1155200
2004-11-05	18.95	20.13	18.95	19.56	5400400
2004-11-08	19.56	19.73	19.18	19.24	1577600
2004-11-09	19.28	19.45	19.24	19.42	1149200
2004-11-10	19.46	19.67	19.35	19.46	766400
2004-11-11	19.42	19.67	19.41	19.66	448400
2004-11-12	19.66	20.03	19.65	19.93	743600
2004-11-15	20.13	20.13	19.80	19.80	740000
2004-11-16	19.75	19.88	19.73	19.87	388800
2004-11-17	20.06	20.13	19.78	19.84	500800
2004-11-18	19.73	19.80	19.58	19.60	884000
2004-11-19	19.56	19.62	19.27	19.28	518400
2004-11-22	19.34	19.50	19.20	19.50	794000
2004-11-23	19.44	19.77	19.33	19.68	1009600
2004-11-24	20.13	20.13	19.84	20.09	1169200
2004-11-26	20.08	20.11	20.02	20.08	311600
2004-11-29	20.06	20.11	19.91	19.95	1361600
2004-11-30	19.95	20.00	19.74	19.78	1150800
2004-12-01	20.05	20.64	19.92	20.58	1313600
2004-12-02	20.74	20.74	20.00	20.09	1319200
2004-12-03	20.09	20.23	19.85	20.00	1103200
2004-12-06	19.91	20.04	19.82	19.97	348000
2004-12-07	19.91	19.91	19.51	19.56	740400
2004-12-08	19.50	19.78	19.50	19.75	606800
2004-12-09	19.73	19.78	19.53	19.70	546400
2004-12-10	19.50	19.58	19.19	19.24	647200
2004-12-13	19.18	19.38	19.07	19.28	686800
2004-12-14	19.25	19.48	19.24	19.41	512000
2004-12-15	19.46	19.64	19.41	19.48	672400
2004-12-16	19.48	19.57	19.33	19.49	479600
2004-12-17	19.55	19.85	19.54	19.59	646000
2004-12-20	19.74	19.79	19.60	19.66	407200
2004-12-21	19.72	19.90	19.63	19.86	482400
2004-12-22	19.79	20.35	19.79	20.30	1130800
2004-12-23	20.28	20.42	20.21	20.37	474800
2004-12-27	20.42	20.51	20.31	20.46	486000
2004-12-28	20.51	20.73	20.51	20.70	263200
2004-12-29	20.60	20.60	20.40	20.49	327200
2004-12-30	20.47	20.61	20.44	20.57	194400
2004-12-31	20.65	20.70	20.50	20.64	186800
2005-01-03	20.69	20.69	20.48	20.48	408400
2005-01-04	20.48	20.53	19.94	20.03	366400
2005-01-05	20.03	20.05	19.73	19.76	357600
2005-01-06	19.96	19.98	19.67	19.72	382800
2005-01-07	19.72	19.75	19.33	19.40	535200
2005-01-10	19.56	19.62	19.25	19.38	690800
2005-01-11	19.31	19.37	18.98	19.13	1135600
2005-01-12	19.18	19.19	18.88	19.07	629600
2005-01-13	18.90	19.33	18.90	19.22	840400
2005-01-14	19.20	19.55	19.19	19.49	829600
2005-01-18	19.49	19.50	19.34	19.47	898400
2005-01-19	19.47	19.53	19.40	19.50	689600
2005-01-20	19.45	19.51	19.37	19.50	1763200
2005-01-21	19.54	19.57	19.47	19.54	795200
2005-01-24	19.59	19.59	19.23	19.28	1020800
2005-01-25	19.24	19.25	19.03	19.18	682800
2005-01-26	19.25	19.27	19.12	19.18	608000
2005-01-27	19.10	19.17	18.80	18.87	1160000
2005-01-28	18.96	18.96	18.69	18.80	772400
2005-01-31	18.82	18.97	18.73	18.94	891600
2005-02-01	18.89	19.18	18.89	19.17	1208000
2005-02-02	19.13	19.20	19.00	19.18	936400
2005-02-03	19.15	19.18	19.00	19.10	1296000
2005-02-04	19.06	19.07	18.91	18.98	621600
2005-02-07	19.00	19.00	18.80	18.95	1779600
2005-02-08	19.00	19.04	18.84	18.94	1199600
2005-02-09	18.88	18.97	18.76	18.89	655600
2005-02-10	18.80	19.02	18.80	18.97	613200
2005-02-11	19.00	19.00	18.78	18.80	744800
2005-02-14	18.88	18.88	18.71	18.73	905600
2005-02-15	18.75	19.10	18.69	19.06	940000
2005-02-16	19.00	19.04	18.84	18.99	585600
2005-02-17	18.96	19.05	18.90	18.92	1085200
2005-02-18	18.92	19.09	18.92	18.96	1104000
2005-02-22	18.95	19.11	18.91	18.94	1484000
2005-02-23	18.89	18.89	18.54	18.68	1234000
2005-02-24	18.50	18.59	18.10	18.55	1570000
2005-02-25	18.57	18.64	18.36	18.39	1108000
2005-02-28	18.44	18.66	18.41	18.49	1345600
2005-03-01	18.23	18.50	17.84	18.38	2549600
2005-03-02	18.00	18.35	17.90	18.02	3916000
2005-03-03	18.05	18.13	17.31	17.50	3221600
2005-03-04	17.53	17.57	17.38	17.53	1689600
2005-03-07	17.59	17.76	17.52	17.68	947200
2005-03-08	17.84	18.10	17.84	17.94	2137200
2005-03-09	17.96	18.06	17.86	17.98	2088800
2005-03-10	18.05	18.10	18.03	18.05	881600
2005-03-11	18.04	18.28	18.04	18.23	854000
2005-03-14	18.18	18.27	18.07	18.23	802800
2005-03-15	18.28	18.32	18.05	18.21	928400
2005-03-16	17.76	18.21	17.59	17.81	3780400
2005-03-17	17.81	17.82	17.56	17.75	1034400
2005-03-18	17.75	17.90	17.55	17.75	1268400
2005-03-21	17.71	17.88	17.57	17.65	905600
2005-03-22	17.68	17.70	17.45	17.47	905600
2005-03-23	17.44	17.44	17.04	17.10	1246000
2005-03-24	17.20	17.33	16.95	17.10	2674800
2005-03-28	17.09	17.09	16.73	16.74	1219200
2005-03-29	16.76	16.81	16.52	16.56	1100800
2005-03-30	16.53	16.76	16.47	16.58	1462800
2005-03-31	16.74	16.80	16.63	16.73	1088800
2005-04-01	16.79	16.97	16.60	16.65	894800
2005-04-04	16.65	16.70	16.52	16.55	544800
2005-04-05	16.56	16.71	16.54	16.60	830000
2005-04-06	16.71	16.84	16.54	16.82	1189600
2005-04-07	16.76	16.93	16.76	16.86	710400
2005-04-08	16.88	16.92	16.68	16.76	1050400
2005-04-11	16.73	16.77	16.44	16.48	1442800
2005-04-12	16.44	16.45	15.75	16.04	4381200
2005-04-13	16.00	16.05	15.98	16.00	1496000
2005-04-14	15.94	16.01	15.59	15.62	1234800
2005-04-15	15.56	15.75	15.41	15.41	888000
2005-04-18	15.43	15.78	15.43	15.71	1047600
2005-04-19	15.75	15.83	15.57	15.71	1242400
2005-04-20	15.61	15.75	15.48	15.49	923600
2005-04-21	15.57	15.75	15.47	15.64	1248000
2005-04-22	15.48	15.68	15.21	15.48	1212000
2005-04-25	15.50	15.56	15.36	15.53	354000
2005-04-26	15.48	15.51	15.25	15.28	702400
2005-04-27	15.26	15.29	15.16	15.19	1640000
2005-04-28	15.16	15.17	15.00	15.02	874400
2005-04-29	15.09	15.34	15.00	15.28	1800800
2005-05-02	15.25	15.43	15.09	15.14	916000
2005-05-03	15.12	16.10	15.05	15.66	2673600
2005-05-04	15.89	16.65	15.88	16.57	1713200
2005-05-05	16.57	16.69	15.92	16.01	3118000
2005-05-06	16.03	16.29	15.95	16.04	934000
2005-05-09	16.21	16.23	15.94	16.12	1204000
2005-05-10	15.94	16.10	15.73	15.80	1352000
2005-05-11	15.66	15.73	15.39	15.42	1387200
2005-05-12	15.43	15.58	15.39	15.51	1026800
2005-05-13	15.50	15.70	15.44	15.56	894000
2005-05-16	15.50	15.95	15.50	15.92	901600
2005-05-17	15.86	15.87	15.62	15.83	1054400
2005-05-18	15.90	16.80	15.87	16.71	2742000
2005-05-19	16.70	16.82	16.55	16.80	910800
2005-05-20	16.79	16.95	16.58	16.94	1270400
2005-05-23	16.94	17.05	16.84	16.93	458400
2005-05-24	16.88	16.88	16.67	16.80	843600
2005-05-25	16.78	16.83	16.55	16.60	992400
2005-05-26	16.56	16.68	16.53	16.67	1029600
2005-05-27	16.67	16.80	16.56	16.79	809200
2005-05-31	16.69	17.04	16.61	17.00	1576800
2005-06-01	17.08	17.16	16.92	17.07	1210400
2005-06-02	16.85	16.96	16.80	16.86	1390400
2005-06-03	16.86	16.89	16.72	16.84	694400
2005-06-06	16.78	16.80	16.73	16.75	630000
2005-06-07	16.75	17.03	16.72	16.82	611200
2005-06-08	16.89	17.25	16.89	17.14	852000
2005-06-09	17.03	17.11	16.88	17.03	792400
2005-06-10	17.07	17.49	17.07	17.40	1150400
2005-06-13	17.33	17.47	17.19	17.40	1966400
2005-06-14	17.34	17.78	17.29	17.75	2352800
2005-06-15	17.80	17.92	17.51	17.80	886800
2005-06-16	17.80	17.96	17.76	17.89	727600
2005-06-17	17.92	17.98	17.69	17.85	491600
2005-06-20	17.74	17.76	17.64	17.73	683600
2005-06-21	17.74	18.05	17.74	17.96	622800
2005-06-22	17.85	17.85	17.62	17.76	796800
2005-06-23	17.72	17.72	17.19	17.33	1611600
2005-06-24	17.28	17.39	17.24	17.38	967600
2005-06-27	17.35	17.35	17.14	17.25	703600
2005-06-28	17.25	17.74	17.25	17.74	536800
2005-06-29	17.70	17.73	17.58	17.73	687200
2005-06-30	17.68	17.95	17.54	17.59	760800
2005-07-01	17.65	17.72	17.50	17.66	543200
2005-07-05	17.32	17.95	17.30	17.90	973600
2005-07-06	17.95	18.22	17.92	18.07	1207200
2005-07-07	17.95	18.38	17.93	18.33	1032800
2005-07-08	18.33	18.69	18.33	18.65	773200
2005-07-11	18.60	18.81	18.58	18.71	736800
2005-07-12	18.61	18.69	18.54	18.62	671200
2005-07-13	18.56	18.66	18.56	18.64	1153200
2005-07-14	18.70	19.00	18.70	18.72	1444800
2005-07-15	18.72	18.74	18.59	18.70	318800
2005-07-18	18.71	19.00	18.71	18.94	924000
2005-07-19	18.94	19.38	18.88	19.34	828400
2005-07-20	19.17	19.46	18.99	19.41	1474000
2005-07-21	19.34	19.39	19.18	19.25	722400
2005-07-22	19.25	19.30	19.18	19.25	604000
2005-07-25	19.21	19.32	19.08	19.08	849200
2005-07-26	19.09	19.09	18.76	19.02	887600
2005-07-27	18.91	18.97	18.81	18.85	1094800
2005-07-28	18.84	19.05	18.83	18.89	1092000
2005-07-29	18.85	19.28	18.85	19.28	1699200
2005-08-01	19.34	19.50	19.33	19.48	524000
2005-08-02	19.63	19.75	19.61	19.70	907200
2005-08-03	19.64	19.65	19.46	19.50	1175600
2005-08-04	19.46	19.70	19.44	19.62	917200
2005-08-05	19.50	19.50	19.31	19.49	704000
2005-08-08	19.50	19.68	19.48	19.65	520000
2005-08-09	19.51	19.87	19.51	19.59	918800
2005-08-10	19.13	19.25	18.61	18.75	3648400
2005-08-11	18.69	18.91	18.58	18.80	1460000
2005-08-12	18.75	18.91	18.71	18.91	973200
2005-08-15	18.88	19.09	18.78	19.07	958400
2005-08-16	19.05	19.05	18.94	18.95	944000
2005-08-17	18.84	19.10	18.78	19.01	1086000
2005-08-18	18.98	18.98	18.79	18.85	1006800
2005-08-19	18.86	18.94	18.75	18.82	649600
2005-08-22	18.87	19.00	18.48	18.79	642000
2005-08-23	18.75	18.83	18.71	18.80	592400
2005-08-24	18.80	18.92	18.77	18.84	762400
2005-08-25	18.84	18.90	18.66	18.81	702400
2005-08-26	18.75	18.78	18.50	18.57	650400
2005-08-29	18.48	18.52	18.26	18.47	574000
2005-08-30	18.41	18.46	18.31	18.42	819200
2005-08-31	18.39	18.44	18.26	18.37	1233600
2005-09-01	18.30	18.31	18.10	18.23	1563600
2005-09-02	18.23	18.23	18.08	18.11	1621200
2005-09-06	18.10	18.20	18.07	18.17	2167600
2005-09-07	18.13	18.40	18.10	18.31	1776000
2005-09-08	18.27	18.29	18.22	18.25	1485200
2005-09-09	18.33	18.37	18.20	18.33	1029600
2005-09-12	18.33	18.57	18.23	18.51	707200
2005-09-13	18.57	18.57	18.43	18.50	1168800
2005-09-14	18.51	18.60	18.45	18.49	712400
2005-09-15	18.49	18.50	18.35	18.46	2530000
2005-09-16	18.52	18.70	18.45	18.48	634000
2005-09-19	18.42	18.44	18.26	18.35	1796000
2005-09-20	18.31	18.50	18.27	18.31	1728400
2005-09-21	18.31	18.52	18.24	18.41	1484400
2005-09-22	18.30	18.37	18.23	18.29	1705600
2005-09-23	18.29	18.48	18.22	18.44	1266400
2005-09-26	18.34	18.40	18.17	18.34	1136400
2005-09-27	18.33	18.54	18.30	18.45	1340800
2005-09-28	18.39	18.48	18.39	18.44	742400
2005-09-29	18.44	18.52	18.39	18.47	808800
2005-09-30	18.38	18.88	18.38	18.72	698800
2005-10-03	18.72	18.83	18.67	18.70	490000
2005-10-04	18.69	18.77	18.50	18.56	908800
2005-10-05	18.50	18.50	17.53	17.57	2901600
2005-10-06	17.57	17.73	17.18	17.37	2184800
2005-10-07	17.43	17.50	17.30	17.38	1397600
2005-10-10	17.00	17.01	16.50	16.64	2168000
2005-10-11	16.79	16.88	16.68	16.77	1708400
2005-10-12	16.93	17.00	16.72	16.85	1184800
2005-10-13	16.84	16.91	16.60	16.91	1461600
2005-10-14	16.91	17.04	16.85	16.98	1114800
2005-10-17	17.19	17.43	16.88	17.00	1561600
2005-10-18	16.69	16.77	16.63	16.75	1584400
2005-10-19	16.68	16.90	16.64	16.90	927600
2005-10-20	16.87	16.99	16.69	16.70	834000
2005-10-21	16.66	16.73	16.50	16.57	1000000
2005-10-24	16.52	17.21	16.52	17.10	1239200
2005-10-25	17.10	17.15	16.83	16.92	995600
2005-10-26	16.82	17.33	16.82	17.14	1518400
2005-10-27	17.13	17.13	16.95	17.05	1620800
2005-10-28	17.10	17.38	16.91	17.18	1037600
2005-10-31	17.25	17.52	17.21	17.43	1188400
2005-11-01	17.38	17.48	17.35	17.46	753600
2005-11-02	17.43	17.62	17.39	17.54	1148000
2005-11-03	17.56	17.57	17.43	17.49	1565600
2005-11-04	17.49	17.62	17.44	17.51	1186000
2005-11-07	17.51	17.81	17.43	17.81	1034000
2005-11-08	17.38	17.50	17.05	17.29	1492000
2005-11-09	17.25	17.33	17.20	17.22	1624400
2005-11-10	17.17	17.34	16.77	17.25	1330800
2005-11-11	17.25	17.43	17.20	17.40	582000
2005-11-14	17.38	17.48	17.31	17.48	504400
2005-11-15	17.48	17.48	17.20	17.25	873600
2005-11-16	17.29	17.29	17.01	17.03	894400
2005-11-17	17.03	17.30	16.95	17.25	1096000
2005-11-18	17.26	17.49	17.22	17.45	673200
2005-11-21	17.66	17.66	17.45	17.56	2047600
2005-11-22	17.53	17.53	17.13	17.33	1947200
2005-11-23	17.30	17.44	17.30	17.41	1193600
2005-11-25	17.48	17.48	17.19	17.24	542800
2005-11-28	17.07	17.22	17.04	17.18	1494400
2005-11-29	17.19	17.52	17.19	17.51	953600
2005-11-30	17.42	17.49	17.20	17.23	964800
2005-12-01	17.21	17.28	17.12	17.26	558800
2005-12-02	17.25	17.30	16.96	17.04	1118400
2005-12-05	17.04	17.04	16.75	16.87	1021600
2005-12-06	16.84	16.91	16.63	16.69	1056800
2005-12-07	16.56	16.61	16.42	16.50	1520800
2005-12-08	16.48	16.58	16.38	16.53	960000
2005-12-09	16.60	17.02	16.56	16.86	1368400
2005-12-12	16.89	16.95	16.80	16.92	700800
2005-12-13	16.89	17.07	16.89	17.00	583200
2005-12-14	17.03	17.31	17.03	17.27	1310800
2005-12-15	17.19	17.29	17.11	17.24	1612400
2005-12-16	17.28	17.40	17.26	17.31	1418000
2005-12-19	17.26	17.31	17.11	17.14	995600
2005-12-20	17.14	17.32	16.96	17.24	856400
2005-12-21	17.24	17.56	17.24	17.35	791600
2005-12-22	17.32	17.52	17.32	17.48	1009600
2005-12-23	17.44	17.68	17.44	17.58	391200
2005-12-27	17.73	17.75	17.58	17.60	563200
2005-12-28	17.69	17.86	17.68	17.80	540400
2005-12-29	17.72	18.00	17.71	17.86	649200
2005-12-30	17.86	18.02	17.86	18.00	804000
2006-01-03	18.06	18.20	17.94	18.18	902000
2006-01-04	18.18	18.45	18.16	18.32	939200
2006-01-05	18.25	18.25	18.05	18.13	1043600
2006-01-06	18.24	18.50	18.02	18.43	574800
2006-01-09	18.37	18.55	18.12	18.52	792400
2006-01-10	18.50	18.79	18.41	18.70	1308800
2006-01-11	18.74	19.08	18.74	18.79	1209200
2006-01-12	18.19	18.22	17.22	17.40	5120800
2006-01-13	17.40	17.79	17.37	17.61	4272800
2006-01-17	17.55	17.61	17.30	17.50	2464400
2006-01-18	17.25	17.48	17.17	17.44	2392800
2006-01-19	17.46	17.75	17.44	17.68	1247600
2006-01-20	17.62	17.80	17.51	17.69	2134800
2006-01-23	17.77	17.84	17.58	17.79	1056000
2006-01-24	17.83	18.05	17.70	17.89	1354000
2006-01-25	18.05	18.05	17.87	18.03	1573200
2006-01-26	18.29	18.43	18.16	18.25	2111600
2006-01-27	18.26	18.37	18.11	18.34	990000
2006-01-30	18.45	18.55	18.36	18.50	888400
2006-01-31	18.46	18.67	18.31	18.50	1220000
2006-02-01	18.49	18.62	18.33	18.54	921600
2006-02-02	18.38	18.40	18.15	18.29	1697200
2006-02-03	18.29	18.29	18.05	18.15	882000
2006-02-06	18.01	18.18	18.00	18.13	926800
2006-02-07	18.01	18.25	17.99	18.00	1015200
2006-02-08	18.06	18.15	17.84	18.00	1091600
2006-02-09	18.04	18.29	18.03	18.04	1375600
2006-02-10	18.16	18.23	17.98	18.10	848000
2006-02-13	18.05	18.09	17.86	17.87	773600
2006-02-14	17.91	18.12	17.81	18.06	1406400
2006-02-15	18.00	18.24	17.98	18.15	656800
2006-02-16	18.08	18.10	17.81	18.05	918000
2006-02-17	18.04	18.37	18.00	18.28	621600
2006-02-21	18.13	18.27	18.08	18.09	650400
2006-02-22	18.05	18.53	17.89	18.42	985600
2006-02-23	18.36	18.60	18.34	18.40	425600
2006-02-24	18.36	18.43	18.27	18.40	573600
2006-02-27	18.40	18.83	18.40	18.64	1499600
2006-02-28	18.50	18.70	18.07	18.61	1887200
2006-03-01	18.63	19.15	18.45	19.14	1584800
2006-03-02	19.10	19.10	18.39	18.47	1545600
2006-03-03	18.33	18.52	18.25	18.50	1142800
2006-03-06	18.47	18.51	18.28	18.44	996800
2006-03-07	18.36	18.50	18.33	18.37	1171200
2006-03-08	17.96	18.18	17.86	18.13	1721600
2006-03-09	18.13	18.37	18.12	18.22	1110000
2006-03-10	18.17	18.45	18.07	18.38	914400
2006-03-13	18.39	18.49	18.28	18.40	1154400
2006-03-14	18.35	18.60	18.34	18.44	718800
2006-03-15	18.48	18.85	18.44	18.83	1089600
2006-03-16	18.82	19.25	18.81	19.17	1043600
2006-03-17	19.17	19.21	18.91	18.98	770400
2006-03-20	18.86	19.09	18.83	18.98	974000
2006-03-21	18.91	19.11	18.78	18.88	1124400
2006-03-22	18.82	18.97	18.77	18.85	1516800
2006-03-23	18.71	18.88	18.58	18.81	840400
2006-03-24	18.73	18.95	18.69	18.80	662000
2006-03-27	18.68	18.79	18.59	18.69	1129200
2006-03-28	18.56	18.76	18.49	18.60	1306400
2006-03-29	18.67	19.16	18.67	19.00	1115200
2006-03-30	19.11	19.33	19.00	19.27	948800
2006-03-31	19.11	19.11	18.78	18.92	1112000
2006-04-03	18.93	19.06	18.71	18.94	1406800
2006-04-04	18.76	19.25	18.70	18.96	969200
2006-04-05	18.88	18.88	18.63	18.80	1170400
2006-04-06	18.82	18.86	18.65	18.79	782400
2006-04-07	18.81	18.86	18.61	18.71	832400
2006-04-10	18.66	18.93	18.66	18.82	557600
2006-04-11	18.93	18.93	18.56	18.63	942400
2006-04-12	18.55	18.76	18.52	18.75	498000
2006-04-13	18.59	18.67	18.46	18.59	676800
2006-04-17	18.56	18.68	18.50	18.55	475600
2006-04-18	18.54	19.08	18.45	19.04	780400
2006-04-19	19.00	19.36	18.96	19.36	1295200
2006-04-20	19.31	19.37	19.06	19.19	887600
2006-04-21	19.50	19.61	19.25	19.34	708000
2006-04-24	19.35	19.52	19.09	19.42	623200
2006-04-25	19.35	19.47	18.94	19.29	904400
2006-04-26	19.36	19.72	19.31	19.67	887200
2006-04-27	19.66	19.75	19.44	19.67	502000
2006-04-28	19.62	19.65	19.41	19.61	703600
2006-05-01	19.61	19.73	19.34	19.56	804000
2006-05-02	19.64	19.96	19.54	19.70	1346400
2006-05-03	19.70	20.28	19.70	19.95	1298400
2006-05-04	19.69	20.25	19.58	20.23	936800
2006-05-05	20.15	20.80	20.15	20.71	887600
2006-05-08	20.57	20.63	20.23	20.58	976400
2006-05-09	20.58	20.84	20.52	20.59	944800
2006-05-10	20.43	20.48	20.08	20.30	1230000
2006-05-11	20.33	20.33	19.94	19.95	826800
2006-05-12	19.75	19.84	19.59	19.66	917200
2006-05-15	19.52	19.71	19.48	19.66	767200
2006-05-16	19.66	19.83	19.65	19.76	866400
2006-05-17	19.61	19.64	19.30	19.38	915200
2006-05-18	19.38	19.49	19.25	19.31	1043200
2006-05-19	19.58	19.58	19.12	19.23	1259200
2006-05-22	19.03	19.32	18.89	19.20	584000
2006-05-23	19.23	19.49	19.18	19.19	772800
2006-05-24	19.00	19.15	18.91	19.06	1552400
2006-05-25	19.11	19.65	19.07	19.65	725600
2006-05-26	19.62	19.65	19.47	19.63	366400
2006-05-30	19.63	19.63	19.27	19.28	678400
2006-05-31	19.31	19.43	19.19	19.40	987200
2006-06-01	19.20	19.44	19.06	19.39	1210800
2006-06-02	19.41	19.56	19.34	19.38	824800
2006-06-05	19.12	19.46	19.00	19.03	1342400
2006-06-06	18.88	19.00	18.76	18.92	1337200
2006-06-07	18.81	19.01	18.72	18.77	643200
2006-06-08	18.64	18.64	18.18	18.42	1650000
2006-06-09	18.55	18.56	18.31	18.33	785600
2006-06-12	18.38	18.50	18.30	18.42	532800
2006-06-13	18.32	18.35	18.07	18.07	1138400
2006-06-14	18.11	18.25	18.11	18.16	1295200
2006-06-15	18.23	18.23	17.98	17.99	3961600
2006-06-16	17.93	17.98	17.74	17.80	1786800
2006-06-19	17.80	18.00	17.80	17.87	1845200
2006-06-20	17.88	17.96	17.72	17.72	1502800
2006-06-21	17.76	18.01	17.76	17.90	1113600
2006-06-22	17.85	17.99	17.81	17.94	1311200
2006-06-23	17.99	18.10	17.86	18.00	1637200
2006-06-26	18.05	18.14	18.00	18.14	1630800
2006-06-27	18.20	18.26	17.86	17.89	1289200
2006-06-28	17.93	17.95	17.71	17.76	1331200
2006-06-29	17.89	18.00	17.85	17.91	4516400
2006-06-30	17.92	18.05	17.82	17.99	2604000
2006-07-03	17.99	18.01	17.57	17.73	829200
2006-07-05	18.18	18.20	17.98	18.07	3193600
2006-07-06	18.12	18.25	18.05	18.12	930400
2006-07-07	18.11	18.19	18.01	18.10	1308000
2006-07-10	18.05	18.20	18.03	18.18	1068800
2006-07-11	18.12	18.24	17.98	18.20	1016800
2006-07-12	18.16	18.27	18.07	18.19	1230800
2006-07-13	18.15	18.17	17.76	17.81	1497600
2006-07-14	17.84	17.91	17.70	17.89	1105600
2006-07-17	17.85	18.05	17.75	17.94	1221200
2006-07-18	18.00	18.07	17.61	17.85	1110400
2006-07-19	17.91	18.43	17.90	18.26	731600
2006-07-20	18.19	18.27	17.57	17.71	1288800
2006-07-21	17.62	17.99	17.61	17.87	1176000
2006-07-24	17.89	18.13	17.83	18.11	840800
2006-07-25	18.11	18.56	18.08	18.50	842400
2006-07-26	18.58	18.82	18.44	18.55	1151200
2006-07-27	18.59	18.93	18.52	18.55	1059200
2006-07-28	18.57	18.74	18.51	18.55	690800
2006-07-31	18.55	18.63	18.29	18.37	780800
2006-08-01	18.16	18.28	18.03	18.21	928400
2006-08-02	18.21	18.70	18.21	18.52	1010400
2006-08-03	18.43	18.87	18.36	18.86	570000
2006-08-04	18.93	19.38	18.59	18.79	626400
2006-08-07	18.75	18.75	18.51	18.68	650400
2006-08-08	18.75	18.95	18.41	18.54	662800
2006-08-09	18.53	18.53	17.29	17.44	4631600
2006-08-10	17.41	17.68	17.10	17.53	2084000
2006-08-11	17.45	17.69	17.45	17.54	736000
2006-08-14	17.60	17.64	17.46	17.53	1430400
2006-08-15	17.59	17.96	17.59	17.87	1053200
2006-08-16	18.01	18.13	17.86	18.00	726800
2006-08-17	17.96	18.24	17.95	18.08	726800
2006-08-18	18.09	18.09	17.68	17.75	1846400
2006-08-21	17.76	17.80	17.60	17.66	2027200
2006-08-22	17.80	17.86	17.64	17.82	1104800
2006-08-23	17.82	17.98	17.57	17.60	1063200
2006-08-24	17.63	17.68	17.50	17.60	909600
2006-08-25	17.68	17.75	17.63	17.69	588800
2006-08-28	17.65	17.93	17.60	17.82	903600
2006-08-29	17.75	18.08	17.73	18.00	927200
2006-08-30	18.07	18.08	17.89	17.95	742800
2006-08-31	17.88	18.24	17.79	17.99	807600
2006-09-01	18.02	18.21	17.77	17.97	790400
2006-09-05	17.76	17.96	17.63	17.86	1168800
2006-09-06	17.86	18.23	17.70	17.82	1714400
2006-09-07	17.73	17.74	17.55	17.68	1217200
2006-09-08	17.60	17.69	17.51	17.63	721200
2006-09-11	17.63	17.71	17.51	17.68	1814400
2006-09-12	17.69	18.16	17.66	18.11	674000
2006-09-13	17.97	18.45	17.89	18.18	1428400
2006-09-14	18.28	18.30	17.96	18.03	745200
2006-09-15	17.95	18.25	17.84	18.10	1568000
2006-09-18	18.18	18.19	17.88	18.00	749600
2006-09-19	18.03	18.20	17.93	18.14	1337600
2006-09-20	18.38	18.42	18.09	18.31	960000
2006-09-21	18.19	18.20	17.76	17.84	2742400
2006-09-22	17.75	17.78	17.37	17.55	2775200
2006-09-25	17.56	18.01	17.50	17.84	1947600
2006-09-26	17.84	18.18	17.84	18.13	1257200
2006-09-27	18.12	18.45	18.07	18.26	828800
2006-09-28	18.32	18.48	18.25	18.47	954400
2006-09-29	18.43	18.50	18.14	18.26	1745200
2006-10-02	18.22	18.48	18.07	18.46	1856000
2006-10-03	18.08	18.45	18.08	18.16	1120800
2006-10-04	18.00	18.33	18.00	18.30	1003600
2006-10-05	18.40	18.45	18.24	18.43	911600
2006-10-06	18.41	18.43	18.13	18.42	1012800
2006-10-09	18.33	18.71	18.30	18.65	522800
2006-10-10	18.42	18.75	18.41	18.60	990000
2006-10-11	18.46	18.83	18.42	18.71	863200
2006-10-12	18.80	18.82	18.67	18.80	579200
2006-10-13	18.80	18.80	18.56	18.69	801600
2006-10-16	18.63	18.63	18.42	18.54	1514000
2006-10-17	18.36	18.53	18.31	18.36	1253600
2006-10-18	18.36	18.45	18.26	18.41	1174800
2006-10-19	18.35	18.68	18.33	18.62	811600
2006-10-20	18.73	18.73	18.44	18.66	956800
2006-10-23	18.63	18.84	18.57	18.75	1104000
2006-10-24	18.68	18.83	18.58	18.83	834800
2006-10-25	18.78	18.92	18.58	18.89	779600
2006-10-26	18.79	19.25	18.79	19.24	964400
2006-10-27	19.20	19.21	18.75	18.85	814000
2006-10-30	18.64	18.74	18.51	18.64	700800
2006-10-31	18.73	18.75	18.43	18.70	741600
2006-11-01	18.61	18.94	18.54	18.56	1092800
2006-11-02	18.62	18.79	18.38	18.64	1569200
2006-11-03	18.71	18.85	18.40	18.46	1551600
2006-11-06	18.32	18.54	18.13	18.42	1772000
2006-11-07	17.93	18.33	17.75	17.96	6182800
2006-11-08	17.94	18.14	17.81	17.94	2155600
2006-11-09	17.90	18.11	17.77	18.10	2052800
2006-11-10	18.05	18.26	18.02	18.25	1071200
2006-11-13	18.25	18.32	18.15	18.25	1522000
2006-11-14	18.26	18.43	18.15	18.34	1020000
2006-11-15	18.35	18.69	18.34	18.60	1386400
2006-11-16	18.65	18.84	18.54	18.69	1918000
2006-11-17	18.46	18.78	18.45	18.66	1297600
2006-11-20	18.47	18.75	18.42	18.65	1408400
2006-11-21	18.68	18.77	18.54	18.70	1129600
2006-11-22	18.66	18.82	17.89	18.76	621200
2006-11-24	18.78	18.96	18.74	18.89	404400
2006-11-27	18.86	18.90	18.50	18.60	1253600
2006-11-28	18.74	18.74	18.44	18.55	1446000
2006-11-29	18.59	18.80	18.55	18.75	851600
2006-11-30	18.75	19.25	18.62	19.22	1990000
2006-12-01	19.23	19.77	19.18	19.77	4161600
2006-12-04	19.71	20.00	19.57	20.00	1762000
2006-12-05	19.79	20.23	19.75	20.15	2334000
2006-12-06	20.10	20.16	19.67	19.79	1867600
2006-12-07	19.73	20.16	19.73	20.13	3450400
2006-12-08	20.05	20.14	19.91	20.01	1599600
2006-12-11	19.80	20.02	19.69	19.98	2735200
2006-12-12	19.90	19.90	19.61	19.74	1719600
2006-12-13	19.74	20.14	19.72	19.95	2702400
2006-12-14	19.91	20.47	19.90	20.43	2952000
2006-12-15	20.44	20.67	20.36	20.38	3765200
2006-12-18	20.33	20.55	20.12	20.16	2445200
2006-12-19	19.94	19.98	19.69	19.87	3165600
2006-12-20	19.79	20.10	19.79	20.03	3073600
2006-12-21	19.95	20.09	19.86	19.91	2778800
2006-12-22	19.95	19.97	19.77	19.83	922000
2006-12-26	19.78	20.00	19.73	19.96	810000
2006-12-27	19.92	20.13	19.89	20.13	1035200
2006-12-28	20.13	20.23	20.05	20.13	1023600
2006-12-29	20.13	20.16	20.07	20.14	1015600
2007-01-03	20.10	20.32	20.05	20.13	2220400
2007-01-04	20.12	20.13	19.77	19.86	2869600
2007-01-05	19.86	19.86	19.42	19.49	2824000
2007-01-08	19.43	19.51	19.28	19.31	2207200
2007-01-09	19.30	19.63	19.25	19.60	2012800
2007-01-10	19.51	19.51	19.26	19.32	2206000
2007-01-11	19.25	19.65	19.10	19.59	4079200
2007-01-12	19.60	19.97	19.49	19.88	2432800
2007-01-16	19.79	19.97	19.78	19.89	1418000
2007-01-17	19.83	20.22	19.79	20.11	1783200
2007-01-18	20.17	20.20	20.09	20.15	1124400
2007-01-19	20.17	20.25	20.00	20.17	1520400
2007-01-22	20.15	20.15	19.81	19.86	4122400
2007-01-23	19.79	19.85	19.65	19.69	2956800
2007-01-24	19.68	19.80	19.65	19.71	1974800
2007-01-25	19.66	19.77	19.64	19.70	2079600
2007-01-26	19.66	19.70	19.54	19.63	1503200
2007-01-29	19.76	19.92	19.65	19.89	1713600
2007-01-30	19.66	19.84	19.59	19.71	1479600
2007-01-31	19.55	19.63	19.45	19.53	1895600
2007-02-01	19.54	19.75	19.53	19.63	1273200
2007-02-02	19.46	19.76	19.45	19.70	1680000
2007-02-05	19.82	19.98	19.78	19.86	1672400
2007-02-06	19.87	20.05	19.86	19.92	2124800
2007-02-07	19.97	19.97	19.78	19.82	1322400
2007-02-08	19.78	19.79	19.57	19.74	1932000
2007-02-09	19.85	19.86	19.61	19.74	1773600
2007-02-12	19.88	19.92	19.62	19.70	916000
2007-02-13	19.93	20.05	19.88	20.03	2247212
2007-02-14	20.01	20.30	20.01	20.12	2985688
2007-02-15	20.11	20.26	20.06	20.24	2996000
2007-02-16	20.22	20.39	20.19	20.30	1626000
2007-02-20	20.04	20.25	20.04	20.20	3848800
2007-02-21	20.15	20.30	19.86	19.92	3119200
2007-02-22	19.98	20.28	19.90	20.21	2909200
2007-02-23	20.50	20.50	19.94	20.01	2266400
2007-02-26	20.08	20.17	19.84	19.91	1774400
2007-02-27	19.31	19.31	18.55	18.77	6366800
2007-02-28	18.78	18.83	18.30	18.39	5542400
2007-03-01	18.05	18.33	17.78	18.15	4932988
2007-03-02	17.98	18.47	17.92	18.18	3151600
2007-03-05	18.01	18.09	17.84	17.88	1608800
2007-03-06	18.35	18.35	17.88	18.17	1480400
2007-03-07	18.08	18.27	17.98	18.00	1714800
2007-03-08	18.00	18.34	18.00	18.20	1649200
2007-03-09	18.24	18.40	18.16	18.33	1595200
2007-03-12	18.29	18.42	18.21	18.42	1691600
2007-03-13	18.31	18.47	18.30	18.39	2313200
2007-03-14	18.33	18.56	18.33	18.53	2984400
2007-03-15	18.60	18.67	18.46	18.49	1216000
2007-03-16	18.64	18.83	18.47	18.50	2002800
2007-03-19	18.55	18.65	18.48	18.53	1716400
2007-03-20	18.69	18.91	18.63	18.80	1070000
2007-03-21	18.85	19.01	18.74	18.94	777600
2007-03-22	18.66	18.91	18.66	18.75	1422400
2007-03-23	18.81	18.96	18.79	18.86	1058000
2007-03-26	18.82	19.02	18.75	18.93	1070400
2007-03-27	18.93	18.96	18.70	18.81	522000
2007-03-28	18.81	18.95	18.54	18.87	857200
2007-03-29	18.98	19.00	18.77	18.87	1235200
2007-03-30	18.83	19.00	18.69	18.78	1337200
2007-04-02	18.69	18.69	18.51	18.54	2859200
2007-04-03	18.55	18.76	18.55	18.69	2796000
2007-04-04	18.70	18.93	18.67	18.88	1548000
2007-04-05	18.92	19.49	18.91	19.43	2745600
2007-04-09	19.42	19.74	19.38	19.66	1932800
2007-04-10	19.64	19.78	19.60	19.62	1831600
2007-04-11	19.71	19.94	19.60	19.61	1900000
2007-04-12	19.58	19.58	19.10	19.28	2626400
2007-04-13	19.03	19.28	18.92	19.20	1666800
2007-04-16	19.25	19.81	19.25	19.67	2357600
2007-04-17	19.56	19.62	18.98	19.22	4094800
2007-04-18	19.25	19.53	19.23	19.48	1201200
2007-04-19	19.39	19.76	19.39	19.63	1319600
2007-04-20	19.93	20.00	19.67	19.78	1477600
2007-04-23	19.76	19.93	19.69	19.82	2269200
2007-04-24	19.74	19.91	19.56	19.66	1638400
2007-04-25	19.64	19.95	19.64	19.89	761200
2007-04-26	20.03	20.11	19.83	19.94	1484400
2007-04-27	19.81	20.18	19.76	20.10	1992400
2007-04-30	20.13	20.19	19.79	19.79	2035600
2007-05-01	19.80	19.92	19.72	19.81	1337600
2007-05-02	19.83	19.91	19.69	19.81	947200
2007-05-03	19.70	20.03	19.70	19.82	1061200
2007-05-04	19.85	19.85	19.60	19.66	1040400
2007-05-07	19.67	20.08	19.65	20.00	1379200
2007-05-08	19.94	19.96	19.62	19.71	1465200
2007-05-09	19.57	19.86	19.49	19.73	2980800
2007-05-10	20.25	21.99	20.07	21.08	16122656
2007-05-11	21.01	21.30	20.95	20.98	6160400
2007-05-14	21.03	21.03	20.34	20.43	4009600
2007-05-15	20.47	20.48	20.12	20.16	6052400
2007-05-16	20.16	20.42	20.13	20.22	3272800
2007-05-17	20.23	20.46	20.10	20.13	4445200
2007-05-18	20.31	20.77	20.31	20.66	3578000
2007-05-21	20.71	21.09	20.68	20.96	1874000
2007-05-22	21.16	21.44	21.08	21.29	6648400
2007-05-23	21.43	22.68	21.43	21.83	9335400
2007-05-24	21.78	22.10	21.60	22.02	4280800
2007-05-25	22.31	22.54	22.19	22.26	3504000
2007-05-29	22.25	22.57	22.24	22.30	2404000
2007-05-30	22.13	22.38	22.10	22.31	3294400
2007-05-31	22.31	22.71	22.27	22.29	2269600
2007-06-01	22.49	22.67	22.29	22.52	2812400
2007-06-04	22.38	23.43	22.38	23.27	3476000
2007-06-05	23.26	23.41	23.02	23.10	4478000
2007-06-06	23.05	23.08	22.44	22.44	4524800
2007-06-07	22.38	22.58	22.19	22.22	3017200
2007-06-08	22.39	22.52	22.18	22.50	2384400
2007-06-11	22.61	22.71	22.43	22.51	1563200
2007-06-12	22.33	22.53	22.26	22.27	1992800
2007-06-13	22.58	22.79	22.26	22.70	1900400
2007-06-14	22.73	22.89	22.58	22.88	1135200
2007-06-15	22.88	23.30	22.79	22.92	1597600
2007-06-18	22.84	23.04	22.68	22.91	1188000
2007-06-19	22.91	23.23	22.72	23.18	2169200
2007-06-20	23.10	23.53	23.08	23.14	1692000
2007-06-21	23.14	23.14	22.64	23.02	1443600
2007-06-22	22.97	23.13	22.85	23.04	1009200
2007-06-25	22.88	23.10	22.48	22.69	1891744
2007-06-26	22.67	22.76	22.40	22.42	1262000
2007-06-27	22.40	22.53	22.07	22.50	2576400
2007-06-28	22.51	23.00	22.50	22.67	1181600
2007-06-29	22.75	22.95	22.61	22.75	1575600
2007-07-02	22.81	23.23	22.81	23.22	1458800
2007-07-03	23.13	23.40	23.12	23.23	1752400
2007-07-05	23.26	23.36	23.12	23.23	1742800
2007-07-06	23.13	23.31	22.99	23.18	1298000
2007-07-09	23.26	23.29	23.11	23.23	2278000
2007-07-10	23.24	23.36	23.16	23.27	1195200
2007-07-11	22.80	23.39	22.80	23.16	1537200
2007-07-12	23.21	23.53	23.14	23.47	2487600
2007-07-13	23.58	23.98	23.30	23.85	1918800
2007-07-16	23.76	24.40	23.73	24.22	2756800
2007-07-17	24.28	24.33	23.95	23.97	2524000
2007-07-18	23.63	23.83	23.34	23.80	2540800
2007-07-19	23.80	23.95	23.66	23.80	1169200
2007-07-20	23.92	24.02	23.54	23.55	2435328
2007-07-23	23.79	23.81	23.25	23.31	1510000
2007-07-24	23.25	23.35	22.91	22.95	1754400
2007-07-25	23.19	23.39	22.71	22.86	2939720
2007-07-26	22.50	22.53	21.25	21.75	2967600
2007-07-27	21.37	21.78	21.09	21.33	2579824
2007-07-30	21.24	22.06	21.23	21.94	4050400
2007-07-31	22.50	22.50	21.81	21.93	2165600
2007-08-01	21.86	21.93	21.31	21.56	2422800
2007-08-02	21.97	21.97	21.44	21.47	3103200
2007-08-03	21.47	21.57	20.85	20.90	1500000
2007-08-06	20.92	21.03	20.25	20.31	3890800
2007-08-07	21.36	21.36	19.87	20.13	4157200
2007-08-08	20.55	20.55	19.56	19.98	4856176
2007-08-09	20.47	21.78	19.93	20.95	11283600
2007-08-10	20.95	21.49	20.23	21.00	4115608
2007-08-13	21.40	22.37	21.27	22.10	3356000
2007-08-14	22.09	22.33	21.39	21.45	2862000
2007-08-15	21.09	22.08	20.56	20.61	2046400
2007-08-16	20.67	20.93	19.74	20.26	3526800
2007-08-17	21.50	22.62	20.67	21.22	2440800
2007-08-20	21.39	21.58	21.00	21.58	1304400
2007-08-21	21.70	21.76	21.20	21.57	862000
2007-08-22	22.14	22.22	21.70	22.06	1545200
2007-08-23	22.52	22.52	22.19	22.35	1750800
2007-08-24	22.49	22.62	21.95	22.25	1532000
2007-08-27	22.10	22.37	22.06	22.18	753200
2007-08-28	22.10	22.10	21.32	21.56	2253600
2007-08-29	21.71	22.36	21.71	22.25	1843200
2007-08-30	22.13	22.16	21.68	21.92	883200
2007-08-31	22.36	22.43	22.04	22.36	1140400
2007-09-04	22.55	22.93	22.26	22.48	1663600
2007-09-05	22.28	22.54	22.10	22.28	848000
2007-09-06	22.20	22.49	22.09	22.30	1409200
2007-09-07	21.88	22.22	21.82	21.85	1435600
2007-09-10	21.75	21.92	21.33	21.50	1835200
2007-09-11	21.70	22.01	21.55	22.00	2169600
2007-09-12	21.93	22.22	21.61	21.66	2621600
2007-09-13	22.02	22.44	21.81	22.25	3029200
2007-09-14	22.30	22.72	22.30	22.55	1656800
2007-09-17	22.55	22.71	22.44	22.61	1606000
2007-09-18	22.79	23.18	22.67	23.12	2724800
2007-09-19	22.97	23.25	22.85	23.15	1602800
2007-09-20	23.24	23.35	22.93	23.08	1659600
2007-09-21	23.25	24.20	23.21	23.98	3538400
2007-09-24	23.89	24.59	23.83	24.12	2975600
2007-09-25	24.01	24.04	23.72	23.77	2964000
2007-09-26	24.00	24.22	23.78	23.94	2287600
2007-09-27	24.41	24.41	23.93	24.18	3876800
2007-09-28	24.28	24.30	24.06	24.08	3108000
2007-10-01	24.05	24.12	23.88	24.11	2830800
2007-10-02	23.84	24.36	23.84	24.08	2105600
2007-10-03	23.96	24.17	23.86	23.93	1520800
2007-10-04	23.93	24.00	23.87	23.94	2001200
2007-10-05	24.29	24.29	23.91	23.96	2124800
2007-10-08	24.03	24.18	23.93	24.05	436800
2007-10-09	23.85	24.12	23.75	23.98	1448400
2007-10-10	24.00	24.11	23.74	23.77	2770000
2007-10-11	24.03	24.20	23.72	23.76	6132000
2007-10-12	23.88	23.93	23.68	23.87	2410720
2007-10-15	23.63	23.65	23.40	23.52	2426400
2007-10-16	23.50	23.57	22.83	23.20	2332000
2007-10-17	23.44	23.48	22.95	23.18	1050000
2007-10-18	23.06	23.21	22.50	23.02	1853200
2007-10-19	23.10	23.10	22.32	22.52	3374400
2007-10-22	22.34	22.47	21.97	22.19	2028400
2007-10-23	22.25	22.63	22.25	22.55	1270400
2007-10-24	22.50	22.63	22.02	22.42	1323200
2007-10-25	22.58	22.89	22.46	22.57	1368800
2007-10-26	22.70	23.15	22.70	22.98	1044800
2007-10-29	22.91	23.56	22.91	23.46	1557600
2007-10-30	23.44	23.75	23.14	23.50	1205200
2007-10-31	25.08	25.08	23.59	23.69	1575200
2007-11-01	23.33	23.77	23.20	23.55	2013600
2007-11-02	23.89	23.89	23.11	23.28	1740800
2007-11-05	23.10	23.39	23.06	23.32	1892400
2007-11-06	24.25	24.85	24.19	24.82	3971600
2007-11-07	23.91	24.72	23.01	23.11	2636400
2007-11-08	23.42	23.67	22.55	23.13	2208400
2007-11-09	22.64	22.91	22.33	22.63	1520000
2007-11-12	22.45	22.76	22.27	22.52	2086400
2007-11-13	22.72	22.79	22.43	22.65	984800
2007-11-14	23.00	23.00	22.20	22.25	2538400
2007-11-15	22.14	22.36	21.71	22.21	1407600
2007-11-16	22.31	22.56	22.09	22.36	2493600
2007-11-19	22.01	22.07	21.61	21.72	2510800
2007-11-20	21.71	21.83	21.18	21.52	1632000
2007-11-21	21.08	21.59	20.87	21.39	2024400
2007-11-23	21.36	21.84	21.18	21.81	1200000
2007-11-26	21.57	22.04	21.17	21.24	1350000
2007-11-27	20.90	20.90	20.48	20.67	4759680
2007-11-28	20.67	21.36	20.60	21.19	2580000
2007-11-29	20.97	21.00	20.67	20.75	2085200
2007-11-30	20.94	21.39	20.00	21.07	1868300
2007-12-03	20.92	21.05	20.55	20.72	1776000
2007-12-04	20.46	20.55	20.04	20.17	2866000
2007-12-05	20.46	20.88	20.35	20.67	1533600
2007-12-06	20.74	20.91	20.38	20.55	2026800
2007-12-07	20.83	20.85	20.08	20.35	3737200
2007-12-10	20.57	20.57	19.97	20.18	2637200
2007-12-11	20.20	20.48	19.91	19.91	2502000
2007-12-12	20.31	20.41	19.90	19.99	1964000
2007-12-13	19.91	20.00	19.76	19.83	1327200
2007-12-14	19.90	19.90	19.53	19.64	1379600
2007-12-17	19.52	19.77	19.52	19.56	1650896
2007-12-18	19.53	19.72	19.40	19.64	1914804
2007-12-19	19.80	19.86	19.52	19.78	1377604
2007-12-20	19.73	20.02	19.73	19.98	1411200
2007-12-21	20.03	20.10	19.84	19.94	2971600
2007-12-24	19.87	20.14	19.87	20.11	854400
2007-12-26	20.06	20.34	19.90	20.31	852800
2007-12-27	20.25	20.25	19.95	20.05	902800
2007-12-28	20.19	20.39	20.07	20.21	850800
2007-12-31	20.18	20.27	20.10	20.11	737600
2008-01-02	20.22	20.32	19.45	19.52	1252800
2008-01-03	19.43	19.52	18.71	19.04	3358080
2008-01-04	18.83	18.88	18.55	18.60	2288000
2008-01-07	18.60	18.74	18.50	18.59	2888652
2008-01-08	18.71	18.77	17.90	17.96	3508628
2008-01-09	17.86	18.21	17.67	18.17	2129200
2008-01-10	18.14	18.26	17.77	18.09	1907572
2008-01-11	17.80	17.89	17.72	17.77	1223600
2008-01-14	17.89	18.08	17.81	18.04	1605020
2008-01-15	17.89	18.05	17.68	17.87	2692400
2008-01-16	17.54	18.85	17.38	18.67	3862800
2008-01-17	18.91	19.48	18.04	18.26	2834388
2008-01-18	18.28	18.52	18.03	18.17	2497200
2008-01-22	17.91	18.87	17.80	18.67	1923736
2008-01-23	18.59	19.22	18.05	19.13	2115200
2008-01-24	19.20	19.21	18.83	18.98	2634012
2008-01-25	19.03	19.12	18.78	18.90	1269256
2008-01-28	18.82	19.03	18.60	19.03	1753600
2008-01-29	19.09	19.13	18.79	19.00	1111600
2008-01-30	19.10	19.55	18.98	19.16	1407200
2008-01-31	18.95	19.90	18.78	19.69	1831592
2008-02-01	19.74	20.49	19.69	20.37	1411104
2008-02-04	20.39	20.43	19.82	19.83	1317600
2008-02-05	20.24	20.24	19.24	19.29	1219216
2008-02-06	19.58	19.58	19.03	19.26	1136400
2008-02-07	19.24	19.40	18.81	19.20	1374400
2008-02-08	19.03	19.53	18.99	19.13	1266568
2008-02-11	19.01	19.70	18.89	19.68	1023640
2008-02-12	19.99	20.02	19.60	19.70	1330544
2008-02-13	19.78	20.31	19.73	20.28	1434400
2008-02-14	20.21	20.41	19.60	19.76	1283924
2008-02-15	19.77	20.08	19.70	20.07	687200
2008-02-19	20.30	20.30	19.41	19.48	1529200
2008-02-20	19.35	19.62	19.35	19.50	1741200
2008-02-21	19.71	19.71	19.20	19.25	758400
2008-02-22	19.32	19.67	19.16	19.65	951600
2008-02-25	19.64	20.12	19.63	20.10	1160000
2008-02-26	20.18	20.44	19.96	20.29	983000
2008-02-27	19.75	20.24	19.46	20.02	1997600
2008-02-28	19.54	20.07	19.40	19.45	1641576
2008-02-29	19.19	19.19	18.26	18.30	3153200
2008-03-03	18.34	18.44	18.00	18.35	1921356
2008-03-04	18.10	18.21	17.69	17.74	1780000
2008-03-05	17.82	18.08	17.80	18.00	2540400
2008-03-06	18.02	18.24	17.97	18.09	2081508
2008-03-07	18.04	18.28	17.94	18.01	2459376
2008-03-10	18.02	18.18	17.88	17.99	2724064
2008-03-11	18.17	18.40	17.70	18.00	3042040
2008-03-12	18.10	18.29	17.74	17.79	2755240
2008-03-13	17.62	17.84	17.32	17.74	3690400
2008-03-14	17.66	17.86	17.27	17.73	3960000
2008-03-17	17.27	17.69	17.04	17.48	2500372
2008-03-18	17.85	17.85	17.59	17.76	2620080
2008-03-19	17.75	17.86	17.48	17.48	2406076
2008-03-20	17.59	17.92	17.43	17.80	1783732
2008-03-24	17.65	18.03	17.10	17.81	2497200
2008-03-25	17.90	17.98	17.64	17.84	2792000
2008-03-26	17.81	17.83	17.57	17.70	1610800
2008-03-27	17.95	17.95	17.63	17.81	4081380
2008-03-28	17.69	17.94	17.47	17.51	1049536
2008-03-31	17.88	18.38	17.79	18.04	2954000
2008-04-01	18.40	18.41	18.01	18.23	1626128
2008-04-02	18.43	18.52	18.17	18.20	1945008
2008-04-03	18.10	18.24	17.85	18.13	1093680
2008-04-04	18.03	18.18	17.83	18.13	1580400
2008-04-07	18.04	18.24	17.65	17.73	1739372
2008-04-08	17.73	17.88	17.57	17.74	1206800
2008-04-09	17.60	17.72	17.30	17.47	1359132
2008-04-10	17.60	17.84	17.51	17.81	1165600
2008-04-11	17.53	17.78	17.35	17.39	1994800
2008-04-14	17.42	17.68	17.41	17.44	1965428
2008-04-15	17.44	17.47	17.20	17.38	2060080
2008-04-16	17.59	17.69	17.51	17.60	2166296
2008-04-17	17.48	17.79	17.42	17.73	1128024
2008-04-18	18.00	18.11	17.87	18.07	1101316
2008-04-21	17.89	18.12	17.83	18.02	1068664
2008-04-22	17.90	18.09	17.77	18.02	1797472
2008-04-23	18.00	18.28	17.95	18.18	1434880
2008-04-24	18.43	18.94	18.24	18.90	1937132
2008-04-25	19.00	19.13	18.49	18.67	1086192
2008-04-28	18.84	19.10	18.75	18.93	1412076
2008-04-29	18.96	19.25	18.92	19.15	3083980
2008-04-30	19.30	19.37	18.61	18.66	1930620
2008-05-01	18.45	20.03	18.27	19.76	3924500
2008-05-02	19.67	19.80	19.23	19.43	1723800
2008-05-05	19.28	19.53	19.07	19.08	1431784
2008-05-06	19.13	19.48	18.92	19.29	1335712
2008-05-07	19.39	19.63	19.15	19.23	1120368
2008-05-08	19.10	19.44	19.03	19.41	870908
2008-05-09	19.35	19.63	19.31	19.58	1099588
2008-05-12	19.58	19.67	19.44	19.52	1304472
2008-05-13	19.61	19.61	19.27	19.47	775628
2008-05-14	19.55	19.74	19.47	19.50	689948
2008-05-15	19.41	19.72	19.39	19.59	1877096
2008-05-16	19.74	20.01	19.19	19.50	1863480
2008-05-19	19.45	19.61	19.34	19.40	729520
2008-05-20	19.48	19.75	19.22	19.54	1511392
2008-05-21	19.66	19.69	19.04	19.07	1204944
2008-05-22	18.97	19.26	18.97	19.13	1378264
2008-05-23	19.15	19.20	18.35	18.56	2971060
2008-05-27	18.68	18.72	18.36	18.50	2477232
2008-05-28	18.20	18.30	18.05	18.12	2225276
2008-05-29	18.01	18.27	18.01	18.19	829012
2008-05-30	18.33	18.38	17.89	17.90	909948
2008-06-02	17.78	17.81	17.57	17.72	1864784
2008-06-03	17.79	17.80	17.43	17.53	5503316
2008-06-04	17.42	17.60	17.36	17.41	3033160
2008-06-05	17.41	17.45	17.29	17.38	11432236
2008-06-06	17.41	17.48	17.11	17.20	4915476
2008-06-09	17.18	17.31	17.08	17.16	2623468
2008-06-10	17.01	17.34	16.97	17.28	1553748
2008-06-11	16.99	17.30	16.89	17.19	2937356
2008-06-12	17.23	17.78	17.19	17.48	2340756
2008-06-13	17.51	17.64	17.41	17.64	1410292
2008-06-16	17.68	17.76	17.55	17.72	1038276
2008-06-17	17.75	17.75	17.49	17.62	1601544
2008-06-18	17.48	17.48	17.16	17.29	2985984
2008-06-19	17.23	17.31	16.92	17.27	1840060
2008-06-20	17.18	17.18	16.36	16.38	4150744
2008-06-23	16.35	16.50	16.21	16.25	4394888
2008-06-24	16.30	16.30	15.86	15.88	2206496
2008-06-25	16.08	16.23	15.95	16.01	1581532
2008-06-26	15.81	16.05	15.32	15.38	3283604
2008-06-27	15.53	15.68	15.30	15.54	4040396
2008-06-30	15.30	15.48	14.76	14.81	3239832
2008-07-01	14.74	14.93	14.32	14.78	4671004
2008-07-02	14.94	14.98	14.19	14.23	3136824
2008-07-03	14.18	14.54	14.09	14.34	1681928
2008-07-07	14.34	14.42	14.11	14.30	3517364
2008-07-08	14.39	14.82	14.26	14.78	2952980
2008-07-09	14.95	14.98	14.50	14.51	2262760
2008-07-10	14.56	14.64	14.01	14.10	3815968
2008-07-11	13.50	14.02	13.09	13.88	7581008
2008-07-14	14.12	14.15	13.69	13.89	5131756
2008-07-15	13.65	14.62	13.44	14.42	5840060
2008-07-16	14.05	14.66	13.86	14.48	5075540
2008-07-17	14.47	15.25	14.42	15.18	2534640
2008-07-18	15.09	15.39	14.93	15.14	2352644
2008-07-21	15.08	15.23	14.74	14.98	2634024
2008-07-22	14.98	15.54	14.72	15.47	2589820
2008-07-23	15.44	16.21	15.30	15.98	2946160
2008-07-24	15.74	15.81	14.89	14.98	4133420
2008-07-25	14.93	15.19	14.20	14.27	4691992
2008-07-28	14.26	14.47	14.09	14.30	4763012
2008-07-29	14.51	15.12	14.43	15.06	2687500
2008-07-30	15.04	15.14	14.70	14.72	2544992
2008-07-31	14.41	15.18	14.39	14.78	2665892
2008-08-01	14.87	15.05	14.46	14.47	1758364
2008-08-04	14.50	14.50	14.18	14.25	2143340
2008-08-05	14.44	15.18	14.30	14.95	2558332
2008-08-06	14.78	15.67	14.63	15.27	6234572
2008-08-07	14.90	15.01	14.28	14.62	3948616
2008-08-08	14.56	15.12	14.49	15.04	2912608
2008-08-11	14.71	15.78	14.58	15.43	3056324
2008-08-12	15.37	15.84	15.36	15.64	2855324
2008-08-13	15.33	15.39	14.75	14.89	3715580
2008-08-14	14.84	15.54	14.82	15.23	1948824
2008-08-15	15.32	15.45	15.08	15.21	1456668
2008-08-18	15.29	15.33	14.96	15.00	1326476
2008-08-19	14.75	14.98	14.63	14.75	1710256
2008-08-20	14.77	14.92	14.57	14.76	1548664
2008-08-21	14.58	14.82	14.54	14.70	1064700
2008-08-22	14.61	14.88	14.55	14.73	1403936
2008-08-25	14.80	14.83	14.56	14.72	982900
2008-08-26	14.65	14.69	14.49	14.62	1426580
2008-08-27	14.24	14.49	14.15	14.25	2518624
2008-08-28	14.21	14.46	14.19	14.35	3246564
2008-08-29	14.27	14.42	14.12	14.32	1908644
2008-09-02	14.48	14.93	14.40	14.49	2300496
2008-09-03	14.50	14.59	14.19	14.39	2475616
2008-09-04	14.45	14.45	13.99	14.01	3066204
2008-09-05	13.93	14.10	13.75	13.97	2290696
2008-09-08	14.02	14.27	13.92	14.04	3093580
2008-09-09	14.04	14.32	13.85	13.88	1752744
2008-09-10	14.18	14.18	13.71	13.83	2747936
2008-09-11	13.40	14.10	13.40	14.08	2023884
2008-09-12	13.70	14.65	13.68	14.55	2139512
2008-09-15	14.36	14.46	13.84	14.07	2046980
2008-09-16	13.63	14.28	13.36	14.15	2134504
2008-09-17	13.89	14.58	13.69	14.53	3818396
2008-09-18	14.56	15.16	14.45	14.94	5622628
2008-09-19	15.57	15.57	14.71	14.94	7189156
2008-09-22	14.82	14.86	14.20	14.31	2305456
2008-09-23	14.47	15.10	14.16	14.85	2941320
2008-09-24	14.68	14.82	14.27	14.36	2345844
2008-09-25	14.26	14.53	14.22	14.40	4298808
2008-09-26	14.40	14.40	14.07	14.18	1586060
2008-09-29	13.97	13.99	12.92	13.22	2760732
2008-09-30	13.17	13.39	12.77	12.80	3054540
2008-10-01	12.50	12.70	12.34	12.44	3872700
2008-10-02	12.21	12.35	11.38	11.40	2052656
2008-10-03	9.75	10.93	9.38	10.86	41360480
2008-10-06	10.56	10.63	9.90	10.44	14157728
2008-10-07	10.38	10.65	10.25	10.33	9383312
2008-10-08	10.28	10.49	9.93	10.00	7760932
2008-10-09	10.06	10.20	9.14	9.14	13410216
2008-10-10	9.22	9.47	8.40	9.35	15254012
2008-10-13	9.89	10.13	9.55	10.00	3946940
2008-10-14	10.50	10.91	9.38	9.62	5780740
2008-10-15	9.22	9.69	8.68	8.77	5027828
2008-10-16	8.81	9.03	7.98	8.88	8482164
2008-10-17	8.66	8.75	8.32	8.35	4781060
2008-10-20	8.25	8.75	8.22	8.75	3249008
2008-10-21	8.51	8.68	8.30	8.36	3038900
2008-10-22	7.75	8.12	7.50	7.98	5485448
2008-10-23	8.00	8.01	7.53	7.87	7701052
2008-10-24	7.33	7.84	7.18	7.73	5498220
2008-10-27	7.51	7.68	7.10	7.16	4763576
2008-10-28	7.16	8.01	7.07	7.97	4500124
2008-10-29	8.01	8.18	7.66	8.01	3623440
2008-10-30	8.32	8.53	7.94	8.08	3699508
2008-10-31	7.91	8.54	7.89	8.42	4148632
2008-11-03	8.42	8.70	8.39	8.60	2658968
2008-11-04	8.34	8.62	7.79	8.50	10371148
2008-11-05	8.54	8.78	8.29	8.60	4733300
2008-11-06	8.54	8.56	8.03	8.25	5900804
2008-11-07	8.21	8.61	8.11	8.22	5215644
2008-11-10	8.13	8.45	8.03	8.14	3920424
2008-11-11	7.92	7.97	7.20	7.39	4464816
2008-11-12	7.33	7.40	6.76	6.88	3739256
2008-11-13	6.92	7.06	6.49	7.04	5017056
2008-11-14	7.00	7.02	6.48	6.50	5483852
2008-11-17	6.45	6.76	6.35	6.50	4074116
2008-11-18	6.45	6.64	6.32	6.43	3632076
2008-11-19	6.59	6.59	5.83	5.88	3377764
2008-11-20	5.97	6.30	5.70	5.93	9170632
2008-11-21	6.01	6.33	5.89	6.29	3485980
2008-11-24	6.33	6.84	6.31	6.67	3518608
2008-11-25	6.90	6.97	6.40	6.49	7888016
2008-11-26	6.37	6.80	6.37	6.66	4900232
2008-11-28	6.52	7.03	6.51	7.03	1771976
2008-12-01	7.05	7.26	6.71	6.75	3704660
2008-12-02	7.00	7.07	6.50	6.69	4576596
2008-12-03	6.45	6.95	6.44	6.82	6522728
2008-12-04	6.77	7.25	6.73	6.88	22852764
2008-12-05	6.83	7.32	6.58	7.22	5099956
2008-12-08	7.54	8.05	7.50	7.99	4813208
2008-12-09	7.84	7.90	7.60	7.61	4023240
2008-12-10	7.73	7.99	7.60	7.85	2559464
2008-12-11	7.84	7.84	7.07	7.17	5296468
2008-12-12	6.36	7.30	6.24	7.19	5683812
2008-12-15	7.15	7.40	7.09	7.27	4342692
2008-12-16	7.33	7.50	7.17	7.46	2583716
2008-12-17	7.26	8.04	7.26	8.01	3638492
2008-12-18	7.88	8.17	7.16	7.27	3155600
2008-12-19	7.36	7.63	7.20	7.27	4416172
2008-12-22	7.44	7.48	6.83	6.84	3417212
2008-12-23	6.98	6.98	6.75	6.80	3154284
2008-12-24	6.97	6.97	6.68	6.73	1352780
2008-12-26	6.73	6.82	6.65	6.76	1321852
2008-12-29	6.80	6.91	6.68	6.69	3112048
2008-12-30	6.85	7.12	6.70	7.12	3049752
2008-12-31	7.11	7.57	7.02	7.48	3939692
2009-01-02	7.53	7.96	7.41	7.94	2312696
2009-01-05	7.94	8.07	7.73	7.98	4332264
2009-01-06	8.13	8.96	8.02	8.93	5574220
2009-01-07	8.90	8.90	8.10	8.18	6242892
2009-01-08	8.03	8.32	7.97	8.30	3140736
2009-01-09	8.29	8.33	7.99	8.24	2712376
2009-01-12	8.36	8.36	7.88	8.02	8387808
2009-01-13	8.01	8.15	7.86	7.99	2834228
2009-01-14	7.51	7.59	7.21	7.40	5798892
2009-01-15	7.43	7.53	7.20	7.45	3676356
2009-01-16	7.46	7.61	7.08	7.41	5228624
2009-01-20	7.45	7.56	7.03	7.22	4758372
2009-01-21	7.09	7.25	6.89	7.21	4035884
2009-01-22	6.98	7.11	6.85	6.95	3984452
2009-01-23	6.72	7.31	6.70	7.25	2942736
2009-01-26	7.39	7.54	7.20	7.34	3047072
2009-01-27	7.27	7.62	7.25	7.33	2992172
2009-01-28	7.56	7.62	7.45	7.55	2405628
2009-01-29	7.46	7.54	7.25	7.30	2769332
2009-01-30	7.32	7.35	6.86	6.96	6240744
2009-02-02	6.94	7.18	6.84	7.12	3225344
2009-02-03	7.17	7.17	7.01	7.04	2686744
2009-02-04	7.03	7.53	7.00	7.24	4649920
2009-02-05	7.01	7.51	6.98	7.47	2941448
2009-02-06	7.41	7.95	7.38	7.72	4423776
2009-02-09	7.69	7.89	7.62	7.81	2752736
2009-02-10	7.63	7.78	7.49	7.51	2452732
2009-02-11	7.51	7.62	7.41	7.53	3047620
2009-02-12	7.35	7.58	7.34	7.53	2932264
2009-02-13	7.51	7.71	7.41	7.64	2014288
2009-02-17	7.30	7.36	7.13	7.19	3403284
2009-02-18	7.24	7.32	6.96	7.04	3386696
2009-02-19	7.03	7.23	6.67	6.69	4810400
2009-02-20	6.60	6.71	6.48	6.51	4685924
2009-02-23	6.61	6.68	6.35	6.45	4072536
2009-02-24	6.43	6.97	6.29	6.89	5046788
2009-02-25	6.90	6.99	6.49	6.51	4797584
2009-02-26	6.65	6.76	6.47	6.59	3713192
2009-02-27	6.42	6.56	6.37	6.42	4396436
2009-03-02	6.22	6.33	5.97	6.00	4894392
2009-03-03	6.03	6.13	5.76	5.86	4657160
2009-03-04	5.91	6.21	5.91	6.14	3321848
2009-03-05	5.92	6.11	5.20	5.31	12131336
2009-03-06	5.30	5.47	4.94	5.06	6980544
2009-03-09	4.96	5.19	4.91	5.00	5317684
2009-03-10	5.11	5.27	5.02	5.07	5596000
2009-03-11	5.13	5.35	5.10	5.26	5453660
2009-03-12	5.33	5.52	5.14	5.52	4219712
2009-03-13	5.48	5.70	5.45	5.61	3904908
2009-03-16	5.65	5.94	5.65	5.79	3666024
2009-03-17	5.79	5.86	5.65	5.81	3218220
2009-03-18	5.89	6.28	5.78	6.25	5550416
2009-03-19	6.37	6.57	6.22	6.50	6228156
2009-03-20	6.50	6.53	6.20	6.28	7807572
2009-03-23	6.36	7.06	6.36	7.04	3287636
2009-03-24	6.94	7.06	6.83	6.89	2815268
2009-03-25	6.90	7.34	6.85	7.05	4256632
2009-03-26	7.18	7.35	7.12	7.31	2665052
2009-03-27	7.13	7.26	6.93	7.05	4264804
2009-03-30	6.77	6.77	6.29	6.63	6097100
2009-03-31	6.66	6.80	6.47	6.69	2349276
2009-04-01	6.47	6.89	6.41	6.84	4480032
2009-04-02	7.05	7.59	7.04	7.31	6313476
2009-04-03	7.33	8.43	7.28	8.43	7988048
2009-04-06	8.28	8.40	7.98	8.37	5562064
2009-04-07	8.09	8.18	7.81	7.95	3317564
2009-04-08	8.01	8.23	7.79	7.95	3090584
2009-04-09	8.28	8.30	8.12	8.17	5601328
2009-04-13	7.94	8.28	7.86	8.21	3188240
2009-04-14	8.17	8.83	8.15	8.47	4671124
2009-04-15	8.48	8.69	8.42	8.52	2766300
2009-04-16	8.53	9.06	8.53	9.00	2979804
2009-04-17	9.03	9.29	8.95	9.23	2257388
2009-04-20	8.88	8.94	8.37	8.42	2873116
2009-04-21	8.27	8.73	8.24	8.60	4001212
2009-04-22	8.44	9.21	8.44	8.93	3528028
2009-04-23	8.80	9.04	8.57	8.69	5948080
2009-04-24	8.89	9.29	8.85	9.24	4436148
2009-04-27	9.11	9.37	8.77	8.82	2946220
2009-04-28	8.79	8.86	8.54	8.63	2572884
2009-04-29	8.75	8.87	8.61	8.72	2884424
2009-04-30	8.86	8.95	8.47	8.49	4489060
2009-05-01	8.47	8.80	8.35	8.74	2820256
2009-05-04	8.72	9.32	8.66	9.29	3788472
2009-05-05	9.38	9.53	9.02	9.23	3333764
2009-05-06	8.74	9.55	8.66	0.00	5310548
2009-05-07	9.42	10.22	9.29	9.47	6161276
2009-05-08	9.71	9.86	9.24	9.70	4136560
2009-05-11	9.54	9.55	9.17	9.18	4526912
2009-05-12	9.29	9.34	8.64	8.82	4669380
2009-05-13	8.61	8.62	8.18	8.19	4628220
2009-05-14	8.29	8.46	7.90	7.94	5476116
2009-05-15	7.85	8.09	7.67	7.72	5092492
2009-05-18	7.73	8.03	7.73	8.01	4565352
2009-05-19	7.94	8.47	7.94	8.35	4550984
2009-05-20	8.27	8.48	7.99	8.03	4533284
2009-05-21	8.07	8.24	8.01	8.18	3149472
2009-05-22	8.31	8.44	8.07	8.08	2896316
2009-05-26	8.11	8.49	8.06	8.45	3309304
2009-05-27	8.54	8.55	7.98	7.99	3529032
2009-05-28	8.09	8.22	7.71	8.14	3567004
2009-05-29	8.25	8.25	7.93	8.11	5129732
2009-06-01	8.54	8.63	8.16	8.21	6813832
2009-06-02	8.26	8.34	7.99	8.06	6061396
2009-06-03	8.08	8.10	7.87	8.01	8174000
2009-06-04	8.16	8.78	8.07	8.74	5062616
2009-06-05	8.83	9.27	8.66	9.02	5456480
2009-06-08	8.91	9.21	8.82	9.10	4282756
2009-06-09	9.14	9.60	9.02	9.44	5877656
2009-06-10	9.47	9.97	9.47	9.88	7181432
2009-06-11	9.88	9.95	9.75	9.91	8138540
2009-06-12	9.78	9.92	9.59	9.80	5113364
2009-06-15	9.42	9.52	8.95	9.05	5210352
2009-06-16	9.46	9.91	9.28	9.64	6271332
2009-06-17	9.54	9.59	9.09	9.38	6679756
2009-06-18	9.26	9.52	9.17	9.50	4730688
2009-06-19	9.55	10.24	9.51	10.19	6692828
2009-06-22	10.00	10.08	9.49	9.50	3712200
2009-06-23	9.63	9.74	9.21	9.42	3513884
2009-06-24	9.43	9.90	9.43	9.83	4358744
2009-06-25	9.70	10.31	9.65	10.27	4618872
2009-06-26	10.25	10.38	10.04	10.06	3872580
2009-06-29	10.05	10.15	9.91	10.05	3130488
2009-06-30	9.98	10.63	9.93	10.56	3989592
2009-07-01	10.78	11.55	10.77	11.05	4326692
2009-07-02	10.78	11.27	10.57	10.60	2700104
2009-07-06	10.79	10.80	10.33	10.47	2028308
2009-07-07	10.43	10.49	10.25	10.29	1606356
2009-07-08	10.30	10.40	10.02	10.25	3595188
2009-07-09	10.26	10.58	10.16	10.31	3587456
2009-07-10	10.25	10.52	10.24	10.43	2070864
2009-07-13	10.27	10.89	10.25	10.88	3448256
2009-07-14	10.79	10.99	10.66	10.82	2680260
2009-07-15	11.05	11.18	10.94	11.00	8004880
2009-07-16	11.01	11.38	10.95	11.29	3617304
2009-07-17	11.38	11.53	11.11	11.53	2870552
2009-07-20	11.87	11.95	11.52	11.58	5725632
2009-07-21	11.74	11.89	11.57	11.86	3751964
2009-07-22	11.85	12.11	11.65	11.96	3422608
2009-07-23	11.69	12.33	11.69	12.19	3165756
2009-07-24	12.29	12.33	12.02	12.29	2265892
2009-07-27	12.24	12.51	12.15	12.50	2100876
2009-07-28	12.42	12.42	11.85	12.07	2808148
2009-07-29	11.91	12.03	11.81	12.01	3420688
2009-07-30	12.16	12.47	12.06	12.38	2699116
2009-07-31	12.38	12.80	12.32	12.74	2964544
2009-08-03	12.90	12.99	12.55	12.73	2694196
2009-08-04	12.70	12.82	12.24	12.33	4205328
2009-08-05	12.38	12.57	12.10	12.31	3659592
2009-08-06	12.31	12.44	12.01	12.08	2822896
2009-08-07	11.49	12.41	11.25	12.23	7836380
2009-08-10	12.24	12.26	11.93	12.24	3416724
2009-08-11	11.99	12.07	11.73	11.91	2267380
2009-08-12	11.71	12.01	11.71	11.88	1972020
2009-08-13	12.12	12.30	11.96	12.07	1726648
2009-08-14	12.09	12.16	11.83	11.98	1690440
2009-08-17	11.54	11.74	11.39	11.41	2103880
2009-08-18	11.41	11.59	11.35	11.52	2949608
2009-08-19	11.19	11.57	11.19	11.55	3656916
2009-08-20	11.54	11.64	11.50	11.55	1516932
2009-08-21	11.79	12.38	11.54	11.73	2643796
2009-08-24	11.85	11.89	11.19	11.24	2637324
2009-08-25	11.39	11.60	11.27	11.40	1984272
2009-08-26	11.26	11.68	11.25	11.63	2765756
2009-08-27	11.58	11.78	11.31	11.73	1009356
2009-08-28	11.90	11.91	11.51	11.61	1156424
2009-08-31	11.40	11.51	11.25	11.43	1625324
2009-09-01	11.34	11.52	10.71	10.76	4025124
2009-09-02	10.53	10.63	10.26	10.42	4454208
2009-09-03	10.37	10.54	10.35	10.47	3701116
2009-09-04	10.55	10.88	10.46	10.85	2810272
2009-09-08	10.95	11.03	10.46	10.55	3371112
2009-09-09	10.62	10.98	10.47	10.93	3894324
2009-09-10	11.44	11.52	10.98	11.00	3490736
2009-09-11	11.10	11.31	10.69	10.80	3537040
2009-09-14	10.58	10.97	10.51	10.90	3036084
2009-09-15	11.00	11.01	10.81	10.93	2906224
2009-09-16	10.88	10.92	10.48	10.57	2459544
2009-09-17	10.58	10.62	10.27	10.34	3679696
2009-09-18	10.39	10.58	10.37	10.42	2748856
2009-09-21	10.21	10.45	10.20	10.36	1845020
2009-09-22	10.48	10.71	10.44	10.62	1671076
2009-09-23	10.60	10.76	10.50	10.58	1865104
2009-09-24	10.66	10.73	10.29	10.35	2756356
2009-09-25	10.30	10.41	10.04	10.12	3373688
2009-09-28	10.15	10.61	10.09	10.60	3292876
2009-09-29	10.62	10.76	10.55	10.73	2735256
2009-09-30	10.74	10.75	10.51	10.63	2854488
2009-10-01	10.72	10.72	10.03	10.13	5038144
2009-10-02	9.91	10.17	9.78	10.05	2137324
2009-10-05	10.03	10.36	9.94	10.27	5694984
2009-10-06	10.21	10.66	10.21	10.30	4602800
2009-10-07	10.25	10.61	10.24	10.59	2169008
2009-10-08	10.82	11.21	10.67	11.16	3058756
2009-10-09	11.21	11.36	11.03	11.20	2311112
2009-10-12	11.29	11.29	11.03	11.11	1429836
2009-10-13	11.16	11.21	10.76	11.02	1588576
2009-10-14	11.13	11.50	11.13	11.42	3197004
2009-10-15	11.38	11.38	11.19	11.32	1823228
2009-10-16	11.32	11.48	11.17	11.28	2503344
2009-10-19	11.44	11.63	11.35	11.41	2473756
2009-10-20	11.41	11.51	11.11	11.23	2422744
2009-10-21	11.24	11.52	11.12	11.30	5303036
2009-10-22	11.19	11.49	11.09	11.32	3522440
2009-10-23	11.31	11.48	11.14	11.15	3616368
2009-10-26	11.07	11.31	10.70	10.79	4266640
2009-10-27	10.72	10.78	10.36	10.45	5466308
2009-10-28	10.34	10.36	9.85	9.92	4695952
2009-10-29	9.87	10.25	9.80	10.20	2724920
2009-10-30	10.01	10.25	9.79	9.91	3339824
2009-11-02	9.97	10.19	9.75	10.00	3342860
2009-11-03	9.88	10.14	9.75	10.04	2944328
2009-11-04	10.73	11.01	10.55	10.90	7396908
2009-11-05	10.87	11.14	10.81	11.05	6428228
2009-11-06	11.43	12.73	11.43	12.50	18860516
2009-11-09	12.64	12.87	12.62	12.63	7057848
2009-11-10	12.54	12.71	12.43	12.62	4242828
2009-11-11	12.74	12.85	12.62	12.67	2731800
2009-11-12	12.61	12.69	12.41	12.43	2876772
2009-11-13	12.47	12.67	12.40	12.66	3470460
2009-11-16	12.75	12.99	12.68	12.88	2576408
2009-11-17	12.80	12.92	12.74	12.87	2764828
2009-11-18	12.93	12.98	12.65	12.81	2395280
2009-11-19	12.71	12.73	12.41	12.48	1777716
2009-11-20	12.25	12.48	12.23	12.39	1164836
2009-11-23	12.77	12.77	12.58	12.67	1950676
2009-11-24	12.65	12.68	12.25	12.33	1833292
2009-11-25	12.43	12.59	12.40	12.49	1057192
2009-11-27	11.83	12.25	11.81	12.24	856212
2009-11-30	12.31	12.31	12.05	12.10	1541436
2009-12-01	12.23	12.38	12.15	12.31	2529200
2009-12-02	12.20	12.37	12.07	12.30	1479196
2009-12-03	12.37	12.38	12.03	12.07	1592888
2009-12-04	12.34	12.47	12.01	12.32	2765920
2009-12-07	12.28	12.46	12.24	12.43	2167304
2009-12-08	12.19	12.23	12.05	12.18	1633512
2009-12-09	12.08	12.24	11.81	12.16	3052096
2009-12-10	12.17	12.33	12.16	12.21	1401740
2009-12-11	12.23	12.44	12.23	12.36	1245644
2009-12-14	12.32	12.49	12.30	12.40	892864
2009-12-15	12.35	12.40	12.23	12.34	1302164
2009-12-16	12.27	12.39	12.26	12.31	1119072
2009-12-17	12.09	12.25	12.05	12.14	1449772
2009-12-18	12.27	12.34	12.08	12.31	1446332
2009-12-21	12.42	12.49	12.35	12.39	1051400
2009-12-22	12.39	12.51	12.32	12.50	1112052
2009-12-23	12.53	12.65	12.49	12.58	1331472
2009-12-24	12.54	12.70	12.54	12.69	669316
2009-12-28	12.70	12.75	12.46	12.55	899096
2009-12-29	12.75	12.87	12.56	12.63	1320124
2009-12-30	12.52	12.65	12.52	12.63	794260
2009-12-31	12.73	12.77	12.63	12.65	1683400
2010-01-04	12.81	13.35	12.79	13.32	3528312
2010-01-05	13.36	14.45	13.23	14.33	5802416
2010-01-06	14.70	15.28	14.42	14.59	10185960
2010-01-07	14.49	14.99	14.42	14.73	6253156
2010-01-08	14.61	14.79	14.53	14.63	2487836
2010-01-11	14.72	15.06	14.61	14.94	4509108
2010-01-12	14.76	15.06	14.73	15.00	5679604
2010-01-13	14.97	15.00	14.39	14.46	4859936
2010-01-14	14.55	14.80	14.38	14.64	4707908
2010-01-15	14.74	14.77	14.45	14.50	2068428
2010-01-19	14.41	14.60	14.41	14.55	3555976
2010-01-20	14.44	14.62	14.30	14.33	2385040
2010-01-21	14.31	14.56	14.25	14.27	3360432
2010-01-22	14.20	14.37	14.17	14.20	3513312
2010-01-25	14.26	14.36	14.13	14.22	2681632
2010-01-26	14.19	14.19	13.95	14.07	2081220
2010-01-27	14.03	14.09	13.85	13.95	4365156
2010-01-28	14.06	14.11	13.67	13.74	2929132
2010-01-29	13.73	13.96	13.69	13.77	2101516
2010-02-01	13.86	14.00	13.78	13.98	1707276
2010-02-02	14.08	14.28	13.97	14.25	2213452
2010-02-03	14.21	14.44	14.13	14.35	1924284
2010-02-04	14.25	14.25	13.99	13.99	2723208
2010-02-05	14.00	14.20	13.81	14.13	5074128
2010-02-08	14.07	14.31	13.92	14.00	2036960
2010-02-09	14.18	14.33	14.07	14.24	1562124
2010-02-10	14.22	14.40	14.07	14.25	2696596
2010-02-11	14.27	14.27	13.99	14.21	2165600
2010-02-12	14.22	14.24	14.02	14.19	1695932
2010-02-16	14.39	14.48	14.16	14.42	2179164
2010-02-17	14.46	14.64	14.39	14.40	1862512
2010-02-18	14.32	14.56	14.25	14.42	1739508
2010-02-19	14.45	14.50	14.27	14.31	1938640
2010-02-22	14.39	14.60	14.39	14.56	3597412
2010-02-23	14.56	14.57	14.18	14.30	2326916
2010-02-24	14.39	14.48	14.26	14.33	2767340
2010-02-25	13.72	14.33	13.61	14.27	4949856
2010-02-26	14.22	14.33	14.11	14.25	2985184
2010-03-01	14.38	14.38	14.22	14.33	1937740
2010-03-02	14.38	14.51	14.32	14.36	2882616
2010-03-03	14.46	14.60	14.46	14.51	1569684
2010-03-04	14.55	14.73	14.48	14.69	1584944
2010-03-05	14.73	14.87	14.62	14.62	1564740
2010-03-08	14.62	14.69	14.53	14.60	786808
2010-03-09	14.54	14.64	14.48	14.52	906328
2010-03-10	14.57	14.68	14.54	14.61	1212292
2010-03-11	14.56	14.56	14.28	14.43	1097236
2010-03-12	14.60	14.63	14.43	14.55	1009524
2010-03-15	14.58	14.68	14.44	14.67	1078596
2010-03-16	14.61	14.78	14.58	14.77	1098420
2010-03-17	14.79	14.84	14.72	14.74	1212344
2010-03-18	14.73	14.81	14.56	14.61	1601848
2010-03-19	14.64	14.83	14.57	14.74	2050948
2010-03-22	14.63	15.44	14.61	15.38	3114240
2010-03-23	15.43	15.62	15.24	15.47	2176528
2010-03-24	15.37	15.48	15.23	15.31	1074644
2010-03-25	15.35	15.64	15.35	15.40	1431852
2010-03-26	15.37	15.58	15.30	15.40	1620096
2010-03-29	15.48	15.61	15.44	15.54	1388028
2010-03-30	15.61	15.91	15.60	15.61	1889560
2010-03-31	15.60	15.60	15.43	15.46	1884040
2010-04-01	15.62	15.86	15.58	15.78	1676652
2010-04-05	15.82	15.82	15.69	15.72	1067752
2010-04-06	15.68	15.92	15.61	15.88	2615856
2010-04-07	15.89	15.89	15.70	15.76	2065216
2010-04-08	15.74	15.76	15.47	15.68	1597548
2010-04-09	15.68	15.85	15.68	15.80	1550572
2010-04-12	15.77	15.91	15.77	15.87	1119308
2010-04-13	15.86	15.86	15.67	15.73	872580
2010-04-14	15.77	15.87	15.77	15.84	1079996
2010-04-15	15.82	16.13	15.78	16.02	1300464
2010-04-16	16.04	16.12	15.82	15.84	2150564
2010-04-19	15.74	15.90	15.59	15.84	1554452
2010-04-20	15.96	16.13	15.90	15.92	2525192
2010-04-21	15.88	16.07	15.84	16.02	1659884
2010-04-22	15.95	16.14	15.85	16.11	2882860
2010-04-23	16.07	16.24	16.02	16.10	4037940
2010-04-26	16.19	16.50	16.16	16.40	2494944
2010-04-27	16.35	16.70	16.14	16.14	3227372
2010-04-28	16.27	16.31	16.08	16.14	4082076
2010-04-29	16.25	16.73	16.19	16.70	2386380
2010-04-30	16.66	16.89	16.40	16.42	2869136
2010-05-03	16.62	17.00	16.58	16.81	3130960
2010-05-04	16.57	16.63	16.01	16.06	2601252
2010-05-05	15.77	15.98	15.42	15.63	2673648
2010-05-06	17.23	19.12	16.40	17.49	33077952
2010-05-07	17.63	18.12	17.14	17.28	10708092
2010-05-10	17.71	18.58	17.70	17.99	9955012
2010-05-11	17.95	18.31	17.85	17.98	9658876
2010-05-12	18.13	19.02	18.00	18.94	6519608
2010-05-13	18.92	19.30	18.92	18.98	6025072
2010-05-14	18.79	18.89	18.23	18.46	3761496
2010-05-17	18.58	18.78	17.90	18.11	3595104
2010-05-18	18.46	18.52	17.59	17.73	3020572
2010-05-19	17.60	17.90	16.95	17.49	3383264
2010-05-20	16.94	17.25	16.69	16.94	3286796
2010-05-21	16.66	17.19	16.50	17.13	5103928
2010-05-24	17.03	17.52	16.94	17.25	2790504
2010-05-25	16.79	16.98	16.22	16.90	5938760
2010-05-26	17.06	17.36	16.61	16.69	3879608
2010-05-27	17.02	17.21	16.89	17.12	5048360
2010-05-28	17.25	17.31	16.81	16.87	2081484
2010-06-01	16.98	17.32	16.86	16.86	4147928
2010-06-02	17.12	17.34	16.95	17.31	2755148
2010-06-03	17.30	17.91	17.27	17.47	4425264
2010-06-04	17.20	17.23	16.72	16.82	3578948
2010-06-07	16.85	16.89	16.45	16.58	3656228
2010-06-08	16.54	16.65	16.38	16.57	4441404
2010-06-09	16.79	16.93	16.38	16.47	4237588
2010-06-10	16.67	17.11	16.67	16.95	2347132
2010-06-11	16.78	16.90	16.57	16.77	1936804
2010-06-14	16.92	17.70	16.92	17.30	5109380
2010-06-15	17.58	17.92	17.39	17.86	2402760
2010-06-16	17.34	17.58	16.89	16.94	5981380
2010-06-17	17.00	17.18	16.53	16.88	3647964
2010-06-18	16.84	17.16	16.47	16.99	3493120
2010-06-21	17.15	17.45	16.88	16.94	2592880
2010-06-22	17.09	17.54	17.06	17.23	4054788
2010-06-23	17.15	17.55	17.13	17.40	3070760
2010-06-24	17.37	17.91	17.25	17.52	7646292
2010-06-25	17.64	17.69	17.34	17.50	2090956
2010-06-28	17.52	17.60	17.28	17.35	1497400
2010-06-29	17.17	17.17	15.99	16.10	3837380
2010-06-30	16.06	16.90	16.04	16.49	4190584
2010-07-01	16.38	16.66	15.80	15.94	3286960
2010-07-02	16.25	16.25	15.66	15.97	3760064
2010-07-06	16.22	16.39	15.49	15.64	2525744
2010-07-07	15.78	16.38	15.64	16.33	2144244
2010-07-08	16.58	16.58	16.22	16.50	1764100
2010-07-09	16.60	17.27	16.56	17.19	3053836
2010-07-12	17.22	17.33	16.92	17.06	1894180
2010-07-13	17.35	17.94	17.19	17.84	3820600
2010-07-14	17.74	18.19	17.69	18.16	1827292
2010-07-15	18.06	18.38	17.94	18.35	2330864
2010-07-16	18.28	18.45	17.76	17.80	2817016
2010-07-19	17.88	18.09	17.72	17.92	1708456
2010-07-20	17.69	18.17	17.59	18.16	1570052
2010-07-21	18.40	18.40	17.76	17.88	2123256
2010-07-22	18.08	18.49	18.08	18.42	1689684
2010-07-23	18.39	18.90	18.20	18.61	3690460
2010-07-26	18.62	18.84	18.33	18.44	2609528
2010-07-27	18.59	18.60	17.97	18.05	1965628
2010-07-28	18.18	18.38	17.90	18.10	1037888
2010-07-29	18.29	18.70	18.29	18.64	3246612
2010-07-30	18.46	18.90	18.27	18.67	3349472
2010-08-02	18.96	19.00	18.70	18.81	2151344
2010-08-03	18.66	19.07	18.32	18.61	3245508
2010-08-04	18.61	18.86	18.41	18.54	2260292
2010-08-05	18.54	18.80	18.45	18.75	3986548
2010-08-06	19.93	20.31	19.68	19.75	7642656
2010-08-09	19.96	20.01	19.61	19.68	4072864
2010-08-10	19.45	19.69	19.18	19.57	2823400
2010-08-11	19.29	19.29	18.57	18.68	2411744
2010-08-12	18.16	18.46	17.91	18.43	2892172
2010-08-13	18.37	19.12	18.34	19.04	2949044
2010-08-16	19.65	19.65	18.82	18.99	2660032
2010-08-17	19.25	20.34	19.11	20.18	4825024
2010-08-18	20.03	20.60	20.00	20.58	2893432
2010-08-19	20.68	21.00	20.04	20.14	3538704
2010-08-20	19.94	20.03	19.64	19.87	1767116
2010-08-23	19.89	20.04	19.43	19.46	2399772
2010-08-24	19.22	19.27	18.63	18.90	3899772
2010-08-25	18.64	19.08	18.55	19.07	2759840
2010-08-26	19.36	19.65	18.92	18.95	2839052
2010-08-27	19.03	19.47	18.53	19.40	1922492
2010-08-30	19.45	19.45	18.74	18.78	1363268
2010-08-31	18.81	19.51	18.81	19.44	5178732
2010-09-01	19.86	20.48	19.86	20.44	3098224
2010-09-02	20.55	20.89	20.47	20.85	1728616
2010-09-03	21.27	21.56	21.14	21.41	2442544
2010-09-07	21.33	21.44	20.58	20.63	2036728
2010-09-08	20.37	20.42	19.58	19.87	5854192
2010-09-09	20.20	20.32	19.79	19.88	1551320
2010-09-10	19.95	19.97	19.69	19.79	2745516
2010-09-13	20.10	20.24	19.57	19.70	3544232
2010-09-14	19.71	19.89	19.55	19.73	3169288
2010-09-15	19.80	19.80	19.28	19.45	3214788
2010-09-16	19.33	19.33	19.07	19.24	2925588
2010-09-17	19.04	19.54	18.97	19.46	2537668
2010-09-20	19.39	19.80	19.28	19.68	1432624
2010-09-21	19.66	19.75	19.38	19.49	1954932
2010-09-22	19.46	19.94	19.44	19.75	2405204
2010-09-23	19.65	19.77	19.28	19.54	1891784
2010-09-24	19.78	20.07	19.75	19.81	2286780
2010-09-27	19.86	20.11	19.63	19.94	3511376
2010-09-28	19.93	20.18	19.77	20.07	2507104
2010-09-29	20.09	20.58	20.08	20.45	2760620
2010-09-30	20.71	20.75	20.31	20.57	1961116
2010-10-01	20.73	20.81	20.58	20.62	2525344
2010-10-04	20.57	20.73	20.26	20.51	1623628
2010-10-05	20.73	21.15	20.66	21.13	2326372
2010-10-06	21.13	21.25	20.94	21.14	1941140
2010-10-07	21.11	21.20	20.85	21.15	1536924
2010-10-08	21.22	21.62	21.14	21.53	1803048
2010-10-11	21.52	21.52	21.30	21.40	811652
2010-10-12	21.73	21.73	21.21	21.56	1532428
2010-10-13	21.78	22.33	21.73	22.13	1971596
2010-10-14	22.19	22.25	21.69	21.75	1709360
2010-10-15	21.99	22.69	21.72	21.94	3525732
2010-10-18	21.87	21.87	21.67	21.77	1636352
2010-10-19	21.39	21.68	21.14	21.40	1773516
2010-10-20	21.51	22.36	21.44	22.18	1607980
2010-10-21	22.45	22.45	22.13	22.39	1248640
2010-10-22	22.39	22.43	22.19	22.20	1019404
2010-10-25	22.84	22.87	22.24	22.39	1698380
2010-10-26	22.21	22.52	22.09	22.45	1158632
2010-10-27	22.15	22.46	22.15	22.40	1158708
2010-10-28	22.65	23.03	22.37	22.72	1784304
2010-10-29	22.63	22.87	22.54	22.64	1432484
2010-11-01	22.88	23.11	22.69	22.81	1299136
2010-11-02	23.09	23.21	22.79	22.90	1145732
2010-11-03	22.93	23.01	22.39	22.72	2792464
2010-11-04	23.19	23.65	23.05	23.40	3331832
2010-11-05	25.12	25.12	24.60	24.87	5739628
2010-11-08	25.28	25.33	24.39	24.95	2218468
2010-11-09	25.27	25.37	24.67	24.84	1663272
2010-11-10	24.94	24.97	24.52	24.95	1623784
2010-11-11	24.75	24.90	24.62	24.84	1443264
2010-11-12	24.82	24.84	23.92	24.13	1781188
2010-11-15	24.40	24.54	23.85	23.87	2422756
2010-11-16	23.77	23.89	23.29	23.72	2234224
2010-11-17	23.67	24.25	23.52	24.07	1424860
2010-11-18	24.37	24.72	24.25	24.25	1524084
2010-11-19	24.24	24.25	23.84	23.92	1655876
2010-11-22	23.93	24.43	23.93	24.36	2192116
2010-11-23	24.19	24.30	23.60	23.69	1550048
2010-11-24	23.90	24.32	23.74	24.13	2173672
2010-11-26	24.38	24.55	23.91	24.41	973416
2010-11-29	24.46	24.46	23.77	24.15	1745096
2010-11-30	23.77	24.10	23.51	23.82	1905922
2010-12-01	25.39	25.41	24.65	24.97	2219694
2010-12-02	25.15	26.03	25.15	25.78	2303046
2010-12-03	25.79	25.86	25.49	25.75	2105162
2010-12-06	25.74	25.85	25.64	25.72	1086442
2010-12-07	26.15	26.21	25.59	25.61	1922734
2010-12-08	25.79	25.79	25.22	25.28	1843248
2010-12-09	25.54	25.54	25.00	25.17	3386260
2010-12-10	25.26	25.28	25.02	25.14	2692310
2010-12-13	25.44	25.44	25.11	25.24	3447856
2010-12-14	25.32	25.32	25.16	25.25	4029398
2010-12-15	25.18	25.25	24.77	25.18	2931904
2010-12-16	25.35	25.50	25.09	25.50	3148600
2010-12-17	25.76	25.77	25.33	25.59	4208276
2010-12-20	25.73	25.73	25.38	25.50	3234092
2010-12-21	25.63	26.46	25.43	26.29	3042622
2010-12-22	26.26	26.39	25.93	26.06	3975008
2010-12-23	25.96	26.03	25.79	26.02	1813986
2010-12-27	26.06	26.06	25.83	25.97	783896
2010-12-28	26.07	26.25	25.70	25.92	727432
2010-12-29	26.19	26.49	25.99	26.07	1095422
2010-12-30	26.25	26.25	25.96	26.00	1200616
2010-12-31	26.03	26.14	25.88	26.00	1515760
2011-01-03	26.25	27.03	26.20	26.80	1919750
2011-01-04	27.30	28.00	26.76	28.00	6151244
2011-01-05	28.04	30.22	27.82	29.50	12726598
2011-01-06	29.77	29.97	28.93	29.09	3321488
2011-01-07	29.31	29.86	29.08	29.86	2508140
2011-01-10	29.36	30.69	29.36	30.58	3889084
2011-01-11	30.87	31.10	30.00	30.05	2294434
2011-01-12	29.87	30.41	29.48	29.95	3843904
2011-01-13	30.10	30.15	29.28	29.39	3056896
2011-01-14	29.35	29.49	29.16	29.43	3101972
2011-01-18	29.64	29.71	29.26	29.48	2356860
2011-01-19	29.52	29.86	29.32	29.40	2836118
2011-01-20	29.33	29.33	28.47	28.90	2007194
2011-01-21	29.04	29.28	28.65	28.78	1260526
2011-01-24	28.84	29.19	28.63	29.16	960284
2011-01-25	29.07	29.13	28.25	28.51	2019490
2011-01-26	28.63	29.40	28.50	29.26	2325650
2011-01-27	29.87	30.78	29.53	30.75	3336514
2011-01-28	30.54	30.57	28.81	28.90	2692954
2011-01-31	29.02	29.39	28.87	29.19	1928592
2011-02-01	29.71	29.79	29.27	29.50	1925038
2011-02-02	29.60	29.61	27.82	27.88	3543798
2011-02-03	27.89	28.70	27.19	28.64	3049812
2011-02-04	28.96	29.06	28.24	28.33	1688012
2011-02-07	28.54	28.91	28.45	28.55	1426062
2011-02-08	28.74	28.79	28.42	28.67	1258890
2011-02-09	28.60	28.71	28.02	28.10	1672072
2011-02-10	27.95	28.50	27.88	28.46	2048740
2011-02-11	28.38	29.11	28.21	28.89	1399834
2011-02-14	28.93	29.18	28.74	29.17	917544
2011-02-15	29.05	29.15	28.84	28.98	1063520
2011-02-16	29.13	29.27	28.83	28.97	916702
2011-02-17	28.86	28.98	28.55	28.85	1959114
2011-02-18	29.16	29.37	28.96	29.20	2264958
2011-02-22	28.81	29.07	28.30	28.48	2605064
2011-02-23	28.30	28.53	27.10	27.87	2511304
2011-02-24	24.64	25.50	23.83	25.21	18123298
2011-02-25	25.08	25.72	25.02	25.16	5896302
2011-02-28	25.33	25.69	24.27	24.68	5033618
2011-03-01	24.75	25.12	24.62	24.99	4687714
2011-03-02	24.92	25.10	24.44	24.62	3092768
2011-03-03	24.70	25.56	24.66	25.51	2590370
2011-03-04	25.58	25.61	25.04	25.41	2292276
2011-03-07	25.36	25.55	24.79	25.00	2460962
2011-03-08	25.06	25.39	24.82	25.26	3629774
2011-03-09	25.35	25.64	25.22	25.45	2143284
2011-03-10	25.09	25.18	24.76	25.06	3684224
2011-03-11	24.37	24.99	24.26	24.90	3064234
2011-03-14	25.03	25.43	24.76	25.27	2968420
2011-03-15	24.04	25.12	23.88	24.91	3617382
2011-03-16	24.80	25.09	24.48	24.70	3554178
2011-03-17	25.14	25.34	24.91	25.01	3012052
2011-03-18	25.28	25.43	24.79	24.88	1939726
2011-03-21	25.28	25.51	25.05	25.08	3347692
2011-03-22	25.16	25.29	24.55	24.76	2102054
2011-03-23	24.68	24.93	24.28	24.78	1525318
2011-03-24	24.95	25.05	24.83	25.03	3023358
2011-03-25	25.07	25.09	24.47	24.49	2593844
2011-03-28	24.59	24.66	24.14	24.19	1872536
2011-03-29	24.12	24.19	23.73	23.89	1779492
2011-03-30	24.02	24.46	23.98	24.31	1324950
2011-03-31	24.25	24.43	23.95	23.96	1576238
2011-04-01	24.11	24.48	24.05	24.31	1692444
2011-04-04	24.38	24.99	24.31	24.84	2000160
2011-04-05	24.98	25.11	24.39	24.50	6035412
2011-04-06	24.82	24.90	24.34	24.35	1673660
2011-04-07	24.44	24.51	23.84	24.01	1877964
2011-04-08	24.25	24.25	23.59	23.91	2706284
2011-04-11	23.96	23.99	23.22	23.32	1655420
2011-04-12	23.04	23.04	21.90	22.69	4528426
2011-04-13	22.89	23.39	22.79	22.88	2932904
2011-04-14	22.70	22.92	22.52	22.71	2215648
2011-04-15	22.73	23.10	22.64	22.89	2314856
2011-04-18	22.53	22.59	22.24	22.47	1701690
2011-04-19	22.53	23.11	22.53	23.00	1483034
2011-04-20	23.32	24.46	23.29	24.32	2910346
2011-04-21	24.47	24.95	24.38	24.41	1847472
2011-04-25	24.52	24.57	23.99	24.27	1257604
2011-04-26	24.34	24.83	24.30	24.81	1748474
2011-04-27	24.93	24.99	24.50	24.93	1796102
2011-04-28	24.85	25.29	24.71	25.24	2282298
2011-04-29	25.32	25.66	25.00	25.63	1676804
2011-05-02	25.77	26.17	25.75	25.91	2034840
2011-05-03	25.74	25.78	25.06	25.40	2700954
2011-05-04	25.80	26.19	25.16	25.70	4270776
2011-05-05	25.63	25.83	24.95	25.13	2666048
2011-05-06	25.53	26.14	25.37	26.04	2303434
2011-05-09	26.19	26.48	26.14	26.20	2862652
2011-05-10	26.22	26.28	25.82	26.15	2427816
2011-05-11	26.08	26.28	25.65	25.92	1345722
2011-05-12	25.64	25.78	25.36	25.53	2170400
2011-05-13	25.55	25.64	24.99	25.00	1896930
2011-05-16	24.37	24.90	23.92	24.85	3263784
2011-05-17	24.63	24.75	24.04	24.34	1677182
2011-05-18	24.42	24.86	24.20	24.80	1349180
2011-05-19	24.88	25.05	24.82	24.92	1534334
2011-05-20	24.82	24.90	24.26	24.54	1430196
2011-05-23	24.07	24.46	24.07	24.34	1118036
2011-05-24	24.47	24.47	23.99	24.03	1132600
2011-05-25	24.04	24.48	24.01	24.39	906384
2011-05-26	24.20	24.31	24.01	24.09	1261684
2011-05-27	24.20	24.35	24.18	24.20	2966928
2011-05-31	24.71	24.90	24.17	24.25	2364588
2011-06-01	24.23	24.23	23.28	23.33	2000512
2011-06-02	23.36	23.71	23.07	23.36	2822654
2011-06-03	23.01	23.60	22.81	23.42	1595168
2011-06-06	23.49	23.50	22.86	22.93	2926510
2011-06-07	23.05	23.45	22.88	23.29	3848940
2011-06-08	23.19	23.20	22.95	22.97	1585942
2011-06-09	23.03	23.32	22.98	23.03	3689096
2011-06-10	22.99	23.06	22.22	22.32	2086986
2011-06-13	22.32	22.58	22.20	22.49	2241920
2011-06-14	22.70	23.13	22.66	22.99	7394306
2011-06-15	22.73	23.01	22.59	22.84	1887140
2011-06-16	22.76	23.17	22.73	22.96	3605604
2011-06-17	23.54	24.28	23.19	24.08	7022812
2011-06-20	24.04	24.18	23.73	24.09	2037368
2011-06-21	24.23	24.89	24.20	24.83	3242276
2011-06-22	24.66	25.11	24.61	24.82	2375994
2011-06-23	24.48	24.95	24.16	24.90	1725088
2011-06-24	24.81	25.20	24.72	24.97	1442198
2011-06-27	25.02	25.37	24.76	25.31	1158504
2011-06-28	25.49	26.24	25.30	26.15	2109118
2011-06-29	26.30	26.74	26.18	26.52	1851300
2011-06-30	26.65	27.22	26.41	27.02	1649682
2011-07-01	27.09	27.09	26.86	26.99	1313730
2011-07-05	26.94	26.96	26.49	26.50	2624048
2011-07-06	26.48	26.54	26.07	26.35	2052450
2011-07-07	26.65	26.71	26.41	26.45	2502104
2011-07-08	26.10	26.40	25.87	26.00	2466722
2011-07-11	25.76	25.77	25.21	25.30	2495742
2011-07-12	25.08	25.75	25.01	25.51	1754008
2011-07-13	25.69	26.47	25.61	26.17	2013004
2011-07-14	26.23	26.34	25.59	25.90	1246818
2011-07-15	26.07	26.18	25.80	26.01	1050560
2011-07-18	25.83	25.84	25.35	25.53	1147406
2011-07-19	25.75	26.03	25.72	25.97	1061620
2011-07-20	26.08	26.08	25.67	25.92	783784
2011-07-21	26.01	26.29	25.70	26.14	984432
2011-07-22	26.01	26.26	26.01	26.13	852196
2011-07-25	25.92	26.00	25.53	25.71	977744
2011-07-26	25.68	25.81	25.12	25.25	1096326
2011-07-27	25.09	25.10	23.82	24.05	2301564
2011-07-28	24.06	25.05	24.01	24.49	1944536
2011-07-29	24.16	24.53	23.84	24.39	1672998
2011-08-01	24.79	25.01	23.90	24.15	1006286
2011-08-02	23.92	23.92	22.75	22.78	2906812
2011-08-03	22.75	23.57	22.08	23.49	4710960
2011-08-04	22.96	22.96	21.66	22.12	4816984
2011-08-05	20.26	20.72	16.80	19.71	12665948
2011-08-08	18.20	19.16	17.46	17.54	4706864
2011-08-09	17.89	19.69	17.89	19.67	5011130
2011-08-10	19.24	19.61	18.67	19.05	4888374
2011-08-11	19.09	19.56	18.85	19.42	3805638
2011-08-12	19.62	19.76	19.13	19.38	3344344
2011-08-15	19.51	19.97	19.41	19.49	3427738
2011-08-16	19.15	19.39	18.77	19.08	3997588
2011-08-17	19.21	19.49	18.73	18.79	1911398
2011-08-18	18.33	18.35	17.45	17.73	3291942
2011-08-19	17.39	17.91	16.67	16.79	3327788
2011-08-22	17.22	17.35	16.60	16.80	3032320
2011-08-23	16.97	17.49	16.79	17.46	2774030
2011-08-24	17.38	18.29	17.30	18.21	2777584
2011-08-25	18.30	18.41	17.93	17.96	2936798
2011-08-26	17.69	18.36	17.46	18.24	2024310
2011-08-29	18.40	19.04	18.40	19.04	2219934
2011-08-30	18.96	19.07	18.69	18.79	3023606
2011-08-31	18.99	19.37	18.87	19.03	1877866
2011-09-01	19.12	19.12	18.41	18.44	2881932
2011-09-02	17.89	18.22	17.82	18.12	1953036
2011-09-06	17.50	17.81	17.13	17.75	2799768
2011-09-07	18.32	18.84	18.13	18.75	1809152
2011-09-08	18.56	18.93	18.40	18.40	2578358
2011-09-09	18.02	18.10	17.43	17.66	3090650
2011-09-12	17.31	17.76	17.22	17.63	3372804
2011-09-13	17.70	18.11	17.70	18.05	2292980
2011-09-14	18.21	18.71	17.80	18.41	2007262
2011-09-15	18.70	19.18	18.58	19.07	2267756
2011-09-16	19.00	19.03	18.74	18.91	1801866
2011-09-19	18.55	18.92	18.25	18.83	2127106
2011-09-20	18.85	18.96	18.30	18.30	2141238
2011-09-21	18.18	18.20	17.00	17.01	2448118
2011-09-22	16.14	16.39	15.61	15.89	3535360
2011-09-23	15.67	16.26	15.58	16.16	2320042
2011-09-26	16.28	16.42	15.67	16.39	1688932
2011-09-27	17.01	17.60	16.81	17.09	1762424
2011-09-28	17.23	17.23	16.53	16.60	1760556
2011-09-29	17.00	17.38	16.60	17.02	1887178
2011-09-30	16.62	16.99	16.36	16.49	1552280
2011-10-03	16.28	16.50	15.63	15.67	2434312
2011-10-04	15.42	16.59	15.02	16.57	2599026
2011-10-05	16.69	17.68	16.16	17.54	3747172
2011-10-06	17.40	18.13	17.40	18.08	3331498
2011-10-07	18.24	18.61	17.72	18.02	2992070
2011-10-10	18.46	18.76	18.39	18.75	1669034
2011-10-11	18.45	18.98	18.32	18.92	2151388
2011-10-12	19.03	19.49	19.00	19.17	2570068
2011-10-13	18.89	18.96	17.76	18.21	3735910
2011-10-14	18.58	18.92	18.45	18.80	2837576
2011-10-17	18.66	18.74	18.04	18.09	1294964
2011-10-18	18.05	18.57	17.81	18.47	2003516
2011-10-19	18.52	18.54	17.88	18.01	2328218
2011-10-20	17.85	18.09	17.36	18.00	2089110
2011-10-21	18.38	18.88	18.15	18.83	2078090
2011-10-24	18.94	19.30	18.84	19.09	2322004
2011-10-25	18.90	18.95	18.26	18.33	2440224
2011-10-26	18.45	18.78	18.01	18.62	4636138
2011-10-27	19.17	20.40	19.15	20.23	3031698
2011-10-28	20.50	20.50	19.61	19.95	3519386
2011-10-31	19.54	19.86	19.07	19.08	3132248
2011-11-01	18.09	18.19	17.43	17.66	5500552
2011-11-02	17.98	17.98	17.47	17.72	3246510
2011-11-03	17.78	17.78	16.28	17.45	5587978
2011-11-04	17.28	17.37	16.83	17.27	2399948
2011-11-07	17.31	17.50	16.98	17.43	2429666
2011-11-08	17.59	17.72	17.29	17.69	2242048
2011-11-09	17.16	17.22	16.54	16.63	2891962
2011-11-10	16.88	17.04	16.62	16.81	1686332
2011-11-11	16.97	17.26	16.94	17.15	1744994
2011-11-14	17.09	17.31	17.04	17.22	1382792
2011-11-15	17.08	17.37	16.98	17.22	1798282
2011-11-16	16.93	17.43	16.91	17.16	2250792
2011-11-17	17.11	17.45	17.01	17.16	3639230
2011-11-18	17.28	17.38	16.91	17.03	2088840
2011-11-21	16.60	16.88	16.53	16.74	1621092
2011-11-22	16.83	16.95	16.71	16.83	1698660
2011-11-23	16.61	16.91	16.50	16.64	2404668
2011-11-25	16.48	16.78	16.26	16.32	854562
2011-11-28	16.74	17.05	16.69	16.84	1182534
2011-11-29	16.82	17.01	16.62	16.64	1575176
2011-11-30	17.30	17.82	17.16	17.78	2197952
2011-12-01	17.70	17.77	17.34	17.59	1694076
2011-12-02	17.76	17.93	17.66	17.74	1261658
2011-12-05	18.12	18.72	18.10	18.21	1900566
2011-12-06	18.39	18.39	17.92	18.06	1216878
2011-12-07	17.88	18.10	17.65	17.99	1355522
2011-12-08	17.81	18.04	17.58	17.63	1566614
2011-12-09	17.60	18.17	17.60	18.01	1006618
2011-12-12	17.61	17.75	17.33	17.64	1065060
2011-12-13	17.60	17.69	16.71	16.91	2524532
2011-12-14	16.78	16.83	16.30	16.42	2199866
2011-12-15	16.53	16.81	16.31	16.34	2497444
2011-12-16	16.39	16.58	16.14	16.26	2321582
2011-12-19	16.31	16.33	15.77	15.85	1683800
2011-12-20	16.21	16.28	16.02	16.08	1818798
2011-12-21	16.06	16.17	15.92	16.08	1585558
2011-12-22	16.20	16.45	16.18	16.36	1537908
2011-12-23	16.48	16.95	16.45	16.78	1043300
2011-12-27	16.77	16.79	16.44	16.62	372430
2011-12-28	16.77	16.77	16.19	16.21	1470864
2011-12-29	16.28	16.53	16.22	16.44	866722
2011-12-30	16.51	16.73	16.45	16.66	921202
2012-01-03	17.10	17.31	16.94	17.01	1680294
2012-01-04	16.99	17.55	16.86	16.89	3807512
2012-01-05	16.82	17.17	16.66	17.04	2954320
2012-01-06	17.14	18.31	17.09	18.11	3762086
2012-01-09	18.27	18.29	17.90	18.10	1980282
2012-01-10	18.43	19.17	18.39	18.88	2635964
2012-01-11	18.73	19.41	18.51	19.36	3936084
2012-01-12	19.49	19.91	19.29	19.83	3199702
2012-01-13	19.69	20.00	19.47	19.88	2487372
2012-01-17	20.42	20.49	19.66	19.70	2205416
2012-01-18	19.82	20.48	19.78	20.39	2729894
2012-01-19	20.43	21.08	20.25	20.99	3835544
2012-01-20	20.97	21.10	20.73	20.85	2386192
2012-01-23	20.98	21.29	20.93	21.15	2187976
2012-01-24	20.87	21.53	20.87	21.52	2506222
2012-01-25	21.50	21.52	21.05	21.23	2656396
2012-01-26	21.43	21.47	21.01	21.07	2501310
2012-01-27	20.97	21.17	20.84	21.10	2835722
2012-01-30	20.91	21.02	20.63	21.00	2293036
2012-01-31	20.90	21.12	20.33	20.67	3684776
2012-02-01	20.92	21.07	20.81	20.85	2154400
2012-02-02	20.88	20.98	20.77	20.82	1488098
2012-02-03	21.15	21.77	21.07	21.60	3241236
2012-02-06	21.54	21.74	21.50	21.64	1271166
2012-02-07	21.64	21.70	21.38	21.48	1278710
2012-02-08	21.54	21.66	21.32	21.44	1280566
2012-02-09	21.52	21.54	21.17	21.36	2062676
2012-02-10	21.07	21.36	20.88	21.24	1771550
2012-02-13	21.41	21.52	21.05	21.32	1345098
2012-02-14	21.19	21.40	21.06	21.34	1230334
2012-02-15	21.48	21.60	21.31	21.50	2403004
2012-02-16	21.51	22.56	21.50	22.33	3593196
2012-02-17	22.46	22.71	22.33	22.35	3090152
2012-02-21	22.54	22.54	22.03	22.49	1880764
2012-02-22	22.46	22.77	22.23	22.71	2363124
2012-02-23	22.62	22.79	22.32	22.63	2474102
2012-02-24	23.63	24.20	23.15	23.67	5773158
2012-02-27	23.43	23.57	22.84	23.44	2583384
2012-02-28	23.42	23.94	23.31	23.72	2779634
2012-02-29	23.86	24.15	23.67	23.79	2870738
2012-03-01	23.83	24.75	23.83	24.44	4222362
2012-03-02	24.46	24.80	24.31	24.38	2130092
2012-03-05	24.22	24.30	23.79	23.97	2876068
2012-03-06	23.50	23.50	22.62	22.81	5320704
2012-03-07	22.80	23.00	22.64	22.83	2298606
2012-03-08	23.05	23.43	23.03	23.32	2278482
2012-03-09	23.42	23.99	23.34	23.83	1514626
2012-03-12	23.84	23.96	23.51	23.54	1624730
2012-03-13	23.66	24.18	23.66	24.15	1392692
2012-03-14	24.12	24.47	23.99	24.06	1151018
2012-03-15	24.08	24.30	23.97	24.17	1157360
2012-03-16	24.67	24.70	24.12	24.26	1677954
2012-03-19	24.20	24.39	24.04	24.22	1072172
2012-03-20	23.94	23.96	23.50	23.66	1903938
2012-03-21	23.65	23.92	23.52	23.86	1525456
2012-03-22	23.51	23.69	23.44	23.51	2515042
2012-03-23	23.49	23.75	23.30	23.71	1432102
2012-03-26	23.96	24.44	23.92	24.38	2184732
2012-03-27	24.34	24.59	24.34	24.39	1602856
2012-03-28	24.30	24.30	23.82	24.21	2058322
2012-03-29	23.49	23.90	23.12	23.89	3744046
2012-03-30	23.87	24.00	23.63	23.87	1908248
2012-04-02	23.82	24.40	23.77	24.32	1412952
2012-04-03	24.38	24.57	23.98	24.06	1676182
2012-04-04	23.40	23.61	23.15	23.31	2009646
2012-04-05	23.25	23.61	23.10	23.39	1694316
2012-04-09	22.96	22.98	22.75	22.82	1146708
2012-04-10	22.66	22.71	21.96	22.26	2377228
2012-04-11	22.48	22.73	22.24	22.52	1593466
2012-04-12	22.69	23.16	22.51	23.05	2268156
2012-04-13	22.89	23.01	22.68	22.70	1756040
2012-04-16	21.95	22.69	21.88	22.53	3039938
2012-04-17	22.84	23.19	22.68	23.10	1915600
2012-04-18	22.98	23.26	22.88	22.97	2398230
2012-04-19	23.03	23.33	22.71	22.84	2668430
2012-04-20	23.05	23.14	22.80	22.95	1488944
2012-04-23	22.52	22.62	22.27	22.49	1723324
2012-04-24	22.50	22.60	22.14	22.19	1409414
2012-04-25	22.55	22.64	22.31	22.64	1384996
2012-04-26	22.67	22.75	22.34	22.45	1977336
2012-04-27	22.64	22.81	22.26	22.44	1982382
2012-04-30	22.28	22.31	21.78	21.92	1890532
2012-05-01	21.87	22.34	21.83	22.26	2128798
2012-05-02	22.08	22.39	21.90	22.29	1683252
2012-05-03	22.45	22.47	21.53	21.71	2036888
2012-05-04	21.50	21.50	21.14	21.28	1994294
2012-05-07	21.18	21.86	21.12	21.56	2318228
2012-05-08	21.40	21.45	20.86	21.31	2495792
2012-05-09	20.94	21.63	20.90	21.40	2562918
2012-05-10	22.51	23.10	21.69	21.81	5611464
2012-05-11	22.00	22.20	21.40	21.46	2604706
2012-05-14	21.58	21.64	20.90	21.05	2997696
2012-05-15	21.16	21.57	20.97	21.02	3338802
2012-05-16	21.10	21.36	20.83	20.84	3023318
2012-05-17	20.83	21.01	20.45	20.48	2646514
2012-05-18	20.65	20.91	20.38	20.44	2643840
2012-05-21	20.44	21.01	20.42	20.91	1278068
2012-05-22	20.94	21.13	20.64	20.78	2008738
2012-05-23	20.50	21.10	20.30	21.04	2379720
2012-05-24	21.05	21.16	20.73	20.89	1328506
2012-05-25	20.81	20.91	20.66	20.78	1312756
2012-05-29	20.83	21.03	20.75	20.89	2201404
2012-05-30	20.55	20.57	20.06	20.09	1812148
2012-05-31	20.15	20.27	19.73	20.15	3189584
2012-06-01	19.73	19.77	18.81	18.97	3222118
2012-06-04	18.96	19.04	18.27	18.75	3242934
2012-06-05	18.82	19.31	18.65	19.24	2578682
2012-06-06	19.59	19.74	19.39	19.66	2416562
2012-06-07	20.05	20.28	19.83	19.87	1987742
2012-06-08	19.64	20.00	19.39	19.86	1451382
2012-06-11	20.00	20.12	19.21	19.23	1303516
2012-06-12	19.37	19.91	19.37	19.85	1856750
2012-06-13	19.67	20.18	19.45	19.50	2911544
2012-06-14	19.61	19.64	19.13	19.39	1919146
2012-06-15	19.38	19.76	19.30	19.63	1241536
2012-06-18	19.48	19.88	19.27	19.72	1116886
2012-06-19	19.89	20.43	19.87	20.26	1795414
2012-06-20	20.27	20.97	20.18	20.79	2438044
2012-06-21	20.80	21.01	20.16	20.21	2642758
2012-06-22	20.36	20.48	20.04	20.14	968258
2012-06-25	19.85	19.91	19.43	19.52	1327810
2012-06-26	19.60	19.74	19.28	19.56	1574762
2012-06-27	19.66	19.88	19.44	19.67	1367538
2012-06-28	19.60	19.70	19.09	19.48	2027592
2012-06-29	20.10	20.12	19.44	19.73	2529218
2012-07-02	19.82	19.82	19.44	19.67	1215390
2012-07-03	19.84	20.73	19.76	20.51	1423790
2012-07-05	20.63	20.91	20.42	20.50	1461290
2012-07-06	20.20	20.32	19.65	19.82	1019726
2012-07-09	19.82	19.97	19.61	19.96	1466986
2012-07-10	20.11	20.24	19.48	19.58	2017740
2012-07-11	19.62	19.75	19.43	19.57	1346232
2012-07-12	19.38	19.55	19.10	19.42	1911386
2012-07-13	19.55	20.49	19.54	20.40	2228724
2012-07-16	20.35	20.44	20.00	20.25	1357264
2012-07-17	20.45	20.56	20.11	20.56	1508516
2012-07-18	20.33	20.88	20.31	20.70	1646338
2012-07-19	20.66	20.73	20.08	20.31	2608396
2012-07-20	20.12	20.32	19.92	19.97	1978668
2012-07-23	19.48	19.50	19.01	19.46	2735116
2012-07-24	19.47	19.56	18.68	18.80	2082152
2012-07-25	18.89	18.98	18.48	18.80	2214478
2012-07-26	19.15	19.46	18.91	19.39	1923310
2012-07-27	19.50	20.18	19.50	20.07	1573626
2012-07-30	20.04	20.07	19.71	19.92	1222356
2012-07-31	19.88	20.13	19.80	20.01	1628154
2012-08-01	20.08	20.17	19.49	19.58	2323046
2012-08-02	19.42	19.90	19.20	19.31	2299374
2012-08-03	20.01	20.27	19.87	20.08	2120416
2012-08-06	20.17	20.63	20.06	20.53	903364
2012-08-07	20.56	21.12	20.50	21.05	1379564
2012-08-08	21.01	21.16	20.81	20.91	1605004
2012-08-09	20.91	21.27	20.60	21.11	2473616
2012-08-10	21.60	22.21	21.49	22.11	4251920
2012-08-13	22.08	22.22	21.69	22.16	2021730
2012-08-14	22.29	22.50	22.08	22.15	1498396
2012-08-15	22.05	22.27	21.94	22.22	1029414
2012-08-16	22.27	22.69	22.22	22.63	1535714
2012-08-17	22.58	22.92	22.56	22.80	1451760
2012-08-20	22.85	22.85	22.58	22.74	1043416
2012-08-21	22.83	23.19	22.74	23.01	1798504
2012-08-22	22.80	22.87	22.57	22.81	953702
2012-08-23	22.61	22.83	22.59	22.72	1064894
2012-08-24	22.52	22.80	22.44	22.53	1212142
2012-08-27	22.68	22.69	22.26	22.37	954518
2012-08-28	22.42	22.59	22.25	22.31	1003912
2012-08-29	22.26	22.26	22.03	22.19	1128922
2012-08-30	21.92	22.02	21.44	21.48	2169678
2012-08-31	21.73	21.79	21.33	21.63	1738786
2012-09-04	21.67	21.86	21.38	21.73	1354214
2012-09-05	21.71	21.82	21.17	21.63	649558
2012-09-06	21.87	22.46	21.85	22.41	1543668
2012-09-07	22.49	23.03	22.44	22.89	1369920
2012-09-10	22.99	23.10	22.65	22.67	826582
2012-09-11	22.80	23.06	22.68	22.94	1034328
2012-09-12	23.04	23.15	22.70	22.79	803358
2012-09-13	22.78	23.01	22.37	22.84	1336332
2012-09-14	23.04	23.64	22.96	23.55	1149064
2012-09-17	23.46	23.59	23.09	23.13	1028448
2012-09-18	23.09	23.12	22.89	23.02	693370
2012-09-19	23.11	23.40	22.95	23.30	848320
2012-09-20	23.06	23.06	22.68	22.88	1179968
2012-09-21	23.12	23.59	22.72	22.74	1373660
2012-09-24	22.76	22.79	22.20	22.24	1763838
2012-09-25	22.24	22.36	21.80	21.93	1720954
2012-09-26	21.88	21.94	21.72	21.86	1895990
2012-09-27	21.98	22.03	21.60	21.92	1203222
2012-09-28	21.75	21.76	21.49	21.63	1237728
2012-10-01	21.92	22.41	21.91	22.03	1423070
2012-10-02	22.23	22.36	21.80	22.27	1462760
2012-10-03	22.24	22.37	22.06	22.32	1076006
2012-10-04	22.37	22.95	22.35	22.84	1054844
2012-10-05	23.04	23.11	22.72	22.78	616074
2012-10-08	22.56	22.67	22.45	22.52	544264
2012-10-09	22.58	22.64	22.09	22.13	1086246
2012-10-10	22.11	22.12	21.55	21.62	1212836
2012-10-11	21.78	21.98	21.73	21.82	801004
2012-10-12	21.83	21.96	21.63	21.74	482466
2012-10-15	21.93	22.00	21.63	21.94	834034
2012-10-16	22.04	22.42	22.00	22.40	921952
2012-10-17	22.42	22.64	22.38	22.59	584642
2012-10-18	22.53	22.68	22.46	22.57	584668
2012-10-19	22.52	22.75	22.14	22.17	941720
2012-10-22	21.99	22.41	21.92	22.41	748020
2012-10-23	21.88	21.90	21.51	21.79	1208234
2012-10-24	22.02	22.03	21.55	21.59	1710788
2012-10-25	21.92	22.00	21.70	21.79	960298
2012-10-26	21.77	22.07	21.50	21.60	1050970
2012-10-31	21.74	22.32	21.53	22.21	1349158
2012-11-01	22.12	22.82	22.12	22.66	921940
2012-11-02	22.75	22.80	22.47	22.51	1143396
2012-11-05	22.39	22.81	22.30	22.70	1138998
2012-11-06	22.84	22.98	22.66	22.72	1696984
2012-11-07	22.48	22.52	22.25	22.36	1550786
2012-11-08	23.25	23.39	22.05	22.34	3771220
2012-11-09	22.22	22.86	22.18	22.46	2205306
2012-11-12	22.52	22.79	22.47	22.52	960874
2012-11-13	22.23	22.49	22.21	22.34	1161274
2012-11-14	22.44	22.48	21.86	21.89	1193924
2012-11-15	21.88	22.17	21.60	21.77	978136
2012-11-16	21.72	21.76	21.30	21.75	1316686
2012-11-19	22.10	22.28	22.02	22.21	1049216
2012-11-20	22.23	22.31	22.11	22.29	1020498
2012-11-21	22.18	22.59	22.18	22.45	670406
2012-11-23	22.56	22.94	22.51	22.82	606012
2012-11-26	22.62	22.80	22.41	22.78	806586
2012-11-27	22.84	23.00	22.67	22.68	907966
2012-11-28	22.47	22.85	22.26	22.80	832908
2012-11-29	22.92	23.26	22.92	23.20	907294
2012-11-30	23.28	23.33	23.02	23.22	896918
2012-12-03	23.31	23.43	22.75	22.86	1037322
2012-12-04	22.82	23.10	22.82	22.93	981494
2012-12-05	23.03	23.07	22.63	23.04	823156
2012-12-06	23.13	23.33	22.86	23.28	931858
2012-12-07	23.49	23.64	23.43	23.53	878570
2012-12-10	23.60	23.97	23.60	23.87	820796
2012-12-11	24.02	24.34	23.94	24.04	1061292
2012-12-12	24.21	24.41	24.01	24.06	657362
2012-12-13	24.18	24.19	23.76	23.98	1008208
2012-12-14	23.99	24.18	23.90	24.02	1037136
2012-12-17	24.24	24.24	23.90	24.05	917264
2012-12-18	24.08	24.48	24.08	24.43	791302
2012-12-19	24.54	24.77	24.51	24.54	1038734
2012-12-20	24.55	24.71	24.35	24.68	759110
2012-12-21	24.59	24.84	24.25	24.75	1363618
2012-12-24	24.65	24.79	24.62	24.71	237384
2012-12-26	24.75	24.94	24.60	24.70	347310
2012-12-27	24.67	24.88	24.48	24.85	961394
2012-12-28	24.75	24.85	24.66	24.72	656170
2012-12-31	24.69	25.07	24.57	25.01	1165988
2013-01-02	25.50	25.82	25.44	25.65	1293198
2013-01-03	25.65	25.81	25.46	25.57	2035618
2013-01-04	25.66	25.84	25.48	25.78	2403468
2013-01-07	25.80	25.91	25.67	25.85	2602090
2013-01-08	25.84	25.87	25.53	25.79	2867444
2013-01-09	25.93	26.26	25.81	25.89	1999822
2013-01-10	26.15	26.18	25.72	25.93	1159858
2013-01-11	26.02	26.04	25.74	25.76	1339976
2013-01-14	25.74	25.86	25.64	25.75	952652
2013-01-15	25.61	26.03	25.51	26.00	699312
2013-01-16	25.82	26.49	25.52	26.43	2482768
2013-01-17	26.65	27.06	26.65	26.79	2213410
2013-01-18	26.74	26.83	26.49	26.76	1014836
2013-01-22	27.07	27.09	26.48	26.62	1237944
2013-01-23	26.60	26.65	25.93	26.12	1983608
2013-01-24	26.02	26.41	25.97	26.30	1519566
2013-01-25	26.39	26.71	26.30	26.56	1257870
2013-01-28	26.81	27.04	26.59	26.67	1624316
2013-01-29	26.69	26.72	26.26	26.48	1135024
2013-01-30	26.53	26.59	26.29	26.40	1269026
2013-01-31	26.39	26.43	26.13	26.13	1860836
2013-02-01	26.28	26.71	26.17	26.61	1571914
2013-02-04	26.45	26.45	26.06	26.24	1134456
2013-02-05	26.23	26.48	26.18	26.44	1373918
2013-02-06	26.40	26.73	26.38	26.48	859758
2013-02-07	26.48	26.58	26.17	26.46	819998
2013-02-08	26.49	26.68	26.38	26.68	917436
2013-02-11	26.62	26.78	26.54	26.76	456468
2013-02-12	26.75	27.10	26.62	27.00	750742
2013-02-13	27.10	27.24	26.93	27.01	810620
2013-02-14	26.98	27.01	26.78	26.81	1000598
2013-02-15	27.03	27.12	26.68	27.03	1765270
2013-02-19	27.02	27.18	26.88	27.13	1420222
2013-02-20	27.09	27.09	26.65	26.71	1117548
2013-02-21	26.61	26.61	25.92	26.10	1027670
2013-02-22	26.10	26.22	25.90	26.19	1943696
2013-02-25	26.39	26.39	25.66	25.66	2023142
2013-02-26	25.77	25.81	25.39	25.72	2180558
2013-02-27	25.64	26.56	25.62	26.52	1482476
2013-02-28	26.50	26.83	26.44	26.61	2026208
2013-03-01	26.36	28.16	26.34	27.76	4542536
2013-03-04	27.81	27.88	27.40	27.66	1814188
2013-03-05	27.87	27.87	27.54	27.58	1562634
2013-03-06	27.70	27.72	27.36	27.56	1799700
2013-03-07	27.61	27.72	27.54	27.69	1430096
2013-03-08	27.87	28.11	27.68	28.07	1146422
2013-03-11	27.89	28.32	27.82	28.15	974694
2013-03-12	28.11	28.28	28.01	28.16	837002
2013-03-13	28.16	28.26	28.01	28.11	789486
2013-03-14	28.18	28.44	28.03	28.39	832392
2013-03-15	28.39	28.45	28.27	28.28	698588
2013-03-18	28.00	28.21	27.65	27.97	1327098
2013-03-19	28.05	28.49	28.01	28.40	2013708
2013-03-20	28.55	29.04	28.52	28.78	1486712
2013-03-21	28.74	28.81	28.34	28.35	1223106
2013-03-22	28.37	28.48	28.10	28.22	623928
2013-03-25	28.52	28.53	27.93	28.18	1064030
2013-03-26	28.35	28.94	28.32	28.92	1520184
2013-03-27	28.82	29.20	28.65	29.07	1123024
2013-03-28	29.03	29.40	28.93	29.35	1256704
2013-04-01	29.37	29.78	29.37	29.50	1976210
2013-04-02	29.68	29.74	29.33	29.36	802410
2013-04-03	29.34	29.39	28.63	28.85	1910890
2013-04-04	28.80	29.23	28.80	29.20	1323526
2013-04-05	28.64	28.74	28.33	28.51	2258724
2013-04-08	28.47	28.66	28.32	28.47	1335370
2013-04-09	28.61	28.71	28.45	28.56	1673848
2013-04-10	28.74	29.23	28.64	29.23	1089896
2013-04-11	29.31	29.61	29.11	29.60	1016672
2013-04-12	29.41	29.62	29.39	29.52	714056
2013-04-15	29.18	29.49	28.30	28.31	1516190
2013-04-16	28.60	28.97	28.52	28.91	1174434
2013-04-17	28.68	28.70	28.01	28.23	2417960
2013-04-18	28.32	28.33	27.19	27.38	2245086
2013-04-19	27.41	28.24	27.40	28.07	1157528
2013-04-22	28.12	28.35	27.76	28.17	1087990
2013-04-23	28.27	28.38	28.10	28.31	955940
2013-04-24	28.34	28.93	28.27	28.87	872614
2013-04-25	28.90	29.60	28.89	29.33	1349806
2013-04-26	29.25	29.82	29.14	29.66	1104076
2013-04-29	29.90	30.28	29.76	30.13	1084100
2013-04-30	30.04	30.27	29.92	30.09	1258638
2013-05-01	30.02	30.12	29.72	29.91	1088578
2013-05-02	29.98	30.40	29.82	30.17	1365488
2013-05-03	30.47	30.85	30.43	30.65	1066898
2013-05-06	30.70	30.84	30.54	30.76	736798
2013-05-07	30.91	31.40	30.84	31.35	1003326
2013-05-08	31.35	31.55	31.12	31.30	942148
2013-05-09	31.29	31.48	31.14	31.36	1568412
2013-05-10	32.44	32.80	31.97	32.36	3689608
2013-05-13	32.42	32.46	31.96	32.24	1879110
2013-05-14	32.33	32.33	32.03	32.06	2572190
2013-05-15	32.03	32.11	31.88	32.00	2892164
2013-05-16	32.06	32.06	31.81	31.90	1670536
2013-05-17	31.99	32.63	31.46	32.61	2829602
2013-05-20	32.62	32.88	32.56	32.69	568210
2013-05-21	32.72	33.09	32.65	32.97	892856
2013-05-22	33.07	33.36	32.66	32.79	1352388
2013-05-23	32.35	32.90	32.25	32.89	1150396
2013-05-24	32.59	32.81	32.38	32.59	1813810
2013-05-28	32.76	33.11	32.65	32.69	1279540
2013-05-29	32.42	32.99	32.29	32.85	1200702
2013-05-30	32.99	33.95	32.96	33.79	1878500
2013-05-31	33.65	33.79	33.31	33.31	2121102
2013-06-03	33.39	33.71	33.33	33.63	2133490
2013-06-04	33.53	33.80	33.41	33.70	1891974
2013-06-05	33.57	33.57	33.04	33.35	1995464
2013-06-06	33.32	33.56	33.09	33.36	1317048
2013-06-07	33.60	34.09	33.48	34.06	1348196
2013-06-10	34.15	34.24	33.81	34.11	1291516
2013-06-11	33.93	34.46	33.79	34.15	1324062
2013-06-12	34.46	34.53	33.95	34.01	1109244
2013-06-13	34.07	34.82	33.97	34.74	1278914
2013-06-14	34.70	35.18	34.43	34.85	1610216
2013-06-17	34.98	35.08	34.48	34.79	1199922
2013-06-18	34.83	35.41	34.79	35.28	1181070
2013-06-19	35.25	35.58	34.63	34.83	1128202
2013-06-20	34.45	34.57	34.08	34.31	1813840
2013-06-21	34.16	34.57	34.04	34.24	1530256
2013-06-24	33.74	33.96	33.15	33.67	1625750
2013-06-25	33.79	34.25	33.75	34.08	1158630
2013-06-26	34.29	34.99	34.27	34.87	1040516
2013-06-27	35.04	35.59	35.01	35.29	1374238
2013-06-28	35.22	35.99	35.18	35.61	1613850
2013-07-01	36.00	36.10	35.69	35.99	786026
2013-07-02	35.91	36.10	35.77	35.99	1732846
2013-07-03	35.96	35.96	35.65	35.92	588616
2013-07-05	36.00	36.06	35.74	36.04	1635594
2013-07-08	36.12	36.33	35.89	36.00	1568102
2013-07-09	36.22	36.47	36.04	36.32	1993746
2013-07-10	36.33	36.59	36.28	36.56	876644
2013-07-11	37.13	37.33	36.76	37.26	1006574
2013-07-12	37.39	37.71	37.35	37.58	787530
2013-07-15	37.68	37.81	37.28	37.30	800884
2013-07-16	37.33	37.35	36.37	36.51	1388936
2013-07-17	36.65	36.96	36.55	36.71	1098324
2013-07-18	36.92	37.29	36.74	37.19	912086
2013-07-19	37.38	37.51	36.99	37.25	847788
2013-07-22	37.45	37.86	37.45	37.86	1035548
2013-07-23	38.08	38.15	37.60	37.61	1008884
2013-07-24	37.87	38.18	37.77	37.80	801976
2013-07-25	37.89	38.43	37.61	38.39	1237960
2013-07-26	38.20	38.41	37.75	37.82	1314394
2013-07-29	37.75	38.27	37.72	38.19	762284
2013-07-30	38.35	38.61	38.20	38.26	987740
2013-07-31	38.43	38.60	38.08	38.23	1268254
2013-08-01	38.51	38.96	38.45	38.68	822628
2013-08-02	38.58	38.84	38.37	38.83	1000264
2013-08-05	38.80	39.07	38.70	38.84	722526
2013-08-06	38.98	38.98	38.27	38.37	1029200
2013-08-07	38.03	38.13	37.54	37.61	897510
2013-08-08	37.84	38.67	37.73	38.48	1302720
2013-08-09	39.97	40.53	39.47	40.00	2500756
2013-08-12	39.89	40.18	39.58	39.99	1925924
2013-08-13	40.05	41.29	39.94	40.80	2099078
2013-08-14	40.99	41.05	40.16	40.16	1196966
2013-08-15	39.85	40.13	39.55	39.90	1189822
2013-08-16	39.86	40.75	39.86	40.58	1298764
2013-08-19	40.57	40.63	40.11	40.12	949248
2013-08-20	39.93	40.53	39.91	40.20	1024330
2013-08-21	40.03	40.30	39.74	39.94	994324
2013-08-22	39.93	40.48	39.92	40.13	767142
2013-08-23	40.25	40.46	40.14	40.45	561442
2013-08-26	40.47	40.52	40.16	40.27	703680
2013-08-27	39.81	40.06	38.51	38.78	1751612
2013-08-28	38.42	38.75	37.73	38.12	2219894
2013-08-29	38.06	39.28	37.95	38.95	1358254
2013-08-30	39.08	39.08	38.47	38.60	787312
2013-09-03	38.99	39.38	38.91	39.28	1089524
2013-09-04	39.44	40.04	39.30	39.77	886084
2013-09-05	39.94	40.58	39.92	40.26	1192964
2013-09-06	40.72	40.84	39.97	40.34	836560
2013-09-09	40.60	40.98	40.26	40.67	880170
2013-09-10	40.93	41.05	40.44	40.69	1106004
2013-09-11	40.70	40.76	40.36	40.71	768964
2013-09-12	40.60	40.63	39.88	40.07	1541298
2013-09-13	40.21	41.05	40.10	41.03	1614098
2013-09-16	41.38	41.86	41.24	41.73	1108462
2013-09-17	41.82	42.09	41.51	41.84	882700
2013-09-18	41.88	42.16	41.53	41.86	1123034
2013-09-19	42.08	42.39	42.04	42.21	714710
2013-09-20	42.41	42.54	41.68	41.75	997544
2013-09-23	41.77	42.06	41.43	41.89	751764
2013-09-24	41.94	42.50	41.72	42.22	675612
2013-09-25	42.20	42.35	41.80	42.00	861676
2013-09-26	42.09	42.50	41.79	41.92	807376
2013-09-27	41.69	41.89	41.51	41.73	572642
2013-09-30	41.30	41.90	40.86	41.28	1061000
2013-10-01	41.26	41.92	41.24	41.82	996500
2013-10-02	41.48	41.99	41.26	41.70	644746
2013-10-03	41.67	41.97	41.57	41.68	1238926
2013-10-04	41.65	42.62	41.61	42.52	3402386
2013-10-07	42.14	42.56	41.97	42.20	1179788
2013-10-08	42.20	42.38	41.00	41.12	1379886
2013-10-09	41.12	41.39	40.43	41.23	986610
2013-10-10	41.71	42.15	41.67	42.13	1001492
2013-10-11	42.22	42.55	42.17	42.52	955186
2013-10-14	42.33	42.62	42.08	42.50	624712
2013-10-15	42.91	42.91	42.16	42.31	1108332
2013-10-16	42.46	42.63	42.36	42.48	1221398
2013-10-17	42.45	42.69	42.43	42.63	1432818
2013-10-18	42.67	43.18	42.60	43.13	958108
2013-10-21	42.99	43.03	42.31	42.52	1348866
2013-10-22	42.64	42.93	42.33	42.47	1087680
2013-10-23	42.25	42.54	41.91	42.35	854038
2013-10-24	42.40	42.60	42.24	42.48	1092710
2013-10-25	42.44	42.57	42.01	42.29	1251820
2013-10-28	42.32	42.51	41.85	41.94	897506
2013-10-29	42.13	42.29	41.87	42.28	1547020
2013-10-30	42.47	42.52	41.86	41.98	1027108
2013-10-31	42.11	42.73	42.11	42.35	1316582
2013-11-01	42.58	42.63	42.13	42.41	1217912
2013-11-04	42.44	42.84	42.31	42.81	1381930
2013-11-05	42.69	42.70	42.26	42.49	1128028
2013-11-06	43.65	44.38	42.66	43.07	1670430
2013-11-07	43.41	43.41	41.90	41.96	1263982
2013-11-08	41.94	42.50	41.94	42.23	1243696
2013-11-11	42.33	42.48	42.00	42.10	796022
2013-11-12	41.92	42.19	41.78	41.78	1030596
2013-11-13	41.66	42.38	41.65	42.32	1039382
2013-11-14	42.28	42.55	42.14	42.45	1401972
2013-11-15	42.52	43.00	42.30	42.51	1533018
2013-11-18	42.70	42.86	42.02	42.10	983852
2013-11-19	41.93	42.22	41.59	41.62	1318058
2013-11-20	41.68	41.69	40.82	41.48	1976162
2013-11-21	41.56	41.90	41.38	41.40	1666330
2013-11-22	41.56	42.06	41.30	41.46	1196044
2013-11-25	41.66	41.80	41.16	41.30	1041184
2013-11-26	41.14	41.27	40.53	40.56	1336388
2013-11-27	40.25	41.06	40.25	40.81	1205192
2013-11-29	40.98	40.98	40.39	40.67	573252
2013-12-02	40.31	40.72	40.07	40.12	1474852
2013-12-03	39.95	40.41	39.73	40.03	1206680
2013-12-04	39.92	40.41	39.73	40.14	1102504
2013-12-05	39.98	40.13	39.70	39.97	1059568
2013-12-06	40.06	40.38	39.92	40.26	1250282
2013-12-09	40.39	40.58	40.36	40.40	868212
2013-12-10	40.24	40.35	40.03	40.08	1113338
2013-12-11	40.07	40.10	39.05	39.10	1087616
2013-12-12	38.96	38.96	37.88	38.83	2450358
2013-12-13	38.95	39.59	38.85	39.44	1466638
2013-12-16	39.66	39.74	39.39	39.56	1137042
2013-12-17	39.67	39.98	39.51	39.85	1049536
2013-12-18	39.79	40.25	39.04	40.02	1861366
2013-12-19	39.83	39.86	39.24	39.45	1065768
2013-12-20	39.53	39.85	39.35	39.47	961700
2013-12-23	39.58	39.90	39.47	39.90	976484
2013-12-24	39.97	40.23	38.56	40.14	480096
2013-12-26	40.33	40.49	40.14	40.29	442628
2013-12-27	40.26	40.44	39.90	40.40	740680
2013-12-30	40.34	40.71	40.10	40.68	728202
2013-12-31	40.79	41.17	40.79	41.03	887264
2014-01-02	40.87	40.87	40.20	40.33	1119240
2014-01-03	40.43	40.63	40.10	40.46	1127432
2014-01-06	40.44	40.58	39.96	40.13	753922
2014-01-07	40.02	40.85	40.02	40.55	826260
2014-01-08	40.54	40.88	40.43	40.81	787588
2014-01-09	40.71	40.98	40.51	40.79	1070628
2014-01-10	40.66	41.51	40.63	41.44	959884
2014-01-13	42.08	42.65	41.72	41.80	1817940
2014-01-14	41.93	42.25	41.62	42.09	1345248
2014-01-15	41.62	42.85	41.62	42.55	2092968
2014-01-16	42.57	43.52	42.42	43.42	1645282
2014-01-17	43.51	44.38	43.07	43.93	2173542
2014-01-21	43.60	43.96	43.59	43.73	958638
2014-01-22	43.91	44.49	43.44	44.33	980342
2014-01-23	44.02	44.24	43.62	44.21	863078
2014-01-24	43.87	43.91	43.03	43.28	1771282
2014-01-27	43.58	43.58	42.53	42.91	1572844
2014-01-28	43.01	43.39	42.94	43.11	1047230
2014-01-29	42.60	42.93	42.06	42.30	1540330
2014-01-30	42.59	42.87	42.20	42.66	1304276
2014-01-31	41.96	42.67	41.92	42.43	1459102
2014-02-03	42.50	42.50	41.34	41.47	2077368
2014-02-04	41.57	41.57	41.00	41.48	1390906
2014-02-05	41.22	41.44	40.86	41.30	1894204
2014-02-06	41.33	42.30	41.12	42.25	1274986
2014-02-07	42.81	42.88	42.42	42.80	875796
2014-02-10	42.76	42.85	42.31	42.65	1109870
2014-02-11	42.56	43.25	42.44	43.16	1012588
2014-02-12	43.49	43.74	43.35	43.51	657738
2014-02-13	43.29	43.89	43.26	43.63	1054624
2014-02-14	43.65	43.92	43.58	43.70	789138
2014-02-18	43.88	44.00	43.52	43.56	857552
2014-02-19	43.44	43.71	43.20	43.25	976560
2014-02-20	43.38	43.53	43.22	43.28	1319654
2014-02-21	43.29	43.41	43.00	43.25	1545888
2014-02-24	43.36	43.39	43.15	43.26	1656746
2014-02-25	43.26	43.39	43.05	43.15	1359988
2014-02-26	43.21	43.68	43.14	43.51	1034410
2014-02-27	43.49	43.62	43.10	43.60	1771588
2014-02-28	43.66	44.88	43.65	44.56	1870406
2014-03-03	45.10	47.06	44.76	46.83	4130074
2014-03-04	47.45	48.17	47.05	48.05	2524564
2014-03-05	48.04	48.06	47.10	47.54	1404694
2014-03-06	47.67	47.87	47.51	47.87	1243338
2014-03-07	47.60	48.60	47.60	48.16	1149464
2014-03-10	48.20	48.85	48.02	48.75	1186800
2014-03-11	48.69	49.13	48.23	48.38	1570000
2014-03-12	47.88	48.49	47.01	48.49	1440816
2014-03-13	48.55	48.57	47.10	47.41	1443552
2014-03-14	47.16	47.66	47.04	47.43	830286
2014-03-17	47.64	48.17	47.52	47.79	931130
2014-03-18	48.05	48.48	47.94	48.27	824374
2014-03-19	48.12	48.54	47.53	48.01	772254
2014-03-20	47.67	48.12	47.49	47.80	874088
2014-03-21	47.94	48.30	47.66	47.71	920850
2014-03-24	47.91	47.96	46.26	46.86	1605670
2014-03-25	47.14	47.72	47.00	47.59	1625304
2014-03-26	47.81	48.20	47.62	47.76	990888
2014-03-27	47.79	47.93	47.32	47.51	930312
2014-03-28	47.77	48.07	47.59	47.79	771640
2014-03-31	48.13	48.37	47.68	48.16	1061700
2014-04-01	48.21	49.78	48.21	49.58	1509414
2014-04-02	49.58	49.87	49.24	49.65	1222222
2014-04-03	49.56	49.84	49.18	49.25	900992
2014-04-04	49.53	49.67	48.72	48.78	1344984
2014-04-07	48.60	48.99	47.48	47.78	1345134
2014-04-08	47.87	48.76	47.68	48.66	1021242
2014-04-09	49.18	50.25	48.91	50.03	1466272
2014-04-10	49.72	49.99	48.26	48.29	2136418
2014-04-11	48.49	49.10	47.87	48.34	1867096
2014-04-14	48.65	48.81	48.09	48.59	1459284
2014-04-15	48.58	49.16	47.61	48.07	1678040
2014-04-16	48.40	49.10	48.10	48.91	1502100
2014-04-17	49.03	49.27	48.68	49.03	1175462
2014-04-21	49.09	49.65	48.97	49.57	837772
2014-04-22	49.62	50.83	49.45	50.55	1822710
2014-04-23	50.39	50.39	49.37	49.42	1160304
2014-04-24	49.62	50.78	49.58	50.30	931702
2014-04-25	49.87	49.87	48.73	48.77	1025686
2014-04-28	49.05	49.32	48.20	49.00	1298636
2014-04-29	49.35	49.44	48.75	48.82	963890
2014-04-30	48.83	49.09	48.54	49.00	1162000
2014-05-01	48.93	49.55	48.89	49.47	735462
2014-05-02	49.46	50.01	49.43	49.72	1000628
2014-05-05	49.52	49.56	48.83	49.37	1570500
2014-05-06	49.41	49.41	48.67	48.79	976868
2014-05-07	48.77	49.30	48.44	49.28	993406
2014-05-08	48.67	49.77	46.65	49.00	1992780
2014-05-09	48.90	49.27	48.49	48.81	1091690
2014-05-12	49.01	49.80	49.01	49.77	1672690
2014-05-13	49.90	50.52	49.77	50.08	1111260
2014-05-14	50.07	50.22	49.57	49.67	713588
2014-05-15	49.58	49.92	48.83	49.89	1329710
2014-05-16	49.98	50.05	49.18	49.50	1127238
2014-05-19	49.64	50.24	49.49	50.18	448670
2014-05-20	50.01	50.32	49.40	49.68	880600
2014-05-21	49.66	50.29	49.55	50.24	610202
2014-05-22	50.15	50.65	50.13	50.34	710940
2014-05-23	50.31	51.20	50.15	51.12	883166
2014-05-27	51.25	51.60	51.01	51.45	1208704
2014-05-28	51.35	51.38	50.68	50.90	1103894
2014-05-29	51.05	51.20	50.61	50.84	642758
2014-05-30	50.65	51.34	50.36	51.16	1065022
2014-06-02	51.14	51.72	51.09	51.31	999488
2014-06-03	51.30	52.35	51.26	52.20	1022012
2014-06-04	52.06	53.38	52.00	53.04	984684
2014-06-05	53.46	53.48	52.68	52.92	740490
2014-06-06	52.90	53.70	52.84	53.61	943120
2014-06-09	53.51	54.17	53.45	53.64	593440
2014-06-10	53.61	53.66	53.30	53.64	994534
2014-06-11	53.58	54.05	53.48	53.93	804044
2014-06-12	53.81	54.17	53.49	53.72	1111948
2014-06-13	53.70	54.11	53.59	53.94	590974
2014-06-16	53.84	54.35	53.69	54.01	812152
2014-06-17	53.99	54.36	53.94	54.16	711106
2014-06-18	54.24	54.38	53.81	54.27	936802
2014-06-19	54.32	54.37	54.09	54.32	561410
2014-06-20	54.45	54.58	54.07	54.14	898694
2014-06-23	54.11	54.20	53.85	54.08	1046976
2014-06-24	54.05	54.33	53.65	53.70	745538
2014-06-25	53.65	54.06	53.22	53.85	737842
2014-06-26	53.74	53.90	53.32	53.80	702036
2014-06-27	53.53	54.25	53.53	54.23	414782
2014-06-30	54.00	54.34	53.57	53.88	707794
2014-07-01	53.90	54.70	53.89	54.42	647518
2014-07-02	54.46	54.63	54.09	54.35	720474
2014-07-03	54.66	55.30	54.56	55.19	389666
2014-07-07	54.78	55.07	54.52	54.68	786436
2014-07-08	54.51	54.57	53.87	54.50	701220
2014-07-09	54.52	54.83	54.16	54.81	647418
2014-07-10	54.22	54.98	53.95	54.94	1231652
2014-07-11	54.78	55.46	54.57	55.03	919598
2014-07-14	55.44	55.78	55.18	55.30	900308
2014-07-15	55.17	55.58	54.96	55.30	610612
2014-07-16	55.39	55.95	55.30	55.40	920852
2014-07-17	55.26	55.40	54.75	54.87	841558
2014-07-18	54.87	55.25	54.83	55.15	655582
2014-07-21	55.16	55.25	54.63	54.72	888390
2014-07-22	54.98	55.43	54.94	55.33	669040
2014-07-23	55.38	55.78	55.18	55.77	605366
2014-07-24	55.93	56.10	55.32	55.33	785656
2014-07-25	55.13	55.70	55.11	55.42	565320
2014-07-28	55.36	55.50	55.07	55.34	548892
2014-07-29	55.45	55.45	54.83	54.83	728226
2014-07-30	55.08	55.32	54.67	55.15	824452
2014-07-31	55.03	55.06	53.70	53.70	1238264
2014-08-01	53.68	53.89	52.79	53.51	1304198
2014-08-04	53.88	54.46	53.56	54.33	627424
2014-08-05	54.01	54.47	53.54	54.07	1242350
2014-08-06	53.95	54.09	53.38	53.55	1312500
2014-08-07	53.58	53.75	52.34	52.58	1782312
2014-08-08	54.05	55.88	53.50	55.72	2133146
2014-08-11	55.84	56.43	55.53	55.84	1443378
2014-08-12	55.89	56.08	55.37	55.47	1405924
2014-08-13	55.86	56.10	55.67	55.81	624426
2014-08-14	56.02	56.32	55.81	56.21	805992
2014-08-15	56.50	56.64	55.49	56.07	815580
2014-08-18	56.06	56.55	56.06	56.34	554184
2014-08-19	56.48	57.02	56.45	57.00	719358
2014-08-20	56.80	57.10	56.60	57.03	608944
2014-08-21	57.20	57.20	56.74	56.76	712680
2014-08-22	56.81	56.90	56.33	56.66	703028
2014-08-25	56.70	57.10	56.57	56.97	600532
2014-08-26	57.18	57.18	56.55	56.61	536736
2014-08-27	56.78	57.24	56.35	56.87	631092
2014-08-28	56.64	56.75	56.00	56.68	762438
2014-08-29	56.86	56.86	56.24	56.74	687090
2014-09-02	56.65	56.86	56.24	56.47	998374
2014-09-03	56.69	56.99	56.51	56.71	651236
2014-09-04	57.00	57.11	56.61	56.81	433422
2014-09-05	56.74	56.83	56.50	56.81	523292
2014-09-08	56.56	56.95	56.05	56.29	685550
2014-09-09	56.17	56.18	55.74	56.01	864372
2014-09-10	55.95	56.15	55.87	56.11	821422
2014-09-11	55.80	56.38	55.64	56.00	648424
2014-09-12	55.65	55.90	55.10	55.33	1027776
2014-09-15	55.10	55.10	53.77	53.83	1364184
2014-09-16	53.73	54.54	53.64	54.24	1082454
2014-09-17	54.17	54.34	53.84	54.01	838848
2014-09-18	54.38	54.92	54.25	54.37	814486
2014-09-19	54.42	54.51	51.22	51.85	3356208
2014-09-22	51.85	52.56	51.43	51.45	1446574
2014-09-23	51.37	52.26	51.14	52.11	1362786
2014-09-24	52.28	52.49	51.52	52.08	881610
2014-09-25	51.82	51.82	50.61	50.61	1216194
2014-09-26	50.53	50.83	50.18	50.55	1090206
2014-09-29	50.05	50.29	49.37	49.43	1206418
2014-09-30	49.13	49.13	47.12	47.46	3003224
2014-10-01	47.07	47.99	47.06	47.77	2968680
2014-10-02	47.75	48.39	47.12	47.92	2182598
2014-10-03	48.04	48.25	47.59	48.06	2611260
2014-10-06	48.39	48.75	47.74	47.89	1105078
2014-10-07	47.46	48.07	46.92	46.92	1445848
2014-10-08	47.09	47.35	45.92	47.16	1936872
2014-10-09	46.82	46.95	45.80	45.95	1721300
2014-10-10	45.42	45.67	43.82	44.22	2631984
2014-10-13	44.46	44.76	42.78	42.81	1320250
2014-10-14	42.58	43.36	42.24	42.30	2668738
2014-10-15	41.81	42.54	41.21	42.50	2582526
2014-10-16	41.54	44.43	41.54	43.85	2218908
2014-10-17	44.78	45.81	44.54	45.09	2533494
2014-10-20	44.90	45.41	44.47	44.82	1396280
2014-10-21	45.42	47.13	45.29	47.04	1876458
2014-10-22	47.03	47.43	46.46	46.59	1461896
2014-10-23	47.14	47.73	46.96	47.29	1722688
2014-10-24	47.64	48.35	47.58	48.27	1376882
2014-10-27	48.18	48.23	47.43	48.13	1322104
2014-10-28	48.46	49.24	48.04	49.16	1663128
2014-10-29	49.32	49.34	48.38	48.90	1182496
2014-10-30	48.85	49.04	47.76	48.16	1506258
2014-10-31	48.63	49.57	48.57	49.36	1612408
2014-11-03	49.19	49.38	48.54	48.83	1141262
2014-11-04	48.65	48.95	48.12	48.49	1649868
2014-11-05	50.96	51.88	50.45	51.47	2689594
2014-11-06	51.79	52.75	51.58	52.48	1742774
2014-11-07	52.84	52.93	51.49	51.73	1141616
2014-11-10	52.03	52.12	51.45	52.01	834048
2014-11-11	52.12	52.39	51.69	51.82	775038
2014-11-12	51.65	52.44	51.33	52.14	912338
2014-11-13	52.25	52.25	51.71	51.71	171676
2014-11-14	51.81	52.10	51.49	51.96	916694
2014-11-17	51.70	52.30	51.56	51.95	1028328
2014-11-18	52.10	52.84	52.06	52.40	981206
2014-11-19	52.37	52.40	51.89	52.04	741952
2014-11-20	51.95	52.71	51.75	52.68	829262
2014-11-21	53.26	53.26	52.50	52.57	817572
2014-11-24	52.64	52.89	52.11	52.32	1010728
2014-11-25	52.45	53.06	52.08	53.00	1198652
2014-11-26	53.10	53.44	52.89	53.42	816150
2014-11-28	53.75	54.37	53.61	53.83	720928
2014-12-01	53.73	54.63	53.44	54.29	1878438
2014-12-02	54.44	54.85	53.87	54.20	1261030
2014-12-03	54.25	55.72	54.20	55.64	1007524
2014-12-04	55.35	55.97	54.79	55.01	1139004
2014-12-05	55.06	55.43	54.90	55.04	744824
2014-12-08	54.95	54.99	53.60	53.80	927678
2014-12-09	52.96	54.24	52.88	54.20	1030182
2014-12-10	53.80	53.95	52.92	53.15	821858
2014-12-11	53.24	53.60	52.54	52.75	890456
2014-12-12	52.09	52.14	50.72	50.77	1449194
2014-12-15	50.88	51.94	50.61	51.75	1204962
2014-12-16	51.58	53.26	51.51	51.86	1696144
2014-12-17	51.90	52.23	51.19	52.12	2498902
2014-12-18	52.70	53.04	52.13	52.95	1071492
2014-12-19	52.85	53.73	52.41	53.33	1022248
2014-12-22	53.59	53.77	53.28	53.38	630868
2014-12-23	53.36	54.42	53.36	53.79	645008
2014-12-24	54.05	54.13	53.66	53.97	277552
2014-12-26	54.03	54.55	54.03	54.33	328606
2014-12-29	54.21	54.84	54.16	54.67	604154
2014-12-30	54.68	55.03	54.32	54.49	865152
2014-12-31	54.61	54.89	54.23	54.35	764852
2015-01-02	54.50	54.72	53.49	54.34	955806
2015-01-05	54.04	54.19	52.88	53.18	1259532
2015-01-06	53.05	53.49	51.49	52.03	1689898
2015-01-07	52.49	53.54	52.16	53.54	904806
2015-01-08	54.14	54.87	53.92	54.55	1069996
2015-01-09	54.39	54.69	53.26	53.39	830988
2015-01-12	53.07	53.17	51.79	52.03	1157726
2015-01-13	52.47	52.90	50.87	51.50	1042142
2015-01-14	48.72	49.09	47.63	48.51	3715596
2015-01-15	49.00	49.01	45.85	45.93	3621272
2015-01-16	45.88	46.70	45.28	46.63	2800052
2015-01-20	47.22	47.22	46.19	47.02	1873524
2015-01-21	47.09	47.30	46.20	46.82	2022092
2015-01-22	47.18	48.09	46.82	47.85	1645262
2015-01-23	47.84	48.03	47.07	47.96	1558100
2015-01-26	47.94	48.18	47.70	47.88	1019602
2015-01-27	47.49	48.38	47.32	48.14	1069230
2015-01-28	48.54	48.56	47.85	47.91	1076948
2015-01-29	48.04	48.34	47.63	48.13	1480560
2015-01-30	47.58	48.78	47.46	48.01	1624078
2015-02-02	48.44	49.38	48.13	48.85	1654628
2015-02-03	49.43	50.67	49.03	50.22	1501020
2015-02-04	50.04	50.12	49.30	49.47	1572894
2015-02-05	49.86	50.12	49.44	49.73	1164626
2015-02-06	49.78	50.30	49.56	50.01	965128
2015-02-09	50.08	50.96	50.06	50.78	1396258
2015-02-10	50.98	51.13	50.28	50.88	937678
2015-02-11	50.69	51.18	50.25	50.56	714500
2015-02-12	51.16	51.52	50.77	51.39	883946
2015-02-13	51.55	51.75	51.08	51.16	877564
2015-02-17	51.60	52.31	51.60	52.23	1181314
2015-02-18	51.88	52.08	51.43	51.82	1015590
2015-02-19	51.51	52.00	51.42	51.98	963194
2015-02-20	51.91	52.08	51.38	51.99	991548
2015-02-23	51.30	51.97	51.13	51.82	1363682
2015-02-24	51.79	51.93	50.98	51.13	2378018
2015-02-25	52.71	55.36	52.71	55.01	4321514
2015-02-26	54.58	55.39	54.31	54.53	1528254
2015-02-27	54.43	54.76	54.13	54.48	1496776
2015-03-02	54.27	55.61	54.16	55.11	1387060
2015-03-03	55.28	55.30	54.53	54.85	1081304
2015-03-04	54.38	54.48	53.90	54.30	982440
2015-03-05	54.30	54.87	53.57	53.64	980642
2015-03-06	53.14	53.65	52.88	53.11	857096
2015-03-09	53.32	53.63	52.87	53.27	742620
2015-03-10	52.47	52.58	51.81	52.06	1080726
2015-03-11	52.03	52.34	51.79	52.11	1301700
2015-03-12	52.32	52.57	51.81	52.40	1071962
2015-03-13	52.13	52.52	51.37	51.76	1010690
2015-03-16	51.89	53.10	51.84	52.93	1193678
2015-03-17	52.54	52.78	52.10	52.66	1158680
2015-03-18	52.64	53.72	52.04	53.37	1436452
2015-03-19	52.97	53.26	52.20	52.52	1447888
2015-03-20	52.95	53.32	52.62	53.10	1404814
2015-03-23	53.05	53.19	52.77	52.90	1379128
2015-03-24	53.10	53.91	52.85	53.71	1618554
2015-03-25	54.07	54.07	52.54	52.66	1465120
2015-03-26	52.53	52.70	51.75	52.10	822040
2015-03-27	52.39	52.97	51.61	52.07	1065979
2015-03-30	52.14	54.95	52.02	53.00	2158744
2015-03-31	52.78	54.12	52.62	53.66	1471974
2015-04-01	53.57	53.86	52.36	52.79	1439368
2015-04-02	52.99	53.96	52.92	53.64	1039169
2015-04-06	53.67	54.77	53.57	53.94	1025081
2015-04-07	53.97	54.32	53.33	53.36	827705
2015-04-08	53.81	54.28	53.55	53.86	885379
2015-04-09	53.93	54.68	53.83	54.20	863243
2015-04-10	54.21	54.41	53.86	54.31	764842
2015-04-13	54.37	54.47	53.72	53.87	668207
2015-04-14	54.02	54.37	53.37	53.56	827062
2015-04-15	53.67	54.41	53.57	54.22	844374
2015-04-16	54.48	55.21	54.24	54.60	1161128
2015-04-17	54.60	54.60	53.24	53.63	1262456
2015-04-20	53.82	54.40	53.34	53.46	1169345
2015-04-21	53.53	53.88	52.98	53.55	940403
2015-04-22	53.78	53.93	52.98	53.10	1442747
2015-04-23	53.02	53.19	52.44	53.06	929793
2015-04-24	53.25	53.31	52.24	52.36	892131
2015-04-27	52.62	52.95	52.02	52.29	876745
2015-04-28	52.38	52.49	51.64	52.44	962686
2015-04-29	52.04	52.21	51.49	51.63	1104514
2015-04-30	51.08	51.15	50.33	50.43	1313506
2015-05-01	50.43	51.29	50.33	51.23	826379
2015-05-04	51.48	51.57	50.96	51.44	983877
2015-05-05	51.43	51.58	50.86	50.92	853013
2015-05-06	51.61	53.26	51.60	52.82	3084611
2015-05-07	52.04	55.25	52.01	55.12	3081898
2015-05-08	55.84	56.91	55.33	56.77	2627197
2015-05-11	56.66	57.02	56.09	56.62	1576850
2015-05-12	56.25	56.86	55.81	56.06	1271028
2015-05-13	55.92	56.35	55.41	55.89	1354118
2015-05-14	56.13	56.27	55.63	56.15	1301937
2015-05-15	56.08	56.17	55.28	55.65	1113789
2015-05-18	55.84	56.36	55.72	56.31	814279
2015-05-19	56.18	56.18	54.83	55.77	2774990
2015-05-20	56.00	56.13	55.41	55.93	1388010
2015-05-21	55.75	57.49	55.72	57.44	1328123
2015-05-22	57.08	57.96	57.07	57.81	1686303
2015-05-26	56.99	57.38	56.74	57.02	1981346
2015-05-27	57.76	58.24	57.43	57.96	2341520
2015-05-28	57.85	58.06	57.43	57.89	1217432
2015-05-29	57.73	57.93	57.08	57.51	1493577
2015-06-01	57.64	59.28	57.29	58.97	3264916
2015-06-02	58.89	59.15	58.37	58.74	1824024
2015-06-03	58.84	59.29	58.58	58.81	1487663
2015-06-04	58.60	58.75	57.63	58.29	2031307
2015-06-05	58.08	58.31	57.77	58.01	1234154
2015-06-08	57.90	58.16	57.42	57.75	1967510
2015-06-09	57.67	58.58	57.33	58.21	1577700
2015-06-10	58.86	59.35	58.77	59.08	1732737
2015-06-11	59.26	59.42	58.38	58.89	1044797
2015-06-12	58.52	58.66	57.91	58.36	960675
2015-06-15	57.82	57.93	57.41	57.80	1029584
2015-06-16	57.70	58.05	57.64	57.88	798679
2015-06-17	58.03	58.33	57.48	58.04	1063041
2015-06-18	58.08	58.08	57.52	57.67	1544877
2015-06-19	57.44	58.04	56.70	57.24	2509993
2015-06-22	57.65	57.93	57.31	57.33	941540
2015-06-23	57.48	58.13	57.29	57.98	1368541
2015-06-24	57.82	58.34	57.54	57.68	1040110
2015-06-25	58.01	58.30	57.63	57.90	1569776
2015-06-26	57.92	58.01	57.61	57.99	1337533
2015-06-29	57.37	57.43	55.55	55.65	1970070
2015-06-30	55.93	57.49	55.64	56.09	2084458
2015-07-01	56.71	57.48	56.34	57.26	1368568
2015-07-02	57.20	57.22	56.48	57.12	1369903
2015-07-06	56.09	57.48	56.00	57.18	1210953
2015-07-07	57.02	57.31	55.56	57.18	2092560
2015-07-08	56.11	56.31	54.73	54.96	2857625
2015-07-09	55.50	55.96	54.84	54.91	1984737
2015-07-10	55.50	55.53	54.77	55.32	2327395
2015-07-13	55.79	56.32	55.50	56.23	1306074
2015-07-14	56.18	56.32	55.76	55.90	2294753
2015-07-15	56.24	56.24	55.52	55.83	3768786
2015-07-16	57.41	57.62	53.29	53.70	5618340
2015-07-17	54.01	54.12	52.75	54.09	2582475
2015-07-20	54.36	54.58	54.09	54.42	1743892
2015-07-21	54.57	54.57	54.04	54.26	1402228
2015-07-22	54.01	54.19	53.66	53.85	1123270
2015-07-23	54.19	54.50	53.67	53.80	1518154
2015-07-24	54.24	54.39	53.46	53.81	1804756
2015-07-27	53.71	53.71	52.77	52.87	1294416
2015-07-28	53.30	53.88	53.06	53.80	1256898
2015-07-29	53.36	54.57	53.23	54.53	1070238
2015-07-30	54.23	54.47	53.50	54.45	1540744
2015-07-31	54.62	54.91	54.14	54.36	1222944
2015-08-03	54.70	55.46	54.39	54.85	1236773
2015-08-04	54.88	55.62	54.55	54.86	1718195
2015-08-05	55.51	56.00	54.97	55.84	1613205
2015-08-06	55.99	55.99	54.25	54.44	2356882
2015-08-07	54.51	55.36	53.66	54.36	1700847
2015-08-10	55.03	55.52	54.65	55.17	1164846
2015-08-11	54.51	54.70	53.37	53.78	1506523
2015-08-12	53.54	53.87	51.43	52.44	2032578
2015-08-13	52.72	52.96	51.95	52.27	1605010
2015-08-14	52.33	52.58	51.98	52.45	1069151
2015-08-17	52.36	52.89	51.76	52.86	869988
2015-08-18	52.92	53.82	52.73	53.39	1025080
2015-08-19	53.19	53.19	51.96	52.40	1149246
2015-08-20	51.80	52.08	50.86	50.94	1482838
2015-08-21	50.47	50.47	48.57	48.60	2279510
2015-08-24	42.77	48.75	42.77	46.97	2198011
2015-08-25	49.04	49.04	47.19	47.19	1889775
2015-08-26	48.50	48.50	46.23	48.08	1846007
2015-08-27	48.42	50.26	48.23	49.64	1971986
2015-08-28	49.17	49.64	48.87	49.23	1547520
2015-08-31	48.94	49.63	48.52	49.19	1193620
2015-09-01	48.01	48.17	46.95	47.36	2287686
2015-09-02	47.79	48.09	47.08	47.93	1230390
2015-09-03	48.19	48.84	47.92	48.28	1088536
2015-09-04	47.52	47.61	46.99	47.24	1354729
2015-09-08	48.16	48.71	47.82	48.30	1031711
2015-09-09	48.99	49.59	48.49	48.57	1637755
2015-09-10	48.50	49.49	48.48	48.92	1120612
2015-09-11	48.64	49.78	48.60	49.78	1395477
2015-09-14	49.68	49.69	48.67	48.72	1341696
2015-09-15	48.87	49.61	48.63	49.51	1020293
2015-09-16	49.58	50.81	49.36	50.71	1055471
2015-09-17	50.59	51.60	50.21	50.76	984381
2015-09-18	50.31	50.78	49.79	49.88	1536735
2015-09-21	49.70	49.93	48.42	49.47	2233653
2015-09-22	48.41	48.49	45.36	47.02	3192634
2015-09-23	46.34	46.96	45.49	46.26	2211514
2015-09-24	45.42	47.27	43.39	46.94	5626369
2015-09-25	47.40	47.88	47.01	47.15	2476951
2015-09-28	46.54	46.68	45.43	45.57	1606416
2015-09-29	45.49	46.11	45.09	46.05	1504574
2015-09-30	46.74	48.02	46.65	48.01	1927414
2015-10-01	48.77	48.80	47.59	48.07	1992347
2015-10-02	47.54	48.63	47.31	48.61	1373785
2015-10-05	49.11	49.45	48.95	49.30	1190079
2015-10-06	49.26	49.31	48.30	48.40	1355933
2015-10-07	48.76	49.44	48.54	49.33	1693930
2015-10-08	49.23	49.50	48.82	49.31	1436902
2015-10-09	49.45	50.83	49.41	50.62	2388047
2015-10-12	50.75	51.15	50.36	50.63	972681
2015-10-13	50.22	50.51	49.48	49.54	1082133
2015-10-14	49.67	50.42	49.51	50.02	920380
2015-10-15	50.46	50.76	49.74	50.29	823893
2015-10-16	50.28	50.45	49.82	50.23	745284
2015-10-19	49.88	50.16	49.70	50.11	820290
2015-10-20	50.34	51.66	50.26	51.34	1516979
2015-10-21	51.55	51.87	51.08	51.36	1309006
2015-10-22	51.60	52.62	51.17	52.50	1315159
2015-10-23	53.15	53.60	52.92	53.25	1328125
2015-10-26	53.46	53.72	53.26	53.46	876338
2015-10-27	53.14	53.32	52.35	52.65	1208859
2015-10-28	53.12	53.89	52.41	53.86	932636
2015-10-29	53.58	53.77	52.59	52.69	1063764
2015-10-30	52.79	53.40	52.61	52.73	1451772
2015-11-02	52.71	53.56	52.55	53.49	1234340
2015-11-03	53.23	53.55	52.50	53.42	1432034
2015-11-04	53.50	53.53	52.68	52.86	2101371
2015-11-05	47.98	48.40	45.15	47.35	9315192
2015-11-06	47.74	48.68	47.27	48.25	2401978
2015-11-09	48.34	48.34	47.38	47.39	2063810
2015-11-10	47.24	47.27	46.30	46.36	3089793
2015-11-11	46.60	46.76	45.55	45.60	3027677
2015-11-12	45.23	45.43	44.54	44.57	2198781
2015-11-13	44.51	44.57	43.32	43.40	2197026
2015-11-16	43.31	43.79	42.81	43.66	2543672
2015-11-17	43.76	44.02	43.43	43.88	1912514
2015-11-18	44.25	45.02	44.13	44.89	1754573
2015-11-19	45.11	45.40	44.73	45.05	1848286
2015-11-20	45.40	45.44	44.74	44.94	1980901
2015-11-23	44.75	44.88	44.15	44.18	2411562
2015-11-24	43.45	44.85	43.45	44.41	2332140
2015-11-25	44.63	45.19	44.63	44.97	1650157
2015-11-27	44.93	45.05	44.35	44.82	780033
2015-11-30	44.87	45.50	44.72	45.44	2482506
2015-12-01	45.88	46.42	45.59	45.93	2463964
2015-12-02	45.93	46.11	45.08	45.17	2051942
2015-12-03	45.45	45.49	44.19	44.38	2353452
2015-12-04	44.51	45.12	44.14	44.83	1890234
2015-12-07	44.51	44.55	43.37	43.50	2270548
2015-12-08	43.09	43.45	42.63	42.93	2197783
2015-12-09	42.71	43.49	42.08	42.51	2219694
2015-12-10	42.53	43.19	42.43	42.89	1766243
2015-12-11	42.30	42.48	41.51	41.53	1410666
2015-12-14	41.66	41.86	40.81	41.27	1789731
2015-12-15	41.59	42.01	41.23	41.32	2293420
2015-12-16	41.49	42.52	41.47	42.42	3413134
2015-12-17	42.43	42.56	41.06	41.07	1971668
2015-12-18	40.85	41.38	40.72	40.83	1563675
2015-12-21	41.13	41.46	40.95	41.38	1149230
2015-12-22	41.49	41.61	41.03	41.30	1254723
2015-12-23	41.53	42.05	41.27	41.94	1148304
2015-12-24	41.83	42.15	41.75	41.85	444419
2015-12-28	41.64	41.78	41.13	41.28	949790
2015-12-29	41.47	42.11	41.42	41.66	1101429
2015-12-30	41.53	41.72	41.14	41.18	1049275
2015-12-31	41.12	41.13	40.31	40.56	1429125
2016-01-04	39.90	40.22	39.15	39.97	2036910
2016-01-05	40.11	40.21	38.66	38.83	1708658
2016-01-06	38.27	38.29	36.79	37.17	3344423
2016-01-07	36.25	36.88	34.73	35.27	4300557
2016-01-08	35.64	36.16	35.36	35.40	3070437
2016-01-11	35.58	35.96	35.01	35.73	2276527
2016-01-12	36.08	36.34	34.96	35.42	2191184
2016-01-13	37.88	38.15	35.52	36.02	5837919
2016-01-14	35.68	35.68	34.54	35.31	3783095
2016-01-15	34.32	34.32	33.20	33.58	3249385
2016-01-19	34.21	34.26	33.55	34.11	2457210
2016-01-20	33.48	34.36	32.49	33.88	2604187
2016-01-21	34.26	35.19	34.02	34.49	3024643
2016-01-22	35.50	36.00	34.77	35.17	2517172
2016-01-25	36.11	36.11	34.00	34.09	24050037
2016-01-26	34.51	35.19	34.33	35.16	2156648
2016-01-27	35.15	35.72	34.81	35.03	1619884
2016-01-28	35.60	35.60	33.77	34.39	2087866
2016-01-29	34.62	34.83	34.17	34.59	1836113
2016-02-01	34.48	35.27	34.05	35.12	1984627
2016-02-02	34.66	34.69	33.64	33.85	2105143
2016-02-03	34.40	34.40	32.07	32.65	2998119
2016-02-04	32.71	33.21	32.00	33.17	2315795
2016-02-05	33.26	33.62	32.60	32.69	1749883
2016-02-08	32.13	32.33	30.94	31.45	2313193
2016-02-09	31.06	31.76	30.41	31.37	4348664
2016-02-10	31.56	32.60	31.49	31.65	2697192
2016-02-11	31.02	32.12	30.99	31.60	2740083
2016-02-12	32.08	33.26	31.84	33.08	2194574
2016-02-16	33.75	33.83	32.66	33.67	2323615
2016-02-17	34.11	35.40	33.99	34.99	2731472
2016-02-18	35.44	35.44	34.35	34.76	1625859
2016-02-19	34.34	34.48	33.68	34.22	1853184
2016-02-22	34.79	35.61	34.77	35.51	2074388
2016-02-23	35.50	35.75	34.83	34.95	1582075
2016-02-24	34.50	34.79	33.58	34.78	1827498
2016-02-25	34.84	35.58	34.46	35.51	1752358
2016-02-26	38.57	39.09	37.20	38.23	4022013
2016-02-29	38.26	39.10	38.11	38.85	3203003
2016-03-01	39.30	40.17	39.21	39.65	2882586
2016-03-02	39.57	39.84	39.22	39.65	1766978
2016-03-03	39.97	40.84	39.72	40.30	1989113
2016-03-04	40.56	41.15	40.23	41.07	1989104
2016-03-07	40.96	41.84	40.84	41.62	2051649
2016-03-08	41.46	41.50	39.82	39.89	2744988
2016-03-09	40.12	41.07	39.93	40.80	1870063
2016-03-10	41.06	41.18	39.45	40.12	1656801
2016-03-11	40.76	41.63	40.71	41.59	1866148
2016-03-14	41.50	41.76	40.97	41.41	2282455
2016-03-15	40.92	41.40	40.63	41.27	1844759
2016-03-16	41.33	42.38	41.02	42.22	2112153
2016-03-17	42.38	43.01	42.21	42.78	1408657
2016-03-18	42.73	42.99	42.57	42.78	2014005
2016-03-21	42.66	42.97	42.39	42.79	1316104
2016-03-22	42.29	42.85	41.98	42.44	1787508
2016-03-23	42.45	42.52	41.87	41.97	2070967
2016-03-24	41.45	41.46	40.84	41.40	2209831
2016-03-28	41.64	42.06	41.54	41.74	1233089
2016-03-29	41.49	42.66	41.31	42.52	1824784
2016-03-30	42.95	43.39	42.70	43.15	1349408
2016-03-31	43.22	43.50	42.90	42.96	1156009
2016-04-01	42.52	42.80	41.84	41.89	1379771
2016-04-04	41.78	41.79	40.60	40.95	1670115
2016-04-05	40.33	41.31	39.96	41.13	1648402
2016-04-06	41.08	41.08	40.34	40.99	1130562
2016-04-07	40.80	40.83	39.15	39.52	1760171
2016-04-08	40.05	40.54	39.62	39.76	1125410
2016-04-11	40.05	40.49	39.83	39.93	991102
2016-04-12	40.14	40.74	39.82	40.51	1193614
2016-04-13	40.86	41.70	40.68	41.58	1422016
2016-04-14	41.67	42.11	41.33	41.68	1100827
2016-04-15	41.64	41.71	41.16	41.42	1066370
2016-04-18	41.29	42.18	41.20	42.04	1419121
2016-04-19	42.25	42.83	42.12	42.37	1452924
2016-04-20	42.37	43.62	42.32	43.43	2356266
2016-04-21	43.47	43.50	42.97	43.14	2099515
2016-04-22	43.04	43.53	42.82	42.97	1386929
2016-04-25	42.73	43.41	42.70	43.22	1081781
2016-04-26	43.38	43.61	43.14	43.54	1319478
2016-04-27	43.63	43.66	42.78	43.04	2138618
2016-04-28	42.84	43.06	42.01	42.65	2162781
2016-04-29	42.70	42.70	41.87	42.02	1124417
2016-05-02	42.35	42.39	41.50	42.09	964792
2016-05-03	41.54	41.64	40.68	41.25	1384786
2016-05-04	40.79	40.79	39.67	39.70	2359683
2016-05-05	40.71	41.42	40.19	40.38	2445198
2016-05-06	40.22	41.21	40.03	40.96	1393082
2016-05-09	40.70	41.25	40.46	41.05	1699408
2016-05-10	41.16	41.55	40.95	41.42	1111822
2016-05-11	41.23	41.56	40.74	40.77	966545
2016-05-12	41.16	41.22	40.16	40.57	1257882
2016-05-13	40.32	40.86	39.92	40.00	1024251
2016-05-16	40.07	40.53	39.98	40.27	1221956
2016-05-17	40.03	40.71	39.89	40.13	1147323
2016-05-18	39.83	40.42	39.60	39.87	1179388
2016-05-19	39.48	39.77	38.82	39.01	1658253
2016-05-20	39.16	39.77	39.04	39.59	1055167
2016-05-23	39.45	39.68	39.01	39.04	702397
2016-05-24	39.21	40.04	39.20	39.51	1994930
2016-05-25	39.77	40.54	39.69	40.30	1575621
2016-05-26	40.62	40.65	39.79	40.22	1164442
2016-05-27	40.07	40.80	40.04	40.72	1032746
2016-05-31	40.67	40.80	40.34	40.53	1758060
2016-06-01	40.43	40.61	39.47	40.45	1670110
2016-06-02	40.29	40.59	40.19	40.46	1698933
2016-06-03	40.61	40.61	40.04	40.41	1270007
2016-06-06	40.61	41.00	40.44	40.79	1261244
2016-06-07	40.96	41.61	40.82	41.52	1397048
2016-06-08	41.87	42.15	41.58	41.59	1150848
2016-06-09	41.18	41.29	40.86	41.18	897835
2016-06-10	40.82	41.00	40.27	40.37	1086781
2016-06-13	40.10	40.16	39.33	39.34	1523485
2016-06-14	39.10	39.44	38.71	38.92	2010243
2016-06-15	38.90	39.49	38.84	38.97	1308471
2016-06-16	38.57	38.87	37.89	38.79	1843130
2016-06-17	38.80	39.63	38.80	39.33	1058240
2016-06-20	40.06	40.45	39.60	39.62	1515908
2016-06-21	39.54	39.56	38.91	39.04	1266058
2016-06-22	39.04	39.50	38.92	38.96	1063768
2016-06-23	39.68	40.35	39.57	40.12	1125108
2016-06-24	37.81	38.07	36.13	36.18	4279962
2016-06-27	35.96	36.05	33.62	33.67	4788471
2016-06-28	34.39	34.51	33.26	33.78	4486608
2016-06-29	34.17	34.99	34.15	34.92	2658969
2016-06-30	35.02	35.33	34.56	35.07	2377883
2016-07-01	35.33	35.84	34.83	35.03	1251700
2016-07-05	35.08	35.38	33.71	33.93	2010831
2016-07-06	33.88	33.88	32.76	33.83	2506033
2016-07-07	33.99	34.44	33.58	33.92	1408093
2016-07-08	34.37	35.10	34.36	35.01	1948082
2016-07-11	35.27	35.99	35.27	35.62	2283702
2016-07-12	36.20	36.90	36.15	36.52	2031000
2016-07-13	36.65	37.14	36.27	37.01	1829141
2016-07-14	37.56	38.05	37.17	37.69	1641950
2016-07-15	37.77	38.71	37.41	37.48	1536040
2016-07-18	37.27	38.25	37.22	38.10	1159302
2016-07-19	37.81	38.17	37.67	38.03	1162969
2016-07-20	38.07	38.48	37.77	38.30	1075668
2016-07-21	38.56	39.27	38.54	38.81	1354865
2016-07-22	38.91	38.97	38.29	38.89	1085332
2016-07-25	38.81	39.20	38.63	38.88	859495
2016-07-26	38.79	39.32	38.50	39.28	1029514
2016-07-27	39.31	39.61	39.03	39.42	1456209
2016-07-28	38.81	39.09	37.41	37.85	2798760
2016-07-29	37.94	38.78	37.94	38.57	1067735
2016-08-01	38.51	38.81	38.08	38.56	884482
2016-08-02	38.60	38.60	36.89	37.35	1542468
2016-08-03	37.38	38.07	37.07	37.98	1087723
2016-08-04	38.02	38.62	37.95	38.30	1228354
2016-08-05	39.37	40.18	39.00	39.92	2335410
2016-08-08	40.42	40.51	40.07	40.21	2071970
2016-08-09	40.41	40.63	40.25	40.50	1387950
2016-08-10	40.77	40.92	40.41	40.56	1107964
2016-08-11	40.80	41.22	40.68	41.06	1104593
2016-08-12	41.01	41.06	40.41	40.55	955797
2016-08-15	40.73	41.11	40.67	41.01	747494
2016-08-16	41.07	41.11	40.64	40.65	1085518
2016-08-17	40.51	40.81	40.28	40.68	992926
2016-08-18	40.74	40.87	40.29	40.39	1127351
2016-08-19	40.10	40.58	40.07	40.50	935503
2016-08-22	40.31	40.59	40.15	40.19	1289827
2016-08-23	40.48	40.81	40.39	40.39	971824
2016-08-24	40.45	40.81	40.17	40.27	837013
2016-08-25	40.14	40.38	39.72	40.17	838263
2016-08-26	40.25	40.71	40.09	40.27	804954
2016-08-29	40.21	40.60	40.12	40.40	638932
2016-08-30	40.35	40.56	40.14	40.26	953840
2016-08-31	40.12	40.61	40.05	40.30	1435782
2016-09-01	40.24	41.02	40.08	40.22	1470392
2016-09-02	40.54	41.12	40.47	41.10	1127313
2016-09-06	41.44	41.53	41.00	41.31	1287005
2016-09-07	41.33	41.69	40.93	41.56	1361606
2016-09-08	41.38	41.45	40.88	41.05	1444112
2016-09-09	40.55	40.78	39.86	39.86	1783990
2016-09-12	39.39	40.55	39.23	40.35	1572961
2016-09-13	39.86	40.17	39.32	39.38	1955952
2016-09-14	39.23	39.54	38.73	39.23	1750140
2016-09-15	39.27	40.00	39.17	39.87	1481205
2016-09-16	39.51	39.78	39.25	39.64	1269796
2016-09-19	40.00	40.43	39.75	39.76	979978
2016-09-20	39.84	40.32	39.73	40.26	1531041
2016-09-21	40.45	40.92	40.28	40.85	1529172
2016-09-22	41.28	42.46	41.27	42.03	2084295
2016-09-23	41.82	41.95	41.39	41.58	1292391
2016-09-26	41.39	41.62	41.13	41.27	1086543
2016-09-27	41.02	41.26	40.77	41.22	1160894
2016-09-28	41.37	41.85	41.27	41.83	1234655
2016-09-29	41.72	42.24	41.62	41.83	1550439
2016-09-30	42.25	43.24	42.08	42.95	1437635
2016-10-03	42.99	43.13	42.63	42.89	1220291
2016-10-04	42.94	43.47	42.63	42.76	1035937
2016-10-05	43.00	43.96	42.91	43.75	928032
2016-10-06	43.45	43.66	42.91	42.92	1557991
2016-10-07	42.68	42.87	41.91	42.23	1131420
2016-10-10	42.21	42.86	42.05	42.50	923038
2016-10-11	42.40	42.95	42.38	42.86	2151107
2016-10-12	42.86	42.86	42.47	42.72	964672
2016-10-13	42.20	42.39	41.48	42.13	1212111
2016-10-14	42.36	42.84	41.98	42.04	1129270
2016-10-17	42.04	42.23	41.52	41.57	879898
2016-10-18	41.99	41.99	40.03	40.12	3079701
2016-10-19	40.08	40.79	40.08	40.62	1062031
2016-10-20	40.54	40.83	40.34	40.56	1427897
2016-10-21	40.11	40.29	39.79	40.26	1379427
2016-10-24	40.37	40.99	40.33	40.93	962063
2016-10-25	40.82	41.13	40.07	40.53	1077970
2016-10-26	40.43	41.31	40.29	41.19	1301007
2016-10-27	41.30	41.31	40.37	40.71	1136172
2016-10-28	40.56	41.01	40.32	40.64	1080182
2016-10-31	40.69	41.22	40.63	41.05	941666
2016-11-01	41.26	41.36	39.77	40.18	2515658
2016-11-02	40.02	40.41	39.60	39.97	1953553
2016-11-03	40.65	41.03	39.07	39.22	2420489
2016-11-04	39.05	39.44	38.52	38.87	1636871
2016-11-07	39.62	39.94	39.25	39.64	1169895
2016-11-08	39.74	39.99	39.08	39.84	1565300
2016-11-09	37.64	38.46	36.77	38.04	3822536
2016-11-10	37.92	39.07	37.88	38.81	2768566
2016-11-11	38.69	38.89	38.32	38.62	1138848
2016-11-14	38.72	39.16	38.27	38.55	2047394
2016-11-15	38.60	39.48	38.31	39.48	1602406
2016-11-16	39.22	40.12	38.92	40.10	1600266
2016-11-17	40.07	40.49	39.76	40.43	1402562
2016-11-18	40.40	40.83	40.24	40.61	1663692
2016-11-21	40.78	41.13	40.46	40.75	1215341
2016-11-22	40.75	41.21	40.48	41.12	1869361
2016-11-23	41.01	41.45	40.97	41.05	1405378
2016-11-25	41.00	41.32	40.91	41.22	512085
2016-11-28	41.26	41.46	40.81	40.86	861966
2016-11-29	40.72	40.81	40.42	40.67	743262
2016-11-30	40.78	41.02	40.44	40.45	1478654
2016-12-01	40.83	42.44	40.68	42.36	2329109
2016-12-02	42.08	42.37	41.99	42.08	1661054
2016-12-05	42.44	42.72	42.35	42.62	1377002
2016-12-06	42.58	43.48	42.52	43.36	1247182
2016-12-07	43.33	46.22	43.31	45.95	2827041
2016-12-08	46.02	46.51	45.65	46.43	1846301
2016-12-09	46.45	47.11	46.21	46.93	920181
2016-12-12	46.81	46.98	46.34	46.78	930906
2016-12-13	46.97	47.21	45.95	46.05	1637314
2016-12-14	45.67	45.69	44.37	44.53	1557113
2016-12-15	44.39	45.21	44.27	44.85	1042894
2016-12-16	45.10	45.28	44.71	44.81	733638
2016-12-19	44.73	45.00	44.53	44.71	756656
2016-12-20	44.73	44.84	44.43	44.80	1032216
2016-12-21	44.62	44.81	44.43	44.65	1471755
2016-12-22	44.43	44.47	43.80	43.97	976995
2016-12-23	43.92	44.21	43.75	44.18	638938
2016-12-27	44.26	44.66	44.15	44.30	402373
2016-12-28	44.02	44.24	43.44	43.57	1106609
2016-12-29	43.65	43.90	43.48	43.65	718359
2016-12-30	43.94	44.00	43.23	43.40	849826
2017-01-03	43.89	44.49	43.28	44.30	833558
2017-01-04	44.71	45.63	44.63	45.31	1346736
2017-01-05	45.22	45.50	44.91	45.17	898399
2017-01-06	45.19	45.36	44.67	45.06	862433
2017-01-09	44.96	44.96	44.06	44.28	938348
2017-01-10	44.67	45.80	44.53	45.41	1450124
2017-01-11	45.22	45.70	44.68	45.62	1672771
2017-01-12	45.60	45.75	44.44	45.06	1121338
2017-01-13	44.76	45.08	44.51	44.84	1102469
2017-01-17	44.00	44.34	43.66	43.76	1840810
2017-01-18	43.89	43.89	42.58	42.68	1886672
2017-01-19	42.73	42.92	42.33	42.57	1766372
2017-01-20	42.85	42.91	42.34	42.64	1175324
2017-01-23	42.58	42.58	41.84	42.09	1207458
2017-01-24	42.34	43.24	42.29	43.08	1376874
2017-01-25	43.43	44.17	43.40	44.07	1326560
2017-01-26	44.03	44.07	43.12	43.16	1057116
2017-01-27	43.23	43.24	42.55	42.76	906559
2017-01-30	43.00	43.10	42.21	43.07	1740376
2017-01-31	43.08	43.39	42.77	43.28	1110149
2017-02-01	43.51	43.62	42.77	43.46	1050918
2017-02-02	43.60	43.67	42.97	43.06	832342
2017-02-03	43.44	43.80	43.22	43.58	1220958
2017-02-06	43.56	43.56	43.07	43.20	759382
2017-02-07	43.12	43.25	42.83	43.04	1024923
2017-02-08	43.02	43.16	42.50	42.69	914609
2017-02-09	42.90	43.28	42.68	43.20	1219323
2017-02-10	43.43	44.49	43.40	44.41	1088603
2017-02-13	44.55	44.79	44.26	44.68	1538132
2017-02-14	44.77	45.29	44.68	45.21	1004001
2017-02-15	45.13	45.43	44.94	45.23	878394
2017-02-16	45.49	45.49	44.91	45.15	1091721
2017-02-17	45.08	45.59	44.71	45.50	944960
2017-02-21	45.75	46.18	45.36	45.60	1173498
2017-02-22	45.56	45.85	45.16	45.68	1067300
2017-02-23	45.89	46.00	45.07	45.15	1233236
2017-02-24	43.60	43.64	42.26	43.05	4550042
2017-02-27	43.30	44.26	43.08	43.75	2313010
2017-02-28	43.65	43.77	42.79	42.86	1279909
2017-03-01	43.46	43.96	43.39	43.50	1290170
2017-03-02	43.30	43.63	43.08	43.20	1076303
2017-03-03	43.20	43.52	42.84	43.41	825470
2017-03-06	43.06	43.14	42.63	42.87	796650
2017-03-07	42.87	43.20	42.70	42.46	1076122
2017-03-08	42.55	42.94	42.50	42.69	825618
2017-03-09	42.64	42.81	42.14	42.28	688626
2017-03-10	42.65	43.05	42.44	42.71	933321
2017-03-13	42.83	43.35	42.70	43.21	1042517
2017-03-14	43.02	43.60	42.85	43.51	876347
2017-03-15	43.71	44.48	43.60	44.39	1445400
2017-03-16	44.50	44.72	44.37	44.42	850081
2017-03-17	44.45	44.67	43.81	44.04	1222508
2017-03-20	44.01	44.25	43.88	43.93	1226765
2017-03-21	44.28	44.34	42.40	42.44	1885351
2017-03-22	42.44	42.79	41.96	42.72	1392362
2017-03-23	42.42	42.84	42.21	42.51	1081844
2017-03-24	42.51	42.93	42.35	42.66	911584
2017-03-27	42.23	43.30	42.09	43.20	1346029
2017-03-28	43.22	43.91	43.22	43.59	1340901
2017-03-29	43.59	43.76	43.23	43.55	939670
2017-03-30	43.60	43.98	43.45	43.65	941427
2017-03-31	43.68	43.69	43.16	43.16	1062877
2017-04-03	43.15	43.15	41.42	41.93	1609840
2017-04-04	41.61	41.61	40.56	40.69	2200728
2017-04-05	41.01	41.18	39.76	39.79	2166234
2017-04-06	39.81	40.07	39.51	39.84	1988644
2017-04-07	39.82	40.23	39.61	39.97	1644780
2017-04-10	40.14	40.48	40.03	40.23	883363
2017-04-11	40.21	40.23	39.55	40.18	1793194
2017-04-12	40.07	40.40	39.93	39.99	1877273
2017-04-13	40.02	40.10	39.58	39.58	1266856
2017-04-17	39.69	40.10	39.60	40.04	1059540
2017-04-18	39.85	40.00	39.50	39.58	1722120
2017-04-19	39.87	40.43	39.70	40.13	1597557
2017-04-20	40.46	41.34	40.24	41.11	1751585
2017-04-21	40.92	40.95	40.45	40.58	1066145
2017-04-24	41.29	41.57	41.16	41.29	1050222
2017-04-25	41.41	41.63	41.01	41.50	1402831
2017-04-26	41.40	41.98	40.84	40.84	2134805
2017-04-27	40.92	41.50	40.79	41.40	1278271
2017-04-28	41.56	41.91	41.25	41.77	1436793
2017-05-01	41.90	42.20	41.70	41.98	1308511
2017-05-02	42.09	42.21	40.71	41.53	2740396
2017-05-03	41.40	42.13	41.40	41.80	1970138
2017-05-04	41.88	42.54	41.68	42.19	2073697
2017-05-05	42.16	42.47	42.10	42.29	1292476
2017-05-08	42.45	42.64	42.24	42.44	1099186
2017-05-09	42.57	42.94	42.20	42.91	1386293
2017-05-10	42.92	43.08	42.63	42.77	2190022
2017-05-11	44.10	45.48	43.90	44.67	4162781
2017-05-12	44.93	45.75	44.74	44.98	2281832
2017-05-15	45.36	46.12	45.30	45.83	1849911
2017-05-16	45.97	46.18	45.59	45.68	1570736
2017-05-17	45.11	45.34	44.05	44.18	2166325
2017-05-18	43.98	44.75	43.77	44.37	1726788
2017-05-19	44.44	45.61	44.42	45.24	1509776
2017-05-22	45.51	45.99	45.23	45.42	935413
2017-05-23	45.35	45.77	45.06	44.82	1385284
2017-05-24	45.01	45.06	44.69	44.80	1295583
2017-05-25	44.96	45.11	44.26	44.74	1624064
2017-05-26	44.69	45.05	44.54	44.99	800007
2017-05-30	44.67	45.34	44.61	45.11	1382535
2017-05-31	45.12	45.21	44.16	44.79	2144959
2017-06-01	45.09	46.36	44.84	46.05	2071510
2017-06-02	46.10	46.53	45.51	46.38	1732948
2017-06-05	46.40	46.43	45.90	46.02	1450045
2017-06-06	45.79	46.00	45.41	45.84	1147173
2017-06-07	45.81	46.29	45.65	46.03	1165901
2017-06-08	45.63	45.69	45.26	45.39	1126132
2017-06-09	45.51	45.71	45.10	45.46	1013539
2017-06-12	45.37	46.18	45.25	45.77	1008824
2017-06-13	46.09	46.60	45.84	46.04	1567132
2017-06-14	46.23	46.24	45.10	45.35	1310884
2017-06-15	45.00	45.34	44.46	45.21	1417754
2017-06-16	45.18	45.34	43.18	43.46	2682152
2017-06-19	43.68	44.57	43.66	44.50	2014412
2017-06-20	44.23	44.58	44.13	44.47	1994451
2017-06-21	44.71	44.96	44.22	44.50	2128291
2017-06-22	44.56	45.14	44.40	44.99	1520794
2017-06-23	44.92	45.31	44.67	45.09	1536776
2017-06-26	45.23	45.99	45.16	45.72	1422816
2017-06-27	45.25	45.51	44.55	44.69	3329723
2017-06-28	45.22	45.85	45.12	45.67	1967953
2017-06-29	45.76	45.95	45.31	45.64	1811290
2017-06-30	45.94	46.42	45.62	46.33	1756882
2017-07-03	46.60	47.44	46.31	46.31	550903
2017-07-05	46.21	46.71	45.91	46.22	1516284
2017-07-06	45.90	46.46	45.85	45.97	857839
2017-07-07	46.16	46.37	45.73	46.11	1542141
2017-07-10	46.29	47.06	46.16	46.86	1845102
2017-07-11	46.82	47.76	46.81	47.52	1681021
2017-07-12	47.81	48.21	47.62	47.92	1570039
2017-07-13	47.88	48.27	47.86	47.97	1440564
2017-07-14	48.01	48.36	47.58	48.13	1307452
2017-07-17	48.20	48.20	47.57	47.68	1169455
2017-07-18	48.11	48.18	47.50	47.66	1291799
2017-07-19	47.83	48.44	47.73	48.38	1149168
2017-07-20	48.57	48.90	48.35	48.81	893891
2017-07-21	48.04	48.20	47.08	47.61	1528015
2017-07-24	47.69	47.89	47.39	47.45	1005029
2017-07-25	47.82	48.17	47.65	48.02	1273967
2017-07-26	48.12	48.56	47.72	48.34	1347492
2017-07-27	48.57	48.65	47.72	48.22	967474
2017-07-28	47.90	47.96	47.42	47.74	849719
2017-07-31	47.82	47.99	47.50	47.69	710869
2017-08-01	47.83	47.85	46.18	46.58	2424622
2017-08-02	46.56	47.42	46.47	47.31	1743277
2017-08-03	47.28	47.50	47.00	47.00	1481390
2017-08-04	47.14	47.73	46.81	47.68	1139629
2017-08-07	47.75	48.08	47.57	48.00	1203210
2017-08-08	47.67	48.58	47.67	48.47	1693398
2017-08-09	48.13	48.47	47.89	48.28	1673011
2017-08-10	47.86	48.11	46.83	46.85	1829851
2017-08-11	46.51	47.53	45.37	45.62	3380944
2017-08-14	46.27	46.80	45.88	46.23	1638841
2017-08-15	46.15	46.60	45.99	46.33	1454137
2017-08-16	46.53	47.16	46.28	47.15	1660537
2017-08-17	47.03	47.03	46.48	46.62	1513993
2017-08-18	46.56	46.73	45.92	46.10	1753701
2017-08-21	46.11	46.50	46.02	46.46	1176432
2017-08-22	46.62	47.31	46.62	47.23	935270
2017-08-23	47.01	47.44	46.76	47.38	1322650
2017-08-24	47.54	47.96	47.35	47.90	1187936
2017-08-25	48.00	48.33	47.75	47.76	962181
2017-08-28	46.93	47.25	46.28	46.81	1926602
2017-08-29	46.29	46.53	45.90	46.09	1454928
2017-08-30	46.20	46.75	45.96	46.61	756448
2017-08-31	46.90	48.29	46.78	48.10	1669576
2017-09-01	48.42	49.40	48.30	49.11	1800237
2017-09-05	49.02	49.02	47.66	48.12	1719401
2017-09-06	48.30	48.88	48.12	48.43	1000692
2017-09-07	48.63	48.94	48.30	48.50	897843
2017-09-08	48.45	48.73	48.24	48.62	1006593
2017-09-11	49.05	49.07	48.71	48.86	1044914
2017-09-12	49.06	49.22	48.67	49.20	1140466
2017-09-13	49.18	49.30	48.63	49.16	1370594
2017-09-14	49.57	51.34	49.12	51.01	3463590
2017-09-15	50.98	51.98	50.81	51.91	2590502
2017-09-18	52.02	52.05	51.53	51.76	1482890
2017-09-19	51.65	52.07	51.30	51.80	1042323
2017-09-20	51.80	52.46	51.80	52.14	1069562
2017-09-21	52.20	52.88	51.81	52.77	1094801
2017-09-22	52.87	53.23	52.79	53.01	888351
2017-09-25	53.08	53.57	52.96	53.33	1881507
2017-09-26	53.41	53.71	53.19	53.30	1148232
2017-09-27	53.47	53.71	53.17	53.58	1406419
2017-09-28	53.47	53.66	53.09	53.17	945792
2017-09-29	53.36	53.74	53.15	53.38	739864
2017-10-02	53.62	54.08	53.45	53.83	838454
2017-10-03	54.30	54.45	53.78	53.86	939354
2017-10-04	53.98	54.24	53.82	54.11	713083
2017-10-05	54.42	54.42	53.82	54.18	973235
2017-10-06	54.28	54.73	53.88	53.96	1096954
2017-10-09	54.46	54.64	53.84	54.09	8051311
2017-10-10	54.34	55.31	54.15	55.28	1944245
2017-10-11	55.50	55.70	54.52	54.81	1136895
2017-10-12	54.57	54.63	54.04	54.40	1246986
2017-10-13	54.75	54.89	54.64	54.79	792407
2017-10-16	53.87	53.97	52.73	53.10	2370874
2017-10-17	53.17	53.68	52.94	53.45	1113314
2017-10-18	55.25	55.75	54.84	55.05	2062126
2017-10-19	54.78	54.82	54.14	54.71	1447583
2017-10-20	55.09	55.56	54.68	55.39	1487083
2017-10-23	55.51	55.76	54.90	54.99	797687
2017-10-24	55.19	55.67	55.07	55.54	795539
2017-10-25	55.33	55.41	54.65	54.96	768385
2017-10-26	55.01	55.45	54.91	55.17	775974
2017-10-27	55.00	55.13	54.27	54.54	931930
2017-10-30	54.51	54.83	54.28	54.46	693693
2017-10-31	54.45	55.03	54.28	54.55	931115
2017-11-01	54.98	55.23	54.59	55.13	1064270
2017-11-02	55.16	55.44	54.83	55.23	843579
2017-11-03	55.41	55.74	55.04	55.12	839383
2017-11-06	55.09	55.34	54.09	54.33	893992
2017-11-07	54.19	54.56	53.85	54.29	854397
2017-11-08	54.34	54.35	53.06	53.40	2040383
2017-11-09	53.14	53.34	51.54	52.91	2974134
2017-11-10	52.85	53.29	52.55	53.02	830398
2017-11-13	52.87	53.25	52.72	53.04	631599
2017-11-14	53.04	53.20	52.56	52.82	699737
2017-11-15	52.45	53.26	52.43	52.98	1076259
2017-11-16	53.46	53.53	52.66	53.36	1036059
2017-11-17	53.22	53.76	53.15	53.54	996985
2017-11-20	53.60	54.28	53.53	53.92	612255
2017-11-21	54.10	54.52	53.96	54.02	716789
2017-11-22	54.16	54.48	53.89	54.12	695875
2017-11-24	54.00	54.26	53.84	54.20	243186
2017-11-27	54.25	54.48	53.96	54.08	546445
2017-11-28	54.15	55.09	54.15	54.98	800264
2017-11-29	55.07	55.46	54.74	55.21	779605
2017-11-30	55.40	56.18	55.34	56.00	881415
2017-12-01	56.33	56.46	55.02	56.37	1206877
2017-12-04	56.60	56.82	55.46	55.46	747676
2017-12-05	55.47	55.94	55.32	55.39	703409
2017-12-06	55.27	55.98	54.96	55.02	519160
2017-12-07	54.90	55.99	54.80	55.65	793344
2017-12-08	55.92	56.27	55.72	56.16	679952
2017-12-11	56.37	56.42	55.77	56.04	548211
2017-12-12	56.17	56.40	55.97	56.18	562616
2017-12-13	56.15	56.51	55.78	55.82	608849
2017-12-14	55.77	55.98	55.09	55.28	1225677
2017-12-15	55.50	56.18	55.45	55.96	945958
2017-12-18	56.44	57.39	56.22	56.99	705941
2017-12-19	57.26	57.51	57.02	57.19	1366400
2017-12-20	57.31	57.85	57.26	57.49	748804
2017-12-21	57.75	58.07	57.35	57.83	725134
2017-12-22	57.68	57.82	57.16	57.37	442047
2017-12-26	57.48	57.50	57.00	57.15	258248
2017-12-27	57.35	57.54	56.99	57.01	661779
2017-12-28	57.12	57.27	56.73	57.18	535198
2017-12-29	57.36	57.42	56.53	56.67	558228
2018-01-02	56.79	57.24	56.46	57.16	569267
2018-01-03	57.03	57.27	56.69	57.15	876925
2018-01-04	57.47	58.14	57.41	58.09	879303
2018-01-05	58.70	59.60	58.37	59.54	1473290
2018-01-08	59.42	59.54	58.72	59.15	916491
2018-01-09	59.28	59.71	59.20	59.22	1252419
2018-01-10	58.97	58.99	56.30	56.87	2204396
2018-01-11	57.03	57.85	56.91	57.76	1723221
2018-01-12	58.73	59.69	58.45	59.64	1836648
2018-01-16	58.80	59.11	57.75	58.04	2050646
2018-01-17	58.05	59.95	57.83	59.67	2190212
2018-01-18	59.52	59.99	58.98	59.47	1238013
2018-01-19	58.97	58.97	58.13	58.28	1336361
2018-01-22	58.40	58.54	57.42	57.97	791297
2018-01-23	57.73	58.90	57.73	58.77	1335465
2018-01-24	59.13	59.70	58.91	59.52	1648383
2018-01-25	59.87	59.90	58.36	58.58	1007754
2018-01-26	58.68	58.99	58.48	58.98	672988
2018-01-29	58.85	59.06	58.12	58.15	1002532
2018-01-30	57.77	57.92	57.12	57.50	1347629
2018-01-31	57.87	58.10	56.91	57.15	1248982
2018-02-01	56.75	57.30	55.85	56.71	1334959
2018-02-02	55.84	56.17	54.35	54.42	1732417
2018-02-05	53.89	54.56	52.31	52.31	2172479
2018-02-06	51.12	55.35	50.78	54.89	2718705
2018-02-07	54.81	55.24	54.26	54.29	1311866
2018-02-08	54.33	54.99	53.50	53.50	1712141
2018-02-09	53.88	54.06	51.62	53.12	1914481
2018-02-12	53.72	54.85	53.43	54.06	1372928
2018-02-13	53.67	54.29	53.21	53.75	1062370
2018-02-14	53.35	54.99	53.20	54.77	955526
2018-02-15	55.05	55.05	54.09	54.65	1117248
2018-02-16	54.52	55.14	54.17	54.17	1086525
2018-02-20	53.68	54.67	53.34	54.31	820665
2018-02-21	54.46	55.65	54.31	55.29	1639825
2018-02-22	55.75	56.78	55.37	56.09	1367096
2018-02-23	56.30	56.69	56.14	56.50	901579
2018-02-26	56.54	57.47	56.25	57.37	1040267
2018-02-27	57.28	57.73	56.71	56.80	1065592
2018-02-28	57.08	57.26	54.96	54.97	1416526
2018-03-01	55.12	55.20	53.19	53.58	1848684
2018-03-02	52.91	53.01	52.06	52.46	1953357
2018-03-05	52.11	52.78	51.76	52.50	1688204
2018-03-06	52.84	53.22	52.34	52.71	1490195
2018-03-07	52.23	52.68	51.91	52.15	1184555
2018-03-08	52.44	52.80	51.96	52.52	1439124
2018-03-09	52.96	53.44	52.50	53.30	886522
2018-03-12	53.33	54.26	53.26	53.34	940686
2018-03-13	53.57	53.83	53.07	53.15	730888
2018-03-14	53.72	53.90	53.02	53.28	963277
2018-03-15	53.76	56.64	53.58	56.53	2860302
2018-03-16	56.38	56.38	55.18	55.64	1239407
2018-03-19	55.57	55.69	54.85	55.16	1145865
2018-03-20	55.27	55.98	55.11	55.77	1095053
2018-03-21	56.22	58.00	56.10	57.72	1787535
2018-03-22	56.05	56.43	54.47	54.47	1734611
2018-03-23	54.81	55.20	53.14	53.21	1614074
2018-03-26	53.83	55.55	53.79	55.40	1370877
2018-03-27	55.62	56.09	54.34	54.70	1052962
2018-03-28	54.58	55.42	54.36	54.41	1419391
2018-03-29	55.15	56.49	55.04	56.35	1075167
2018-04-02	56.33	56.59	53.91	54.23	1792696
2018-04-03	54.99	56.53	54.81	56.38	1208580
2018-04-04	55.33	57.59	54.61	57.56	1408574
2018-04-05	57.59	59.44	57.51	59.11	2057419
2018-04-06	58.51	59.94	57.89	58.58	1869606
2018-04-09	58.96	59.46	58.35	58.85	1273438
2018-04-10	59.90	60.48	59.60	59.73	1776737
2018-04-11	59.33	60.82	59.33	60.27	1227180
2018-04-12	60.63	61.27	60.44	60.55	1129327
2018-04-13	60.89	61.27	59.86	60.06	1113033
2018-04-16	60.43	61.08	60.22	60.94	711403
2018-04-17	61.38	61.56	60.66	60.74	951431
2018-04-18	60.90	61.14	59.86	59.88	1519289
2018-04-19	59.77	59.90	58.14	58.47	1570329
2018-04-20	58.57	59.19	58.52	58.97	949483
2018-04-23	58.92	59.86	58.83	59.50	823163
2018-04-24	59.54	59.93	58.55	59.07	925494
2018-04-25	58.97	59.44	58.67	58.99	698001
2018-04-26	59.25	59.76	58.70	59.62	966070
2018-04-27	59.63	59.92	59.01	59.06	880911
2018-04-30	59.49	59.92	59.00	59.00	1004131
2018-05-01	58.86	59.55	58.75	59.31	1486838
2018-05-02	59.48	60.62	59.41	59.83	1375618
2018-05-03	59.62	59.62	58.46	59.09	1143912
2018-05-04	58.75	60.68	58.75	60.37	728903
2018-05-07	60.49	60.88	60.30	60.81	878886
2018-05-08	60.77	60.80	59.96	60.58	913254
2018-05-09	60.91	60.92	60.12	60.85	1626857
2018-05-10	61.95	63.69	60.87	63.17	1735556
2018-05-11	63.48	64.12	63.16	63.22	1299502
2018-05-14	64.17	66.11	64.13	65.44	1335850
2018-05-15	65.31	65.57	64.48	65.26	1351198
2018-05-16	65.38	66.52	65.30	66.25	1063927
2018-05-17	66.05	66.49	65.81	66.24	976115
2018-05-18	66.12	66.24	65.39	66.16	831312
2018-05-21	66.69	67.47	66.66	66.68	416498
2018-05-22	66.71	67.07	66.22	66.29	903759
2018-05-23	65.91	65.98	65.07	65.18	1038832
2018-05-24	64.09	64.74	63.69	64.58	1223925
2018-05-25	63.95	64.97	63.91	64.36	778768
2018-05-29	63.50	64.15	62.95	63.29	1142976
2018-05-30	63.73	64.64	63.40	64.48	939003
2018-05-31	64.43	64.89	63.88	64.07	953598
2018-06-01	64.42	64.62	63.95	64.44	1166389
2018-06-04	64.62	65.61	64.60	65.17	929606
2018-06-05	65.10	65.60	64.73	65.46	660860
2018-06-06	65.95	66.38	65.49	66.28	940770
2018-06-07	66.49	66.81	66.02	66.26	788541
2018-06-08	66.04	66.25	65.34	66.09	707991
2018-06-11	66.00	66.52	65.61	66.06	930367
2018-06-12	66.07	66.17	64.74	65.01	1183925
2018-06-13	65.01	65.33	64.62	65.08	794069
2018-06-14	65.32	65.74	64.98	65.51	574760
2018-06-15	65.01	65.76	64.68	65.28	866334
2018-06-18	64.77	65.94	64.57	65.67	909318
2018-06-19	64.25	64.69	62.62	63.42	1183292
2018-06-20	63.69	63.76	63.00	63.47	805617
2018-06-21	63.39	63.39	62.28	62.42	1816275
2018-06-22	63.19	63.19	61.78	62.73	1497807
2018-06-25	62.31	62.31	60.83	61.24	1553553
2018-06-26	61.74	61.74	60.58	61.12	1256176
2018-06-27	61.15	61.46	60.21	60.21	1000443
2018-06-28	60.10	60.10	58.21	58.79	1697136
2018-06-29	59.20	59.76	58.03	58.13	1297566
2018-07-02	57.21	57.91	56.61	57.79	1184456
2018-07-03	58.19	59.15	57.50	57.68	908314
2018-07-05	58.50	59.32	57.92	58.31	1160919
2018-07-06	58.37	59.06	58.27	58.82	733162
2018-07-09	59.10	60.50	59.07	60.16	951764
2018-07-10	60.25	61.16	60.12	61.10	1187928
2018-07-11	60.23	60.23	58.85	58.92	1095126
2018-07-12	59.56	60.19	59.08	59.99	929310
2018-07-13	59.55	60.37	59.55	59.90	726572
2018-07-16	59.99	60.14	59.51	59.78	558801
2018-07-17	59.35	60.71	59.34	60.60	1006802
2018-07-18	60.67	61.65	60.39	61.37	928474
2018-07-19	60.57	60.86	59.71	59.75	1139826
2018-07-20	59.99	60.07	58.68	58.88	1513056
2018-07-23	58.80	59.06	58.45	58.64	807109
2018-07-24	59.05	59.73	58.46	58.56	859890
2018-07-25	58.37	59.05	55.90	58.77	4034052
2018-07-26	58.64	59.79	57.93	58.91	1860687
2018-07-27	59.13	60.83	58.94	59.87	984054
2018-07-30	60.25	61.12	60.08	60.15	1027707
2018-07-31	60.57	60.97	60.09	60.78	1103125
2018-08-01	60.70	60.79	58.17	58.92	1461636
2018-08-02	58.17	59.08	57.52	58.74	1593621
2018-08-03	58.89	59.38	58.67	59.17	698513
2018-08-06	59.00	59.56	59.00	59.37	441550
2018-08-07	59.70	59.99	58.90	59.27	1565464
2018-08-08	55.13	55.45	53.92	54.39	4554704
2018-08-09	54.40	54.91	53.41	53.87	1385480
2018-08-10	53.50	53.52	52.25	53.05	1699633
2018-08-13	52.94	53.14	52.64	53.09	1740808
2018-08-14	53.34	54.36	53.20	54.01	1614277
2018-08-15	53.61	53.61	52.74	53.19	1522896
2018-08-16	53.48	53.92	53.32	53.39	981522
2018-08-17	53.26	54.77	53.17	54.61	907948
2018-08-20	54.60	55.21	54.35	55.11	953285
2018-08-21	55.25	55.58	54.18	54.29	1059465
2018-08-22	53.27	54.49	53.22	53.53	1113826
2018-08-23	53.30	53.39	52.53	52.66	1097745
2018-08-24	53.09	53.14	52.25	52.66	1068789
2018-08-27	53.00	55.52	53.00	55.18	2134708
2018-08-28	55.95	56.18	55.26	56.04	1346390
2018-08-29	55.98	56.45	55.50	55.75	1169073
2018-08-30	55.76	56.06	55.24	55.75	1451035
2018-08-31	55.17	55.20	53.88	54.12	1203029
2018-09-04	53.74	53.85	52.08	53.36	1366242
2018-09-05	53.08	53.53	52.73	53.12	1142004
2018-09-06	53.15	53.37	52.39	52.72	1013270
2018-09-07	52.49	52.59	51.53	52.09	1323085
2018-09-10	52.35	52.84	52.22	52.69	1121500
2018-09-11	52.39	52.41	51.34	51.98	1319289
2018-09-12	52.12	53.07	52.06	52.45	994573
2018-09-13	52.82	54.08	52.82	53.71	1487760
2018-09-14	53.79	54.66	53.72	54.16	1147298
2018-09-17	54.27	54.48	53.45	53.57	1232570
2018-09-18	53.72	53.88	52.59	53.61	1045108
2018-09-19	53.74	54.84	53.63	54.44	1185456
2018-09-20	55.49	56.87	55.06	56.53	1638458
2018-09-21	56.57	56.94	55.60	55.99	1287796
2018-09-24	55.76	55.85	54.20	55.08	929515
2018-09-25	54.61	54.65	52.44	52.47	2059679
2018-09-26	52.63	54.21	52.47	53.64	1291352
2018-09-27	53.47	53.85	52.85	53.60	1168739
2018-09-28	53.35	53.41	52.38	52.53	1350970
2018-10-01	57.81	57.85	53.80	54.15	4177518
2018-10-02	54.61	54.91	53.61	53.89	1103171
2018-10-03	54.08	54.50	53.39	53.75	1117609
2018-10-04	53.30	53.55	51.94	52.44	1511128
2018-10-05	52.13	52.14	50.26	50.77	1981167
2018-10-08	50.12	51.15	50.05	51.01	853590
2018-10-09	50.60	50.63	49.34	49.37	1639718
2018-10-10	48.94	49.06	47.24	47.33	2660803
2018-10-11	46.93	48.57	46.77	47.46	2203129
2018-10-12	48.41	48.59	47.37	47.81	1754629
2018-10-15	47.81	48.72	47.69	48.35	1035712
2018-10-16	49.07	49.38	48.80	49.24	1018678
2018-10-17	49.10	49.43	47.97	49.03	1085053
2018-10-18	48.73	48.79	47.32	47.41	1626974
2018-10-19	46.50	48.36	45.73	47.53	2136938
2018-10-22	47.71	48.04	47.09	47.79	1629504
2018-10-23	46.69	49.65	45.92	49.03	2672020
2018-10-24	48.75	49.19	46.91	46.98	1914828
2018-10-25	47.40	48.55	47.25	48.09	2675689
2018-10-26	46.92	49.13	46.86	48.36	1517733
2018-10-29	49.70	50.92	47.52	48.20	2233430
2018-10-30	48.19	48.99	47.80	48.90	1780441
2018-10-31	49.71	50.00	49.17	49.24	1340060
2018-11-01	49.71	50.73	49.30	50.65	1583633
2018-11-02	50.95	51.35	49.65	50.43	1263640
2018-11-05	50.34	50.53	48.73	49.02	1199273
2018-11-06	49.01	49.70	49.01	49.56	927279
2018-11-07	49.94	50.01	48.87	49.60	1682041
2018-11-08	49.59	52.50	48.90	51.92	2583095
2018-11-09	50.77	51.10	48.31	49.48	1812362
2018-11-12	49.34	49.74	48.28	49.02	1555599
2018-11-13	49.36	50.74	49.36	49.46	1116488
2018-11-14	49.52	50.67	49.40	50.22	1395800
2018-11-15	50.01	50.11	48.40	49.78	1617812
2018-11-16	49.34	50.53	48.98	50.10	1052195
2018-11-19	49.95	50.82	49.50	50.29	1327486
2018-11-20	49.38	50.14	48.93	48.71	1316825
2018-11-21	49.28	50.50	49.28	50.06	888326
2018-11-23	49.69	50.60	49.44	50.16	284063
2018-11-26	50.45	51.12	50.00	51.02	1254909
2018-11-27	50.71	50.89	48.02	48.25	1970310
2018-11-28	48.27	49.08	47.32	49.05	1426211
2018-11-29	48.91	50.12	48.91	49.51	1307652
2018-11-30	49.22	50.08	48.94	49.87	765786
2018-12-03	51.40	51.73	50.08	50.62	1152015
2018-12-04	50.53	50.61	47.12	47.46	1624354
2018-12-06	46.00	46.94	45.13	46.93	1463070
2018-12-07	47.04	47.86	45.48	45.50	1123669
2018-12-10	45.02	45.36	43.85	44.49	1537326
2018-12-11	45.57	46.31	44.93	44.93	1343216
2018-12-12	45.75	46.50	45.59	45.62	758178
2018-12-13	45.99	46.29	45.38	45.48	904050
2018-12-14	45.01	46.16	44.87	45.36	955626
2018-12-17	45.01	45.94	44.11	44.30	1065352
2018-12-18	44.69	46.03	44.47	45.34	1274469
2018-12-19	45.69	46.85	44.88	45.02	1003461
2018-12-20	45.06	45.88	44.91	45.15	1640102
2018-12-21	45.25	46.25	45.00	45.29	1729877
2018-12-24	44.91	45.16	43.98	44.01	922578
2018-12-26	44.06	45.64	42.88	45.57	1399299
2018-12-27	44.87	46.60	44.55	46.58	2014999
2018-12-28	46.70	46.89	45.28	45.53	1303574
2018-12-31	45.98	46.30	44.83	45.45	956714
2019-01-02	44.57	45.88	44.18	45.57	1038870
2019-01-03	45.32	45.34	44.02	44.18	1214545
2019-01-04	45.15	45.79	44.47	45.54	994855
2019-01-07	45.75	46.66	45.00	46.47	922139
2019-01-08	47.20	48.02	47.20	47.64	1022482
2019-01-09	47.88	49.40	47.81	49.02	1199083
2019-01-10	49.34	50.08	48.86	50.05	910252
2019-01-11	50.05	51.04	49.60	50.24	1438178
2019-01-14	49.79	50.69	49.51	50.30	1531184
2019-01-15	50.37	50.66	49.33	50.25	1991826
2019-01-16	50.14	50.71	50.08	50.27	1517064
2019-01-17	50.04	50.36	49.77	50.14	1231036
2019-01-18	50.67	51.29	50.49	50.91	1341405
2019-01-22	50.29	50.40	49.38	50.11	1330972
2019-01-23	50.34	50.63	49.35	50.10	1367620
2019-01-24	50.20	51.06	50.20	51.00	764221
2019-01-25	51.77	52.38	51.61	52.36	1093474
2019-01-28	51.53	52.43	51.53	52.23	970493
2019-01-29	52.13	52.65	51.76	51.96	666901
2019-01-30	52.06	52.68	51.25	52.68	670808
2019-01-31	52.65	53.16	52.37	52.91	808282
2019-02-01	53.05	53.21	52.32	52.42	810033
2019-02-04	52.36	52.59	51.88	52.50	638810
2019-02-05	52.49	52.74	52.23	52.52	584333
2019-02-06	52.45	53.03	52.23	52.60	526368
2019-02-07	51.94	51.99	50.56	50.74	1182074
2019-02-08	50.40	50.51	49.54	49.99	870807
2019-02-11	50.21	50.58	49.99	50.20	755259
2019-02-12	50.68	51.35	50.63	51.17	739941
2019-02-13	51.50	51.76	51.04	51.07	662800
2019-02-14	50.39	51.61	50.21	51.46	836512
2019-02-15	51.79	52.44	51.60	52.00	858173
2019-02-19	51.89	52.16	51.49	51.81	719645
2019-02-20	52.03	53.25	52.03	52.89	1281355
2019-02-21	52.73	53.10	52.33	52.60	1612442
2019-02-22	53.44	55.09	53.14	54.44	2087449
2019-02-25	54.37	54.41	53.39	53.45	1690122
2019-02-26	53.38	53.60	52.97	53.12	1059660
2019-02-27	53.01	53.33	52.55	52.98	919400
2019-02-28	52.82	52.96	52.45	52.73	940803
2019-03-01	52.98	53.72	52.41	52.59	819342
2019-03-04	52.81	52.99	52.27	52.55	1437206
2019-03-05	52.69	52.91	52.29	52.31	800684
2019-03-06	52.19	52.22	51.28	50.94	917020
2019-03-07	50.72	50.88	49.73	50.06	1075927
2019-03-08	49.88	50.19	49.72	49.99	695351
2019-03-11	50.09	50.66	50.02	50.45	898857
2019-03-12	50.67	50.79	49.83	50.02	897674
2019-03-13	50.29	50.36	49.78	49.95	1219581
2019-03-14	49.77	49.79	48.55	48.74	1162646
2019-03-15	48.87	49.11	48.67	48.85	1322275
2019-03-18	48.87	49.37	48.81	49.30	975149
2019-03-19	49.86	50.31	49.56	49.65	1022307
2019-03-20	49.50	49.50	48.65	48.98	1067468
2019-03-21	48.00	49.15	47.75	48.82	1609302
2019-03-22	48.31	48.34	47.41	47.45	2358904
2019-03-25	47.42	47.74	47.03	47.30	1776941
2019-03-26	47.54	48.00	47.51	47.72	1563134
2019-03-27	47.76	48.35	47.69	48.12	1734329
2019-03-28	47.98	49.29	47.98	48.60	937439
2019-03-29	48.86	49.40	48.67	48.69	1061247
2019-04-01	49.48	50.60	49.47	50.38	993640
2019-04-02	50.36	50.91	49.84	50.88	949194
2019-04-03	51.31	52.18	51.29	51.43	958709
2019-04-04	51.60	52.30	51.46	52.25	1358315
2019-04-05	52.34	52.61	52.14	52.50	798112
2019-04-08	52.36	53.44	52.23	53.34	818646
2019-04-09	52.98	53.10	52.47	52.69	780659
2019-04-10	52.74	53.89	52.74	53.69	737472
2019-04-11	53.56	53.78	53.28	53.32	924836
2019-04-12	53.82	54.43	53.82	54.13	1073245
2019-04-15	53.75	54.18	53.38	53.96	740453
2019-04-16	54.29	55.21	54.25	55.01	950422
2019-04-17	55.42	56.12	55.42	55.82	1296029
2019-04-18	55.78	56.78	55.58	56.64	1151284
2019-04-22	56.56	56.92	56.05	56.16	1240545
2019-04-23	56.04	56.36	55.71	56.28	1154783
2019-04-24	56.07	56.38	55.89	55.98	1085046
2019-04-25	55.60	55.60	54.32	54.37	1911583
2019-04-26	54.73	54.94	54.14	54.89	941796
2019-04-29	54.88	55.57	54.81	55.22	558488
2019-04-30	55.04	56.15	54.72	55.64	1255300
2019-05-01	55.37	55.84	54.45	54.74	1925448
2019-05-02	54.44	54.93	53.85	54.64	1337926
2019-05-03	54.94	55.32	54.22	54.78	954780
2019-05-06	53.26	54.38	52.50	54.33	912367
2019-05-07	53.55	53.71	53.27	53.64	1220749
2019-05-08	53.68	53.84	53.20	53.20	1240404
2019-05-09	50.50	50.65	46.76	47.86	4046803
2019-05-10	47.87	47.99	46.22	47.32	4089990
2019-05-13	46.15	46.34	45.14	45.32	1805858
2019-05-14	45.75	45.75	44.91	45.22	1924381
2019-05-15	44.75	45.86	44.21	45.48	1600375
2019-05-16	45.25	45.33	44.51	44.59	1491059
2019-05-17	44.10	44.78	43.97	44.52	1171094
2019-05-20	43.92	44.37	43.58	43.79	1779819
2019-05-21	44.19	44.64	43.70	44.48	1256957
2019-05-22	44.35	44.73	44.09	43.84	1665108
2019-05-23	43.19	43.70	42.78	43.57	1589953
2019-05-24	43.90	44.24	43.53	44.08	933364
2019-05-28	44.50	44.99	44.50	44.71	1498285
2019-05-29	44.47	44.80	43.74	43.91	1638738
2019-05-30	44.11	44.58	43.74	43.92	767317
2019-05-31	42.96	43.58	42.57	42.94	1305658
2019-06-03	42.93	43.94	42.51	43.58	1031460
2019-06-04	44.17	45.03	43.95	44.87	1685398
2019-06-05	45.00	45.09	43.42	43.97	1105805
2019-06-06	44.24	44.25	43.47	43.91	1029628
2019-06-07	44.16	44.91	43.77	44.72	1225371
2019-06-10	45.17	45.95	45.16	45.45	844161
2019-06-11	45.90	46.44	45.89	46.13	847806
2019-06-12	45.78	46.13	45.38	45.69	754086
2019-06-13	45.62	46.34	45.39	46.32	593060
2019-06-14	46.02	46.18	45.32	46.01	926609
2019-06-17	45.97	46.68	45.53	46.30	1011875
2019-06-18	46.79	47.57	46.71	47.00	807056
2019-06-19	47.27	47.79	46.86	47.61	1038482
2019-06-20	48.54	49.11	48.11	48.84	1106958
2019-06-21	48.71	49.21	48.50	48.77	874319
2019-06-24	48.75	49.18	48.40	48.84	750989
2019-06-25	48.78	48.95	48.45	48.65	661825
2019-06-26	48.73	49.67	48.73	48.97	606320
2019-06-27	48.95	49.76	48.91	49.51	732918
2019-06-28	49.59	50.05	49.50	49.70	637096
2019-07-01	50.61	50.65	48.10	48.63	949548
2019-07-02	48.92	49.29	48.05	48.35	938245
2019-07-03	48.55	49.15	48.16	48.17	367346
2019-07-05	47.81	48.41	47.69	48.21	864533
2019-07-08	48.18	48.50	47.30	47.46	999787
2019-07-09	47.05	47.07	46.27	46.73	1204743
2019-07-10	47.15	47.33	46.55	46.77	811309
2019-07-11	46.81	46.96	46.32	46.69	627350
2019-07-12	46.88	48.29	46.85	47.70	786842
2019-07-15	47.78	48.11	47.27	48.04	699049
2019-07-16	47.25	48.78	47.00	48.34	1823118
2019-07-17	48.07	48.38	47.44	47.83	824551
2019-07-18	47.57	47.95	47.49	47.59	620913
2019-07-19	47.80	48.57	47.80	48.19	1152860
2019-07-22	48.42	49.10	47.98	48.06	1019258
2019-07-23	49.10	50.00	48.99	49.69	971380
2019-07-24	49.54	50.82	49.54	50.48	956252
2019-07-25	50.04	50.28	49.14	49.86	883716
2019-07-26	49.78	50.31	49.25	50.19	520929
2019-07-29	50.13	50.59	49.94	50.54	699752
2019-07-30	50.08	50.54	49.79	50.52	827783
2019-07-31	50.71	50.92	49.80	50.42	1058780
2019-08-01	50.39	50.42	48.44	48.55	1004118
2019-08-02	48.13	48.78	47.49	48.42	1025679
2019-08-05	47.54	47.62	46.84	47.16	1121069
2019-08-06	47.38	48.22	46.75	47.42	2147312
2019-08-07	46.83	48.61	46.70	48.40	1491467
2019-08-08	47.19	50.79	47.05	50.06	1645117
2019-08-09	49.99	50.36	49.61	49.77	1080698
2019-08-12	49.54	49.85	49.27	49.63	1020746
2019-08-13	49.32	50.55	49.16	49.89	1861461
2019-08-14	48.89	48.89	47.26	47.36	1219848
2019-08-15	47.51	47.87	46.56	46.78	1112676
2019-08-16	47.36	47.77	46.79	47.64	1015281
2019-08-19	48.28	48.56	48.10	48.26	627077
2019-08-20	48.11	48.17	47.32	47.82	658339
2019-08-21	48.46	49.00	48.38	48.36	690781
2019-08-22	48.67	49.04	48.35	48.49	483541
2019-08-23	47.88	48.52	46.83	46.98	722340
2019-08-26	47.52	48.11	47.33	48.06	923716
2019-08-27	48.62	48.96	48.26	48.38	989533
2019-08-28	48.19	49.24	48.08	48.94	502870
2019-08-29	49.33	50.10	49.29	49.74	555922
2019-08-30	50.13	50.39	49.86	50.11	704226
2019-09-03	49.55	49.78	48.80	49.29	1074872
2019-09-04	50.11	50.58	49.99	50.48	1185195
2019-09-05	51.00	52.02	50.93	51.91	1127502
2019-09-06	52.06	52.12	51.58	51.80	719082
2019-09-09	52.16	52.99	51.87	52.77	1279824
2019-09-10	52.32	53.53	52.32	53.53	1100973
2019-09-11	53.43	53.70	52.57	53.61	1042492
2019-09-12	53.46	54.28	52.99	54.06	986065
2019-09-13	54.17	54.65	53.91	53.92	633673
2019-09-16	52.85	54.08	52.70	53.83	1132771
2019-09-17	53.51	53.97	52.89	53.86	671935
2019-09-18	53.80	54.10	53.09	53.41	656032
2019-09-19	53.52	53.92	53.34	53.35	834214
2019-09-20	53.45	53.70	52.73	52.80	626759
2019-09-23	52.07	53.56	51.99	53.02	500774
2019-09-24	53.02	53.66	52.22	52.36	758759
2019-09-25	52.35	52.78	51.74	52.68	665759
2019-09-26	52.81	52.81	51.97	52.23	537225
2019-09-27	52.31	52.70	52.01	52.30	527451
2019-09-30	52.52	53.49	52.30	53.33	940776
2019-10-01	53.06	53.73	51.86	52.13	1117396
2019-10-02	51.13	51.39	50.23	50.66	794108
2019-10-03	50.43	50.43	49.49	49.90	897483
2019-10-04	50.00	50.36	49.95	50.27	1050315
2019-10-07	50.15	50.74	49.62	50.32	585362
2019-10-08	49.73	50.09	48.97	48.99	808225
2019-10-09	49.56	50.07	49.36	49.83	597803
2019-10-10	50.01	50.80	49.91	50.28	629799
2019-10-11	51.42	52.14	51.31	51.86	608605
2019-10-14	51.63	52.28	51.53	52.17	288998
2019-10-15	52.27	53.39	52.02	53.04	843987
2019-10-16	53.12	54.09	52.82	53.83	836609
2019-10-17	54.15	54.15	53.01	53.31	565616
2019-10-18	53.12	53.77	53.12	53.44	649117
2019-10-21	53.98	54.02	53.51	53.62	479199
2019-10-22	53.66	54.45	53.23	54.20	1120022
2019-10-23	54.06	54.15	53.50	54.15	744155
2019-10-24	54.26	54.47	53.78	54.09	726061
2019-10-25	53.87	54.32	53.87	54.21	544411
2019-10-28	54.50	55.08	54.26	54.54	710146
2019-10-29	54.29	54.91	54.29	54.69	612781
2019-10-30	54.51	54.51	53.57	54.37	851548
2019-10-31	54.20	54.47	53.35	53.77	690704
2019-11-01	54.20	54.75	54.12	54.75	489240
2019-11-04	55.07	56.11	55.07	56.08	1281575
2019-11-05	56.24	56.84	56.15	56.24	681098
2019-11-06	56.46	56.56	55.58	56.54	728006
2019-11-07	56.85	57.09	56.53	56.67	1207039
2019-11-08	54.56	56.57	53.89	56.55	1346016
2019-11-11	56.09	56.33	55.53	55.57	822889
2019-11-12	55.51	56.30	55.35	55.50	828222
2019-11-13	55.11	55.81	54.61	55.12	805439
2019-11-14	55.09	55.68	55.09	55.49	752084
2019-11-15	55.73	55.97	55.49	55.72	615325
2019-11-18	55.59	55.71	54.78	55.62	3642718
2019-11-19	55.81	55.99	55.47	55.53	1037289
2019-11-20	55.33	55.33	54.22	53.93	849106
2019-11-21	54.19	54.19	53.55	53.77	788002
2019-11-22	54.10	54.32	53.74	53.98	764838
2019-11-25	54.17	55.15	53.87	54.97	514803
2019-11-26	54.84	55.55	54.50	55.51	500456
2019-11-27	55.61	55.72	55.06	55.60	443055
2019-11-29	55.21	55.38	54.90	55.02	154153
2019-12-02	55.42	55.81	55.02	55.35	862406
2019-12-03	54.44	54.54	53.65	53.94	820280
2019-12-04	54.58	54.73	53.71	53.79	843348
2019-12-05	54.12	54.20	53.22	53.35	958762
2019-12-06	53.46	54.13	53.32	53.62	959367
2019-12-09	53.52	53.80	53.12	53.26	714193
2019-12-10	53.24	53.93	52.94	53.65	615360
2019-12-11	53.87	54.55	53.84	54.46	528032
2019-12-12	54.55	55.36	54.24	55.29	585321
2019-12-13	55.43	55.72	54.75	54.88	948243
2019-12-16	55.36	56.13	55.11	55.48	654248
2019-12-17	55.82	56.20	55.67	56.16	656582
2019-12-18	56.15	56.70	56.03	56.48	780310
2019-12-19	56.39	56.39	55.77	55.88	404727
2019-12-20	56.00	56.50	55.49	55.95	739927
2019-12-23	56.01	56.30	55.62	55.68	326369
2019-12-24	55.82	55.82	55.08	55.33	169119
2019-12-26	55.41	55.53	55.15	55.40	173736
2019-12-27	55.74	55.89	55.22	55.28	278780
2019-12-30	55.38	55.39	54.79	54.92	214482
2019-12-31	54.93	55.22	54.59	54.84	353519
2020-01-02	55.67	55.67	54.79	55.51	407624
2020-01-03	54.53	54.84	53.90	54.15	384418
2020-01-06	53.93	54.10	53.53	53.79	357080
2020-01-07	53.61	54.32	53.32	54.29	763788
2020-01-08	54.27	54.48	53.73	54.08	612856
2020-01-09	54.50	54.50	53.78	53.99	538314
2020-01-10	54.13	54.16	53.23	53.24	538193
2020-01-13	53.11	53.28	52.61	53.06	715875
2020-01-14	53.10	53.79	52.98	53.47	628627
2020-01-15	53.22	53.83	53.09	53.20	822154
2020-01-16	53.26	54.17	53.06	54.14	1143299
2020-01-17	54.14	54.99	54.07	54.84	840306
2020-01-21	54.65	54.84	53.72	53.76	658038
2020-01-22	53.86	53.94	52.98	53.24	535642
2020-01-23	53.00	53.82	52.50	53.81	435990
2020-01-24	53.93	53.93	52.57	52.90	417193
2020-01-27	51.63	52.00	51.26	51.63	584517
2020-01-28	52.28	52.40	51.71	51.96	580422
2020-01-29	52.02	52.38	51.59	51.63	531719
2020-01-30	51.20	51.66	50.84	51.57	665958
2020-01-31	51.61	51.70	50.40	50.69	673167
2020-02-03	50.95	51.42	50.68	50.73	581223
2020-02-04	51.64	51.97	51.36	51.60	823129
2020-02-05	52.20	52.75	52.14	52.43	711768
2020-02-06	52.59	52.61	51.46	51.64	514223
2020-02-07	51.14	51.29	50.54	50.84	517084
2020-02-10	50.68	50.92	50.48	50.81	394697
2020-02-11	51.07	52.41	50.85	52.08	905021
2020-02-12	52.56	52.92	52.22	52.77	541203
2020-02-13	52.22	52.60	51.75	52.08	499035
2020-02-14	52.01	52.03	51.06	51.23	558855
2020-02-18	50.98	51.41	50.48	50.81	795919
2020-02-19	51.08	52.25	50.88	51.99	965026
2020-02-20	51.67	52.80	51.67	52.47	1169060
2020-02-21	53.60	53.61	51.28	51.55	1388258
2020-02-24	49.68	50.34	48.51	49.68	1513461
2020-02-25	49.83	49.99	47.09	47.14	1571812
2020-02-26	47.76	48.15	46.84	46.84	1430927
2020-02-27	45.93	46.64	44.93	45.52	2283064
2020-02-28	44.32	46.01	44.18	45.82	1805048
2020-03-02	45.80	47.35	44.90	47.27	1659107
2020-03-03	47.48	47.74	46.32	46.83	1610157
2020-03-04	47.65	47.98	46.85	47.52	1000633
2020-03-05	46.47	46.88	45.70	45.89	1473853
2020-03-06	44.68	46.06	44.34	44.88	1584904
2020-03-09	42.31	43.49	39.80	40.01	1868073
2020-03-10	41.32	41.72	39.90	41.54	1566725
2020-03-11	40.64	41.18	40.06	40.63	1615919
2020-03-12	38.70	38.97	35.55	35.62	1659415
2020-03-13	36.91	37.93	35.19	37.87	4101266
2020-03-16	34.70	35.68	32.10	32.32	2321639
2020-03-17	32.57	33.99	30.80	31.75	2531905
2020-03-18	29.63	29.87	22.75	25.41	1924117
2020-03-19	25.08	28.50	23.98	27.20	2685533
2020-03-20	27.72	29.54	25.74	25.86	2165491
2020-03-23	25.57	25.84	24.09	24.22	2067183
2020-03-24	25.99	29.48	25.77	29.14	1978534
2020-03-25	29.72	32.40	28.46	30.56	2154731
2020-03-26	30.67	32.79	30.67	32.09	1858032
2020-03-27	30.88	32.79	29.53	32.01	2331275
2020-03-30	31.65	32.34	30.63	31.85	1379391
2020-03-31	31.62	33.48	31.52	31.92	1534841
2020-04-01	30.30	31.23	29.73	30.02	1272949
2020-04-02	29.95	31.04	29.17	29.60	1331344
2020-04-03	29.80	30.74	28.82	29.32	1227268
2020-04-06	30.87	32.59	30.32	32.43	1465118
2020-04-07	34.66	35.45	33.15	33.40	1321195
2020-04-08	34.01	35.21	33.60	34.98	1472139
2020-04-09	36.17	36.90	35.72	36.70	1675416
2020-04-13	36.81	37.20	35.13	36.34	1138321
2020-04-14	37.26	38.38	35.54	36.19	1746836
2020-04-15	33.31	35.14	33.31	34.78	1150339
2020-04-16	34.86	35.15	33.79	34.26	916633
2020-04-17	35.96	36.75	35.47	36.25	1105209
2020-04-20	35.26	36.38	34.84	35.58	1170903
2020-04-21	34.46	35.49	34.36	34.64	714919
2020-04-22	35.58	35.81	34.61	34.96	596955
2020-04-23	35.30	35.83	34.36	34.47	1093649
2020-04-24	35.12	35.33	34.61	35.19	1059943
2020-04-27	35.83	36.12	35.32	35.97	1448339
2020-04-28	36.95	38.12	36.71	37.38	1924664
2020-04-29	38.57	40.98	38.56	40.34	1204080
2020-04-30	39.68	40.05	38.86	39.03	1522940
2020-05-01	37.80	37.80	36.32	37.03	756440
2020-05-04	36.40	37.21	36.02	36.52	689285
2020-05-05	37.18	37.60	36.21	36.25	911086
2020-05-06	37.10	37.21	36.20	36.45	803884
2020-05-07	37.00	38.93	37.00	38.25	1743201
2020-05-08	39.13	39.84	38.74	39.69	1209637
2020-05-11	39.04	39.45	38.70	38.90	818199
2020-05-12	39.34	39.45	37.50	37.54	650651
2020-05-13	37.35	37.40	35.65	36.07	660646
2020-05-14	35.25	36.83	34.82	36.82	817996
2020-05-15	36.39	37.02	36.10	36.72	575091
2020-05-18	38.69	40.30	38.57	39.78	704179
2020-05-19	39.69	39.93	38.25	38.25	3279607
2020-05-20	38.93	39.96	38.81	39.26	1247800
2020-05-21	39.21	40.02	39.04	39.30	752625
2020-05-22	39.55	39.63	38.53	39.50	549625
2020-05-26	40.80	41.57	40.58	40.80	753170
2020-05-27	42.01	42.87	41.40	42.84	1353032
2020-05-28	43.11	43.21	41.90	42.15	1018679
2020-05-29	41.88	42.66	41.17	42.18	1258364
2020-06-01	42.46	44.20	42.28	43.77	1210920
2020-06-02	44.29	45.86	43.95	45.84	1251281
2020-06-03	46.64	47.39	45.34	45.35	1124987
2020-06-04	44.94	45.42	44.53	45.12	1046309
2020-06-05	47.27	47.59	46.57	46.82	1142364
2020-06-08	47.44	48.34	47.11	47.74	1585223
2020-06-09	46.50	47.47	46.08	46.84	1171295
2020-06-10	46.72	46.88	46.05	46.15	856753
2020-06-11	44.00	44.43	42.95	43.00	1074560
2020-06-12	44.93	45.18	43.68	44.16	960215
2020-06-15	42.86	44.67	42.41	44.31	858765
2020-06-16	45.75	45.75	44.06	44.67	802091
2020-06-17	44.82	45.00	44.33	44.47	1310977
2020-06-18	44.00	44.66	43.81	43.87	737712
2020-06-19	44.57	44.94	43.75	44.04	937054
2020-06-22	44.39	44.39	43.46	43.89	1406745
2020-06-23	44.69	44.87	43.92	43.95	1113652
2020-06-24	43.40	43.70	42.88	43.10	1043226
2020-06-25	43.02	43.77	42.74	43.74	677551
2020-06-26	43.50	43.50	42.37	42.82	659840
2020-06-29	43.30	43.90	42.73	43.82	449475
2020-06-30	43.42	44.91	43.18	44.53	917469
2020-07-01	44.33	44.78	43.14	43.83	584737
2020-07-02	44.79	45.53	44.60	44.76	663473
2020-07-06	45.40	45.70	45.03	45.59	543781
2020-07-07	45.33	45.70	45.04	45.15	556592
2020-07-08	44.97	45.42	44.77	45.03	606642
2020-07-09	45.29	45.36	44.33	44.52	1223897
2020-07-10	44.80	45.90	44.75	45.85	617953
2020-07-13	45.96	46.39	45.58	45.75	1115800
2020-07-14	45.64	46.61	45.53	46.58	588171
2020-07-15	47.40	47.72	46.72	47.36	776410
2020-07-16	46.82	47.67	46.63	47.41	558342
2020-07-17	47.53	47.89	47.20	47.67	751327
2020-07-20	47.67	47.84	47.34	47.57	531738
2020-07-21	48.13	48.29	47.76	47.86	752501
2020-07-22	47.77	48.98	47.63	48.30	569755
2020-07-23	48.37	48.71	48.06	48.28	678949
2020-07-24	48.04	48.14	47.65	47.75	509580
2020-07-27	47.66	48.69	47.24	48.65	565087
2020-07-28	48.61	48.61	47.65	47.69	706543
2020-07-29	47.75	48.13	47.36	48.04	712138
2020-07-30	47.11	47.60	46.65	47.60	770097
2020-07-31	47.31	47.64	45.84	46.17	626748
2020-08-03	46.18	47.00	46.18	46.76	405465
2020-08-04	47.00	47.62	47.00	47.48	523040
2020-08-05	47.58	48.84	47.58	48.75	550725
2020-08-06	48.46	49.31	48.46	49.13	716278
2020-08-07	48.61	49.36	48.00	49.16	1174702
2020-08-10	49.64	50.93	49.27	50.61	1909256
2020-08-11	51.17	53.89	50.85	52.33	1601960
2020-08-12	53.10	53.53	52.68	53.41	1551985
2020-08-13	53.29	53.46	52.24	52.29	658714
2020-08-14	52.09	52.66	51.58	52.53	735023
2020-08-17	52.66	53.05	52.32	52.68	694463
2020-08-18	53.00	53.17	52.17	52.42	610071
2020-08-19	52.33	52.56	51.93	51.67	565260
2020-08-20	51.10	51.69	50.84	51.08	2591122
2020-08-21	50.44	50.78	50.37	50.66	1097649
2020-08-24	51.23	51.91	51.01	51.19	682001
2020-08-25	51.87	51.87	50.30	50.63	491712
2020-08-26	50.70	50.90	50.22	50.77	638066
2020-08-27	50.82	51.23	50.05	50.27	419061
2020-08-28	50.45	50.77	50.18	50.67	491045
2020-08-31	52.01	52.05	48.59	48.61	1225526
2020-09-01	48.31	50.59	47.86	50.51	1008345
2020-09-02	50.82	51.49	50.43	51.44	762444
2020-09-03	51.39	51.39	49.14	49.43	579981
2020-09-04	49.98	50.17	48.36	48.75	1027673
2020-09-08	47.94	48.22	47.17	47.74	744095
2020-09-09	48.31	48.94	48.11	48.57	564754
2020-09-10	49.05	49.12	47.21	47.30	562939
2020-09-11	47.50	48.24	47.33	48.13	535411
2020-09-14	48.56	48.88	48.19	48.71	551935
2020-09-15	49.20	49.39	48.56	48.89	506963
2020-09-16	48.84	48.88	47.46	47.61	1355033
2020-09-17	47.13	47.61	46.61	47.25	677798
2020-09-18	47.34	47.67	46.07	46.10	758096
2020-09-21	45.02	45.11	43.23	43.58	1297452
2020-09-22	43.90	43.96	43.08	43.48	755592
2020-09-23	43.79	44.52	43.53	44.19	1453101
2020-09-24	43.80	44.86	43.42	44.50	1135636
2020-09-25	44.33	44.68	43.62	44.55	932979
2020-09-28	45.55	46.25	45.26	45.97	936980
2020-09-29	45.98	46.00	45.36	45.75	1120641
2020-09-30	45.74	46.28	45.69	45.75	1106130
2020-10-01	46.33	46.75	46.07	46.61	831952
2020-10-02	45.64	47.83	45.64	47.64	870659
2020-10-05	48.20	49.22	48.20	49.07	694004
2020-10-06	49.50	49.68	48.86	48.90	1260471
2020-10-07	49.63	51.83	49.49	51.69	809758
2020-10-08	52.00	52.84	51.81	52.73	958109
2020-10-09	52.82	53.39	52.55	52.98	876922
2020-10-12	53.43	53.50	52.65	52.93	559824
2020-10-13	53.00	53.00	51.77	52.18	652080
2020-10-14	52.70	52.70	51.85	52.00	427805
2020-10-15	50.78	52.71	50.64	52.70	856822
2020-10-16	52.98	53.54	52.82	53.42	904685
2020-10-19	53.64	53.70	53.05	53.64	832113
2020-10-20	53.85	55.42	53.50	54.40	901018
2020-10-21	54.51	55.60	54.13	55.47	1189673
2020-10-22	55.84	55.92	54.49	55.83	1293156
2020-10-23	56.43	56.66	54.73	54.77	1114717
2020-10-26	54.08	54.32	52.62	53.35	1122502
2020-10-27	53.13	53.33	52.45	52.56	545454
2020-10-28	50.88	51.56	49.60	49.65	818784
2020-10-29	49.62	51.58	49.24	51.36	762112
2020-10-30	51.24	51.49	50.22	51.11	984234
2020-11-02	52.00	52.32	51.11	51.34	906373
2020-11-03	52.65	53.11	52.08	52.98	1081443
2020-11-04	53.11	53.11	51.67	51.81	873303
2020-11-05	52.83	55.40	52.83	55.38	1066590
2020-11-06	57.00	58.57	56.22	57.42	2567025
2020-11-09	59.68	61.19	59.31	60.36	1452736
2020-11-10	60.73	60.83	58.50	59.82	1022715
2020-11-11	60.06	61.29	59.83	60.07	1559562
2020-11-12	59.50	60.08	57.87	58.20	683813
2020-11-13	58.60	59.91	58.33	59.57	652399
2020-11-16	60.42	61.17	59.78	60.88	475116
2020-11-17	60.52	61.22	59.64	60.87	2585558
2020-11-18	60.83	62.41	60.51	60.80	2955301
2020-11-19	60.57	61.28	59.96	60.78	770350
2020-11-20	60.29	60.56	59.67	59.79	530533
2020-11-23	60.66	61.38	60.49	61.14	493729
2020-11-24	62.00	63.58	61.50	63.34	866152
2020-11-25	62.34	62.66	61.35	61.66	562904
2020-11-27	61.90	62.02	61.20	61.75	356672
2020-11-30	61.93	62.43	61.37	61.42	1038279
2020-12-01	62.35	62.63	61.65	62.09	766948
2020-12-02	61.65	61.72	60.64	61.05	840766
2020-12-03	61.33	62.38	60.73	62.02	894439
2020-12-04	62.64	63.67	62.41	63.51	847040
2020-12-07	63.31	64.61	62.77	64.50	1127989
2020-12-08	64.44	64.51	62.87	62.96	872469
2020-12-09	63.39	63.68	62.55	63.04	1317505
2020-12-10	62.70	63.02	62.12	62.40	516122
2020-12-11	62.00	62.44	61.34	61.41	744218
2020-12-14	62.18	62.94	61.94	62.22	911148
2020-12-15	62.95	64.24	62.62	64.08	549985
2020-12-16	64.50	64.60	63.60	64.47	554859
2020-12-17	64.93	65.05	64.11	64.85	521932
2020-12-18	65.03	65.25	63.41	63.78	612849
2020-12-21	62.69	63.82	62.02	63.74	775698
2020-12-22	64.28	66.87	63.74	66.36	2330772
2020-12-23	73.96	74.60	70.72	72.35	5845892
2020-12-24	72.89	73.20	70.00	70.63	1156026
2020-12-28	72.50	75.65	72.00	73.50	2139415
2020-12-29	73.56	73.82	71.23	71.88	2159179
2020-12-30	72.34	73.20	71.47	71.95	1922398
2020-12-31	72.78	72.78	70.69	70.80	1029323
2021-01-04	71.62	72.09	68.30	69.71	1624432
2021-01-05	69.70	73.05	69.40	72.82	2423192
2021-01-06	74.02	76.50	73.50	75.34	3291383
2021-01-07	76.81	77.06	73.55	74.60	2468376
2021-01-08	75.01	76.32	74.11	75.85	2003671
2021-01-11	74.49	75.32	73.61	74.70	1466675
2021-01-12	75.08	76.69	74.79	76.12	1465473
2021-01-13	76.75	76.75	74.50	75.13	1091199
2021-01-14	75.40	75.57	74.23	74.42	1384678
2021-01-15	73.87	74.09	72.35	72.90	1278258
2021-01-19	73.28	73.74	72.17	72.48	965007
2021-01-20	74.00	76.00	73.50	75.84	1172569
2021-01-21	76.18	77.59	75.68	77.05	1355682
2021-01-22	76.41	76.91	75.63	76.00	721893
2021-01-25	76.06	76.52	72.98	75.80	1493612
2021-01-26	76.00	76.21	73.60	73.79	923739
2021-01-27	72.27	72.31	69.28	69.80	2842991
2021-01-28	70.64	72.72	70.04	72.09	1445250
2021-01-29	71.44	72.22	69.37	70.25	857168
2021-02-01	71.30	72.20	70.85	71.75	783452
2021-02-02	72.46	73.74	71.75	73.32	1040630
2021-02-03	73.54	77.41	73.47	76.15	3124805
2021-02-04	76.56	76.68	75.43	76.05	1132246
2021-02-05	76.72	77.00	75.93	76.47	899649
2021-02-08	76.93	77.57	76.47	77.17	921661
2021-02-09	77.00	77.45	76.53	76.84	799952
2021-02-10	77.25	77.38	75.97	76.39	800058
2021-02-11	77.01	77.76	76.55	77.57	983568
2021-02-12	77.50	77.94	76.32	77.90	653005
2021-02-16	80.31	80.57	78.34	78.45	2003279
2021-02-17	78.01	78.47	76.54	78.05	1107256
2021-02-18	77.14	77.56	74.98	75.45	1519670
2021-02-19	80.99	84.38	80.00	83.27	4396296
2021-02-22	82.60	87.57	82.35	86.75	3005585
2021-02-23	84.46	86.32	81.87	85.83	2538567
2021-02-24	85.79	87.76	85.70	86.82	2293873
2021-02-25	87.68	87.73	82.30	82.31	2480312
2021-02-26	82.27	85.13	81.25	84.20	1685026
2021-03-01	85.63	87.39	84.89	85.92	1626660
2021-03-02	85.79	87.43	85.52	86.37	937270
2021-03-03	88.00	89.88	86.60	88.22	2731162
2021-03-04	87.60	87.99	83.02	85.08	3594601
2021-03-05	86.47	87.99	82.43	87.80	2137825
2021-03-08	88.50	90.22	87.58	88.60	1439478
2021-03-09	89.38	89.82	87.83	88.01	1202247
2021-03-10	88.69	90.42	88.51	89.43	1076362
2021-03-11	93.49	93.50	90.78	91.66	1697051
2021-03-12	91.02	92.93	89.80	92.92	1144309
2021-03-15	93.00	93.26	91.63	93.03	905275
2021-03-16	92.85	93.18	90.81	90.88	1022086
2021-03-17	91.17	94.03	90.59	93.68	1280314
2021-03-18	93.59	95.38	90.68	91.18	1557123
2021-03-19	91.78	93.14	90.48	91.81	1508446
2021-03-22	91.94	92.47	90.51	90.65	1230571
2021-03-23	90.01	90.01	86.94	87.25	2048644
2021-03-24	88.66	89.44	86.49	86.50	1366551
2021-03-25	84.68	86.99	83.95	86.71	1812006
2021-03-26	86.81	87.03	85.04	86.95	1486471
2021-03-29	86.70	87.63	85.70	86.11	1055536
2021-03-30	86.80	89.41	85.86	88.75	2317035
2021-03-31	89.61	90.23	87.34	88.04	1881659
2021-04-01	89.02	89.65	87.55	89.57	1075530
2021-04-05	90.22	90.93	89.77	90.39	914626
2021-04-06	90.16	91.22	89.59	89.77	910716
2021-04-07	89.80	90.31	88.63	88.82	676228
2021-04-08	88.60	89.71	87.74	89.71	762740
2021-04-09	89.54	89.68	88.15	89.50	791551
2021-04-12	89.51	90.81	88.68	89.49	1014075
2021-04-13	95.61	95.64	90.91	93.64	4283714
2021-04-14	95.08	97.18	93.54	93.95	1985834
2021-04-15	94.50	96.41	93.99	95.75	1667522
2021-04-16	95.85	96.29	95.33	95.55	949462
2021-04-19	95.65	95.84	93.65	94.00	1080011
2021-04-20	93.67	93.97	90.78	92.31	1207286
2021-04-21	92.98	96.26	92.14	96.12	1860162
2021-04-22	96.21	96.48	94.88	95.40	1964427
2021-04-23	96.53	98.26	96.03	97.68	1665495
2021-04-26	97.92	98.31	97.17	97.72	1510391
2021-04-27	97.90	99.57	97.18	99.10	1746924
2021-04-28	98.66	99.72	98.40	99.18	1114443
2021-04-29	99.00	99.40	94.76	96.02	3008588
2021-04-30	95.30	95.85	93.61	94.42	1971999
2021-05-03	95.34	96.26	94.15	94.27	1082679
2021-05-04	93.27	93.39	91.12	92.81	1070154
2021-05-05	93.70	94.44	92.90	93.91	879845
2021-05-06	95.34	96.96	93.60	96.06	1877123
2021-05-07	97.24	98.79	94.91	98.51	1438439
2021-05-10	99.00	99.04	96.90	97.35	1526585
2021-05-11	93.42	94.90	92.76	93.46	1901611
2021-05-12	92.65	94.19	91.79	92.50	1706945
2021-05-13	92.99	95.36	92.58	94.83	845787
2021-05-14	96.20	96.88	95.67	96.60	908488
2021-05-17	96.21	97.40	95.53	97.31	845916
2021-05-18	97.21	97.72	96.34	96.53	820179
2021-05-19	95.00	95.97	93.83	95.41	2212448
2021-05-20	96.34	96.63	95.21	96.20	2163967
2021-05-21	97.03	97.99	96.65	97.43	858145
2021-05-24	98.14	98.14	97.07	97.33	501388
2021-05-25	97.10	98.11	95.16	95.38	928604
2021-05-26	95.45	96.36	95.01	96.17	722619
2021-05-27	97.61	100.71	97.38	100.02	1883700
2021-05-28	100.33	100.79	99.08	100.59	1131110
2021-06-01	100.66	102.04	100.48	102.03	1310826
2021-06-02	103.21	103.37	99.88	100.86	1411389
2021-06-03	100.95	102.90	100.28	101.92	1409399
2021-06-04	101.98	103.81	101.52	103.74	925786
2021-06-07	103.97	104.28	99.42	99.92	2266278
2021-06-08	99.45	99.90	98.25	98.62	2012505
2021-06-09	98.69	99.02	97.80	98.63	1317364
2021-06-10	99.46	99.65	98.15	98.38	850259
2021-06-11	99.00	99.01	98.03	98.32	818606
2021-06-14	98.05	98.13	95.64	96.52	850138
2021-06-15	96.58	96.87	95.73	96.40	643162
2021-06-16	96.00	96.47	93.14	93.21	1253836
2021-06-17	93.17	93.63	90.09	91.35	1757329
2021-06-18	90.06	90.41	88.74	88.99	1941719
2021-06-21	89.98	92.46	89.68	91.71	1847232
2021-06-22	92.00	92.98	91.56	92.60	917298
2021-06-23	93.00	93.19	91.85	92.93	1055464
2021-06-24	96.87	97.36	94.29	94.67	1662197
2021-06-25	95.46	95.67	93.70	94.37	1133973
2021-06-28	94.58	94.96	92.16	92.80	1039762
2021-06-29	92.80	93.49	92.60	93.12	570981
2021-06-30	92.68	93.33	92.34	92.64	1022626
2021-07-01	93.00	94.43	92.74	94.14	656374
2021-07-02	95.00	95.00	92.95	93.34	805805
2021-07-06	92.51	92.61	89.82	90.93	1357861
2021-07-07	90.76	91.52	89.14	90.08	1133593
2021-07-08	88.19	89.66	87.10	88.56	814420
2021-07-09	89.86	91.34	89.67	90.66	1082420
2021-07-12	90.01	90.88	89.36	90.33	650421
2021-07-13	90.40	90.66	88.78	88.81	717474
2021-07-14	88.98	89.64	87.70	88.04	945637
2021-07-15	87.08	88.31	86.57	87.41	1227878
2021-07-16	87.69	88.22	84.96	85.01	1913315
2021-07-19	82.91	83.22	81.33	82.56	2317224
2021-07-20	82.52	86.20	82.26	86.03	1406194
2021-07-21	86.85	87.94	86.76	87.22	995038
2021-07-22	86.91	87.00	84.94	84.97	1037795
2021-07-23	81.48	82.48	78.93	80.93	5702647
2021-07-26	81.01	81.88	80.38	81.73	2071260
2021-07-27	81.50	81.79	80.52	81.03	1267887
2021-07-28	81.59	82.28	81.00	81.95	1253415
2021-07-29	83.20	84.17	83.12	83.68	1220512
2021-07-30	82.87	84.93	82.76	83.83	1074653
2021-08-02	84.58	86.61	84.02	84.35	1063572
2021-08-03	84.48	84.98	83.64	84.70	1489077
2021-08-04	84.33	84.44	82.50	82.50	1205886
2021-08-05	82.84	84.47	82.27	84.40	1371024
2021-08-06	82.00	84.54	81.60	83.66	2109521
2021-08-09	82.96	84.36	82.84	84.06	1370793
2021-08-10	84.14	86.53	83.89	86.43	1263977
2021-08-11	86.46	86.74	84.94	86.74	1502406
2021-08-12	86.62	86.73	85.69	86.43	726207
2021-08-13	87.05	87.18	85.23	85.94	1080287
2021-08-16	85.11	85.69	84.17	85.45	730961
2021-08-17	83.95	84.10	81.84	82.68	1249938
2021-08-18	82.49	83.78	82.10	81.86	2145256
2021-08-19	80.56	80.56	77.17	77.52	3969692
2021-08-20	76.84	77.71	76.10	77.66	1248312
2021-08-23	78.38	79.06	77.83	78.74	747481
2021-08-24	79.17	81.18	78.96	80.70	881512
2021-08-25	80.80	81.10	80.00	80.47	685640
2021-08-26	80.16	80.24	78.46	78.53	1086491
2021-08-27	78.89	80.77	78.68	79.99	805968
2021-08-30	80.27	80.38	79.17	79.21	908590
2021-08-31	79.30	79.93	78.08	78.91	1197019
2021-09-01	78.69	79.29	77.85	78.79	811598
2021-09-02	79.14	80.53	79.12	80.50	1195530
2021-09-03	80.56	81.16	79.82	80.39	1244307
2021-09-07	80.00	81.47	79.75	80.42	1524799
2021-09-08	80.02	80.22	77.62	79.17	1270050
2021-09-09	78.71	80.02	78.18	79.77	1335619
2021-09-10	80.24	82.00	79.10	79.13	971878
2021-09-13	79.76	80.51	78.30	78.95	802133
2021-09-14	79.35	79.91	78.72	78.94	873711
2021-09-15	78.99	80.64	78.88	80.31	867806
2021-09-16	79.41	79.60	76.24	76.31	1626827
2021-09-17	75.85	76.32	75.02	76.04	1741688
2021-09-20	73.70	74.24	72.65	74.21	1455649
2021-09-21	74.62	74.98	73.21	74.21	973302
2021-09-22	74.97	76.81	74.95	75.88	769202
2021-09-23	76.88	78.53	76.86	77.78	981477
2021-09-24	77.42	78.22	76.94	77.17	578618
2021-09-27	77.15	78.98	77.09	78.56	933032
2021-09-28	78.55	78.92	76.37	76.57	824448
2021-09-29	76.57	76.88	75.18	75.92	868589
2021-09-30	76.00	76.75	74.93	75.24	1236866
2021-10-01	75.67	76.92	74.53	76.74	798378
2021-10-04	77.03	77.99	76.73	77.48	1075957
2021-10-05	77.11	79.47	76.69	79.16	1110516
2021-10-06	77.71	78.53	76.24	77.80	920237
2021-10-07	78.75	82.48	78.64	81.95	1470421
2021-10-08	82.23	84.20	81.18	82.99	1132473
2021-10-11	81.17	84.34	81.00	82.91	940289
2021-10-12	83.40	84.41	83.03	84.14	1114352
2021-10-13	84.14	84.84	82.97	84.27	807586
2021-10-14	84.63	85.47	83.84	84.98	1087109
2021-10-15	85.95	87.09	85.84	86.12	1220743
2021-10-18	85.36	85.37	83.12	83.42	1177649
2021-10-19	83.42	84.13	82.44	82.96	1173477
2021-10-20	78.93	84.78	78.85	84.54	3655879
2021-10-21	83.85	84.08	82.39	83.10	1185681
2021-10-22	83.30	83.32	79.59	80.24	1843986
2021-10-25	80.43	81.09	79.66	80.54	1331666
2021-10-26	80.64	81.17	79.24	79.79	1329053
2021-10-27	79.12	80.39	78.31	79.51	1362450
2021-10-28	80.14	81.31	79.67	80.82	1225011
2021-10-29	80.68	82.00	80.45	81.30	1056069
2021-11-01	82.03	83.52	81.84	82.61	845914
2021-11-02	82.61	83.02	81.50	82.34	1299493
2021-11-03	81.98	84.31	81.39	83.92	836531
2021-11-04	84.28	85.33	83.69	83.91	1005584
2021-11-05	81.38	83.80	81.24	83.21	1567162
2021-11-08	83.21	85.33	83.05	85.25	1886769
2021-11-09	85.09	85.41	83.33	83.91	1121117
2021-11-10	83.43	84.89	82.73	83.40	1188287
2021-11-11	83.62	84.88	83.43	84.43	846772
2021-11-12	84.86	87.30	84.43	86.43	1455503
2021-11-15	87.17	88.57	86.65	88.55	1432243
2021-11-16	88.96	89.98	88.24	88.28	1987033
2021-11-17	88.28	88.37	86.16	87.42	2670499
2021-11-18	87.85	89.10	85.81	87.84	3725125
2021-11-19	87.09	87.44	85.66	85.75	1274708
2021-11-22	85.18	85.36	83.71	84.27	1751774
2021-11-23	84.80	85.28	83.52	83.75	1086587
2021-11-24	82.80	83.42	81.87	82.52	1211918
2021-11-26	80.05	80.73	78.66	80.38	964806
2021-11-29	80.74	81.31	78.62	78.67	1245976
2021-11-30	78.07	78.07	74.84	75.24	2430904
2021-12-01	77.00	78.18	75.16	75.20	1884057
2021-12-02	76.05	78.98	75.96	78.54	1325657
2021-12-03	79.05	79.27	76.81	77.06	1187612
2021-12-06	77.62	79.94	76.52	79.38	1361826
2021-12-07	80.75	82.46	80.12	80.93	974246
2021-12-08	81.22	81.62	80.41	80.60	1475582
2021-12-09	80.10	80.26	79.13	79.30	1262373
2021-12-10	80.29	80.88	79.10	79.84	1197287
2021-12-13	79.13	79.31	77.34	77.42	959955
2021-12-14	76.98	78.02	76.80	77.01	1230954
2021-12-15	76.82	77.82	75.62	77.70	1072167
2021-12-16	80.00	80.44	77.42	77.57	1342401
2021-12-17	77.21	78.27	76.00	77.29	1121251
2021-12-20	75.66	75.92	74.53	75.66	1142943
2021-12-21	76.42	77.56	76.11	77.40	915611
2021-12-22	77.00	78.38	76.84	78.21	826085
2021-12-23	78.29	79.86	78.16	79.50	731147
2021-12-27	79.39	80.31	78.70	80.20	509847
2021-12-28	79.82	80.63	79.72	79.84	571844
2021-12-29	79.63	80.76	79.63	79.88	622508
2021-12-30	80.20	81.13	80.10	80.26	643667
2021-12-31	80.45	81.21	80.38	80.94	591940
2022-01-03	81.63	82.53	80.87	81.59	928979
2022-01-04	82.54	85.97	82.40	85.78	1527762
2022-01-05	85.77	87.46	85.07	85.10	1360914
2022-01-06	85.10	86.15	83.48	85.45	885017
2022-01-07	85.47	86.48	84.32	85.56	1100378
2022-01-10	84.93	85.38	83.41	85.35	1074935
2022-01-11	85.35	86.10	84.66	85.48	971788
2022-01-12	85.95	86.76	85.28	86.49	1039096
2022-01-13	87.55	90.15	87.03	89.34	1726628
2022-01-14	88.51	89.12	87.15	89.03	886087
2022-01-18	88.50	89.09	87.70	88.66	1211746
2022-01-19	89.39	89.53	84.37	84.78	1916964
2022-01-20	85.29	85.29	80.48	80.66	1341473
2022-01-21	79.63	80.21	77.98	78.29	1342274
2022-01-24	77.11	78.80	74.26	78.56	2165679
2022-01-25	77.27	79.09	75.61	78.01	1043368
2022-01-26	80.07	82.28	79.00	79.86	1396779
2022-01-27	81.02	83.15	78.16	78.77	1889223
2022-01-28	78.00	78.36	75.51	77.68	1533262
2022-01-31	77.42	80.69	76.98	80.61	1330706
2022-02-01	81.30	81.90	80.21	81.82	1414483
2022-02-02	82.01	83.68	81.76	82.53	1796112
2022-02-03	81.53	82.53	80.54	80.62	862331
2022-02-04	79.50	80.17	77.57	79.58	1541000
2022-02-07	80.17	80.72	79.34	80.13	804493
2022-02-08	80.40	80.98	79.29	80.74	1692451
2022-02-09	81.08	83.14	81.08	82.70	1077380
2022-02-10	81.81	83.47	80.95	80.97	1232535
2022-02-11	78.06	79.04	75.26	75.71	3052491
2022-02-14	75.37	77.14	74.58	76.62	2596132
2022-02-15	77.82	80.18	77.82	79.66	1272316
2022-02-16	78.86	80.28	78.78	79.79	1118481
2022-02-17	78.92	79.60	78.12	78.23	809531
2022-02-18	78.01	78.84	77.04	77.42	746220
2022-02-22	76.68	77.20	74.70	74.95	1070788
2022-02-23	75.90	77.12	75.07	74.67	2670622
2022-02-24	71.72	73.61	70.78	73.48	3063123
2022-02-25	74.02	76.44	73.45	76.14	1240129
2022-02-28	74.25	75.56	73.61	74.27	1495800
2022-03-01	73.34	73.72	67.67	68.10	5065024
2022-03-02	68.87	70.95	67.60	70.16	2346561
2022-03-03	70.00	70.50	66.28	66.55	2489898
2022-03-04	65.07	65.47	61.82	62.45	3309100
2022-03-07	61.82	62.25	57.15	57.27	2638669
2022-03-08	57.10	59.14	54.60	56.88	3892786
2022-03-09	59.82	61.18	58.84	59.50	4039908
2022-03-10	58.22	59.66	57.41	59.45	2344945
2022-03-11	60.19	60.58	58.07	58.10	1996115
2022-03-14	58.68	59.97	56.93	57.07	2365731
2022-03-15	57.77	59.00	57.07	58.33	2260806
2022-03-16	60.37	61.28	59.25	60.96	2227587
2022-03-17	60.05	61.80	59.65	61.34	2029713
2022-03-18	61.12	62.99	60.71	62.89	1894592
2022-03-21	62.89	63.22	61.91	62.46	1796603
2022-03-22	63.01	64.48	62.77	64.25	1789862
2022-03-23	63.61	63.85	63.06	63.13	1412732
2022-03-24	63.53	63.96	62.97	63.87	1306325
2022-03-25	63.87	64.31	63.02	63.56	1105285
2022-03-28	63.67	63.92	62.93	63.70	1456656
2022-03-29	65.11	67.55	65.11	66.64	1828049
2022-03-30	65.72	66.27	64.62	64.93	1777160
2022-03-31	64.95	65.58	64.01	64.31	1236871
2022-04-01	64.96	65.57	63.85	64.33	880268
2022-04-04	64.42	65.09	63.62	64.51	803887
2022-04-05	64.15	64.34	61.89	62.45	2356833
2022-04-06	61.64	61.99	60.81	61.37	1195523
2022-04-07	60.78	61.66	60.27	61.32	1386613
2022-04-08	61.08	62.62	60.81	61.27	959510
2022-04-11	60.86	62.87	60.60	61.09	1062516
2022-04-12	61.78	62.19	60.43	60.72	1090495
2022-04-13	60.55	61.85	60.55	61.57	842691
2022-04-14	61.67	62.23	60.61	60.73	1033520
2022-04-18	60.76	61.49	60.33	61.25	862746
2022-04-19	61.55	63.61	61.36	63.57	975350
2022-04-20	64.36	65.12	63.69	64.82	1227600
2022-04-21	66.19	66.81	63.82	63.85	1203890
2022-04-22	60.99	62.41	60.35	61.46	1278827
2022-04-25	61.10	62.54	59.85	62.44	1226968
2022-04-26	61.52	61.68	59.35	59.40	1451037
2022-04-27	59.68	61.59	59.68	61.01	908667
2022-04-28	62.17	63.01	60.73	62.44	1116903
2022-04-29	61.33	62.99	60.17	60.27	1542506
2022-05-02	59.85	60.97	57.53	60.77	1379968
2022-05-03	60.56	62.24	59.91	61.44	1405456
2022-05-04	60.94	62.87	60.08	62.82	1158992
2022-05-05	61.97	62.20	59.34	59.94	1103764
2022-05-06	60.07	60.27	58.39	59.79	1309638
2022-05-09	58.61	59.62	57.47	57.61	1057026
2022-05-10	58.76	60.92	56.45	57.43	2114501
2022-05-11	57.79	59.25	56.20	56.00	1262259
2022-05-12	55.58	57.38	55.19	56.75	1457514
2022-05-13	58.26	60.75	58.18	60.56	1831751
2022-05-16	60.26	60.52	59.12	59.93	1195284
2022-05-17	61.33	63.30	61.21	63.26	1172929
2022-05-18	62.60	63.14	61.15	61.53	1381390
2022-05-19	61.24	63.98	61.16	62.74	1185841
2022-05-20	63.90	64.19	60.09	61.47	1295408
2022-05-23	62.02	62.80	60.95	62.51	952482
2022-05-24	61.73	61.73	60.02	60.41	1007415
2022-05-25	60.00	62.18	59.96	61.56	873139
2022-05-26	62.29	63.74	61.61	62.70	980619
2022-05-27	63.29	64.04	63.11	63.96	1035419
2022-05-31	64.55	66.20	63.96	64.92	1458225
2022-06-01	65.35	65.65	63.52	64.35	995804
2022-06-02	64.98	66.66	64.78	66.25	990650
2022-06-03	65.20	65.26	63.78	63.95	871398
2022-06-06	65.30	67.10	65.08	66.80	1741268
2022-06-07	66.16	66.43	65.28	66.37	758614
2022-06-08	66.32	67.31	65.98	66.54	906301
2022-06-09	65.97	66.39	64.53	64.55	799571
2022-06-10	62.77	64.05	61.31	61.33	1067507
2022-06-13	59.21	59.84	57.65	57.69	1606743
2022-06-14	58.05	58.82	57.10	57.23	1304268
2022-06-15	58.03	60.12	57.64	59.60	1407890
2022-06-16	57.85	57.93	53.96	54.64	1403924
2022-06-17	54.93	56.07	54.32	54.87	1698659
2022-06-21	57.24	57.57	56.44	57.02	1242025
2022-06-22	56.39	57.74	55.87	56.27	1075722
2022-06-23	56.45	56.83	55.55	56.30	1047060
2022-06-24	56.80	57.87	56.38	57.87	1605703
2022-06-27	58.04	58.78	57.35	58.15	873116
2022-06-28	58.49	59.93	57.88	57.95	848120
2022-06-29	57.73	57.88	56.25	56.79	821371
2022-06-30	55.53	55.65	53.55	54.90	1219772
2022-07-01	54.84	56.38	54.56	55.79	568910
2022-07-05	53.80	54.86	52.47	54.84	1423743
2022-07-06	54.63	55.12	52.49	52.90	1256884
2022-07-07	53.95	56.40	53.83	56.35	1027561
2022-07-08	56.57	57.11	55.77	56.26	572548
2022-07-11	55.79	55.96	54.46	54.63	1290895
2022-07-12	54.74	57.59	54.74	56.69	930050
2022-07-13	55.92	56.05	55.00	55.40	579353
2022-07-14	54.06	54.56	52.83	54.34	1028167
2022-07-15	55.46	56.19	54.10	55.92	827350
2022-07-18	57.48	58.33	56.47	56.70	685469
2022-07-19	57.91	60.76	57.91	60.57	1206476
2022-07-20	60.18	61.43	60.00	61.10	712626
2022-07-21	60.84	61.80	60.39	61.78	723483
2022-07-22	61.99	62.33	60.69	61.05	775992
2022-07-25	61.67	61.99	60.66	61.66	836588
2022-07-26	60.82	61.21	60.27	60.30	980139
2022-07-27	60.67	62.37	60.67	62.19	747526
2022-07-28	62.96	64.00	61.68	63.82	1438509
2022-07-29	63.72	64.14	61.97	63.86	1250123
2022-08-01	63.95	64.95	63.05	64.23	636815
2022-08-02	63.64	64.27	62.66	63.32	1006906
2022-08-03	63.89	64.97	63.12	64.79	706166
2022-08-04	64.36	64.67	61.85	62.01	1621743
2022-08-05	61.20	61.75	60.59	61.26	1260176
2022-08-08	62.18	63.64	62.17	62.42	956035
2022-08-09	62.12	62.38	61.17	61.44	566008
2022-08-10	63.27	64.64	63.07	63.66	2676812
2022-08-11	64.39	65.29	64.32	64.69	920862
2022-08-12	64.96	65.58	64.43	65.30	748085
2022-08-15	64.38	64.80	64.13	64.46	561760
2022-08-16	64.14	65.14	63.78	64.74	626395
2022-08-17	63.51	63.71	62.42	62.62	856225
2022-08-18	62.60	63.46	62.33	63.10	456789
2022-08-19	62.19	62.51	61.84	62.16	728840
2022-08-22	60.50	60.70	57.76	57.91	1222959
2022-08-23	58.25	59.82	58.24	59.12	760940
2022-08-24	59.12	60.17	58.99	59.67	573553
2022-08-25	60.26	61.15	59.99	61.06	479243
2022-08-26	61.03	61.41	58.92	58.98	964914
2022-08-29	58.65	59.76	58.31	59.05	660882
2022-08-30	59.57	60.35	58.26	58.64	702002
2022-08-31	58.57	58.87	57.69	57.73	526710
2022-09-01	57.02	57.15	55.68	56.99	868835
2022-09-02	58.28	58.30	56.19	56.42	1012446
2022-09-06	56.42	57.08	54.35	54.70	1586347
2022-09-07	54.49	56.42	54.13	56.38	818727
2022-09-08	55.50	56.29	54.82	56.27	877285
2022-09-09	56.99	58.01	56.68	57.99	681705
2022-09-12	58.73	60.55	58.73	59.83	937620
2022-09-13	57.96	58.43	56.64	57.03	1329287
2022-09-14	57.00	57.28	55.75	56.49	733966
2022-09-15	56.18	58.16	55.45	55.53	996944
2022-09-16	54.57	55.77	54.35	54.87	929175
2022-09-19	54.29	56.33	54.10	56.27	770988
2022-09-20	55.45	55.45	54.12	54.29	864812
2022-09-21	54.24	54.76	53.17	53.17	869926
2022-09-22	53.44	53.63	52.22	52.42	802378
2022-09-23	51.62	51.71	49.49	50.11	1644619
2022-09-26	49.55	51.33	49.54	50.96	1250144
2022-09-27	51.99	51.99	49.51	50.04	1107781
2022-09-28	50.13	51.03	49.71	50.67	1142650
2022-09-29	49.45	49.65	47.04	48.49	1463382
2022-09-30	48.46	49.01	47.35	47.42	1125954
2022-10-03	48.53	49.93	47.96	49.38	1624764
2022-10-04	50.77	51.92	50.69	51.70	1417005
2022-10-05	50.45	51.08	49.71	50.86	880721
2022-10-06	50.34	51.03	49.98	50.84	982325
2022-10-07	50.19	50.26	47.97	48.39	1398736
2022-10-10	48.10	48.39	47.12	47.53	759940
2022-10-11	47.27	48.47	46.74	47.19	863152
2022-10-12	47.05	47.75	46.63	47.30	891606
2022-10-13	46.00	49.06	45.58	48.87	1003537
2022-10-14	49.35	49.86	48.33	48.87	868898
2022-10-17	50.45	51.13	50.24	50.89	1290916
2022-10-18	52.36	52.77	50.66	51.50	1052328
2022-10-19	51.21	51.55	50.31	50.89	836625
2022-10-20	50.94	52.34	50.07	50.24	1227005
2022-10-21	50.21	51.82	50.15	51.69	855027
2022-10-24	51.91	52.55	51.36	52.51	981067
2022-10-25	52.62	54.12	52.39	53.90	1343134
2022-10-26	53.64	55.54	53.39	54.60	949102
2022-10-27	54.91	55.76	54.47	54.77	818747
2022-10-28	54.09	56.27	54.05	56.14	1029579
2022-10-31	55.69	56.32	55.33	55.73	1209643
2022-11-01	56.98	57.42	55.82	55.85	1172000
2022-11-02	55.80	56.44	54.27	54.32	983963
2022-11-03	53.21	55.86	53.21	55.22	1197601
2022-11-04	56.34	57.41	55.43	56.63	1734464
2022-11-07	57.30	57.30	55.37	56.56	1170402
2022-11-08	56.39	56.97	55.57	56.01	1155687
2022-11-09	55.57	56.60	55.20	55.36	761254
2022-11-10	57.99	59.40	57.89	59.09	1051873
2022-11-11	59.62	63.02	59.12	62.74	1463570
2022-11-14	62.12	63.72	61.22	61.88	1224870
2022-11-15	62.84	64.31	62.50	63.42	1216285
2022-11-16	62.76	62.92	61.91	61.61	3279018
2022-11-17	60.55	61.68	60.42	61.64	3303593
2022-11-18	62.32	62.85	61.53	62.00	725493
2022-11-21	61.33	61.56	60.95	61.30	661641
2022-11-22	61.64	61.91	61.15	61.85	647426
2022-11-23	61.11	61.81	60.98	61.53	876205
2022-11-25	61.28	61.64	60.81	61.64	283228
2022-11-28	60.87	61.14	59.56	59.77	880904
2022-11-29	59.90	60.76	59.82	60.26	715537
2022-11-30	60.76	61.62	60.03	61.59	854472
2022-12-01	61.94	62.74	61.39	61.60	1043868
2022-12-02	60.49	61.68	60.28	61.30	853575
2022-12-05	60.61	60.87	59.01	59.25	1040465
2022-12-06	59.42	60.01	58.00	58.74	1304819
2022-12-07	58.41	58.76	57.88	58.04	1192063
2022-12-08	58.10	58.54	57.72	58.48	1015864
2022-12-09	58.14	58.77	57.96	58.24	763231
2022-12-12	57.87	59.87	57.70	59.72	947524
2022-12-13	61.78	61.90	59.37	59.87	1138049
2022-12-14	58.90	60.53	58.84	59.72	1806145
2022-12-15	58.92	59.07	57.48	58.09	1279752
2022-12-16	57.69	58.57	56.98	57.11	986475
2022-12-19	57.41	57.68	56.64	57.07	1754671
2022-12-20	56.96	57.00	55.60	56.01	1652909
2022-12-21	56.07	56.70	55.78	56.55	1235499
2022-12-22	55.77	55.81	53.86	55.05	1422472
2022-12-23	55.08	55.81	54.91	55.45	957121
2022-12-27	55.03	56.16	54.95	56.06	746420
2022-12-28	56.13	56.39	55.05	55.05	836762
2022-12-29	55.86	57.30	55.73	57.28	642650
2022-12-30	56.56	57.07	56.00	56.18	621146
2023-01-03	57.02	57.80	56.79	57.52	1065148
2023-01-04	58.57	59.48	57.93	59.46	871637
2023-01-05	58.84	59.82	58.23	59.68	1455186
2023-01-06	59.89	61.99	59.81	61.60	1172668
2023-01-09	61.37	61.47	60.01	60.72	1217652
2023-01-10	60.95	61.14	60.44	61.09	697790
2023-01-11	61.54	62.45	61.44	62.30	713012
2023-01-12	62.71	64.29	62.61	63.99	1286105
2023-01-13	63.03	64.34	62.88	64.07	699081
2023-01-17	63.82	65.24	63.81	65.15	1038664
2023-01-18	65.77	65.99	63.81	63.86	807161
2023-01-19	63.50	63.60	62.35	63.12	565164
2023-01-20	63.52	64.38	63.10	63.88	618197
2023-01-23	64.47	65.51	64.08	65.46	504242
2023-01-24	62.97	62.97	59.16	60.74	3454917
2023-01-25	59.14	61.26	58.72	61.14	1445543
2023-01-26	62.01	62.22	61.07	62.05	867386
2023-01-27	62.62	64.27	62.50	63.89	1135180
2023-01-30	62.79	64.31	62.60	63.44	1301340
2023-01-31	64.25	65.09	63.73	64.94	816406
2023-02-01	65.35	67.96	64.95	67.68	1335341
2023-02-02	67.60	68.92	66.90	67.37	1230408
2023-02-03	66.02	67.53	65.74	66.81	1143937
2023-02-06	66.04	66.18	64.67	65.06	1326076
2023-02-07	64.63	65.74	64.27	65.45	1329691
2023-02-08	64.91	65.88	64.64	64.93	946211
2023-02-09	65.71	66.60	64.52	64.59	1055230
2023-02-10	58.53	59.00	53.85	54.14	6269061
2023-02-13	53.81	56.46	53.58	55.92	3095084
2023-02-14	55.74	56.62	55.16	55.86	1371965
2023-02-15	55.24	57.18	55.23	56.60	1399399
2023-02-16	55.73	57.28	55.66	56.43	1288126
2023-02-17	56.08	56.79	55.91	56.60	1116766
2023-02-21	55.94	56.64	54.99	55.40	1216969
2023-02-22	55.60	56.28	54.83	55.35	3684112
2023-02-23	55.74	55.74	54.06	54.73	853333
2023-02-24	53.74	54.24	53.30	53.80	1291772
2023-02-27	54.35	55.63	54.35	55.33	1113752
2023-02-28	55.27	55.85	54.94	55.73	1129369
2023-03-01	55.75	56.80	55.75	56.12	1044194
2023-03-02	55.51	56.30	55.06	56.23	640787
2023-03-03	56.75	57.26	56.35	57.09	658071
2023-03-06	57.36	57.64	56.37	56.43	960362
2023-03-07	56.25	56.47	55.33	55.40	1089035
2023-03-08	55.28	55.83	55.03	55.50	715332
2023-03-09	55.35	55.76	54.06	54.12	745455
2023-03-10	54.06	54.19	52.44	52.51	1615996
2023-03-13	51.54	51.99	50.91	51.65	1584661
2023-03-14	52.97	52.98	51.76	52.47	1059349
2023-03-15	50.75	50.78	49.72	50.66	1313498
2023-03-16	50.09	51.55	49.74	51.48	1079211
2023-03-17	51.00	51.15	49.60	50.18	1157158
2023-03-20	50.49	50.72	49.89	50.37	1018986
2023-03-21	51.46	51.85	51.28	51.47	624141
2023-03-22	51.59	52.00	50.67	50.67	779848
2023-03-23	51.26	52.17	50.49	51.05	675267
2023-03-24	50.40	50.40	49.46	50.18	1040895
2023-03-27	50.98	51.11	50.24	50.68	1063259
2023-03-28	50.76	51.26	50.48	50.94	1086119
2023-03-29	51.56	51.91	51.15	51.59	622665
2023-03-30	52.42	52.52	51.85	52.02	731679
2023-03-31	52.36	53.63	52.33	53.57	669865
2023-04-03	53.44	53.85	53.06	53.51	727756
2023-04-04	53.55	53.64	52.13	52.29	621689
2023-04-05	51.98	51.98	50.80	51.24	911010
2023-04-06	51.24	51.87	50.37	51.15	1744894
2023-04-10	50.98	52.76	50.95	52.73	1039564
2023-04-11	53.17	53.99	53.14	53.54	1124965
2023-04-12	54.40	54.49	53.37	53.68	773600
2023-04-13	54.06	54.40	53.52	54.17	932012
2023-04-14	54.07	54.95	53.84	54.35	817194
2023-04-17	54.19	54.47	53.58	54.41	833219
2023-04-18	54.83	55.82	54.16	54.77	1057962
2023-04-19	53.55	54.09	53.06	53.70	1518776
2023-04-20	52.36	53.31	52.09	53.03	1237439
2023-04-21	52.64	52.79	51.98	52.56	660910
2023-04-24	52.67	53.24	52.40	53.17	511758
2023-04-25	52.89	52.97	51.99	52.01	949063
2023-04-26	52.03	53.18	51.77	51.92	786318
2023-04-27	52.04	52.43	51.05	51.84	803683
2023-04-28	51.84	52.52	51.49	52.16	790061
2023-05-01	52.30	53.05	51.91	52.06	647612
2023-05-02	51.60	52.08	50.81	51.95	903169
2023-05-03	51.98	52.85	51.67	51.69	1195835
2023-05-04	51.50	51.60	50.09	50.22	3148621
2023-05-05	54.08	54.40	52.28	53.98	2579500
2023-05-08	54.75	55.09	53.90	54.61	1125039
2023-05-09	54.09	54.09	52.93	53.13	1261176
2023-05-10	53.84	54.07	52.48	52.64	1282631
2023-05-11	52.36	53.33	51.93	53.29	994454
2023-05-12	53.50	53.53	51.88	52.56	942452
2023-05-15	52.85	53.56	52.59	53.46	844751
2023-05-16	52.94	53.20	51.79	51.81	3860622
2023-05-17	51.97	52.46	51.29	51.83	1483059
2023-05-18	51.55	52.54	51.49	52.50	3483769
2023-05-19	52.82	53.13	52.46	52.73	965997
2023-05-22	52.73	53.04	52.28	52.69	625738
2023-05-23	52.33	53.35	52.18	52.51	801123
2023-05-24	51.91	51.98	50.45	50.95	801173
2023-05-25	50.87	51.22	50.38	50.69	996324
2023-05-26	51.26	51.67	50.91	51.55	725641
2023-05-30	52.20	52.29	50.71	50.82	928409
2023-05-31	50.13	50.44	48.18	48.36	1366453
2023-06-01	48.73	49.20	48.30	48.76	1234897
2023-06-02	49.64	51.30	49.64	51.18	1333396
2023-06-05	51.26	51.38	50.59	51.18	631589
2023-06-06	50.76	52.92	50.60	52.72	975889
2023-06-07	53.03	53.48	52.72	53.13	961580
2023-06-08	53.49	53.79	52.81	52.95	490555
2023-06-09	53.21	53.50	52.63	53.24	644271
2023-06-12	53.28	54.41	53.05	54.08	605378
2023-06-13	54.49	56.12	54.42	55.81	949901
2023-06-14	56.15	56.93	55.62	56.22	947383
2023-06-15	55.93	57.01	55.68	56.76	857404
2023-06-16	56.72	57.26	56.49	56.99	915230
2023-06-20	55.94	56.10	54.80	55.61	983327
2023-06-21	55.61	55.70	54.84	55.28	459426
2023-06-22	54.82	54.82	53.23	53.47	860991
2023-06-23	52.59	52.72	51.87	52.03	826262
2023-06-26	52.25	53.46	52.00	53.22	663656
2023-06-27	53.56	54.64	53.18	54.57	702231
2023-06-28	54.60	55.48	54.20	55.33	664736
2023-06-29	55.55	55.94	55.30	55.87	651555
2023-06-30	56.40	57.01	56.08	56.44	602282
2023-07-03	56.42	57.66	56.30	57.53	436349
2023-07-05	57.13	57.35	56.37	56.48	808694
2023-07-06	57.26	58.56	56.54	57.73	1664511
2023-07-07	57.79	58.83	57.56	58.18	798145
2023-07-10	58.00	58.57	57.76	58.15	616492
2023-07-11	58.37	58.78	58.00	58.63	625905
2023-07-12	59.52	59.71	59.10	59.48	737191
2023-07-13	59.50	60.00	58.97	59.94	828853
2023-07-14	59.99	60.06	58.85	59.11	947885
2023-07-17	58.77	59.21	58.21	59.04	754631
2023-07-18	58.96	61.00	58.80	60.70	1694688
2023-07-19	61.53	61.96	61.13	61.79	1742409
2023-07-20	61.88	62.11	61.56	61.77	1048134
2023-07-21	62.63	62.73	61.96	62.33	1571717
2023-07-24	62.29	62.69	62.06	62.37	911854
2023-07-25	62.13	62.84	62.01	62.43	629842
2023-07-26	62.09	62.90	62.09	62.82	1095037
2023-07-27	63.49	63.82	63.00	63.15	1383072
2023-07-28	63.83	64.24	63.48	63.75	1781440
2023-07-31	63.84	64.50	63.59	64.33	777991
2023-08-01	63.84	64.68	63.45	63.99	1313728
2023-08-02	63.16	63.53	62.46	62.90	1066150
2023-08-03	62.45	63.72	62.22	63.06	1613635
2023-08-04	65.27	65.27	60.26	60.90	2184741
2023-08-07	61.62	61.85	60.31	61.12	950256
2023-08-08	59.92	59.95	58.93	59.82	1119730
2023-08-09	59.72	59.88	58.74	59.33	987441
2023-08-10	60.16	60.55	58.52	58.91	2685932
2023-08-11	58.65	58.79	57.25	57.25	2688253
2023-08-14	57.00	57.50	56.50	57.42	1347940
2023-08-15	56.94	57.18	56.59	56.76	1683452
2023-08-16	56.36	56.72	56.03	55.67	4570720
2023-08-17	56.15	56.43	54.59	54.73	1964826
2023-08-18	54.08	55.93	53.91	55.64	1168419
2023-08-21	56.10	56.10	55.08	55.61	891932
2023-08-22	55.76	55.90	55.46	55.84	837907
2023-08-23	55.57	56.75	55.39	56.57	838308
2023-08-24	56.27	56.73	56.11	56.23	943588
2023-08-25	56.58	57.21	56.09	56.54	1154568
2023-08-28	57.20	57.66	56.82	56.95	626100
2023-08-29	56.73	58.31	56.53	58.29	791475
2023-08-30	58.38	59.05	58.29	58.58	736628
2023-08-31	58.60	59.17	58.50	58.82	906901
2023-09-01	58.84	59.57	58.78	58.95	834895
2023-09-05	58.87	58.87	58.20	58.67	750640
2023-09-06	58.68	59.91	58.60	59.52	1386447
2023-09-07	59.04	59.07	57.55	57.70	885742
2023-09-08	58.07	58.25	57.18	57.33	991122
2023-09-11	57.88	57.93	56.89	57.54	698318
2023-09-12	57.35	58.95	57.30	58.15	924925
2023-09-13	58.00	58.33	55.25	55.71	1512294
2023-09-14	56.00	56.53	54.69	56.52	1480573
2023-09-15	56.35	57.32	56.00	57.23	1196838
2023-09-18	57.01	57.01	56.05	56.25	616619
2023-09-19	56.35	56.71	56.00	56.40	458150
2023-09-20	56.87	57.02	55.35	55.39	1208084
2023-09-21	54.48	54.80	53.84	53.86	662674
2023-09-22	54.26	54.59	53.16	53.33	862320
2023-09-25	52.72	54.57	52.70	54.41	1000491
2023-09-26	53.75	54.09	52.71	52.79	885979
2023-09-27	53.25	53.25	52.16	52.49	750621
2023-09-28	52.34	54.10	52.20	53.65	1016144
2023-09-29	54.01	54.49	53.53	53.61	803769
2023-10-02	53.34	53.68	52.77	52.87	511951
2023-10-03	52.03	52.63	51.53	52.03	850605
2023-10-04	52.03	52.75	51.75	52.62	603321
2023-10-05	52.37	53.01	51.77	52.27	1007888
2023-10-06	52.01	54.43	51.82	54.18	1437348
2023-10-09	53.36	54.29	53.01	53.94	838370
2023-10-10	54.03	54.27	53.50	54.09	714109
2023-10-11	54.45	54.74	54.18	54.59	862535
2023-10-12	54.17	54.17	52.56	52.79	757655
2023-10-13	52.87	53.12	52.04	52.21	711333
2023-10-16	52.61	53.45	52.44	53.06	523705
2023-10-17	52.71	53.83	52.69	53.36	628836
2023-10-18	52.71	52.71	51.17	51.38	1428255
2023-10-19	51.56	51.63	50.30	50.49	759901
2023-10-20	50.70	51.61	50.70	50.92	972619
2023-10-23	50.44	51.52	50.34	50.62	866875
2023-10-24	50.81	51.03	50.32	50.82	664450
2023-10-25	50.47	50.51	49.42	49.92	788325
2023-10-26	50.64	50.84	49.10	49.48	1069838
2023-10-27	49.49	49.55	47.46	47.65	1414875
2023-10-30	48.20	48.38	47.25	47.84	1392557
2023-10-31	47.66	48.47	47.35	48.09	1212876
2023-11-01	48.34	48.52	47.48	48.24	1096503
2023-11-02	48.94	49.07	46.71	49.04	3525144
2023-11-03	53.77	56.44	53.34	53.51	3341639
2023-11-06	53.83	54.56	53.15	53.27	981848
2023-11-07	52.71	52.94	52.08	52.81	868512
2023-11-08	52.75	52.76	51.50	51.78	1125193
2023-11-09	51.90	53.08	51.75	51.88	2009894
2023-11-10	52.02	52.86	51.80	52.62	934735
2023-11-13	52.43	52.87	51.89	52.48	812024
2023-11-14	53.53	55.35	53.53	55.04	935638
2023-11-15	55.28	56.29	55.28	55.43	3942288
2023-11-16	55.11	55.84	54.13	54.57	4058461
2023-11-17	55.31	56.08	54.99	56.03	723451
2023-11-20	55.82	56.40	55.63	56.16	883923
2023-11-21	55.72	55.99	54.10	54.39	969472
2023-11-22	54.75	54.86	54.20	54.35	790844
2023-11-24	54.42	55.08	54.23	54.75	375854
2023-11-27	54.35	54.40	53.80	54.24	860996
2023-11-28	54.11	54.32	53.30	53.76	934938
2023-11-29	55.11	55.25	54.02	54.22	1170205
2023-11-30	54.60	54.71	53.85	53.91	1055305
2023-12-01	54.09	55.72	53.61	55.68	1696044
2023-12-04	55.36	56.71	55.09	56.04	1281000
2023-12-05	55.47	56.02	54.60	54.71	705495
2023-12-06	55.31	56.25	54.96	55.00	804291
2023-12-07	54.98	55.05	54.40	54.75	791447
2023-12-08	54.72	55.41	54.38	54.92	654420
2023-12-11	54.62	55.54	54.52	55.00	663524
2023-12-12	54.66	55.12	53.77	54.81	805583
2023-12-13	54.44	54.95	52.61	54.89	1255271
2023-12-14	55.66	58.97	55.66	58.58	1332925
2023-12-15	58.65	58.87	56.62	56.66	1040579
2023-12-18	56.94	57.27	56.32	57.06	802993
2023-12-19	56.78	58.20	56.51	58.14	948358
2023-12-20	58.04	59.18	57.44	57.50	1184028
2023-12-21	58.27	58.95	57.97	58.89	849183
2023-12-22	58.86	59.45	58.73	59.03	652673
2023-12-26	59.47	60.09	58.98	59.82	626151
2023-12-27	59.67	60.32	59.20	59.61	760383
2023-12-28	59.40	59.86	59.26	59.57	529365
2023-12-29	59.36	59.83	59.08	59.08	640337
2024-01-02	58.50	59.53	58.20	59.19	922882
2024-01-03	57.29	57.48	55.32	55.74	1285890
2024-01-04	55.20	56.02	54.65	55.81	1170308
2024-01-05	55.56	56.88	55.52	56.03	802147
2024-01-08	55.93	57.33	55.86	57.32	790877
2024-01-09	56.71	57.19	56.21	56.22	690683
2024-01-10	56.63	57.08	56.22	56.79	731892
2024-01-11	56.79	56.98	55.91	56.87	932630
2024-01-12	57.19	57.60	55.47	55.51	978955
2024-01-16	54.34	55.10	53.68	54.90	1131036
2024-01-17	53.87	54.00	52.91	53.93	928058
2024-01-18	54.59	54.85	53.63	53.97	1186775
2024-01-19	54.19	54.79	53.38	54.56	885622
2024-01-22	54.55	56.03	54.45	55.70	1061718
2024-01-23	56.26	56.52	55.46	56.01	701467
2024-01-24	56.49	56.79	54.89	55.01	882696
2024-01-25	55.04	55.52	54.76	55.37	1125621
2024-01-26	55.85	56.52	55.58	55.73	847684
2024-01-29	55.55	56.73	55.53	56.59	749338
2024-01-30	56.50	57.24	56.43	57.00	1572352
2024-01-31	56.77	58.04	56.50	56.85	1762677
2024-02-01	57.35	57.96	56.64	57.55	1303975
2024-02-02	57.05	57.29	56.36	57.02	1103210
2024-02-05	56.39	56.97	56.11	56.73	1440293
2024-02-06	56.51	58.59	56.46	58.43	994618
2024-02-07	58.85	59.37	58.04	58.53	1089454
2024-02-08	58.82	58.85	57.64	58.68	1606182
2024-02-09	56.00	56.67	53.70	54.69	3807935
2024-02-12	54.16	55.73	53.93	55.63	1630239
2024-02-13	53.79	54.24	53.22	53.88	1668371
2024-02-14	54.58	55.06	54.07	54.13	1999227
2024-02-15	54.59	55.73	54.55	55.62	996902
2024-02-16	55.44	55.57	54.47	54.94	741562
2024-02-20	54.64	54.90	53.64	54.28	1078707
2024-02-21	54.26	54.62	53.79	53.93	3847007
2024-02-22	54.25	55.02	54.06	54.64	4202972
2024-02-23	54.59	55.00	54.27	54.34	1050640
2024-02-26	54.10	54.64	53.01	53.33	1061726
2024-02-27	53.66	55.13	53.51	54.74	1669844
2024-02-28	54.40	55.04	54.19	54.85	798350
2024-02-29	55.30	55.50	54.48	55.12	1573134
2024-03-01	55.33	55.33	53.72	54.05	1543736
2024-03-04	54.07	54.41	53.73	54.19	842332
2024-03-05	54.16	54.34	53.70	54.07	1616789
2024-03-06	54.41	54.63	53.84	54.22	1129730
2024-03-07	54.61	54.92	54.43	54.73	909036
2024-03-08	54.91	55.52	54.40	54.50	977245
2024-03-11	53.88	54.46	53.85	54.11	1096880
2024-03-12	54.18	54.33	53.47	53.60	1012963
2024-03-13	53.46	54.25	53.37	53.91	798458
2024-03-14	53.80	53.87	51.90	52.05	1187052
2024-03-15	52.03	52.98	52.03	52.52	1012519
2024-03-18	52.84	53.01	52.31	52.51	1015522
2024-03-19	52.41	53.01	52.38	52.64	964041
2024-03-20	52.58	55.05	52.58	54.95	1041984
2024-03-21	55.06	56.12	54.89	55.86	1519845
2024-03-22	55.74	56.02	54.70	54.82	701477
2024-03-25	54.01	54.98	53.31	53.58	2129201
2024-03-26	53.64	54.08	53.37	53.51	1377639
2024-03-27	53.83	54.54	53.43	54.54	2046641
2024-03-28	54.53	54.82	54.26	54.48	885582
2024-04-01	54.05	54.36	53.04	53.33	1547308
2024-04-02	52.67	53.07	52.11	52.72	2113959
2024-04-03	52.31	52.71	52.02	52.56	1298415
2024-04-04	53.29	53.53	52.14	52.30	1798307
2024-04-05	51.85	52.31	51.69	52.18	1858813
2024-04-08	52.60	53.26	52.42	52.52	862834
2024-04-09	52.53	53.23	52.49	52.92	1038971
2024-04-10	51.91	52.15	50.50	50.65	903019
2024-04-11	51.04	51.39	50.30	51.28	833763
2024-04-12	50.75	50.75	49.82	49.84	1069128
2024-04-15	50.08	50.36	49.26	49.63	911101
2024-04-16	49.15	49.39	48.27	48.77	1175493
2024-04-17	48.92	49.02	47.67	47.84	1818889
2024-04-18	48.26	48.26	47.42	47.85	1903005
2024-04-19	47.56	48.41	47.55	48.34	1503420
2024-04-22	48.77	49.45	48.41	49.31	6604729
2024-04-23	49.55	49.87	49.07	49.77	943593
2024-04-24	49.84	50.18	49.03	49.21	1014376
2024-04-25	48.63	48.90	48.01	48.70	1469194
2024-04-26	48.80	49.38	48.75	49.12	1139240
2024-04-29	49.41	49.78	49.14	49.38	1326083
2024-04-30	48.75	48.75	47.74	47.80	1902112
2024-05-01	47.69	48.33	47.35	47.64	1958310
2024-05-02	48.55	48.64	47.97	48.42	3290873
2024-05-03	46.80	47.50	46.11	46.70	3988059
2024-05-06	47.26	47.70	45.99	46.58	2451659
2024-05-07	46.76	46.90	46.34	46.60	1651940
2024-05-08	46.04	47.21	45.75	47.08	1003598
2024-05-09	47.01	47.36	46.38	46.40	2509626
2024-05-10	46.78	47.04	46.44	46.92	2796769
2024-05-13	47.23	47.49	46.72	46.97	1725921
2024-05-14	47.08	47.58	46.90	47.55	1161351
2024-05-15	48.07	48.18	47.50	47.64	7529946
2024-05-16	47.61	47.99	47.17	47.94	7343759
2024-05-17	48.00	48.00	47.01	47.49	1758193
2024-05-20	47.50	47.63	46.77	47.05	990966
2024-05-21	47.17	47.28	46.45	46.49	1337001
2024-05-22	46.17	46.61	45.96	46.09	952168
2024-05-23	46.17	46.32	44.73	44.76	7179473
2024-05-24	44.65	45.37	44.65	45.35	4044654
2024-05-28	45.49	45.63	45.09	45.32	1635199
2024-05-29	44.73	44.83	43.96	44.15	1698391
2024-05-30	44.35	44.69	44.25	44.61	2120330
2024-05-31	44.45	45.31	44.23	45.21	1776976
2024-06-03	45.35	45.52	44.57	45.15	2193657
2024-06-04	44.69	45.21	44.50	44.51	1431182
2024-06-05	44.69	44.79	43.90	44.46	814768
2024-06-06	44.01	44.42	43.88	44.16	1103548
2024-06-07	43.71	43.93	43.44	43.76	1556415
2024-06-10	43.33	43.87	43.05	43.68	1352224
2024-06-11	43.30	43.41	42.78	43.07	1594554
2024-06-12	43.82	44.39	43.15	43.33	894325
2024-06-13	43.41	43.45	42.67	42.74	939549
2024-06-14	42.10	42.29	41.21	42.19	1867355
2024-06-17	42.11	42.89	41.81	42.87	1008692
2024-06-18	42.90	43.19	42.14	42.35	1467358
2024-06-20	42.24	42.47	41.82	41.99	1068725
2024-06-21	41.91	42.43	41.83	42.22	1267250
2024-06-24	42.42	43.32	42.40	42.59	1288760
2024-06-25	42.55	42.56	41.65	41.69	1410991
2024-06-26	41.27	41.63	40.83	41.57	1535201
2024-06-27	41.60	41.88	41.40	41.55	1216783
2024-06-28	41.82	42.01	41.48	41.90	905082
2024-07-01	42.75	42.87	41.43	41.55	1217699
2024-07-02	41.48	42.84	41.48	42.46	1553857
2024-07-03	42.74	42.81	42.26	42.53	436412
2024-07-05	42.53	42.81	42.25	42.27	969214
2024-07-08	42.52	42.79	42.46	42.56	738820
2024-07-09	42.38	42.88	42.14	42.75	1274939
2024-07-10	42.63	43.67	42.52	43.60	1969383
2024-07-11	44.10	44.68	43.97	44.55	1053428
2024-07-12	44.67	44.96	44.38	44.45	1076591
2024-07-15	44.27	45.12	43.89	44.45	1174852
2024-07-16	44.50	45.96	44.24	45.80	1118289
2024-07-17	45.28	46.00	45.03	45.82	944921
2024-07-18	45.81	46.44	45.03	45.30	1603456
2024-07-19	44.19	44.99	43.29	43.64	2802391
2024-07-22	43.78	44.57	43.34	44.51	1024350
2024-07-23	44.20	44.38	43.70	43.79	1586901
2024-07-24	43.59	44.07	42.60	42.70	849333
2024-07-25	42.60	43.98	42.60	43.23	1738433
2024-07-26	43.55	43.66	42.90	43.53	1087401
2024-07-29	43.53	44.00	42.94	43.76	1836523
2024-07-30	43.76	44.25	43.53	43.73	2157044
2024-07-31	44.01	45.16	43.92	44.37	2052801
2024-08-01	43.90	44.39	42.52	43.01	3506756
2024-08-02	42.31	42.31	40.11	40.43	3694438
2024-08-05	39.00	39.81	38.39	39.06	3638236
2024-08-06	39.20	39.27	38.50	38.64	3434071
2024-08-07	39.24	39.67	38.63	38.88	3109627
2024-08-08	39.21	39.34	38.80	39.18	2511298
2024-08-09	39.30	39.44	38.60	38.80	1344799
2024-08-12	38.85	38.90	38.01	38.03	2159960
2024-08-13	38.10	39.80	38.10	39.63	2764496
2024-08-14	39.89	40.05	39.41	39.47	926836
2024-08-15	40.29	41.13	40.29	40.32	5395494
2024-08-16	40.29	41.00	40.04	40.78	1220113
2024-08-19	41.09	41.53	41.00	41.33	1144507
2024-08-20	41.25	41.28	40.52	40.67	836052
2024-08-21	41.06	41.52	40.79	41.40	926548
2024-08-22	41.40	41.56	40.95	41.05	663446
2024-08-23	41.53	43.09	41.34	42.56	1384249
2024-08-26	42.82	43.25	42.33	42.78	1126926
2024-08-27	42.78	42.84	42.20	42.47	817448
2024-08-28	42.26	42.59	41.60	41.82	930934
2024-08-29	42.16	42.47	41.64	41.69	1241897
2024-08-30	41.86	42.06	41.45	42.03	1404592
2024-09-03	41.58	41.84	40.81	40.96	2685272
2024-09-04	40.89	41.91	40.82	41.58	1415829
2024-09-05	41.09	41.73	40.16	40.50	1259730
2024-09-06	40.58	40.70	39.05	39.36	1435304
2024-09-09	39.43	40.00	39.32	39.71	1119293
2024-09-10	39.01	39.06	38.05	38.66	1779036
2024-09-11	38.67	39.38	38.19	39.28	1344856
2024-09-12	39.30	39.49	38.89	39.42	1250154
2024-09-13	39.81	40.42	39.81	40.20	1247224
2024-09-16	40.42	40.43	39.78	40.14	1736820
2024-09-17	40.43	41.58	40.37	41.20	1227891
2024-09-18	41.33	42.40	40.93	41.30	1234419
2024-09-19	41.95	42.88	41.95	42.51	1912716
2024-09-20	42.13	42.30	41.53	42.00	2127266
2024-09-23	42.09	42.62	41.84	42.17	1225160
2024-09-24	42.59	42.90	42.44	42.79	968511
2024-09-25	42.13	42.25	40.21	40.35	1812615
2024-09-26	41.27	42.56	40.99	42.20	1803937
2024-09-27	42.89	43.54	42.56	42.73	1393272
2024-09-30	41.62	42.28	40.67	41.04	1506491
2024-10-01	40.99	41.25	40.45	40.97	1236021
2024-10-02	40.98	41.65	40.97	41.29	908497
2024-10-03	40.54	40.71	39.83	40.37	1296114
2024-10-04	40.94	41.15	40.73	41.08	1059663
2024-10-07	40.79	41.15	40.61	40.99	892796
2024-10-08	40.88	41.00	40.07	40.48	1192723
2024-10-09	40.35	41.45	40.30	41.24	806325
2024-10-10	40.94	41.37	40.71	41.27	587685
2024-10-11	41.15	41.93	41.15	41.40	842231
2024-10-14	41.38	41.57	40.97	41.44	790782
2024-10-15	41.12	41.61	40.82	41.03	1347070
2024-10-16	41.41	41.97	41.40	41.65	1111484
2024-10-17	41.56	42.41	41.35	42.28	1711126
2024-10-18	43.41	44.30	43.16	43.49	2047377
2024-10-21	43.23	43.42	41.77	41.85	1461070
2024-10-22	41.91	42.08	41.47	41.90	1340544
2024-10-23	41.69	42.18	41.40	42.08	1827293
2024-10-24	42.71	43.08	41.46	42.11	1523907
2024-10-25	42.57	42.59	41.83	41.98	1561539
2024-10-28	42.22	43.00	42.00	42.96	756671
2024-10-29	42.20	42.27	41.18	41.61	987923
2024-10-30	41.14	41.81	41.00	41.31	882227
2024-10-31	41.25	41.29	39.40	39.47	3264900
2024-11-01	42.10	43.10	41.31	41.97	2886594
2024-11-04	42.39	42.70	41.88	42.14	1721257
2024-11-05	42.21	42.72	41.72	42.58	2167821
2024-11-06	42.93	43.02	41.55	42.12	2038638
2024-11-07	42.33	43.60	42.33	43.16	1464669
2024-11-08	42.53	43.49	42.53	43.40	1301126
2024-11-11	43.60	44.63	43.48	44.34	1211000
2024-11-12	43.91	44.60	43.66	44.17	1096339
2024-11-13	44.16	44.47	43.88	44.19	5969306
2024-11-14	44.31	44.91	43.99	43.62	1347519
2024-11-15	43.46	43.98	43.28	43.90	1127370
2024-11-18	44.01	44.64	43.69	43.72	918985
2024-11-19	43.08	43.34	42.67	42.78	1471186
2024-11-20	42.57	42.82	42.02	42.65	1421650
2024-11-21	42.65	44.25	42.65	44.14	1968962
2024-11-22	44.02	45.40	43.88	45.08	2496369
2024-11-25	45.51	47.00	45.40	46.46	2638825
2024-11-26	45.19	45.34	43.95	44.04	1933635
2024-11-27	44.36	45.18	44.23	44.95	1145587
2024-11-29	45.00	45.33	44.52	45.14	924253
2024-12-02	45.42	45.71	45.13	45.28	926769
2024-12-03	45.36	46.05	45.08	45.61	1352269
2024-12-04	45.61	46.55	45.37	45.80	3376837
2024-12-05	46.63	47.22	45.76	45.79	2911968
2024-12-06	46.35	46.51	45.08	45.29	1658407
2024-12-09	45.85	47.05	45.67	45.81	1538196
2024-12-10	45.83	46.52	45.16	45.71	1423431
2024-12-11	44.89	45.17	44.39	45.05	1811796
2024-12-12	45.00	45.38	44.76	44.90	1200620
2024-12-13	44.78	44.95	44.08	44.30	1076711
2024-12-16	43.99	44.40	43.58	43.75	1378322
2024-12-17	43.45	44.23	43.37	43.54	1215601
2024-12-18	43.57	44.38	41.95	41.95	1511840
2024-12-19	42.25	42.55	41.18	41.28	1269230
2024-12-20	41.07	42.65	41.00	42.22	2049688
2024-12-23	41.77	42.05	41.35	42.05	902932
2024-12-24	42.23	42.42	41.71	42.42	430490
2024-12-26	42.24	42.60	42.10	42.42	588302
2024-12-27	42.07	42.52	41.86	42.16	721395
2024-12-30	41.97	42.00	41.13	41.71	1034561
2024-12-31	42.01	42.23	41.58	41.79	901947
2025-01-02	42.00	42.27	41.16	41.25	680831
2025-01-03	41.17	41.33	40.40	41.26	834057
2025-01-06	42.12	42.57	41.73	41.85	872767
2025-01-07	42.39	42.66	41.53	41.82	920253
2025-01-08	41.25	41.26	40.06	40.33	1541279
2025-01-10	39.61	39.69	38.97	39.53	1711193
2025-01-13	39.35	40.51	39.21	40.43	1379902
2025-01-14	40.76	41.02	40.02	40.42	854034
2025-01-15	41.25	41.62	40.60	40.96	1195577
2025-01-16	40.91	40.99	40.36	40.57	1048157
2025-01-17	40.86	41.18	40.32	40.35	1089450
2025-01-21	40.32	40.87	40.11	40.81	1382424
2025-01-22	40.99	40.99	39.96	40.03	1392204
2025-01-23	40.10	40.40	39.97	40.20	1164648
2025-01-24	41.00	41.33	40.95	41.17	2397431
2025-01-27	41.28	41.69	41.16	41.56	1692106
2025-01-28	41.11	41.39	40.71	41.09	1052802
2025-01-29	41.00	41.19	40.79	41.01	826142
2025-01-30	41.30	41.83	41.04	41.50	1713767
2025-01-31	41.06	41.25	39.48	39.67	2186739
2025-02-03	36.60	37.74	35.05	37.15	6574159
2025-02-04	38.20	38.36	37.60	37.76	1991737
2025-02-05	37.73	39.02	37.26	38.89	3318687
2025-02-06	39.26	40.00	38.30	38.41	2166428
2025-02-07	38.52	38.91	37.93	38.62	1894961
2025-02-10	38.66	39.26	38.57	38.94	1641590
2025-02-11	38.60	39.29	38.60	39.19	1368898
2025-02-12	38.85	39.26	38.58	39.04	989354
2025-02-13	39.27	40.26	39.26	39.67	2513958
2025-02-14	37.49	39.79	37.49	37.85	4260044
2025-02-18	37.50	38.13	37.17	38.09	1730797
2025-02-19	37.80	38.57	37.42	38.16	1691822
2025-02-20	38.53	39.05	37.74	38.76	1452069
2025-02-21	39.07	39.07	37.87	38.08	837660
2025-02-24	38.25	38.85	37.76	38.34	963092
2025-02-25	38.69	38.70	37.75	38.21	1499933
2025-02-26	37.89	38.46	37.75	38.21	5556526
2025-02-27	37.69	37.95	37.08	36.63	1112934
2025-02-28	36.63	36.82	35.68	36.43	1931906
2025-03-03	36.82	37.20	35.06	35.33	1749880
2025-03-04	34.33	34.68	33.30	34.14	2593897
2025-03-05	35.06	36.93	34.81	36.81	2776475
2025-03-06	36.51	37.49	36.30	37.42	2204497
2025-03-07	37.15	38.08	36.88	38.02	1604954
2025-03-10	37.55	38.75	37.55	38.21	2721217
2025-03-11	38.37	38.37	35.99	36.81	3063162
2025-03-12	36.84	36.86	35.76	36.37	2001024
2025-03-13	36.07	36.77	35.41	35.48	2033636
2025-03-14	35.87	36.61	35.80	36.40	1677646
2025-03-17	36.50	37.30	36.41	36.74	1674114
2025-03-18	36.83	36.95	36.47	36.77	1580461
2025-03-19	36.80	37.08	36.10	36.30	1540374
2025-03-20	35.78	36.66	35.59	36.19	1085083
2025-03-21	35.82	36.49	35.40	36.42	1934814
2025-03-24	36.87	37.70	36.87	37.46	1035318
2025-03-25	37.82	37.83	37.02	37.21	715042
2025-03-26	37.17	37.69	36.87	37.65	1415291
2025-03-27	36.67	36.82	34.56	34.97	3765606
2025-03-28	34.80	34.96	33.93	34.00	1654881
2025-03-31	33.42	34.31	33.28	33.99	1917967
2025-04-01	34.07	34.51	33.31	34.22	1840469
2025-04-02	33.74	34.80	33.51	34.57	1277706
2025-04-03	33.71	34.05	32.78	33.13	2627584
2025-04-04	32.16	32.76	31.26	32.47	2254166
2025-04-07	31.09	32.76	30.71	31.57	2545385
2025-04-08	32.07	32.54	30.39	30.82	1967268
2025-04-09	30.71	33.95	30.65	33.65	2672008
2025-04-10	32.31	32.52	31.39	32.13	2666813
2025-04-11	31.99	32.34	31.47	32.21	1831992
2025-04-14	32.68	32.98	31.73	32.79	2990012
2025-04-15	32.40	33.33	31.93	32.32	1454352
2025-04-16	32.67	32.76	31.75	32.15	973276
2025-04-17	32.22	32.70	32.09	32.25	2068134
2025-04-21	32.10	32.32	31.52	32.25	7360996
2025-04-22	32.78	33.28	32.61	32.99	1823385
2025-04-23	33.85	34.36	33.23	33.30	1775426
2025-04-24	33.63	34.06	33.25	34.04	1673955
2025-04-25	34.00	34.25	33.85	34.06	1380963
2025-04-28	34.26	34.72	33.99	34.27	1332368
2025-04-29	34.22	35.06	34.22	35.01	1766591
2025-04-30	34.49	34.88	34.09	34.76	2290621
2025-05-01	35.05	35.50	34.89	35.01	2894814
2025-05-02	35.28	35.79	33.03	33.06	4580681
2025-05-05	33.11	34.33	32.87	33.28	2801323
2025-05-06	32.98	33.42	32.55	33.21	2258631
2025-05-07	33.64	33.64	32.81	33.38	1584471
2025-05-08	33.75	34.95	33.50	34.52	1458314
2025-05-09	34.92	35.15	34.54	34.80	818877
2025-05-12	36.14	36.76	36.04	36.35	1713299
2025-05-13	36.63	37.17	36.22	37.13	1657451
2025-05-14	37.44	37.58	36.87	36.87	1740025
2025-05-15	36.49	36.81	36.30	35.98	5251689
2025-05-16	36.03	36.73	35.75	36.69	2313398
2025-05-19	35.91	36.68	35.91	36.62	953142
2025-05-20	36.76	37.05	36.05	36.29	1262972
2025-05-21	35.99	36.22	35.61	35.61	1486349
2025-05-22	35.51	35.82	35.38	35.67	7092752
2025-05-23	34.94	35.58	34.94	35.45	1745900
2025-05-27	36.19	36.55	35.95	36.52	2692779
2025-05-28	36.46	36.46	36.02	36.05	1674248
2025-05-29	36.48	36.65	36.18	36.36	1227323
2025-05-30	36.10	36.60	35.97	36.28	1960400
2025-06-02	35.86	36.02	35.34	35.53	2142348
2025-06-03	35.37	36.92	35.34	36.35	1425639
2025-06-04	36.49	36.57	36.06	36.24	909267
2025-06-05	36.16	36.34	35.86	36.14	1195345
2025-06-06	36.48	37.03	36.31	36.62	981136
2025-06-09	36.83	37.44	36.80	37.25	1706111
2025-06-10	37.59	38.64	37.28	38.48	2316126
2025-06-11	38.78	38.96	38.32	38.41	1382814
2025-06-12	38.05	38.60	37.86	38.49	977300
2025-06-13	38.09	38.48	37.22	37.32	1151402
2025-06-16	38.10	38.18	37.67	37.87	1629077
2025-06-17	37.67	37.68	36.99	37.26	1179127

Explore More About MGA

Coins representing dividend payouts and trends

MGA Dividend History

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

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

MGA Stock Split History

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

Graph showing historical stock prices and market trends

MGA Historical Prices

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

Web Analytics