SEE Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

38.85

(November 7, 2024)

52-Week High

70.73

(March 29, 2022)

All-Time High

31.25

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	7.31	7.31	7.25	7.31	44400
1993-09-13	7.31	7.31	7.28	7.31	42000
1993-09-14	7.25	7.31	7.25	7.25	108800
1993-09-15	7.25	7.25	7.13	7.25	137200
1993-09-16	7.19	7.25	7.19	7.25	357200
1993-09-17	7.25	7.25	7.19	7.25	68400
1993-09-20	7.22	7.25	7.19	7.22	72800
1993-09-21	7.22	7.25	7.16	7.22	42800
1993-09-22	7.22	7.22	7.13	7.16	159200
1993-09-23	7.09	7.16	7.06	7.13	66800
1993-09-24	7.13	7.16	7.09	7.13	14800
1993-09-27	7.16	7.16	7.06	7.09	44400
1993-09-28	7.06	7.19	7.06	7.19	30000
1993-09-29	7.16	7.19	7.13	7.16	158800
1993-09-30	7.22	7.31	7.22	7.31	223200
1993-10-01	7.34	7.41	7.25	7.41	129200
1993-10-04	7.41	7.41	7.38	7.41	187200
1993-10-05	7.41	7.44	7.38	7.38	205200
1993-10-06	7.38	7.47	7.38	7.47	59600
1993-10-07	7.47	7.47	7.41	7.44	25600
1993-10-08	7.44	7.44	7.38	7.44	28000
1993-10-11	7.44	7.44	7.38	7.38	23600
1993-10-12	7.44	7.56	7.44	7.56	112800
1993-10-13	7.56	7.59	7.53	7.56	71600
1993-10-14	7.50	7.53	7.47	7.47	280800
1993-10-15	7.50	7.50	7.41	7.44	62000
1993-10-18	7.44	7.47	7.44	7.44	40800
1993-10-19	7.44	7.44	7.25	7.28	92800
1993-10-20	7.28	7.28	7.13	7.22	48000
1993-10-21	7.22	7.22	7.16	7.22	23200
1993-10-22	7.22	7.25	7.19	7.25	112800
1993-10-25	7.31	7.44	7.25	7.44	132000
1993-10-26	7.44	7.44	7.28	7.38	54400
1993-10-27	7.34	7.44	7.34	7.44	66400
1993-10-28	7.44	7.47	7.41	7.47	24000
1993-10-29	7.41	7.47	7.41	7.47	79600
1993-11-01	7.47	7.47	7.44	7.47	62000
1993-11-02	7.47	7.47	7.41	7.47	52800
1993-11-03	7.41	7.44	7.19	7.22	191600
1993-11-04	7.19	7.25	7.16	7.25	505200
1993-11-05	7.19	7.25	7.13	7.16	12800
1993-11-08	7.13	7.13	7.09	7.09	82000
1993-11-09	7.13	7.13	7.13	7.13	29200
1993-11-10	7.13	7.38	7.13	7.38	57600
1993-11-11	7.38	7.38	7.22	7.25	16800
1993-11-12	7.25	7.34	7.25	7.31	22000
1993-11-15	7.28	7.34	7.28	7.34	76000
1993-11-16	7.31	7.31	7.22	7.22	86800
1993-11-17	7.25	7.34	7.19	7.19	356000
1993-11-18	7.19	7.19	7.03	7.09	113200
1993-11-19	7.13	7.13	7.09	7.13	114400
1993-11-22	7.13	7.13	7.06	7.06	12400
1993-11-23	7.00	7.03	7.00	7.00	290400
1993-11-24	7.03	7.06	7.00	7.06	68400
1993-11-26	7.03	7.03	7.00	7.00	2400
1993-11-29	6.97	7.00	6.91	6.94	22000
1993-11-30	6.91	7.00	6.84	6.97	71600
1993-12-01	6.94	6.97	6.88	6.97	125600
1993-12-02	6.94	6.97	6.88	6.88	29200
1993-12-03	6.81	6.88	6.75	6.88	343600
1993-12-06	6.84	7.13	6.81	7.13	449600
1993-12-07	7.25	7.34	7.25	7.31	266400
1993-12-08	7.28	7.28	7.25	7.28	100000
1993-12-09	7.28	7.31	7.28	7.28	27200
1993-12-10	7.28	7.34	7.28	7.34	14800
1993-12-13	7.34	7.56	7.34	7.44	74000
1993-12-14	7.44	7.44	7.41	7.41	28000
1993-12-15	7.38	7.44	7.38	7.44	40400
1993-12-16	7.41	7.41	7.38	7.38	21600
1993-12-17	7.44	7.50	7.44	7.47	101600
1993-12-20	7.50	7.53	7.34	7.41	115200
1993-12-21	7.47	7.47	7.38	7.38	102400
1993-12-22	7.38	7.47	7.34	7.47	135200
1993-12-23	7.50	7.66	7.47	7.66	109200
1993-12-27	7.69	7.84	7.69	7.84	30800
1993-12-28	7.78	8.00	7.78	7.91	88400
1993-12-29	7.91	7.91	7.78	7.88	81200
1993-12-30	7.81	7.88	7.81	7.88	28000
1993-12-31	7.91	7.91	7.84	7.91	12800
1994-01-03	7.91	7.91	7.66	7.66	465200
1994-01-04	7.66	7.66	7.50	7.50	298000
1994-01-05	7.50	7.53	7.47	7.50	219600
1994-01-06	7.50	7.53	7.50	7.50	74000
1994-01-07	7.50	7.53	7.50	7.53	75200
1994-01-10	7.53	7.59	7.53	7.59	17200
1994-01-11	7.50	7.56	7.50	7.56	85600
1994-01-12	7.53	7.63	7.50	7.50	136400
1994-01-13	7.50	7.50	7.44	7.47	113200
1994-01-14	7.50	7.53	7.44	7.44	83200
1994-01-17	7.47	7.50	7.44	7.50	29600
1994-01-18	7.50	7.56	7.50	7.53	37200
1994-01-19	7.50	7.56	7.47	7.56	66800
1994-01-20	7.53	7.59	7.50	7.59	114800
1994-01-21	7.44	7.44	7.25	7.34	253200
1994-01-24	7.31	7.34	7.25	7.28	175600
1994-01-25	7.28	7.41	7.25	7.38	68400
1994-01-26	7.44	7.50	7.44	7.50	196800
1994-01-27	7.50	7.56	7.47	7.53	160000
1994-01-28	7.56	7.66	7.56	7.66	74400
1994-01-31	7.72	7.72	7.63	7.72	103600
1994-02-01	7.75	7.75	7.72	7.75	126400
1994-02-02	7.75	7.78	7.69	7.75	60400
1994-02-03	7.81	7.81	7.75	7.75	45200
1994-02-04	7.78	7.81	7.44	7.44	90400
1994-02-07	7.44	7.47	7.41	7.41	100000
1994-02-08	7.47	7.47	7.31	7.41	81200
1994-02-09	7.41	7.44	7.34	7.44	72800
1994-02-10	7.41	7.44	7.28	7.31	78800
1994-02-11	7.31	7.38	7.28	7.34	6800
1994-02-14	7.38	7.38	7.31	7.34	67200
1994-02-15	7.31	7.44	7.31	7.41	104000
1994-02-16	7.44	7.44	7.41	7.44	29600
1994-02-17	7.38	7.38	7.34	7.34	199200
1994-02-18	7.41	7.41	7.34	7.34	13600
1994-02-22	7.31	7.47	7.31	7.41	82800
1994-02-23	7.47	7.47	7.34	7.38	146000
1994-02-24	7.34	7.38	7.25	7.28	718400
1994-02-25	7.28	7.34	7.28	7.31	158000
1994-02-28	7.31	7.38	7.31	7.34	11600
1994-03-01	7.34	7.47	7.34	7.44	74400
1994-03-02	7.38	7.47	7.38	7.47	38400
1994-03-03	7.44	7.47	7.44	7.47	97600
1994-03-04	7.50	7.50	7.38	7.47	267200
1994-03-07	7.47	7.53	7.44	7.53	180800
1994-03-08	7.53	7.53	7.47	7.53	8000
1994-03-09	7.50	7.56	7.50	7.56	34000
1994-03-10	7.56	7.56	7.44	7.44	106400
1994-03-11	7.44	7.47	7.44	7.44	30400
1994-03-14	7.47	7.50	7.44	7.47	31600
1994-03-15	7.47	7.50	7.44	7.47	30400
1994-03-16	7.47	7.47	7.44	7.47	26400
1994-03-17	7.44	7.47	7.44	7.44	117600
1994-03-18	7.47	7.53	7.44	7.53	78800
1994-03-21	7.47	7.50	7.47	7.50	13200
1994-03-22	7.47	7.50	7.44	7.44	65200
1994-03-23	7.44	7.50	7.41	7.50	289600
1994-03-24	7.47	7.50	7.44	7.44	84800
1994-03-25	7.44	7.50	7.44	7.44	154800
1994-03-28	7.38	7.41	7.34	7.38	59200
1994-03-29	7.38	7.38	7.31	7.31	124000
1994-03-30	7.31	7.34	7.16	7.16	196000
1994-03-31	7.13	7.13	7.03	7.03	198400
1994-04-04	6.88	6.94	6.81	6.81	288400
1994-04-05	6.81	6.84	6.81	6.81	626400
1994-04-06	6.84	6.88	6.84	6.88	142000
1994-04-07	6.88	7.06	6.88	7.00	251600
1994-04-08	6.94	7.06	6.91	6.91	69600
1994-04-11	6.94	6.97	6.84	6.84	190400
1994-04-12	6.84	6.88	6.81	6.88	138000
1994-04-13	6.88	6.94	6.84	6.84	64400
1994-04-14	6.88	6.91	6.81	6.81	50800
1994-04-15	6.78	6.88	6.78	6.81	22000
1994-04-18	6.84	6.84	6.81	6.84	15200
1994-04-19	6.84	6.94	6.78	6.81	20800
1994-04-20	6.81	6.81	6.66	6.75	180400
1994-04-21	6.69	6.84	6.69	6.84	34400
1994-04-22	6.84	7.00	6.84	7.00	22000
1994-04-25	7.03	7.19	7.00	7.19	113200
1994-04-26	7.19	7.25	7.19	7.25	42800
1994-04-28	7.28	7.38	7.28	7.38	32800
1994-04-29	7.41	7.41	7.25	7.28	52400
1994-05-02	7.28	7.31	7.25	7.28	132400
1994-05-03	7.25	7.28	7.25	7.28	160400
1994-05-04	7.28	7.38	7.28	7.38	14400
1994-05-05	7.41	7.41	7.38	7.38	36800
1994-05-06	7.31	7.31	7.22	7.22	156400
1994-05-09	7.19	7.19	6.94	6.94	72000
1994-05-10	7.00	7.03	6.97	7.03	22800
1994-05-11	7.00	7.06	6.78	6.78	68400
1994-05-12	6.84	6.88	6.75	6.84	225200
1994-05-13	6.81	6.81	6.78	6.81	10400
1994-05-16	6.81	7.00	6.81	7.00	43600
1994-05-17	7.00	7.00	6.94	6.94	86800
1994-05-18	6.97	6.97	6.94	6.97	28400
1994-05-19	6.97	6.97	6.81	6.84	38000
1994-05-20	6.88	6.88	6.81	6.81	40800
1994-05-23	6.81	6.81	6.75	6.75	130000
1994-05-24	6.78	6.84	6.78	6.81	220800
1994-05-25	6.81	6.84	6.75	6.75	141600
1994-05-26	6.75	6.81	6.75	6.75	33600
1994-05-27	6.78	6.81	6.75	6.81	63200
1994-05-31	6.81	6.88	6.75	6.88	102000
1994-06-01	6.91	6.97	6.88	6.97	258000
1994-06-02	7.00	7.00	6.97	7.00	70800
1994-06-03	6.97	7.09	6.97	7.09	18800
1994-06-06	7.09	7.16	7.09	7.16	6800
1994-06-07	7.13	7.16	7.09	7.16	52400
1994-06-08	7.19	7.22	7.13	7.16	31600
1994-06-09	7.16	7.16	7.16	7.16	4000
1994-06-10	7.13	7.13	7.09	7.09	30800
1994-06-13	7.22	7.25	7.22	7.25	28800
1994-06-14	7.25	7.28	7.16	7.16	36000
1994-06-15	7.16	7.28	7.16	7.16	36800
1994-06-16	7.19	7.31	7.13	7.31	83600
1994-06-17	7.50	7.53	7.22	7.25	167600
1994-06-20	7.22	7.22	7.00	7.00	135200
1994-06-21	7.00	7.00	6.94	6.94	185600
1994-06-22	7.00	7.00	6.97	7.00	108800
1994-06-23	7.00	7.06	7.00	7.00	22800
1994-06-24	7.00	7.06	7.00	7.03	50000
1994-06-27	6.97	7.00	6.94	6.94	12400
1994-06-28	6.97	7.03	6.94	7.00	32000
1994-06-29	6.97	7.03	6.94	6.94	47200
1994-06-30	6.94	7.00	6.94	6.94	62000
1994-07-01	6.97	7.06	6.94	7.06	184800
1994-07-05	7.00	7.02	6.91	6.94	94800
1994-07-06	6.97	6.97	6.94	6.94	85600
1994-07-07	7.00	7.06	6.94	7.03	121200
1994-07-08	7.00	7.09	7.00	7.03	44400
1994-07-11	7.03	7.06	7.00	7.00	86000
1994-07-12	7.06	7.16	7.03	7.16	27200
1994-07-13	7.19	7.22	7.19	7.19	8800
1994-07-14	7.25	7.41	7.25	7.38	29200
1994-07-15	7.31	7.44	7.31	7.31	35200
1994-07-18	7.38	7.38	7.34	7.34	32400
1994-07-19	7.38	7.44	7.38	7.41	62400
1994-07-20	7.38	7.44	7.38	7.44	25600
1994-07-21	7.44	7.44	7.38	7.38	35600
1994-07-22	7.38	7.81	7.38	7.75	326400
1994-07-25	7.81	7.94	7.81	7.94	146800
1994-07-26	7.84	7.88	7.66	7.66	98800
1994-07-27	7.69	7.78	7.66	7.72	169200
1994-07-28	7.75	7.78	7.72	7.75	136400
1994-07-29	7.78	7.88	7.75	7.88	45600
1994-08-01	7.88	7.97	7.88	7.88	80400
1994-08-02	7.88	7.94	7.88	7.88	208800
1994-08-03	7.88	8.09	7.88	8.00	92400
1994-08-04	8.00	8.00	7.88	8.00	318000
1994-08-05	8.00	8.00	7.88	8.00	40400
1994-08-08	7.94	7.97	7.94	7.97	14400
1994-08-09	7.97	8.00	7.94	8.00	47200
1994-08-10	8.00	8.03	7.91	7.91	114000
1994-08-11	7.97	8.00	7.94	8.00	10000
1994-08-12	8.03	8.06	8.00	8.00	40000
1994-08-15	8.00	8.03	8.00	8.03	6000
1994-08-16	8.00	8.16	7.97	8.13	44800
1994-08-17	8.16	8.16	8.09	8.09	288000
1994-08-18	8.13	8.19	8.13	8.16	25600
1994-08-19	8.13	8.28	8.13	8.28	134800
1994-08-22	8.19	8.19	8.09	8.16	264000
1994-08-23	8.13	8.41	8.13	8.41	166000
1994-08-24	8.47	8.53	8.47	8.53	120800
1994-08-25	8.53	8.56	8.41	8.56	109600
1994-08-26	8.53	8.53	8.38	8.47	40800
1994-08-29	8.50	8.53	8.47	8.53	100000
1994-08-30	8.50	8.72	8.50	8.69	100800
1994-08-31	8.69	8.84	8.69	8.81	122000
1994-09-01	8.81	9.03	8.81	8.97	559200
1994-09-02	9.00	9.03	9.00	9.00	338400
1994-09-06	9.06	9.06	8.84	8.88	360000
1994-09-07	8.88	8.91	8.88	8.88	214400
1994-09-08	8.88	8.91	8.88	8.91	169200
1994-09-09	8.88	8.88	8.56	8.59	230400
1994-09-12	8.59	8.59	8.41	8.47	306000
1994-09-13	8.47	8.47	8.44	8.44	30800
1994-09-14	8.44	8.44	8.38	8.38	102400
1994-09-15	8.44	8.44	8.28	8.28	145200
1994-09-16	8.38	8.38	8.28	8.34	252400
1994-09-19	8.38	8.38	8.28	8.34	151600
1994-09-20	8.31	8.31	8.28	8.28	4400
1994-09-21	8.28	8.34	8.28	8.31	139600
1994-09-22	8.31	8.34	8.22	8.25	264400
1994-09-23	8.34	8.38	8.06	8.06	392400
1994-09-26	8.16	8.25	8.13	8.25	186800
1994-09-27	8.28	8.38	8.16	8.16	92400
1994-09-28	8.22	8.34	8.22	8.25	294400
1994-09-29	8.22	8.22	7.88	8.00	162000
1994-09-30	8.06	8.06	8.03	8.06	60000
1994-10-03	8.00	8.03	8.00	8.00	80800
1994-10-04	8.00	8.00	7.94	7.94	43200
1994-10-05	7.97	7.97	7.84	7.88	138800
1994-10-06	7.84	7.84	7.63	7.69	27600
1994-10-07	7.75	7.88	7.75	7.81	40800
1994-10-10	7.78	8.06	7.78	7.91	62400
1994-10-11	7.97	8.09	7.97	8.09	46800
1994-10-12	8.09	8.13	8.09	8.09	66800
1994-10-13	8.09	8.13	8.09	8.13	90400
1994-10-14	8.13	8.13	8.03	8.13	223600
1994-10-17	8.09	8.09	8.03	8.06	124400
1994-10-18	8.06	8.06	8.03	8.06	144400
1994-10-19	8.06	8.28	8.06	8.22	180000
1994-10-20	8.25	8.56	8.25	8.25	334800
1994-10-21	8.25	8.63	8.22	8.50	182800
1994-10-24	8.50	8.53	8.44	8.47	137600
1994-10-25	8.47	8.53	8.47	8.47	254800
1994-10-26	8.50	8.50	8.31	8.31	233600
1994-10-27	8.38	8.44	8.38	8.41	12000
1994-10-28	8.44	8.75	8.44	8.63	113600
1994-10-31	8.66	8.66	8.53	8.53	84400
1994-11-01	8.47	8.56	8.47	8.56	58000
1994-11-02	8.63	8.63	8.53	8.59	64800
1994-11-03	8.66	8.78	8.66	8.78	185600
1994-11-04	8.88	8.88	8.81	8.84	58400
1994-11-07	8.91	8.91	8.78	8.78	56000
1994-11-08	8.81	8.81	8.75	8.75	205600
1994-11-09	8.72	8.75	8.63	8.63	146800
1994-11-10	8.69	8.72	8.69	8.72	31600
1994-11-11	8.66	8.72	8.63	8.66	102400
1994-11-14	8.72	8.72	8.59	8.69	57600
1994-11-15	8.72	8.88	8.72	8.81	44000
1994-11-16	8.81	8.94	8.81	8.84	83200
1994-11-17	8.84	8.88	8.84	8.88	145200
1994-11-18	8.88	9.06	8.84	8.88	54400
1994-11-21	8.91	8.97	8.88	8.97	60000
1994-11-22	8.97	8.97	8.88	8.88	20400
1994-11-23	8.88	8.88	8.69	8.72	184400
1994-11-25	8.69	8.72	8.69	8.72	39600
1994-11-28	8.75	8.78	8.63	8.69	82400
1994-11-29	8.69	8.69	8.63	8.66	54000
1994-11-30	8.69	8.75	8.69	8.72	264800
1994-12-01	8.72	8.72	8.59	8.59	56800
1994-12-02	8.56	8.59	8.28	8.59	69600
1994-12-05	8.59	8.59	8.34	8.34	48400
1994-12-06	8.34	8.44	8.34	8.34	67600
1994-12-07	8.31	8.41	8.28	8.38	26000
1994-12-08	8.38	8.38	8.06	8.06	101200
1994-12-09	8.09	8.09	7.81	7.81	82400
1994-12-12	7.88	8.00	7.75	7.97	266000
1994-12-13	8.03	8.09	8.00	8.06	36000
1994-12-14	8.13	8.22	8.13	8.19	140000
1994-12-15	8.25	8.63	8.25	8.63	69200
1994-12-16	8.63	8.69	8.59	8.63	126000
1994-12-19	8.59	8.69	8.56	8.56	41200
1994-12-20	8.50	8.72	8.50	8.72	74400
1994-12-21	8.75	9.06	8.75	8.91	98000
1994-12-22	8.97	9.03	8.97	8.97	46000
1994-12-23	8.97	9.00	8.97	9.00	19200
1994-12-27	9.00	9.00	8.97	8.97	14400
1994-12-28	8.94	8.97	8.75	8.78	46400
1994-12-29	8.78	8.78	8.72	8.72	18000
1994-12-30	8.69	9.06	8.69	9.06	152000
1995-01-03	9.09	9.19	9.00	9.00	214800
1995-01-04	9.00	9.03	8.97	9.00	39200
1995-01-05	9.06	9.06	9.03	9.06	103600
1995-01-06	9.09	9.31	9.09	9.31	146400
1995-01-09	9.31	9.31	9.13	9.16	71200
1995-01-10	9.19	9.31	9.19	9.28	79600
1995-01-11	9.25	9.25	9.00	9.25	115600
1995-01-12	9.22	9.41	9.22	9.41	166000
1995-01-13	9.41	9.56	9.34	9.56	131200
1995-01-16	9.56	10.06	9.56	10.00	563200
1995-01-17	9.94	10.00	9.81	9.84	330400
1995-01-18	9.88	10.00	9.75	9.91	462400
1995-01-19	9.94	10.06	9.84	9.84	145600
1995-01-20	9.84	9.97	9.83	9.97	73200
1995-01-23	10.00	10.13	10.00	10.00	174800
1995-01-24	10.00	10.13	10.00	10.06	212400
1995-01-25	10.09	10.16	9.88	9.88	80000
1995-01-26	9.94	10.06	9.81	10.06	143600
1995-01-27	10.06	10.06	9.72	10.00	141200
1995-01-30	10.03	10.09	9.94	9.97	142400
1995-01-31	10.00	10.03	9.94	10.00	140800
1995-02-01	10.00	10.06	9.88	10.00	149600
1995-02-02	10.00	10.06	9.97	9.97	41600
1995-02-03	10.00	10.31	10.00	10.09	47600
1995-02-06	10.16	10.16	10.06	10.13	240000
1995-02-07	10.19	10.22	10.13	10.19	148800
1995-02-08	10.25	10.25	10.19	10.25	63600
1995-02-09	10.22	10.34	10.22	10.31	98800
1995-02-10	10.34	10.38	10.28	10.38	23600
1995-02-13	10.38	10.38	10.28	10.28	45200
1995-02-14	10.28	10.28	10.06	10.13	137200
1995-02-15	10.19	10.25	10.16	10.22	225200
1995-02-16	10.25	10.44	10.25	10.38	106800
1995-02-17	10.31	10.44	10.31	10.38	127600
1995-02-21	10.38	10.38	10.28	10.31	74800
1995-02-22	10.31	10.31	10.22	10.25	161200
1995-02-23	10.25	10.50	10.25	10.41	118800
1995-02-24	10.44	10.47	10.41	10.44	34400
1995-02-27	10.44	10.47	10.31	10.34	65200
1995-02-28	10.41	10.59	10.41	10.47	322400
1995-03-01	10.47	10.47	10.41	10.44	96400
1995-03-02	10.44	10.53	10.44	10.53	88400
1995-03-03	10.47	10.50	10.25	10.44	150800
1995-03-06	10.34	10.50	10.30	10.50	134800
1995-03-07	10.56	10.59	10.31	10.59	134400
1995-03-08	10.56	10.75	10.50	10.59	178400
1995-03-09	10.59	10.59	10.38	10.41	69200
1995-03-10	10.47	10.66	10.47	10.66	123200
1995-03-13	10.63	10.81	10.63	10.72	263600
1995-03-14	10.78	11.00	10.75	10.94	91600
1995-03-15	10.94	11.13	10.94	11.06	344000
1995-03-16	11.06	11.38	11.06	11.16	603200
1995-03-17	11.13	11.22	11.06	11.16	185600
1995-03-20	11.19	11.19	11.06	11.13	127200
1995-03-21	11.16	11.25	11.06	11.06	618400
1995-03-22	11.00	11.03	10.91	10.91	60000
1995-03-23	10.94	10.94	10.75	10.84	300400
1995-03-24	10.91	10.91	10.78	10.81	104000
1995-03-27	10.94	10.94	10.78	10.81	73200
1995-03-28	10.84	10.84	10.75	10.78	153600
1995-03-29	10.88	10.88	10.75	10.75	91600
1995-03-30	10.78	10.78	10.72	10.78	67600
1995-03-31	10.78	10.88	10.75	10.78	98800
1995-04-03	10.72	10.72	10.56	10.72	266000
1995-04-04	10.78	10.81	10.72	10.72	80800
1995-04-05	10.72	10.81	10.56	10.63	280400
1995-04-06	10.69	10.69	10.56	10.66	558000
1995-04-07	10.69	10.72	10.59	10.59	170000
1995-04-10	10.50	10.63	10.50	10.63	166800
1995-04-11	10.59	10.59	10.47	10.50	80000
1995-04-12	10.47	10.63	10.47	10.53	59600
1995-04-13	10.56	10.56	10.44	10.47	37600
1995-04-17	10.50	10.56	10.47	10.47	48800
1995-04-18	10.47	10.47	10.31	10.34	74400
1995-04-19	10.34	10.34	10.19	10.28	118000
1995-04-20	10.22	10.25	10.19	10.19	207600
1995-04-21	10.19	10.22	10.06	10.13	412400
1995-04-24	10.22	10.75	10.22	10.75	456400
1995-04-25	10.75	10.75	10.63	10.72	67200
1995-04-26	10.72	10.75	10.63	10.66	56000
1995-04-27	10.59	10.63	10.44	10.56	124800
1995-04-28	10.59	10.72	10.56	10.72	84000
1995-05-01	10.63	10.81	10.63	10.75	120800
1995-05-02	10.81	11.19	10.78	11.13	681200
1995-05-03	11.13	11.34	11.06	11.34	142400
1995-05-04	11.28	11.28	11.13	11.16	251200
1995-05-05	11.09	11.13	11.00	11.09	110400
1995-05-08	10.81	10.91	10.72	10.88	238400
1995-05-09	10.91	10.94	10.84	10.94	75200
1995-05-10	10.94	11.00	10.88	10.97	35200
1995-05-11	10.91	10.91	10.84	10.88	81200
1995-05-12	10.84	10.88	10.78	10.78	138400
1995-05-15	10.72	10.81	10.72	10.81	115200
1995-05-16	10.81	10.81	10.72	10.75	604000
1995-05-17	10.75	10.75	10.69	10.69	81200
1995-05-18	10.72	10.75	10.69	10.75	94400
1995-05-19	10.69	10.78	10.69	10.75	160800
1995-05-22	10.75	10.81	10.75	10.78	162800
1995-05-23	10.84	10.91	10.78	10.91	59600
1995-05-24	10.97	11.06	10.91	11.06	88000
1995-05-25	11.13	11.13	10.84	11.00	123200
1995-05-26	11.03	11.03	10.97	10.97	36800
1995-05-30	10.94	11.06	10.94	11.03	134800
1995-05-31	11.03	11.16	11.03	11.16	45200
1995-06-01	11.13	11.19	10.88	11.00	228800
1995-06-02	10.94	10.94	10.91	10.94	61200
1995-06-05	10.91	10.94	10.88	10.94	200800
1995-06-06	10.94	11.03	10.88	11.03	223200
1995-06-07	11.03	11.16	11.03	11.09	21600
1995-06-08	11.03	11.25	11.03	11.25	141200
1995-06-09	11.16	11.19	11.06	11.13	78000
1995-06-12	11.06	11.16	10.97	11.06	35600
1995-06-13	11.09	11.28	11.09	11.13	54000
1995-06-14	11.19	11.19	11.00	11.03	49200
1995-06-15	11.00	11.19	11.00	11.16	37600
1995-06-16	11.16	11.19	11.03	11.06	76000
1995-06-19	11.06	11.22	11.00	11.09	40000
1995-06-20	11.16	11.28	11.09	11.09	123600
1995-06-21	11.09	11.16	11.09	11.16	148000
1995-06-22	11.19	11.44	11.16	11.44	182400
1995-06-23	11.44	11.44	11.34	11.38	101200
1995-06-26	11.25	11.28	11.03	11.06	84400
1995-06-27	11.13	11.19	11.00	11.00	116000
1995-06-28	11.06	11.19	11.00	11.09	363200
1995-06-29	11.09	11.19	11.06	11.09	166400
1995-06-30	11.13	11.13	11.00	11.00	66400
1995-07-03	11.06	11.22	11.06	11.22	8800
1995-07-05	11.22	11.34	11.22	11.31	70400
1995-07-06	11.28	11.34	11.27	11.34	124000
1995-07-07	11.31	12.03	11.31	11.91	610400
1995-07-10	11.97	12.25	11.97	12.16	250400
1995-07-11	12.09	12.28	12.06	12.28	125600
1995-07-12	12.25	12.41	12.25	12.38	141600
1995-07-13	12.38	12.41	12.22	12.22	161600
1995-07-14	12.25	12.34	12.09	12.28	60400
1995-07-17	12.25	12.25	11.91	11.97	56400
1995-07-18	12.03	12.03	11.69	11.78	82400
1995-07-19	11.78	11.78	11.59	11.59	121200
1995-07-20	11.56	11.91	11.47	11.91	154400
1995-07-21	11.88	12.31	11.88	12.09	300000
1995-07-24	12.06	12.06	11.81	11.81	284800
1995-07-25	11.75	11.91	11.75	11.91	1106800
1995-07-26	11.88	12.13	11.81	12.13	51200
1995-07-27	12.06	12.31	12.06	12.31	200400
1995-07-28	12.31	12.47	12.31	12.38	63600
1995-07-31	12.38	12.69	12.38	12.69	187200
1995-08-01	12.69	12.72	12.56	12.59	48400
1995-08-02	12.59	12.72	12.59	12.72	38800
1995-08-03	12.75	12.75	12.44	12.56	94800
1995-08-04	12.53	12.56	12.44	12.50	92400
1995-08-07	12.47	12.69	12.47	12.69	70000
1995-08-08	12.63	13.06	12.63	12.97	299600
1995-08-09	12.88	13.00	12.84	12.97	132000
1995-08-10	12.97	13.03	12.94	12.94	49600
1995-08-11	12.94	13.00	12.69	12.72	37200
1995-08-14	12.69	12.94	12.69	12.94	109600
1995-08-15	12.88	13.00	12.84	12.97	63600
1995-08-16	12.94	13.03	12.88	13.03	447200
1995-08-17	13.03	13.25	12.94	12.94	234800
1995-08-18	13.06	13.31	13.06	13.28	294000
1995-08-21	13.34	13.66	13.34	13.63	234400
1995-08-22	13.59	13.63	13.53	13.53	183600
1995-08-23	13.53	13.56	13.38	13.47	221200
1995-08-24	13.53	13.88	13.47	13.50	179600
1995-08-25	13.50	13.56	13.41	13.41	50000
1995-08-28	13.41	13.41	13.06	13.19	86800
1995-08-29	12.91	13.13	12.91	13.13	153200
1995-08-30	13.13	13.13	13.06	13.13	166800
1995-08-31	13.13	13.19	13.13	13.19	64000
1995-09-01	13.13	13.13	13.00	13.03	132400
1995-09-05	13.06	13.16	13.00	13.16	215600
1995-09-06	13.22	13.53	13.22	13.44	52400
1995-09-07	13.38	13.47	13.34	13.47	66400
1995-09-08	13.47	13.75	13.47	13.75	68800
1995-09-11	13.75	13.75	13.66	13.69	79600
1995-09-12	13.72	13.94	13.72	13.94	164000
1995-09-13	13.97	14.13	13.97	13.97	101200
1995-09-14	13.97	13.97	13.81	13.81	102400
1995-09-15	13.63	13.84	13.63	13.84	148000
1995-09-18	13.78	13.81	13.72	13.75	146000
1995-09-19	13.81	13.88	13.78	13.84	120800
1995-09-20	13.88	13.88	13.81	13.84	126000
1995-09-21	13.81	13.88	13.81	13.81	224400
1995-09-22	13.75	13.75	13.59	13.75	103200
1995-09-25	13.81	13.88	13.69	13.81	111200
1995-09-26	13.81	13.84	13.63	13.63	290800
1995-09-27	13.63	13.66	13.63	13.63	50400
1995-09-28	13.63	13.69	13.56	13.69	116800
1995-09-29	13.59	14.06	13.59	13.78	190000
1995-10-02	13.75	13.75	13.69	13.69	101600
1995-10-03	13.63	13.69	13.50	13.56	118000
1995-10-04	13.56	13.88	13.56	13.75	195400
1995-10-05	13.75	13.94	13.00	13.06	120800
1995-10-06	13.06	13.19	12.69	13.19	185600
1995-10-09	13.13	13.13	12.63	12.88	47000
1995-10-10	12.88	12.88	12.13	12.31	133600
1995-10-11	12.50	12.63	12.44	12.44	162200
1995-10-12	12.50	12.56	12.19	12.50	519200
1995-10-13	12.75	12.94	12.75	12.75	209600
1995-10-16	12.88	12.94	12.81	12.88	274000
1995-10-17	12.88	12.94	12.75	12.88	47200
1995-10-18	13.00	13.00	12.75	12.75	116600
1995-10-19	12.75	12.88	12.75	12.88	147800
1995-10-20	12.94	12.94	12.56	12.69	377000
1995-10-23	12.75	12.88	12.63	12.75	162400
1995-10-24	12.75	12.88	12.63	12.81	84200
1995-10-25	12.75	12.88	12.38	12.38	128400
1995-10-26	12.44	12.44	12.13	12.38	352800
1995-10-27	12.25	12.69	12.25	12.50	283800
1995-10-30	12.38	12.75	12.38	12.56	200400
1995-10-31	12.56	13.38	12.50	13.19	264400
1995-11-01	13.19	13.44	13.13	13.13	267200
1995-11-02	13.19	13.25	13.00	13.25	230200
1995-11-03	13.13	13.44	13.06	13.38	108200
1995-11-06	13.25	13.81	13.13	13.81	100400
1995-11-07	13.69	14.00	13.69	14.00	86800
1995-11-08	14.00	14.00	13.50	13.50	80200
1995-11-09	13.63	14.06	13.63	14.00	270800
1995-11-10	14.00	14.13	14.00	14.06	187400
1995-11-13	14.06	14.31	14.00	14.25	117400
1995-11-14	14.25	14.63	14.19	14.50	387600
1995-11-15	14.63	15.06	14.63	15.00	682600
1995-11-16	15.06	15.31	15.06	15.31	277600
1995-11-17	15.19	15.19	14.63	14.94	316200
1995-11-20	15.00	15.00	14.94	15.00	220600
1995-11-21	15.06	15.06	14.94	15.00	639600
1995-11-22	15.06	15.06	15.06	15.06	106600
1995-11-24	15.06	15.06	15.00	15.00	29000
1995-11-27	15.00	15.06	14.81	15.06	346200
1995-11-28	15.06	15.25	15.00	15.19	81000
1995-11-29	15.19	15.19	15.13	15.19	118200
1995-11-30	15.19	15.25	15.06	15.25	72400
1995-12-01	15.25	15.38	15.00	15.06	199000
1995-12-04	15.13	15.25	15.00	15.25	291400
1995-12-05	15.25	15.38	15.25	15.31	135600
1995-12-06	15.38	15.38	15.19	15.25	85400
1995-12-07	15.13	15.19	15.13	15.19	73800
1995-12-08	14.75	14.94	14.38	14.50	1228400
1995-12-11	14.50	14.50	14.19	14.25	336000
1995-12-12	14.38	14.38	14.06	14.06	218800
1995-12-13	14.13	14.44	14.13	14.44	101400
1995-12-14	14.44	14.44	14.13	14.13	135600
1995-12-15	14.00	14.00	13.88	13.88	176200
1995-12-18	12.63	13.13	12.63	13.06	313800
1995-12-19	13.38	13.88	13.38	13.50	428200
1995-12-20	13.50	13.63	13.44	13.63	211800
1995-12-21	13.63	13.81	13.38	13.38	391400
1995-12-22	13.13	13.56	13.13	13.56	183800
1995-12-26	13.56	13.56	13.50	13.50	70600
1995-12-27	13.63	13.88	13.63	13.81	225800
1995-12-28	13.81	13.81	13.63	13.75	181400
1995-12-29	13.88	14.06	13.69	14.00	75600
1996-01-02	14.00	14.06	13.88	14.06	109800
1996-01-03	14.06	14.38	13.75	13.81	306000
1996-01-04	13.94	14.00	13.75	13.81	377400
1996-01-05	13.69	14.00	13.69	13.88	339600
1996-01-08	13.75	13.81	13.75	13.81	61800
1996-01-09	13.69	13.69	13.38	13.44	139800
1996-01-10	13.50	13.50	13.00	13.00	276200
1996-01-11	13.13	13.56	13.13	13.44	88800
1996-01-12	13.38	13.44	13.31	13.38	60800
1996-01-15	13.31	13.63	13.31	13.50	208800
1996-01-16	13.50	13.88	13.38	13.56	192000
1996-01-17	13.50	13.75	13.50	13.50	157600
1996-01-18	13.56	14.00	13.56	13.81	475600
1996-01-19	13.94	14.06	13.81	14.06	253200
1996-01-22	14.06	14.25	13.94	14.19	212800
1996-01-23	14.25	14.50	14.25	14.50	138800
1996-01-24	14.56	14.88	14.56	14.88	127200
1996-01-25	14.88	14.88	14.81	14.88	225600
1996-01-26	14.88	15.19	14.88	15.06	120400
1996-01-29	15.13	15.13	14.88	14.88	209800
1996-01-30	14.75	14.88	14.50	14.69	220000
1996-01-31	14.75	14.75	14.56	14.69	243000
1996-02-01	14.81	15.19	14.75	15.13	158600
1996-02-02	15.19	15.19	15.06	15.19	51000
1996-02-05	15.13	15.81	15.13	15.75	198400
1996-02-06	15.75	16.31	15.69	16.31	192000
1996-02-07	16.25	16.25	15.56	15.56	96000
1996-02-08	15.63	15.81	15.19	15.50	415000
1996-02-09	15.56	15.56	15.19	15.19	262400
1996-02-12	15.19	15.94	15.19	15.69	513800
1996-02-13	15.69	15.69	15.06	15.13	137200
1996-02-14	15.13	15.13	14.88	15.00	348000
1996-02-15	15.00	15.00	14.88	14.94	314800
1996-02-16	14.94	14.94	14.69	14.75	603000
1996-02-20	14.50	14.63	14.31	14.50	891600
1996-02-21	14.56	15.00	14.56	15.00	947400
1996-02-22	14.88	15.50	14.88	15.25	822200
1996-02-23	15.38	15.50	15.06	15.31	213800
1996-02-26	15.25	15.44	15.19	15.38	100000
1996-02-27	15.38	15.50	14.75	14.75	95200
1996-02-28	14.88	15.06	14.81	14.88	657600
1996-02-29	14.88	14.94	14.63	14.75	80800
1996-03-01	14.63	14.69	14.13	14.69	169600
1996-03-04	14.63	15.19	14.63	15.19	87800
1996-03-05	15.13	15.19	14.56	14.69	117200
1996-03-06	14.81	14.81	14.75	14.75	69000
1996-03-07	14.88	14.88	14.75	14.81	76600
1996-03-08	14.88	14.88	14.56	14.56	233600
1996-03-11	14.44	14.88	14.44	14.75	133000
1996-03-12	14.81	14.81	14.69	14.75	109600
1996-03-13	14.75	14.88	14.75	14.81	96400
1996-03-14	14.88	15.25	14.88	14.94	463400
1996-03-15	14.88	14.88	14.75	14.81	50200
1996-03-18	15.25	15.69	15.19	15.38	1232000
1996-03-19	15.38	16.38	15.38	16.25	591800
1996-03-20	16.31	16.63	16.25	16.63	371600
1996-03-21	16.63	16.94	16.50	16.69	206600
1996-03-22	16.75	16.88	16.75	16.88	258200
1996-03-25	16.94	17.63	16.94	17.56	231000
1996-03-26	17.50	17.56	17.06	17.06	679000
1996-03-27	17.13	17.13	16.50	16.75	190400
1996-03-28	16.69	16.75	16.50	16.63	196600
1996-03-29	16.63	17.19	16.50	17.06	215400
1996-04-01	17.13	17.13	16.69	16.81	57600
1996-04-02	16.88	16.88	16.38	16.38	259600
1996-04-03	16.50	16.63	16.44	16.63	171800
1996-04-04	17.00	17.38	17.00	17.31	116600
1996-04-08	16.88	17.25	16.50	17.25	269000
1996-04-09	17.25	17.44	16.94	17.00	135200
1996-04-10	17.00	17.00	16.56	16.63	88400
1996-04-11	16.44	16.50	16.19	16.31	188600
1996-04-12	16.38	16.38	16.25	16.38	105800
1996-04-15	16.38	16.88	16.38	16.88	171400
1996-04-16	17.13	17.13	16.88	16.94	371600
1996-04-17	16.94	17.00	16.81	16.88	194800
1996-04-18	16.50	17.13	16.38	16.81	484600
1996-04-19	16.81	17.13	16.81	17.06	68200
1996-04-22	17.00	17.31	16.94	17.31	63600
1996-04-23	17.44	17.50	17.31	17.38	197000
1996-04-24	17.00	17.44	16.94	17.38	211600
1996-04-25	17.44	17.44	17.25	17.31	39000
1996-04-26	17.44	17.44	16.63	16.69	135800
1996-04-29	16.94	17.38	16.94	17.38	109000
1996-04-30	17.50	17.88	17.50	17.69	225600
1996-05-01	17.69	17.75	17.38	17.69	204400
1996-05-02	17.69	17.75	17.00	17.25	120200
1996-05-03	17.25	19.13	17.25	18.31	408000
1996-05-06	18.25	18.25	17.56	17.69	99600
1996-05-07	17.75	17.94	17.69	17.69	172400
1996-05-08	17.81	17.81	17.38	17.44	136000
1996-05-09	17.56	17.63	17.44	17.50	58200
1996-05-10	17.50	17.50	17.25	17.25	87200
1996-05-13	17.31	17.75	17.31	17.50	166600
1996-05-14	17.56	17.75	17.31	17.69	216600
1996-05-15	17.69	18.00	17.63	18.00	162400
1996-05-16	17.94	18.00	17.81	18.00	87200
1996-05-17	18.00	18.00	17.50	17.56	65600
1996-05-20	17.56	17.63	17.31	17.63	126400
1996-05-21	17.69	18.00	17.63	17.88	173000
1996-05-22	17.75	17.88	17.69	17.75	35200
1996-05-23	17.81	17.81	17.69	17.75	97600
1996-05-24	17.69	17.88	17.69	17.88	53600
1996-05-28	17.94	18.19	17.94	18.13	253000
1996-05-29	18.13	18.13	17.63	17.63	245800
1996-05-30	17.69	17.75	17.63	17.75	55600
1996-05-31	17.75	17.75	17.50	17.75	118800
1996-06-03	17.69	17.69	17.50	17.50	108400
1996-06-04	17.50	17.94	17.50	17.69	201000
1996-06-05	17.75	17.94	17.69	17.94	148200
1996-06-06	18.00	18.00	17.88	17.88	61200
1996-06-07	17.88	17.94	17.50	17.94	42800
1996-06-10	17.94	17.94	17.69	17.75	33200
1996-06-11	17.75	17.88	17.44	17.44	111400
1996-06-12	17.50	17.63	17.44	17.50	124000
1996-06-13	17.56	17.63	17.50	17.56	162000
1996-06-14	17.63	17.69	17.50	17.56	62600
1996-06-17	17.56	17.75	17.44	17.75	87200
1996-06-18	17.75	17.88	17.50	17.63	240000
1996-06-19	17.63	17.69	17.25	17.25	53000
1996-06-20	17.31	17.38	17.13	17.13	71400
1996-06-21	17.13	17.13	16.63	16.75	319200
1996-06-24	16.94	17.25	16.44	16.50	158200
1996-06-25	16.88	17.00	16.44	16.81	78200
1996-06-26	16.75	16.81	16.50	16.56	47400
1996-06-27	16.69	16.81	16.50	16.75	67000
1996-06-28	16.63	16.88	16.56	16.81	114400
1996-07-01	16.94	17.31	16.94	17.31	43400
1996-07-02	17.31	17.44	17.25	17.31	61000
1996-07-03	17.44	17.44	17.31	17.31	17200
1996-07-05	17.31	17.38	17.19	17.19	23000
1996-07-08	17.06	17.19	16.56	16.56	174800
1996-07-09	16.63	16.69	16.13	16.25	113400
1996-07-10	16.31	16.31	16.13	16.13	36800
1996-07-11	16.25	16.25	15.75	15.81	226800
1996-07-12	15.81	16.25	15.81	16.25	54200
1996-07-15	16.75	16.75	16.13	16.13	95600
1996-07-16	16.13	16.19	15.06	15.56	170200
1996-07-17	15.69	15.94	15.69	15.94	103600
1996-07-18	16.00	17.56	15.81	17.56	277800
1996-07-19	17.25	17.25	16.56	16.81	159600
1996-07-22	16.69	17.19	16.63	17.00	78200
1996-07-23	17.19	17.19	16.56	16.56	162600
1996-07-24	16.44	16.69	16.19	16.56	146200
1996-07-25	16.63	17.00	16.56	17.00	41800
1996-07-26	16.94	17.06	16.94	17.00	136200
1996-07-29	17.06	17.06	16.81	16.88	40400
1996-07-30	16.88	17.00	16.88	17.00	172800
1996-07-31	17.06	17.44	17.03	17.38	101800
1996-08-01	17.44	17.50	17.38	17.44	187800
1996-08-02	17.56	18.25	17.56	18.00	146600
1996-08-05	17.94	18.06	17.63	17.94	285200
1996-08-06	18.00	18.00	17.94	17.94	48000
1996-08-07	18.06	18.25	18.06	18.25	196600
1996-08-08	18.38	18.38	18.19	18.25	131200
1996-08-09	18.25	18.38	18.25	18.38	20000
1996-08-12	18.38	18.50	18.25	18.50	155400
1996-08-13	18.50	18.56	18.44	18.50	106200
1996-08-14	18.63	18.94	18.63	18.81	129800
1996-08-15	18.81	18.81	18.63	18.75	664400
1996-08-16	18.75	19.50	18.75	19.50	178200
1996-08-19	19.44	19.50	18.88	18.94	52200
1996-08-20	19.06	19.13	18.88	18.94	128600
1996-08-21	18.94	18.94	18.88	18.88	34000
1996-08-22	19.00	19.31	18.94	19.19	16200
1996-08-23	19.19	19.19	18.94	19.00	51200
1996-08-26	18.94	19.13	18.94	18.94	54800
1996-08-27	18.94	19.06	18.88	18.94	72200
1996-08-28	19.00	19.19	19.00	19.19	167600
1996-08-29	19.19	19.19	18.94	19.06	174800
1996-08-30	19.06	19.06	18.75	18.94	77400
1996-09-03	18.50	18.88	18.38	18.50	97600
1996-09-04	18.75	19.00	18.75	18.81	49000
1996-09-05	18.88	18.94	18.38	18.44	211400
1996-09-06	18.44	18.75	18.38	18.69	82800
1996-09-09	18.75	19.13	18.69	18.88	186200
1996-09-10	18.81	18.94	18.75	18.75	45600
1996-09-11	18.75	18.75	18.56	18.75	47200
1996-09-12	18.75	19.00	18.75	19.00	42600
1996-09-13	19.19	19.38	19.13	19.25	94400
1996-09-16	19.19	19.25	19.00	19.06	130000
1996-09-17	19.00	19.06	18.88	18.94	106400
1996-09-18	19.00	19.00	18.63	18.63	85800
1996-09-19	18.69	19.00	18.69	18.88	43600
1996-09-20	18.75	19.00	18.69	19.00	67600
1996-09-23	18.88	18.94	18.75	18.94	39000
1996-09-24	18.94	19.00	18.88	18.94	35200
1996-09-25	19.00	19.00	18.63	18.81	156000
1996-09-26	18.88	18.94	18.63	18.63	180400
1996-09-27	18.31	18.44	17.94	18.38	1039000
1996-09-30	18.50	18.94	18.50	18.63	128200
1996-10-01	18.69	18.69	18.56	18.63	131600
1996-10-02	18.50	18.88	18.50	18.81	128200
1996-10-03	18.69	18.81	18.69	18.75	106600
1996-10-04	18.81	19.13	18.81	18.94	204200
1996-10-07	18.94	19.56	18.94	19.38	101000
1996-10-08	19.38	19.44	19.25	19.38	390000
1996-10-09	19.44	19.44	18.94	19.13	48000
1996-10-10	19.25	19.31	19.19	19.31	79400
1996-10-11	19.31	19.44	19.31	19.38	108200
1996-10-14	19.50	19.50	19.31	19.38	27400
1996-10-15	19.31	19.38	18.88	18.88	177000
1996-10-16	18.88	18.94	18.75	18.81	95200
1996-10-17	18.94	19.00	18.88	19.00	273800
1996-10-18	18.94	19.31	18.94	19.31	201600
1996-10-21	19.44	19.50	19.13	19.19	69600
1996-10-22	19.31	19.63	19.00	19.00	99800
1996-10-23	19.13	19.56	19.06	19.56	78400
1996-10-24	19.56	19.81	19.50	19.63	201200
1996-10-25	19.50	19.81	19.50	19.69	55200
1996-10-28	19.75	19.81	19.69	19.81	87800
1996-10-29	19.75	19.81	19.56	19.56	42200
1996-10-30	19.63	19.69	19.50	19.50	180600
1996-10-31	19.63	19.63	19.44	19.44	33600
1996-11-01	19.50	19.75	19.50	19.56	44000
1996-11-04	19.63	20.13	19.63	20.00	90800
1996-11-05	20.00	20.25	19.88	20.19	201800
1996-11-06	20.25	20.56	20.19	20.38	104400
1996-11-07	20.44	21.06	20.44	20.94	141400
1996-11-08	20.81	20.94	20.50	20.56	150800
1996-11-11	20.50	21.00	20.50	20.88	38000
1996-11-12	21.06	21.13	21.00	21.13	82600
1996-11-13	21.06	21.63	21.06	21.56	95600
1996-11-14	21.56	21.81	21.50	21.81	100000
1996-11-15	22.06	22.06	21.63	21.69	163600
1996-11-18	21.63	21.69	20.44	20.50	1014400
1996-11-19	20.50	20.75	20.50	20.56	159400
1996-11-20	20.44	20.63	20.31	20.38	179200
1996-11-21	20.44	20.44	20.25	20.38	175800
1996-11-22	20.38	20.38	20.25	20.25	95200
1996-11-25	20.25	21.06	20.25	21.06	186400
1996-11-26	21.06	21.63	20.75	20.75	302800
1996-11-27	20.88	20.88	20.56	20.69	52400
1996-11-29	20.56	20.94	20.56	20.75	44000
1996-12-02	20.88	21.13	20.75	21.13	60400
1996-12-03	21.06	21.31	20.88	21.13	60200
1996-12-04	21.19	21.19	20.56	20.56	128600
1996-12-05	20.63	20.88	20.56	20.69	36400
1996-12-06	20.56	20.56	20.25	20.56	87800
1996-12-09	20.69	20.75	20.63	20.69	79400
1996-12-10	20.81	20.81	20.50	20.50	365200
1996-12-11	20.50	20.75	20.44	20.44	51800
1996-12-12	20.44	20.63	20.38	20.44	47200
1996-12-13	20.38	20.38	19.88	20.00	79200
1996-12-16	20.13	20.25	20.06	20.13	19000
1996-12-17	20.00	20.38	19.88	20.25	52800
1996-12-18	20.19	20.50	20.00	20.50	81800
1996-12-19	20.63	20.75	20.38	20.38	93600
1996-12-20	20.13	20.69	20.00	20.63	132400
1996-12-23	20.69	20.69	20.44	20.56	49600
1996-12-24	20.50	20.56	20.44	20.50	12200
1996-12-26	20.44	20.69	20.44	20.63	76800
1996-12-27	20.50	20.75	20.38	20.69	120600
1996-12-30	20.75	20.75	20.50	20.69	40400
1996-12-31	20.69	20.81	20.25	20.81	100800
1997-01-02	20.75	20.88	20.50	20.75	90200
1997-01-03	20.88	21.13	20.81	21.00	57400
1997-01-06	20.88	21.44	20.81	21.06	58200
1997-01-07	21.00	21.38	21.00	21.19	90200
1997-01-08	21.25	21.38	20.88	21.00	79400
1997-01-09	21.13	21.13	20.75	20.94	76000
1997-01-10	20.88	20.88	20.50	20.63	72400
1997-01-13	20.69	20.88	20.50	20.75	79200
1997-01-14	20.81	20.88	20.50	20.56	44200
1997-01-15	20.56	20.56	20.13	20.13	125600
1997-01-16	20.25	20.25	19.88	19.94	219800
1997-01-17	20.06	20.25	19.94	20.06	170800
1997-01-20	20.13	20.63	20.06	20.50	278800
1997-01-21	20.44	21.00	20.38	21.00	64600
1997-01-22	20.88	21.00	20.75	20.94	139800
1997-01-23	21.00	21.06	20.88	20.94	81600
1997-01-24	20.81	21.00	20.56	21.00	117400
1997-01-27	21.13	21.13	20.88	21.06	195000
1997-01-28	21.19	21.19	20.63	20.75	72400
1997-01-29	20.75	20.88	20.56	20.63	108400
1997-01-30	20.69	21.44	20.69	21.13	427600
1997-01-31	21.38	21.50	20.69	21.38	159000
1997-02-03	21.38	21.56	20.81	21.56	82400
1997-02-04	21.63	21.69	21.13	21.19	260200
1997-02-05	21.19	21.31	21.00	21.00	100200
1997-02-06	21.13	21.13	20.56	20.88	64400
1997-02-07	20.94	21.25	20.94	21.06	114200
1997-02-10	21.13	21.13	20.75	20.75	27000
1997-02-11	20.81	21.19	20.75	20.81	23800
1997-02-12	20.88	20.94	20.63	20.69	52200
1997-02-13	20.81	21.00	20.75	21.00	82200
1997-02-14	21.06	21.06	20.50	20.88	89600
1997-02-18	20.88	20.94	20.69	20.88	142200
1997-02-19	20.88	21.06	20.88	21.00	479200
1997-02-20	20.94	21.06	20.88	20.94	277000
1997-02-21	20.94	20.94	20.25	20.88	627200
1997-02-24	20.88	20.94	20.81	20.94	49200
1997-02-25	21.00	21.13	20.81	20.94	88200
1997-02-26	20.94	21.00	20.81	21.00	241400
1997-02-27	21.00	21.00	20.50	20.56	59400
1997-02-28	20.69	20.81	20.56	20.56	22600
1997-03-03	20.56	20.63	20.25	20.44	92400
1997-03-04	20.44	20.44	20.13	20.13	97800
1997-03-05	20.13	20.31	20.13	20.19	85800
1997-03-06	20.31	20.63	20.19	20.50	129400
1997-03-07	20.56	20.69	20.38	20.50	140000
1997-03-10	20.50	20.50	20.25	20.44	159600
1997-03-11	20.44	21.06	20.31	21.06	231600
1997-03-12	21.19	21.19	20.69	20.69	77600
1997-03-13	20.75	21.38	20.63	21.25	145000
1997-03-14	21.13	21.19	21.00	21.06	112200
1997-03-17	21.00	21.00	20.63	21.00	104000
1997-03-18	21.13	21.38	21.06	21.25	268600
1997-03-19	21.31	21.38	21.13	21.25	198200
1997-03-20	21.25	21.25	20.63	20.94	93600
1997-03-21	21.00	21.56	21.00	21.50	126600
1997-03-24	21.50	23.00	21.50	22.94	268600
1997-03-25	23.00	23.25	22.56	22.63	219800
1997-03-26	22.75	24.00	22.75	23.56	206400
1997-03-27	23.56	23.88	22.50	22.75	260400
1997-03-31	22.69	22.69	20.56	20.56	444000
1997-04-01	20.69	21.75	20.63	21.50	165200
1997-04-02	21.56	22.50	21.38	22.38	228000
1997-04-03	22.31	22.31	21.69	22.00	237000
1997-04-04	22.00	22.13	21.88	22.00	184800
1997-04-07	22.13	22.75	22.13	22.69	123200
1997-04-08	22.75	22.94	22.63	22.63	208200
1997-04-09	22.69	22.69	22.00	22.00	159000
1997-04-10	22.00	22.19	22.00	22.13	63000
1997-04-11	22.13	22.13	21.44	21.50	199600
1997-04-14	21.50	21.56	21.06	21.56	149200
1997-04-15	21.81	22.31	21.81	22.25	110400
1997-04-16	22.25	22.31	21.94	22.25	99400
1997-04-17	22.25	23.00	22.25	22.56	240400
1997-04-18	22.63	23.06	22.63	22.81	143200
1997-04-21	22.81	22.88	22.06	22.13	61200
1997-04-22	22.13	22.94	22.13	22.94	138400
1997-04-23	23.25	23.44	22.50	22.56	223400
1997-04-24	22.56	22.81	22.56	22.81	118400
1997-04-25	22.75	22.75	22.13	22.19	121200
1997-04-28	22.19	22.50	22.19	22.31	87000
1997-04-29	22.50	22.75	22.50	22.63	154800
1997-04-30	22.56	23.19	22.56	23.13	143000
1997-05-01	23.19	23.44	23.06	23.25	207800
1997-05-02	23.31	23.88	23.25	23.63	221400
1997-05-05	23.63	23.88	23.50	23.56	303000
1997-05-06	23.44	23.75	23.25	23.56	253200
1997-05-07	23.63	23.63	23.38	23.56	235000
1997-05-08	23.63	23.75	23.50	23.50	53200
1997-05-09	23.50	23.56	23.00	23.00	198000
1997-05-12	23.13	23.19	22.88	23.06	260400
1997-05-13	23.13	23.13	22.81	22.81	207600
1997-05-14	22.94	23.00	22.75	22.75	165200
1997-05-15	22.81	23.31	22.75	23.31	176400
1997-05-16	23.31	23.31	22.75	22.88	127600
1997-05-19	22.94	22.94	22.63	22.69	58400
1997-05-20	22.75	23.00	22.50	22.88	109600
1997-05-21	22.94	23.19	22.94	23.13	114000
1997-05-22	23.25	23.50	22.81	22.94	141000
1997-05-23	23.00	23.19	23.00	23.19	63400
1997-05-27	23.25	23.50	23.13	23.19	144200
1997-05-28	23.31	23.38	23.00	23.25	67600
1997-05-29	23.19	23.19	22.88	23.00	44400
1997-05-30	22.94	23.00	22.81	22.94	83000
1997-06-02	23.00	23.00	22.81	22.81	40200
1997-06-03	22.88	22.88	22.56	22.88	215000
1997-06-04	23.00	23.06	22.75	22.88	149400
1997-06-05	23.19	23.50	23.06	23.50	176800
1997-06-06	23.44	23.88	23.44	23.88	153600
1997-06-09	23.88	24.44	23.88	24.44	161400
1997-06-10	24.50	24.50	24.06	24.13	143000
1997-06-11	24.13	24.44	24.13	24.13	91600
1997-06-12	24.19	24.63	24.19	24.63	99400
1997-06-13	24.63	24.81	24.44	24.50	156200
1997-06-16	24.44	24.44	24.13	24.31	65800
1997-06-17	24.25	24.38	24.13	24.13	38400
1997-06-18	24.25	24.44	24.13	24.44	86600
1997-06-19	24.25	24.44	24.13	24.13	71000
1997-06-20	24.19	24.19	23.81	23.88	78600
1997-06-23	23.88	24.06	23.81	23.81	70000
1997-06-24	24.00	24.19	23.81	23.81	87200
1997-06-25	23.81	24.13	23.63	23.84	62200
1997-06-26	23.91	23.94	23.63	23.63	62400
1997-06-27	23.63	23.88	23.50	23.69	65200
1997-06-30	23.69	23.81	23.44	23.75	178200
1997-07-01	23.88	24.00	23.50	23.63	106400
1997-07-02	23.72	23.75	23.63	23.72	123400
1997-07-03	23.78	23.78	23.63	23.75	75800
1997-07-07	23.75	23.81	23.63	23.75	69000
1997-07-08	23.63	23.88	23.63	23.75	88000
1997-07-09	23.75	23.75	23.44	23.50	102600
1997-07-10	23.50	23.84	23.34	23.84	164800
1997-07-11	23.75	23.75	23.38	23.63	219800
1997-07-14	23.50	23.91	23.50	23.84	339200
1997-07-15	23.97	24.38	23.97	24.16	307400
1997-07-16	24.09	24.19	23.94	24.09	152000
1997-07-17	24.16	24.19	23.88	23.94	114600
1997-07-18	23.91	24.09	23.75	23.88	181000
1997-07-21	23.56	23.56	23.06	23.31	156800
1997-07-22	23.38	24.09	23.28	24.06	176200
1997-07-23	24.00	24.44	23.94	23.94	74800
1997-07-24	24.00	24.13	23.88	23.88	117400
1997-07-25	23.91	23.91	23.44	23.50	188800
1997-07-28	23.56	24.25	23.50	24.09	125600
1997-07-29	24.00	24.03	23.34	23.34	112400
1997-07-30	23.47	23.88	23.47	23.66	135400
1997-07-31	23.56	24.00	23.41	23.44	92200
1997-08-01	23.47	23.50	23.31	23.50	98600
1997-08-04	23.56	23.56	23.13	23.16	1427000
1997-08-05	23.16	23.19	22.97	22.97	873600
1997-08-06	23.09	23.31	23.06	23.19	172600
1997-08-07	23.22	23.25	22.97	23.16	409000
1997-08-08	23.16	23.25	23.00	23.09	110800
1997-08-11	23.09	23.50	23.09	23.31	455800
1997-08-12	23.38	24.06	23.34	23.72	240800
1997-08-13	23.78	23.94	23.75	23.81	99200
1997-08-14	23.88	24.13	23.19	23.28	280000
1997-08-15	25.00	27.13	24.94	26.56	6204000
1997-08-18	26.53	26.88	26.25	26.41	1758600
1997-08-19	26.41	26.41	25.75	26.22	1445200
1997-08-20	26.19	26.63	26.06	26.59	1473600
1997-08-21	26.63	26.81	26.47	26.66	1662600
1997-08-22	26.56	26.59	26.44	26.53	1302400
1997-08-25	26.53	26.53	26.41	26.41	1151000
1997-08-26	26.41	26.63	26.41	26.47	1877400
1997-08-27	26.59	26.59	26.44	26.47	1719800
1997-08-28	26.50	26.50	26.06	26.06	337000
1997-08-29	26.09	26.09	25.91	25.94	465800
1997-09-02	25.94	26.06	25.91	25.94	410600
1997-09-03	25.94	26.38	25.84	26.38	854400
1997-09-04	26.38	26.38	26.06	26.25	436200
1997-09-05	26.31	26.38	26.16	26.16	138200
1997-09-08	26.16	26.44	26.16	26.44	833400
1997-09-09	26.31	26.63	26.31	26.53	1147600
1997-09-10	26.53	26.53	26.00	26.03	450600
1997-09-11	26.00	26.03	25.88	26.03	588800
1997-09-12	26.03	26.22	26.00	26.22	299400
1997-09-15	26.25	26.25	26.00	26.09	1017200
1997-09-16	26.13	26.31	26.13	26.31	463600
1997-09-17	26.28	26.72	26.28	26.72	473600
1997-09-18	26.78	27.00	26.66	26.81	335400
1997-09-19	26.81	26.81	26.78	26.78	306000
1997-09-22	26.91	26.91	26.69	26.69	216400
1997-09-23	26.75	26.81	26.75	26.81	584200
1997-09-24	26.81	27.28	26.81	27.00	461600
1997-09-25	27.00	27.41	26.84	27.34	496400
1997-09-26	27.38	27.69	27.38	27.63	228000
1997-09-29	27.63	27.63	27.19	27.19	373600
1997-09-30	27.22	27.47	27.22	27.47	236200
1997-10-01	27.41	27.63	27.16	27.63	343000
1997-10-02	27.66	27.94	27.66	27.75	536800
1997-10-03	28.00	28.19	27.66	27.66	367400
1997-10-06	27.69	27.94	27.63	27.88	464200
1997-10-07	27.94	28.06	27.88	28.03	355000
1997-10-08	28.03	28.03	27.50	27.50	234600
1997-10-09	27.50	27.69	27.44	27.66	397800
1997-10-10	27.59	27.84	27.56	27.84	163200
1997-10-13	27.84	27.84	27.56	27.59	203400
1997-10-14	27.63	27.75	27.13	27.22	213800
1997-10-15	27.19	27.34	27.09	27.19	144400
1997-10-16	27.19	27.25	26.78	26.84	142800
1997-10-17	26.84	26.84	26.22	26.41	213800
1997-10-20	26.47	26.78	26.41	26.75	421400
1997-10-21	26.81	27.13	26.69	26.91	541800
1997-10-22	26.97	27.19	26.94	27.03	246000
1997-10-23	27.03	27.03	26.63	26.78	260400
1997-10-24	26.81	26.97	26.75	26.75	363800
1997-10-27	26.63	26.63	25.50	25.72	411000
1997-10-28	25.25	26.00	24.88	25.94	766800
1997-10-29	25.94	26.00	25.75	25.78	497200
1997-10-30	25.81	25.94	25.75	25.78	500200
1997-10-31	25.91	26.31	25.75	25.78	394200
1997-11-03	25.81	26.50	25.81	26.38	709800
1997-11-04	26.38	26.38	26.09	26.13	127600
1997-11-05	26.19	26.63	26.09	26.63	553200
1997-11-06	26.69	27.13	26.59	26.81	212800
1997-11-07	26.81	26.81	26.53	26.72	96600
1997-11-10	26.75	26.84	26.59	26.84	139000
1997-11-11	26.97	27.13	26.84	26.88	313000
1997-11-12	26.81	26.94	26.75	26.91	175600
1997-11-13	26.94	27.06	26.91	26.94	119600
1997-11-14	26.97	27.13	26.81	27.00	148600
1997-11-17	27.00	27.22	27.00	27.03	234400
1997-11-18	27.06	28.00	27.00	27.72	423000
1997-11-19	27.63	28.31	27.63	28.22	517400
1997-11-20	28.25	28.94	28.25	28.91	730200
1997-11-21	28.91	29.38	28.88	29.31	610200
1997-11-24	29.34	29.34	28.78	28.81	334200
1997-11-25	28.81	28.88	28.25	28.75	298800
1997-11-26	28.84	28.88	28.56	28.63	155000
1997-11-28	28.69	28.69	28.31	28.44	136000
1997-12-01	28.50	28.63	28.44	28.44	398400
1997-12-02	28.50	29.16	28.44	29.16	333200
1997-12-03	29.19	29.56	29.03	29.19	520200
1997-12-04	29.25	29.97	29.25	29.97	121000
1997-12-05	29.97	30.06	29.75	29.88	80400
1997-12-08	29.94	30.00	29.78	29.97	129600
1997-12-09	29.97	30.31	29.78	30.22	460200
1997-12-10	30.25	30.25	29.91	29.94	254600
1997-12-11	29.88	30.00	29.75	29.94	568800
1997-12-12	30.00	30.25	30.00	30.16	234800
1997-12-15	30.19	30.38	30.03	30.16	126800
1997-12-16	30.09	30.72	30.00	30.03	1643000
1997-12-17	30.09	30.13	29.63	29.75	163200
1997-12-18	29.75	30.19	29.63	29.97	333000
1997-12-19	29.84	29.94	29.31	29.88	705600
1997-12-22	29.91	30.25	29.84	30.00	580200
1997-12-23	30.03	30.50	30.03	30.22	575600
1997-12-24	30.22	30.44	30.22	30.28	207800
1997-12-26	30.28	30.50	30.13	30.44	53400
1997-12-29	30.50	31.25	30.50	31.25	343600
1997-12-30	31.22	31.38	30.88	31.34	342800
1997-12-31	31.41	31.50	30.88	30.88	287600
1998-01-02	30.88	30.88	30.56	30.88	615600
1998-01-05	30.94	31.44	30.88	31.22	448600
1998-01-06	31.22	31.22	30.69	30.91	349600
1998-01-07	30.81	30.84	30.06	30.38	205400
1998-01-08	30.31	30.31	29.28	29.59	281600
1998-01-09	29.59	29.59	28.31	28.41	483800
1998-01-12	28.28	28.28	27.97	28.00	584400
1998-01-13	28.00	28.03	27.59	27.91	660200
1998-01-14	28.03	28.63	28.03	28.50	456800
1998-01-15	28.44	28.84	28.31	28.84	584800
1998-01-16	28.84	29.91	28.84	29.66	817600
1998-01-20	29.78	30.69	29.75	30.56	807800
1998-01-21	30.44	30.81	30.03	30.09	240600
1998-01-22	30.09	30.13	29.63	29.81	1269400
1998-01-23	29.84	29.94	29.66	29.81	291600
1998-01-26	29.84	29.84	29.25	29.38	406800
1998-01-27	29.38	30.81	29.38	30.25	454600
1998-01-28	30.25	31.25	30.25	31.00	411800
1998-01-29	30.75	31.31	30.75	31.13	752200
1998-01-30	31.22	31.63	31.19	31.44	287400
1998-02-02	31.75	32.09	31.72	31.75	344800
1998-02-03	31.81	31.97	31.63	31.75	359000
1998-02-04	31.78	31.94	31.63	31.84	375200
1998-02-05	31.81	32.25	31.72	31.88	311800
1998-02-06	31.84	31.84	31.38	31.47	420600
1998-02-09	31.50	31.63	30.66	30.72	369600
1998-02-10	30.84	31.31	30.78	30.81	329000
1998-02-11	30.94	31.31	30.81	30.81	254000
1998-02-12	30.84	30.88	30.22	30.50	427200
1998-02-13	30.50	30.50	30.00	30.13	304400
1998-02-17	30.13	30.63	30.13	30.25	1281400
1998-02-18	30.25	30.53	30.16	30.50	1454600
1998-02-19	30.50	30.53	30.16	30.28	651600
1998-02-20	30.34	30.38	30.00	30.09	361800
1998-02-23	30.13	30.38	30.06	30.09	595600
1998-02-24	29.81	30.06	29.69	29.84	940800
1998-02-25	30.25	31.13	30.22	30.50	1970600
1998-02-26	30.56	32.50	30.56	32.16	2294000
1998-02-27	32.09	33.75	32.09	33.66	2480400
1998-03-02	33.53	34.25	33.53	33.66	1033600
1998-03-03	33.63	33.63	33.16	33.44	1094800
1998-03-04	33.44	33.44	33.09	33.13	562200
1998-03-05	33.13	33.38	32.75	33.34	403200
1998-03-06	33.31	33.88	33.31	33.59	669200
1998-03-09	33.50	34.25	33.38	33.38	245200
1998-03-10	33.63	35.00	33.63	34.75	1166000
1998-03-11	34.81	34.81	34.13	34.38	302800
1998-03-12	34.41	34.41	33.94	34.09	1614200
1998-03-13	34.22	34.31	33.94	34.03	433400
1998-03-16	34.16	34.44	34.00	34.03	727400
1998-03-17	34.06	34.53	34.03	34.41	1300000
1998-03-18	34.41	34.41	33.88	33.91	327600
1998-03-19	33.91	34.00	33.00	33.19	603400
1998-03-20	33.31	33.56	33.31	33.38	419000
1998-03-23	33.50	33.59	33.38	33.41	580800
1998-03-24	33.44	33.50	32.88	33.19	818400
1998-03-25	34.25	34.25	33.47	33.59	2434800
1998-03-26	33.59	33.59	33.22	33.25	716200
1998-03-27	33.38	33.44	32.88	33.13	990800
1998-03-30	33.13	33.38	32.78	33.09	1285800
1998-03-31	33.13	33.13	32.53	32.75	5284400
1998-04-01	33.25	33.25	32.13	32.34	1352000
1998-04-02	32.47	32.75	31.50	32.69	838200
1998-04-03	32.81	32.97	32.59	32.59	580400
1998-04-06	32.72	32.75	32.06	32.22	551000
1998-04-07	32.34	32.34	31.75	32.06	422000
1998-04-08	31.94	32.09	31.56	31.72	914200
1998-04-09	31.75	31.75	31.34	31.50	1123000
1998-04-13	31.63	31.66	30.91	31.16	1228400
1998-04-14	31.28	32.06	31.28	31.97	1380600
1998-04-15	32.09	32.19	31.78	31.78	1267800
1998-04-16	31.81	31.84	31.22	31.34	592400
1998-04-17	31.31	31.31	30.19	30.94	1454800
1998-04-20	30.94	31.69	30.94	31.28	2093000
1998-04-21	31.34	31.56	31.25	31.44	1096400
1998-04-22	31.41	31.41	30.66	30.66	1398800
1998-04-23	30.69	30.75	30.13	30.56	723000
1998-04-24	30.53	30.53	29.13	29.13	515200
1998-04-27	28.81	29.63	28.63	29.38	2014200
1998-04-28	30.13	30.13	29.78	29.91	1639200
1998-04-29	29.94	30.94	29.94	30.75	1832800
1998-04-30	30.75	31.56	30.75	31.34	1563600
1998-05-01	31.38	31.69	31.19	31.63	799400
1998-05-04	31.53	31.97	31.53	31.53	527600
1998-05-05	31.50	31.69	31.34	31.44	317400
1998-05-06	27.50	27.63	26.38	27.28	11532200
1998-05-07	27.28	27.69	27.00	27.03	3255400
1998-05-08	27.06	27.09	25.88	26.13	2882600
1998-05-11	26.38	27.44	26.25	27.41	1323600
1998-05-12	27.38	27.44	26.97	27.25	2200800
1998-05-13	27.28	27.97	27.28	27.66	1430800
1998-05-14	27.63	27.69	27.38	27.47	864800
1998-05-15	27.41	27.59	27.22	27.22	1415000
1998-05-18	27.22	27.38	26.91	27.06	467400
1998-05-19	27.19	27.31	27.03	27.25	817600
1998-05-20	27.63	27.72	27.25	27.31	373400
1998-05-21	27.25	27.34	26.91	27.06	561600
1998-05-22	27.00	27.22	27.00	27.19	422200
1998-05-26	27.19	27.19	26.81	26.81	437200
1998-05-27	26.69	26.69	26.13	26.38	424400
1998-05-28	26.50	27.06	26.50	26.97	376600
1998-05-29	27.00	27.09	26.69	26.75	672000
1998-06-01	26.63	27.00	26.63	26.81	606600
1998-06-02	26.72	26.81	26.00	26.13	1784600
1998-06-03	26.09	26.53	26.00	26.50	866800
1998-06-04	26.50	26.53	26.00	26.13	1504200
1998-06-05	26.13	26.16	25.66	25.69	1303400
1998-06-08	25.75	25.75	25.31	25.53	2337600
1998-06-09	25.63	25.69	25.38	25.38	1805200
1998-06-10	25.25	25.44	25.06	25.13	1094400
1998-06-11	25.09	25.16	24.63	24.81	949600
1998-06-12	24.84	25.06	24.41	24.47	469000
1998-06-15	24.13	24.22	23.88	23.91	663400
1998-06-16	23.97	24.09	23.34	23.44	839200
1998-06-17	23.88	23.94	19.81	20.25	9340200
1998-06-18	20.00	20.00	18.94	19.13	5971400
1998-06-19	19.25	19.41	18.28	18.75	3654400
1998-06-22	18.75	18.81	18.38	18.50	1647000
1998-06-23	18.63	19.38	18.63	18.97	1858000
1998-06-24	19.13	19.19	18.53	18.53	1725000
1998-06-25	18.53	18.75	18.31	18.50	2328000
1998-06-26	18.50	18.53	18.13	18.22	1642400
1998-06-29	18.34	19.00	18.25	18.28	1810400
1998-06-30	18.38	18.44	18.03	18.38	1078400
1998-07-01	18.38	18.63	17.88	17.97	2231000
1998-07-02	17.88	18.13	17.69	17.88	1581800
1998-07-06	17.81	17.81	17.50	17.63	2172800
1998-07-07	17.50	18.34	17.06	18.03	2266400
1998-07-08	18.31	18.81	18.25	18.81	2782400
1998-07-09	18.81	19.25	18.72	18.88	2635200
1998-07-10	19.00	19.88	19.00	19.88	2156800
1998-07-13	19.94	20.25	19.94	20.06	1516200
1998-07-14	20.06	20.13	19.88	20.03	491400
1998-07-15	20.00	20.50	20.00	20.38	867600
1998-07-16	20.25	20.38	19.88	20.34	665000
1998-07-17	20.34	20.38	19.50	19.50	1004000
1998-07-20	19.50	19.69	19.31	19.47	635600
1998-07-21	19.47	19.50	18.81	18.88	1414800
1998-07-22	18.91	18.94	17.69	18.94	2220400
1998-07-23	18.97	19.19	18.25	18.28	1119800
1998-07-24	18.31	18.44	18.00	18.44	1395200
1998-07-27	18.50	20.00	18.50	19.97	1239600
1998-07-28	19.91	19.91	19.13	19.16	1000800
1998-07-29	19.25	20.16	19.25	19.88	2256400
1998-07-30	19.88	20.69	19.88	20.50	1070400
1998-07-31	20.44	20.50	19.88	20.00	816600
1998-08-03	19.94	20.13	19.69	19.69	551200
1998-08-04	19.75	20.50	19.59	20.31	1262600
1998-08-05	20.31	20.38	19.81	20.38	1768000
1998-08-06	20.25	20.72	20.13	20.16	916800
1998-08-07	20.19	21.16	20.06	21.06	1009800
1998-08-10	21.06	21.56	20.88	21.22	381400
1998-08-11	21.19	21.19	20.50	20.59	1331800
1998-08-12	20.56	20.94	20.56	20.88	790800
1998-08-13	20.97	21.22	20.67	20.75	754600
1998-08-14	20.88	21.19	20.88	21.13	1769600
1998-08-17	21.06	21.22	20.91	21.09	678400
1998-08-18	21.09	21.38	21.03	21.34	487000
1998-08-19	21.53	21.69	21.50	21.50	1227800
1998-08-20	21.47	21.63	21.38	21.63	606600
1998-08-21	21.50	21.50	21.25	21.44	565400
1998-08-24	21.47	21.63	21.44	21.59	538200
1998-08-25	21.63	22.19	21.63	21.97	1027000
1998-08-26	21.63	21.69	21.41	21.47	1229800
1998-08-27	21.25	21.25	20.38	20.38	1875800
1998-08-28	20.50	20.50	19.44	19.56	1496200
1998-08-31	19.56	19.56	18.00	18.00	917200
1998-09-01	18.00	18.38	17.00	17.16	2657200
1998-09-02	17.28	18.44	17.25	18.25	1053200
1998-09-03	18.13	18.31	17.75	18.00	545000
1998-09-04	17.97	18.00	17.25	17.28	1276000
1998-09-08	17.41	18.50	17.41	18.50	1560800
1998-09-09	18.38	18.38	17.81	18.06	409200
1998-09-10	17.81	17.81	16.84	16.88	1732200
1998-09-11	16.78	17.00	16.31	16.97	1175800
1998-09-14	17.00	18.03	16.94	17.47	664000
1998-09-15	17.38	17.47	17.13	17.28	754600
1998-09-16	17.28	17.31	17.13	17.28	697000
1998-09-17	16.81	17.25	16.06	17.19	627400
1998-09-18	17.19	17.44	16.78	17.19	462800
1998-09-21	16.59	17.31	16.50	17.13	650800
1998-09-22	17.25	17.31	16.81	17.00	1086800
1998-09-23	17.13	17.47	17.13	17.47	1017000
1998-09-24	17.47	17.50	17.25	17.31	486000
1998-09-25	17.13	17.13	16.41	16.41	1067400
1998-09-28	16.50	17.09	16.44	16.84	1088400
1998-09-29	16.97	16.97	16.53	16.75	902600
1998-09-30	16.69	16.72	15.78	15.94	978800
1998-10-01	15.69	15.88	15.44	15.78	1227800
1998-10-02	15.84	15.94	15.63	15.63	1031400
1998-10-05	15.63	15.63	14.63	14.78	687400
1998-10-06	15.06	15.13	14.81	14.84	813400
1998-10-07	14.81	14.84	14.63	14.66	1762000
1998-10-08	14.44	14.44	13.69	13.94	784400
1998-10-09	14.25	14.38	13.88	14.38	2035800
1998-10-12	15.00	15.00	14.78	14.88	919400
1998-10-13	14.81	15.75	14.81	15.66	892600
1998-10-14	15.50	15.53	14.88	14.88	920600
1998-10-15	14.78	15.72	14.72	15.69	620200
1998-10-16	15.75	17.59	15.69	17.47	4110000
1998-10-19	17.50	17.56	16.81	16.94	625200
1998-10-20	17.00	17.69	17.00	17.44	1133600
1998-10-21	17.50	17.50	16.88	17.00	932800
1998-10-22	16.97	16.97	16.13	16.13	447200
1998-10-23	16.19	16.56	16.19	16.41	1174400
1998-10-26	16.13	16.75	16.00	16.75	435000
1998-10-27	15.94	16.75	15.25	16.75	2709800
1998-10-28	16.50	17.09	16.31	17.03	1803600
1998-10-29	17.13	17.25	16.72	16.97	1348200
1998-10-30	17.03	17.88	17.00	17.72	1039400
1998-11-02	17.84	18.06	17.38	17.41	1230200
1998-11-03	17.41	17.63	17.03	17.09	1405200
1998-11-04	17.19	17.97	17.03	17.94	1443800
1998-11-05	17.81	18.75	17.66	18.47	1568800
1998-11-06	18.63	19.63	18.63	19.41	1436000
1998-11-09	19.41	19.41	18.69	18.72	400200
1998-11-10	18.78	19.13	18.50	18.66	682600
1998-11-11	18.69	19.75	18.69	19.63	1056400
1998-11-12	19.63	20.00	19.44	20.00	998800
1998-11-13	20.00	20.50	20.00	20.47	596600
1998-11-16	20.50	20.56	19.88	19.91	1262000
1998-11-17	19.97	20.06	19.88	19.97	867600
1998-11-18	20.16	21.22	20.16	21.00	1575200
1998-11-19	20.97	21.09	20.56	20.56	1078000
1998-11-20	20.56	21.00	20.56	20.69	1137200
1998-11-23	20.69	21.22	20.59	21.16	639400
1998-11-24	20.75	21.97	20.75	21.75	922000
1998-11-25	21.75	22.63	21.66	22.47	1335200
1998-11-27	22.47	22.56	22.44	22.50	178400
1998-11-30	22.88	23.31	22.06	22.06	1639000
1998-12-01	21.88	22.56	21.75	22.56	995200
1998-12-02	22.47	23.41	22.13	23.38	836800
1998-12-03	23.38	23.72	23.00	23.50	995800
1998-12-04	23.53	23.59	22.50	22.94	669000
1998-12-07	23.06	24.25	23.06	23.97	1827200
1998-12-08	23.94	25.00	23.94	24.25	2487000
1998-12-09	24.28	24.69	23.94	24.50	870400
1998-12-10	24.56	24.72	23.22	23.31	720800
1998-12-11	23.44	23.44	22.78	23.13	1533000
1998-12-14	23.31	23.38	22.31	22.69	912000
1998-12-15	22.69	22.69	22.00	22.50	1666600
1998-12-16	22.63	22.88	22.53	22.84	530800
1998-12-17	22.84	23.88	22.78	22.97	1349400
1998-12-18	23.06	23.66	23.00	23.56	619200
1998-12-21	23.56	24.47	23.38	24.22	572600
1998-12-22	24.09	24.31	23.75	24.25	529200
1998-12-23	24.19	24.91	24.16	24.72	501400
1998-12-24	24.53	24.69	24.38	24.69	180800
1998-12-28	24.69	24.69	23.91	24.25	346200
1998-12-29	24.25	25.16	24.25	25.16	550600
1998-12-30	25.22	25.91	25.19	25.66	534800
1998-12-31	25.63	25.66	25.22	25.53	500000
1999-01-04	25.53	25.66	24.63	24.91	1547600
1999-01-05	24.91	25.56	24.88	25.34	1294800
1999-01-06	25.38	26.22	25.31	26.09	1347200
1999-01-07	25.88	26.34	25.63	26.34	474800
1999-01-08	26.25	26.66	26.13	26.41	830800
1999-01-11	26.47	26.66	26.16	26.53	1032800
1999-01-12	26.50	26.75	26.38	26.50	3879400
1999-01-13	25.56	25.84	25.16	25.69	1560200
1999-01-14	25.56	26.38	25.50	25.91	881200
1999-01-15	25.91	26.16	25.63	26.16	687800
1999-01-19	26.25	26.25	25.63	26.22	523800
1999-01-20	26.13	26.19	25.56	26.03	453000
1999-01-21	26.25	26.25	25.91	26.13	996400
1999-01-22	26.06	26.13	25.75	26.03	534200
1999-01-25	25.97	26.22	25.97	26.22	365000
1999-01-26	26.22	27.25	26.16	27.25	1110400
1999-01-27	27.25	27.44	27.06	27.41	1086800
1999-01-28	27.88	28.38	26.81	26.81	1725800
1999-01-29	27.06	27.06	26.13	26.53	1580000
1999-02-01	26.63	27.13	26.50	26.91	1202800
1999-02-02	26.88	27.00	26.72	26.88	912000
1999-02-03	26.75	26.97	26.69	26.88	856600
1999-02-04	26.97	27.22	26.88	27.00	1436600
1999-02-05	27.06	27.13	26.63	27.06	819200
1999-02-08	27.06	27.13	26.97	27.03	515000
1999-02-09	27.00	27.13	26.81	26.84	933600
1999-02-10	26.84	26.84	25.81	26.22	1034200
1999-02-11	26.56	26.63	26.22	26.47	213200
1999-02-12	26.50	26.56	26.09	26.44	356400
1999-02-16	26.38	26.72	25.72	25.72	264000
1999-02-17	25.59	26.63	25.56	25.56	456400
1999-02-18	25.69	25.81	25.56	25.72	801000
1999-02-19	25.88	26.47	25.38	25.50	583800
1999-02-22	25.50	25.69	25.06	25.31	1235000
1999-02-23	25.44	25.81	24.75	25.25	748000
1999-02-24	25.63	25.84	25.44	25.50	329200
1999-02-25	25.38	25.69	25.06	25.69	498200
1999-02-26	25.63	25.63	24.91	25.38	726800
1999-03-01	25.38	25.44	24.88	25.00	579200
1999-03-02	25.00	25.06	24.53	24.66	435200
1999-03-03	24.94	24.94	23.69	24.28	738400
1999-03-04	24.31	24.31	23.38	24.25	1066800
1999-03-05	24.38	25.25	24.38	25.13	1386000
1999-03-08	25.25	25.31	24.53	24.72	1136400
1999-03-09	25.00	25.19	24.63	24.91	571600
1999-03-10	25.03	25.03	24.66	25.00	302600
1999-03-11	25.00	25.19	24.00	24.31	790600
1999-03-12	24.31	25.44	24.31	25.19	771200
1999-03-15	25.19	26.72	25.19	26.72	973800
1999-03-16	26.72	26.72	25.69	26.22	1308800
1999-03-17	26.09	26.53	25.88	26.34	655400
1999-03-18	26.09	26.56	25.94	26.50	539400
1999-03-19	25.75	26.66	25.75	26.16	590400
1999-03-22	26.25	26.38	25.88	25.88	383600
1999-03-23	25.91	25.91	24.16	24.56	1316000
1999-03-24	24.66	25.00	23.88	24.34	606800
1999-03-25	24.47	25.13	24.44	25.03	488800
1999-03-26	24.94	25.13	24.50	24.88	551800
1999-03-29	24.94	26.00	24.94	25.78	728800
1999-03-30	25.88	25.88	24.31	24.66	609200
1999-03-31	24.78	25.25	24.38	24.59	549600
1999-04-01	24.63	24.63	24.06	24.44	1607200
1999-04-05	24.50	25.53	24.13	25.50	741200
1999-04-06	25.50	26.00	25.31	25.59	816600
1999-04-07	25.69	25.97	24.59	24.72	628000
1999-04-08	24.69	25.16	24.44	25.16	694600
1999-04-09	25.06	25.38	24.84	24.97	453400
1999-04-12	24.84	25.00	24.25	24.50	501000
1999-04-13	24.13	25.81	24.13	25.41	1275400
1999-04-14	25.44	26.34	25.19	26.00	1185200
1999-04-15	26.75	27.75	26.47	27.66	961400
1999-04-16	28.63	30.00	28.53	28.78	3647200
1999-04-19	28.78	29.50	28.78	28.88	1115200
1999-04-20	28.94	29.19	28.03	29.06	813400
1999-04-21	28.94	29.03	28.63	28.78	287200
1999-04-22	28.69	28.81	27.28	27.50	1015000
1999-04-23	27.63	27.88	27.25	27.69	824000
1999-04-26	27.63	27.63	26.56	26.81	592200
1999-04-27	27.06	28.94	26.88	28.22	1640600
1999-04-28	28.31	29.50	28.31	29.19	2370200
1999-04-29	29.19	30.94	29.19	30.56	2882200
1999-04-30	31.00	31.00	30.16	30.41	1101800
1999-05-03	30.34	30.63	30.13	30.50	1273200
1999-05-04	30.53	30.91	30.28	30.31	996600
1999-05-05	30.31	30.84	30.22	30.53	1767400
1999-05-06	31.13	31.66	30.56	31.47	2147400
1999-05-07	31.56	32.13	31.50	32.06	2294000
1999-05-10	32.09	32.84	32.09	32.47	866600
1999-05-11	32.47	33.59	32.47	32.94	2852200
1999-05-12	32.94	32.94	32.31	32.50	1166800
1999-05-13	32.53	32.69	31.75	31.88	768800
1999-05-14	31.84	31.84	31.25	31.47	1353600
1999-05-17	31.34	31.34	30.88	31.31	783600
1999-05-18	31.25	31.56	31.13	31.25	765600
1999-05-19	31.25	31.75	31.22	31.75	1606400
1999-05-20	31.75	32.31	31.75	31.84	937000
1999-05-21	31.91	32.69	31.63	32.63	632400
1999-05-24	32.91	33.41	32.69	32.91	1057800
1999-05-25	32.81	33.34	32.81	33.28	1127600
1999-05-26	33.22	33.38	32.50	32.63	1240000
1999-05-27	32.56	32.56	31.41	31.50	1238800
1999-05-28	31.50	31.69	31.00	31.06	1098000
1999-06-01	31.25	31.31	31.00	31.28	871200
1999-06-02	31.38	31.94	31.09	31.91	643800
1999-06-03	31.81	33.47	31.75	33.13	1260000
1999-06-04	33.50	34.22	33.38	33.88	960000
1999-06-07	33.75	33.84	33.50	33.63	1412600
1999-06-08	33.50	33.88	33.00	33.19	3780200
1999-06-09	33.19	33.19	32.56	32.75	885000
1999-06-10	31.88	32.09	31.44	31.72	679000
1999-06-11	32.13	32.69	31.75	31.81	521600
1999-06-14	31.88	32.16	31.38	31.44	1484600
1999-06-15	31.69	31.81	31.44	31.59	773600
1999-06-16	31.72	32.13	31.44	31.72	632800
1999-06-17	31.63	32.25	31.38	31.97	802200
1999-06-18	32.00	32.31	31.97	32.19	1500000
1999-06-21	32.41	32.69	32.13	32.53	1179000
1999-06-22	32.47	32.75	32.00	32.06	657200
1999-06-23	32.06	32.50	31.09	32.38	802800
1999-06-24	32.44	32.44	31.69	31.72	728200
1999-06-25	31.63	32.19	31.56	31.84	446800
1999-06-28	32.03	32.25	31.38	31.53	520800
1999-06-29	31.78	32.75	31.63	32.56	708800
1999-06-30	32.50	32.59	31.44	32.44	782000
1999-07-01	32.31	32.59	32.19	32.28	912200
1999-07-02	32.41	32.59	32.28	32.47	295200
1999-07-06	32.47	32.56	31.88	32.56	528800
1999-07-07	32.56	32.81	32.41	32.50	456200
1999-07-08	32.38	32.38	31.81	31.84	1179400
1999-07-09	31.97	32.22	31.88	31.97	516200
1999-07-12	32.06	32.06	31.56	32.00	686000
1999-07-13	32.00	32.06	31.50	31.72	1082200
1999-07-14	31.72	31.72	31.19	31.47	305400
1999-07-15	31.50	31.50	30.50	30.59	1624000
1999-07-16	30.75	31.44	30.75	31.25	837600
1999-07-19	31.38	31.38	29.81	30.31	1220400
1999-07-20	30.22	30.88	30.06	30.44	1310200
1999-07-21	30.56	31.84	30.56	31.84	1277600
1999-07-22	31.84	32.59	31.81	32.44	1168600
1999-07-23	32.31	32.56	31.63	32.41	733600
1999-07-26	32.31	32.44	31.06	31.50	519600
1999-07-27	31.56	32.19	31.34	31.53	1485400
1999-07-28	31.88	31.88	31.50	31.69	659400
1999-07-29	31.50	32.88	31.41	31.88	1101200
1999-07-30	31.91	32.19	31.72	32.13	329400
1999-08-02	32.06	32.94	32.03	32.28	610400
1999-08-03	32.41	32.75	31.69	31.84	384000
1999-08-04	31.94	32.00	31.38	31.47	249400
1999-08-05	31.50	31.50	29.63	29.88	2189200
1999-08-06	29.88	29.91	29.00	29.13	1829200
1999-08-09	28.00	29.19	27.88	28.84	2158800
1999-08-10	29.13	29.53	28.25	28.53	1624400
1999-08-11	28.53	29.19	28.06	29.09	1744400
1999-08-12	28.97	29.44	28.97	29.28	344000
1999-08-13	29.41	29.94	29.41	29.72	630200
1999-08-16	29.84	29.88	29.53	29.78	288600
1999-08-17	29.88	30.00	29.66	29.88	326800
1999-08-18	29.88	30.13	29.78	30.00	408400
1999-08-19	29.94	30.16	29.75	29.94	744400
1999-08-20	30.06	30.47	30.03	30.34	441400
1999-08-23	30.28	30.78	30.28	30.50	228600
1999-08-24	30.63	30.69	30.25	30.38	575600
1999-08-25	30.31	30.84	30.31	30.41	400400
1999-08-26	30.44	30.69	29.88	29.91	474200
1999-08-27	29.94	30.56	29.50	29.53	778800
1999-08-30	29.63	29.88	29.56	29.56	401600
1999-08-31	29.69	30.13	29.22	29.38	574000
1999-09-01	29.31	29.94	29.31	29.84	426200
1999-09-02	29.97	29.97	29.19	29.47	580600
1999-09-03	29.69	30.25	29.69	29.72	477200
1999-09-07	29.59	30.06	29.59	30.00	1285600
1999-09-08	30.00	30.09	29.81	29.91	1503000
1999-09-09	29.81	29.97	29.25	29.59	977000
1999-09-10	29.56	30.38	29.25	30.19	473000
1999-09-13	30.22	30.22	29.88	30.09	372200
1999-09-14	30.09	30.09	29.16	29.19	761000
1999-09-15	29.16	29.25	28.44	28.44	1074000
1999-09-16	28.50	28.88	27.44	27.53	1224400
1999-09-17	27.56	28.00	27.41	27.41	1041800
1999-09-20	27.41	27.44	26.81	27.44	630200
1999-09-21	27.31	27.31	26.50	26.81	665600
1999-09-22	26.72	27.13	26.56	26.59	459400
1999-09-23	26.69	26.75	25.63	25.91	874000
1999-09-24	25.88	26.44	25.56	25.81	658200
1999-09-27	25.75	27.00	25.75	26.16	615200
1999-09-28	26.28	26.38	25.63	25.88	830600
1999-09-29	25.84	26.16	25.56	25.63	1168400
1999-09-30	25.75	25.94	25.63	25.66	597400
1999-10-01	25.63	26.75	25.41	26.47	1564600
1999-10-04	26.59	27.56	26.59	27.34	960200
1999-10-05	27.34	27.94	27.31	27.44	669400
1999-10-06	27.56	27.91	26.94	27.81	534400
1999-10-07	28.44	29.06	28.41	28.91	1227200
1999-10-08	28.94	28.94	28.53	28.66	443400
1999-10-11	28.66	28.66	28.06	28.38	409800
1999-10-12	28.25	28.41	28.00	28.00	921000
1999-10-13	27.88	27.91	27.31	27.31	476200
1999-10-14	27.28	28.00	26.88	27.31	648600
1999-10-15	27.31	27.75	26.91	27.34	511800
1999-10-18	27.19	27.19	26.75	27.00	534200
1999-10-19	27.38	27.69	27.09	27.31	832000
1999-10-20	27.31	27.31	26.94	27.06	775000
1999-10-21	27.00	27.25	26.53	27.09	522000
1999-10-22	27.25	27.38	27.13	27.28	568400
1999-10-25	27.28	29.00	27.28	28.59	738600
1999-10-26	28.00	28.00	26.13	26.25	2123000
1999-10-27	26.25	27.75	25.94	27.50	2680200
1999-10-28	27.75	28.13	27.19	27.41	792000
1999-10-29	27.69	27.97	27.56	27.69	691800
1999-11-01	27.94	27.97	27.31	27.50	300800
1999-11-02	27.13	27.75	26.88	26.97	435200
1999-11-03	26.84	27.44	26.63	27.34	308400
1999-11-04	27.34	27.44	26.63	26.72	619800
1999-11-05	26.94	27.31	26.81	26.81	629200
1999-11-08	26.75	26.94	26.75	26.84	310600
1999-11-09	26.97	27.06	26.69	26.81	261600
1999-11-10	26.56	26.94	26.50	26.69	916200
1999-11-11	26.63	26.81	26.50	26.56	526000
1999-11-12	26.59	26.59	26.41	26.50	616200
1999-11-15	26.50	26.63	26.31	26.44	1459000
1999-11-16	26.44	26.50	25.75	25.97	921200
1999-11-17	26.03	26.47	26.03	26.22	466000
1999-11-18	26.50	26.81	26.06	26.13	837600
1999-11-19	25.25	26.00	25.00	25.94	644200
1999-11-22	25.81	26.00	25.63	25.75	417000
1999-11-23	25.56	25.63	24.97	25.03	561600
1999-11-24	24.69	24.72	23.88	24.13	1503600
1999-11-26	24.16	24.25	23.94	24.22	256800
1999-11-29	24.19	24.22	23.47	23.47	669600
1999-11-30	23.13	23.69	22.75	23.50	1408600
1999-12-01	23.47	23.47	23.00	23.25	1206800
1999-12-02	23.25	23.44	22.94	23.03	1852400
1999-12-03	23.03	24.25	23.03	23.69	1263800
1999-12-06	23.63	24.13	23.31	23.41	614000
1999-12-07	23.50	23.72	22.38	22.56	1479200
1999-12-08	23.31	24.44	23.00	23.94	3625800
1999-12-09	23.94	23.94	23.44	23.50	1272400
1999-12-10	23.50	23.50	22.75	22.78	1051200
1999-12-13	22.78	22.94	22.50	22.69	865400
1999-12-14	22.81	22.81	22.47	22.50	836800
1999-12-15	22.44	23.72	22.25	23.69	1283800
1999-12-16	23.72	24.00	23.34	23.44	1340200
1999-12-17	23.41	23.88	23.41	23.69	951000
1999-12-20	23.69	23.78	23.00	23.06	761600
1999-12-21	23.19	23.19	22.56	22.56	698200
1999-12-22	22.59	23.81	22.59	23.53	689000
1999-12-23	23.63	24.97	23.59	24.69	1277400
1999-12-27	24.72	24.97	24.53	24.66	433800
1999-12-28	24.63	25.63	24.59	25.09	448800
1999-12-29	25.09	25.88	25.09	25.69	824000
1999-12-30	25.75	25.88	25.63	25.81	507000
1999-12-31	25.81	25.97	25.81	25.91	194800
2000-01-03	25.69	26.19	25.44	26.09	987600
2000-01-04	25.81	27.56	25.81	27.09	1704600
2000-01-05	27.13	27.28	26.63	27.09	1033800
2000-01-06	27.19	27.94	27.13	27.81	925800
2000-01-07	28.25	28.88	28.13	28.81	1197400
2000-01-10	29.13	29.88	28.92	29.66	1759400
2000-01-11	29.56	29.63	29.22	29.28	940400
2000-01-12	29.38	30.19	29.19	29.88	1231400
2000-01-13	29.91	30.94	29.84	30.38	3895600
2000-01-14	30.50	30.56	29.47	30.09	2019000
2000-01-18	30.09	30.09	29.13	29.59	783600
2000-01-19	29.25	29.38	28.44	28.81	979600
2000-01-20	28.69	28.75	27.25	27.72	1358600
2000-01-21	28.25	28.38	27.41	27.47	918400
2000-01-24	27.50	27.75	26.75	27.00	1201000
2000-01-25	27.00	27.38	26.50	26.66	469000
2000-01-26	27.50	28.50	27.38	28.03	1418800
2000-01-27	27.94	28.97	27.94	28.63	915600
2000-01-28	28.63	29.38	27.94	28.66	939200
2000-01-31	28.53	28.53	27.13	28.06	923000
2000-02-01	27.94	28.06	27.38	27.56	544200
2000-02-02	27.69	28.00	27.00	27.19	604200
2000-02-03	27.31	27.56	26.50	26.72	810800
2000-02-04	26.84	26.97	26.00	26.25	860000
2000-02-07	26.13	26.13	25.25	25.50	770400
2000-02-08	24.75	25.88	24.75	25.56	1447800
2000-02-09	26.06	26.50	25.81	25.91	1011200
2000-02-10	26.03	26.69	25.56	25.91	1902400
2000-02-11	26.00	26.00	25.25	25.34	784400
2000-02-14	25.19	25.44	24.97	25.00	401400
2000-02-15	25.31	25.56	24.97	25.38	611000
2000-02-16	25.25	25.44	24.47	24.50	824800
2000-02-17	24.38	25.13	24.25	24.59	1256800
2000-02-18	24.47	24.50	23.25	23.88	914200
2000-02-22	24.13	24.84	24.00	24.72	529200
2000-02-23	24.72	25.13	24.72	24.97	543400
2000-02-24	24.97	24.97	24.22	24.31	1013200
2000-02-25	24.28	24.81	24.13	24.13	485800
2000-02-28	23.88	23.94	23.59	23.66	606800
2000-02-29	23.66	25.16	23.66	24.84	1237000
2000-03-01	25.25	25.91	25.13	25.72	1147400
2000-03-02	25.72	26.06	25.44	25.50	1119600
2000-03-03	25.47	26.06	25.31	25.56	976800
2000-03-06	25.56	25.56	24.59	24.81	692000
2000-03-07	25.00	25.06	23.84	24.03	3306400
2000-03-08	23.69	23.75	22.13	22.19	4690800
2000-03-09	22.50	22.81	22.19	22.47	1624600
2000-03-10	22.44	23.00	22.31	22.38	1019000
2000-03-13	21.88	22.81	21.69	22.56	1283600
2000-03-14	22.59	23.22	21.97	22.19	1840800
2000-03-15	22.25	23.22	21.72	22.72	2136600
2000-03-16	23.25	25.00	23.13	24.53	1833400
2000-03-17	24.56	24.75	23.94	24.00	883600
2000-03-20	24.28	25.00	24.25	24.31	850000
2000-03-21	24.31	25.13	24.19	25.06	1335600
2000-03-22	25.03	25.09	24.38	24.44	2615200
2000-03-23	24.38	26.31	24.38	25.78	3031800
2000-03-24	25.78	26.25	25.50	26.00	818400
2000-03-27	26.00	26.09	24.69	24.91	896600
2000-03-28	25.03	25.56	24.75	24.97	683400
2000-03-29	24.97	25.34	24.09	24.81	1248000
2000-03-30	25.50	26.81	25.47	26.34	1448800
2000-03-31	26.22	27.53	26.13	27.16	1217200
2000-04-03	27.28	27.88	27.06	27.63	718400
2000-04-04	27.75	27.91	26.63	27.38	1537200
2000-04-05	27.75	27.75	26.69	26.84	520600
2000-04-06	26.94	27.22	26.69	26.78	364600
2000-04-07	27.56	28.22	26.94	28.09	867200
2000-04-10	28.72	29.50	28.56	29.34	1803200
2000-04-11	29.22	29.38	28.84	29.31	1244200
2000-04-12	29.50	29.75	28.88	28.91	1085400
2000-04-13	28.97	28.97	28.22	28.47	625800
2000-04-14	28.09	28.19	27.13	27.41	659200
2000-04-17	27.28	27.28	26.44	26.69	859000
2000-04-18	26.69	28.00	26.13	26.97	1152000
2000-04-19	26.91	27.19	26.69	26.97	370200
2000-04-20	26.66	27.38	26.50	27.34	697400
2000-04-24	27.22	27.50	27.09	27.38	1013600
2000-04-25	27.25	28.88	27.25	28.69	738800
2000-04-26	28.69	28.88	27.94	28.53	763600
2000-04-27	27.84	28.41	26.53	28.22	2119600
2000-04-28	28.50	28.50	27.47	27.81	755800
2000-05-01	27.81	28.13	27.66	28.09	658400
2000-05-02	27.75	28.00	26.78	27.16	765600
2000-05-03	27.06	27.28	26.75	26.97	1214400
2000-05-04	26.88	27.13	26.78	26.84	920200
2000-05-05	26.78	27.06	26.34	26.91	1068800
2000-05-08	26.78	27.47	26.75	27.16	825200
2000-05-09	27.09	27.75	26.72	26.72	1631400
2000-05-10	26.50	26.84	25.56	26.31	1768600
2000-05-11	26.31	27.56	26.31	27.13	830400
2000-05-12	27.00	27.25	26.50	26.69	635400
2000-05-15	26.69	27.81	26.63	27.50	1120800
2000-05-16	27.63	27.81	27.47	27.75	860000
2000-05-17	27.44	27.97	27.44	27.69	594600
2000-05-18	27.63	28.19	27.56	27.94	528000
2000-05-19	27.94	28.00	27.66	27.66	526000
2000-05-22	27.78	28.34	27.66	27.69	732200
2000-05-23	28.19	29.13	28.00	28.25	2180400
2000-05-24	28.28	29.00	28.19	28.94	1165200
2000-05-25	28.94	29.25	28.34	28.84	2692800
2000-05-26	28.84	29.09	28.09	28.22	1584600
2000-05-30	28.31	28.63	27.94	28.38	577600
2000-05-31	28.25	28.63	28.00	28.00	958000
2000-06-01	28.00	28.19	27.66	28.09	2165800
2000-06-02	28.75	28.91	28.31	28.56	1506600
2000-06-05	28.44	28.78	28.44	28.56	1139600
2000-06-06	28.44	28.47	27.72	28.00	1041200
2000-06-07	28.00	28.00	27.69	27.69	4430200
2000-06-08	27.75	28.25	27.75	28.03	4784200
2000-06-09	28.06	28.13	27.69	27.88	616200
2000-06-12	27.81	28.06	27.63	27.66	1128200
2000-06-13	27.53	27.75	26.75	26.84	726000
2000-06-14	26.97	27.69	26.97	27.41	880200
2000-06-15	27.41	27.50	26.75	27.00	1215600
2000-06-16	26.75	27.31	26.75	26.92	1301800
2000-06-19	26.94	26.94	26.31	26.56	612400
2000-06-20	26.44	26.56	25.94	26.06	633600
2000-06-21	26.00	26.19	25.56	26.16	1418800
2000-06-22	26.00	26.13	25.72	25.78	514000
2000-06-23	25.78	26.00	25.38	25.72	533200
2000-06-26	25.72	25.75	25.31	25.59	716600
2000-06-27	25.72	26.38	25.38	26.09	1056200
2000-06-28	26.03	26.72	25.31	26.52	997200
2000-06-29	26.50	26.75	26.00	26.53	424400
2000-06-30	26.50	26.53	26.18	26.19	761000
2000-07-03	26.31	26.97	26.31	26.88	346400
2000-07-05	26.84	27.38	26.81	27.06	684000
2000-07-06	24.38	24.94	22.00	24.94	12296200
2000-07-07	24.81	24.81	23.97	24.41	3596400
2000-07-10	24.16	24.38	23.78	24.25	2318600
2000-07-11	24.16	24.56	23.81	24.50	2608000
2000-07-12	24.81	24.81	23.97	24.25	1875800
2000-07-13	24.25	24.44	24.16	24.41	2187600
2000-07-14	24.56	24.91	24.38	24.69	1573800
2000-07-17	24.69	24.84	24.38	24.77	1352600
2000-07-18	24.69	24.94	24.63	24.88	3671600
2000-07-19	24.88	25.38	24.72	25.34	808000
2000-07-20	25.38	25.44	24.94	25.06	900200
2000-07-21	25.09	25.50	24.94	25.38	1325200
2000-07-24	25.38	25.38	24.75	25.00	948600
2000-07-25	25.00	25.34	24.91	25.09	591800
2000-07-26	25.06	25.09	24.19	24.34	3155000
2000-07-27	24.25	25.88	24.22	25.50	1641400
2000-07-28	25.56	25.94	25.31	25.34	561800
2000-07-31	25.34	25.81	24.75	25.19	770400
2000-08-01	25.06	25.72	25.06	25.63	515600
2000-08-02	25.50	25.84	25.06	25.72	378600
2000-08-03	25.88	26.47	25.72	26.16	716800
2000-08-04	26.03	26.03	25.50	25.63	392000
2000-08-07	25.63	26.41	25.63	26.09	377000
2000-08-08	26.22	26.44	25.97	26.06	412000
2000-08-09	26.06	26.19	25.84	26.06	398800
2000-08-10	26.09	26.31	25.59	25.72	254800
2000-08-11	25.75	26.56	25.72	26.25	470200
2000-08-14	26.28	26.63	26.28	26.38	261400
2000-08-15	26.38	26.56	26.31	26.50	583000
2000-08-16	26.63	27.09	26.56	26.78	664000
2000-08-17	26.81	27.25	26.81	26.91	1023000
2000-08-18	26.81	26.94	25.97	26.41	482600
2000-08-21	26.31	26.56	25.13	25.81	5786600
2000-08-22	25.88	26.94	25.78	26.63	1015000
2000-08-23	26.50	26.63	25.75	25.88	494000
2000-08-24	25.88	26.13	25.66	26.00	2407800
2000-08-25	26.38	26.38	25.88	26.06	925800
2000-08-28	26.00	26.19	25.78	25.84	659600
2000-08-29	25.72	26.06	25.59	25.72	370600
2000-08-30	25.59	25.72	25.13	25.22	597400
2000-08-31	25.19	25.78	25.09	25.66	490800
2000-09-01	25.63	25.63	25.00	25.22	585600
2000-09-05	25.25	25.25	24.91	24.94	738400
2000-09-06	24.94	25.66	24.94	25.50	3217400
2000-09-07	25.31	25.31	24.06	24.69	3653200
2000-09-08	24.69	24.69	24.34	24.34	1716000
2000-09-11	24.38	25.00	24.19	24.38	1134400
2000-09-12	24.31	24.31	23.50	23.75	1681800
2000-09-13	23.38	24.00	23.31	23.75	1386000
2000-09-14	23.75	23.94	23.50	23.63	1316200
2000-09-15	23.38	23.63	23.16	23.16	1286600
2000-09-18	22.63	23.03	22.63	22.81	1767000
2000-09-19	22.75	22.97	22.50	22.53	1143400
2000-09-20	22.56	22.56	21.94	22.06	3312600
2000-09-21	21.91	22.38	21.91	22.22	1531800
2000-09-22	22.19	22.50	22.06	22.25	1310200
2000-09-25	22.50	22.97	22.44	22.78	1060600
2000-09-26	22.69	23.34	22.38	22.63	1404200
2000-09-27	22.50	23.13	22.25	22.34	1070000
2000-09-28	22.44	22.81	22.31	22.78	1183400
2000-09-29	22.75	22.97	22.38	22.63	1151400
2000-10-02	22.75	22.88	21.88	22.38	1273600
2000-10-03	22.38	23.66	22.13	23.16	1861800
2000-10-04	23.00	23.53	23.00	23.47	1549000
2000-10-05	23.38	23.63	23.13	23.25	2489400
2000-10-06	23.28	24.16	23.28	23.53	846600
2000-10-09	23.63	23.94	23.00	23.16	1188200
2000-10-10	23.28	23.75	23.22	23.66	1441200
2000-10-11	23.53	23.72	22.69	22.81	1281800
2000-10-12	22.88	22.88	22.09	22.41	1031800
2000-10-13	22.38	22.47	22.09	22.34	795800
2000-10-16	22.34	22.78	21.72	22.56	1036000
2000-10-17	22.63	22.81	21.66	21.69	748800
2000-10-18	21.72	22.03	20.81	22.00	1231000
2000-10-19	21.91	22.69	21.91	22.50	482000
2000-10-20	22.38	22.44	21.78	22.34	786600
2000-10-23	22.25	22.25	21.19	21.38	1131800
2000-10-24	21.50	21.97	20.81	21.97	2170200
2000-10-25	21.84	22.56	21.19	21.72	1305400
2000-10-26	21.50	23.50	20.94	23.28	2354600
2000-10-27	23.50	23.78	22.94	23.75	1257200
2000-10-30	23.75	24.94	23.75	24.88	1054200
2000-10-31	24.84	24.84	23.91	24.06	898000
2000-11-01	24.06	24.25	23.44	23.88	1151600
2000-11-02	23.88	24.31	23.78	24.13	746600
2000-11-03	24.03	24.69	23.56	23.88	827800
2000-11-06	24.03	24.91	24.03	24.84	1012600
2000-11-07	24.84	26.25	24.84	26.00	2187800
2000-11-08	25.56	25.66	25.06	25.53	1613800
2000-11-09	25.59	25.59	24.69	25.16	1364600
2000-11-10	25.03	25.56	24.50	24.94	1257200
2000-11-13	24.81	25.63	24.69	25.38	936000
2000-11-14	25.38	25.56	25.22	25.34	414400
2000-11-15	25.47	25.69	25.31	25.47	2061200
2000-11-16	24.25	25.00	24.25	24.56	2884800
2000-11-17	24.56	24.56	22.56	23.16	3285000
2000-11-20	23.13	23.13	21.06	21.13	5195400
2000-11-21	21.56	21.94	19.75	20.00	7191600
2000-11-22	19.97	20.00	18.78	18.84	8106800
2000-11-24	18.88	19.22	17.69	18.81	2096200
2000-11-27	19.13	19.19	17.91	18.00	4462800
2000-11-28	17.63	17.66	15.75	16.13	6003200
2000-11-29	16.13	16.81	15.75	16.56	7466600
2000-11-30	16.59	17.09	15.81	15.91	5889600
2000-12-01	16.09	16.94	16.09	16.66	4199600
2000-12-04	16.66	17.22	16.00	16.22	2680600
2000-12-05	16.22	16.78	16.22	16.63	2303200
2000-12-06	16.63	17.22	16.25	16.34	3571000
2000-12-07	16.09	16.31	15.78	15.91	6862000
2000-12-08	16.03	16.28	15.91	15.94	2707800
2000-12-11	16.13	16.19	15.63	15.63	2643400
2000-12-12	15.50	15.59	14.91	15.00	3923000
2000-12-13	15.25	15.38	14.84	15.03	2125400
2000-12-14	15.00	15.00	14.50	14.59	1948600
2000-12-15	14.72	14.81	14.06	14.09	2816200
2000-12-18	14.19	14.50	14.09	14.22	1666200
2000-12-19	14.25	14.25	13.19	13.38	3215400
2000-12-20	13.38	13.94	13.19	13.63	2825400
2000-12-21	13.69	14.06	13.50	13.63	2951400
2000-12-22	13.50	13.59	13.19	13.44	2449400
2000-12-26	14.00	14.41	13.69	14.19	1561200
2000-12-27	14.19	14.69	14.19	14.53	2356400
2000-12-28	14.41	15.00	14.41	14.88	1820800
2000-12-29	15.00	15.72	15.00	15.25	2383000
2001-01-02	15.31	15.75	14.97	15.56	2278800
2001-01-03	16.06	17.00	15.66	16.22	2978600
2001-01-04	16.31	17.25	16.31	16.88	2559400
2001-01-05	17.00	17.13	15.50	16.53	2777800
2001-01-08	16.53	16.63	16.00	16.41	880400
2001-01-09	16.63	16.69	15.72	16.13	2407800
2001-01-10	16.06	16.72	16.06	16.69	2014600
2001-01-11	16.44	16.66	16.31	16.59	1420400
2001-01-12	16.69	16.69	16.25	16.50	1048600
2001-01-16	16.38	17.06	16.28	17.03	1072800
2001-01-17	17.38	17.38	16.84	17.09	1241600
2001-01-18	16.97	17.25	16.81	16.88	1951400
2001-01-19	16.69	16.78	15.75	16.13	1700400
2001-01-22	16.25	16.47	15.94	16.06	972400
2001-01-23	16.16	16.16	15.88	16.00	1327800
2001-01-24	16.00	16.03	15.63	15.97	1346800
2001-01-25	16.25	16.38	16.03	16.19	2225000
2001-01-26	16.19	16.19	15.13	15.41	6288400
2001-01-29	15.50	15.98	15.25	15.70	1449400
2001-01-30	14.50	16.08	14.40	16.02	7293400
2001-01-31	15.83	16.73	15.77	15.92	2790200
2001-02-01	16.03	16.15	15.70	15.85	2506400
2001-02-02	15.98	16.05	15.80	15.87	1446000
2001-02-05	15.70	15.75	15.57	15.63	1493400
2001-02-06	15.75	15.98	15.55	15.91	1930600
2001-02-07	15.85	16.16	15.67	15.76	1913800
2001-02-08	15.75	15.77	15.58	15.64	943600
2001-02-09	15.52	15.63	15.41	15.47	749800
2001-02-12	15.55	15.68	15.25	15.58	1404000
2001-02-13	15.63	16.18	15.63	15.95	1641400
2001-02-14	16.15	16.15	15.93	15.99	778200
2001-02-15	18.00	18.70	17.73	18.51	6853800
2001-02-16	18.20	18.28	17.95	18.19	2886200
2001-02-20	18.20	18.70	18.20	18.25	1662800
2001-02-21	18.28	18.59	17.98	17.99	1837200
2001-02-22	17.95	18.45	17.90	18.31	1477800
2001-02-23	18.31	18.50	17.88	18.38	1219800
2001-02-26	18.50	18.91	18.48	18.77	1265600
2001-02-27	18.83	19.63	18.83	19.06	1522000
2001-02-28	19.20	19.75	19.15	19.58	1961000
2001-03-01	19.53	19.53	18.88	19.17	1516600
2001-03-02	19.16	19.80	19.00	19.50	1140200
2001-03-05	19.50	19.88	19.01	19.80	1968200
2001-03-06	19.80	20.03	19.65	19.81	2248600
2001-03-07	19.81	20.34	19.81	20.18	2841000
2001-03-08	20.23	20.50	20.12	20.37	2474800
2001-03-09	20.58	20.90	20.48	20.48	1764800
2001-03-12	20.15	20.15	19.69	19.71	1656600
2001-03-13	19.58	19.80	18.82	19.64	1406400
2001-03-14	19.28	19.28	18.36	18.60	1894200
2001-03-15	18.72	18.75	18.50	18.63	618200
2001-03-16	18.30	18.63	18.25	18.34	1236800
2001-03-19	18.30	18.32	17.86	18.28	1682400
2001-03-20	18.38	19.17	18.05	18.33	1266000
2001-03-21	18.21	18.21	17.55	17.88	1136000
2001-03-22	17.70	17.70	16.71	17.65	1550600
2001-03-23	17.70	18.25	17.50	17.91	1455000
2001-03-26	17.91	18.58	17.90	18.14	1430400
2001-03-27	18.14	18.57	17.95	18.55	1306000
2001-03-28	18.67	19.15	17.25	18.15	2211000
2001-03-29	18.03	18.34	17.76	17.85	1221600
2001-03-30	17.13	17.35	16.51	16.67	4475200
2001-04-02	16.13	16.35	15.65	16.28	6154200
2001-04-03	16.15	16.20	15.21	15.90	2776600
2001-04-04	15.90	16.40	15.85	16.34	1890800
2001-04-05	16.95	17.16	16.50	17.00	1818200
2001-04-06	17.00	17.00	16.51	16.65	1021800
2001-04-09	16.64	17.55	16.64	17.03	896000
2001-04-10	17.16	17.55	17.10	17.40	703200
2001-04-11	17.65	17.65	17.04	17.20	701600
2001-04-12	17.30	17.60	17.26	17.45	996400
2001-04-16	17.40	17.85	17.33	17.53	1131400
2001-04-17	17.53	17.90	17.50	17.90	801000
2001-04-18	18.03	18.73	17.79	18.65	2344600
2001-04-19	19.05	19.07	18.68	18.93	2269200
2001-04-20	19.25	19.46	18.75	19.06	2351200
2001-04-23	19.06	19.50	19.00	19.08	1401800
2001-04-24	19.09	19.50	18.95	19.17	1051400
2001-04-25	18.93	19.33	18.67	19.32	1687200
2001-04-26	19.19	19.21	18.99	19.09	1266800
2001-04-27	19.22	19.43	19.00	19.17	747800
2001-04-30	19.28	19.63	19.24	19.40	1108200
2001-05-01	19.40	19.40	19.14	19.38	722000
2001-05-02	19.38	19.47	19.18	19.37	1142000
2001-05-03	19.49	19.49	18.86	19.46	632200
2001-05-04	19.38	19.93	19.03	19.90	836600
2001-05-07	19.90	20.28	19.90	20.12	1011200
2001-05-08	20.00	20.40	19.75	20.38	1599600
2001-05-09	20.38	20.65	20.35	20.56	1924000
2001-05-10	21.00	21.00	20.76	20.97	2376200
2001-05-11	21.05	21.10	20.94	21.09	967000
2001-05-14	21.09	21.15	20.74	20.85	1693400
2001-05-15	21.03	21.03	20.83	21.00	825200
2001-05-16	21.01	21.96	20.93	21.92	1325800
2001-05-17	21.93	22.25	21.81	22.21	1669200
2001-05-18	22.21	22.44	22.20	22.33	1169000
2001-05-21	22.33	22.37	21.87	22.22	1124600
2001-05-22	22.23	22.23	21.62	21.97	1012200
2001-05-23	21.90	21.97	21.73	21.77	458600
2001-05-24	21.75	21.75	21.00	21.49	707400
2001-05-25	21.49	21.49	20.85	21.34	598800
2001-05-29	21.25	21.34	20.63	20.79	1695600
2001-05-30	20.80	20.80	20.08	20.43	1371400
2001-05-31	20.43	20.95	20.40	20.76	595200
2001-06-01	20.50	20.73	20.00	20.62	1515200
2001-06-04	20.74	20.83	20.24	20.57	1321800
2001-06-05	20.60	20.60	20.14	20.58	828800
2001-06-06	20.45	20.60	20.10	20.38	2166000
2001-06-07	20.50	20.58	20.37	20.50	1611600
2001-06-08	20.50	20.50	19.94	20.32	441600
2001-06-11	20.25	20.26	19.80	20.00	747000
2001-06-12	20.00	20.00	19.65	19.93	618800
2001-06-13	20.05	20.07	19.73	19.80	1089800
2001-06-14	19.80	19.80	19.03	19.30	1023400
2001-06-15	19.15	19.35	19.00	19.24	966400
2001-06-18	19.37	19.37	18.75	19.00	684200
2001-06-19	19.45	19.85	19.20	19.55	1067000
2001-06-20	19.51	19.90	19.51	19.65	939600
2001-06-21	19.38	19.38	19.05	19.06	941600
2001-06-22	19.06	19.10	18.83	18.88	1269400
2001-06-25	18.63	18.83	18.62	18.65	835800
2001-06-26	18.58	18.68	18.43	18.60	1184000
2001-06-27	18.60	18.63	18.12	18.49	1054200
2001-06-28	18.79	19.15	18.70	18.72	814800
2001-06-29	18.75	18.75	18.39	18.63	1323200
2001-07-02	18.95	18.95	18.47	18.84	464400
2001-07-03	18.81	18.83	18.37	18.73	444800
2001-07-05	18.85	19.10	18.69	18.81	564600
2001-07-06	18.88	18.88	18.36	18.55	352200
2001-07-09	18.43	18.71	18.38	18.50	369800
2001-07-10	18.50	18.75	18.40	18.75	925200
2001-07-11	18.73	18.90	18.51	18.55	657200
2001-07-12	18.65	19.03	18.60	19.00	594400
2001-07-13	18.90	19.20	18.79	19.14	761000
2001-07-16	19.25	19.33	18.95	19.08	277200
2001-07-17	19.08	19.30	18.95	19.29	451400
2001-07-18	19.35	19.41	19.00	19.40	563400
2001-07-19	19.48	19.85	19.48	19.59	486600
2001-07-20	19.67	19.75	19.53	19.64	487800
2001-07-23	19.60	19.60	19.28	19.30	374600
2001-07-24	19.43	19.45	18.73	18.94	432200
2001-07-25	18.94	20.20	18.75	20.03	1113800
2001-07-26	19.73	20.43	19.73	19.97	1371800
2001-07-27	19.99	20.43	19.90	20.07	779200
2001-07-30	20.10	20.38	20.03	20.12	256200
2001-07-31	20.38	20.62	20.33	20.60	443600
2001-08-01	20.48	20.49	20.18	20.26	488000
2001-08-02	20.35	20.58	20.20	20.49	427600
2001-08-03	20.54	20.72	20.40	20.70	667000
2001-08-06	20.68	20.69	20.50	20.58	360400
2001-08-07	20.50	20.65	20.40	20.53	352400
2001-08-08	20.50	20.65	20.19	20.25	588200
2001-08-09	20.25	20.41	20.03	20.30	273000
2001-08-10	20.35	20.50	19.98	20.17	646200
2001-08-13	20.10	20.38	19.97	20.34	407800
2001-08-14	20.45	20.50	20.31	20.36	168000
2001-08-15	20.25	20.62	20.21	20.55	517800
2001-08-16	20.50	20.52	20.15	20.44	392600
2001-08-17	20.44	20.68	20.44	20.68	683600
2001-08-20	20.70	20.72	20.18	20.50	622000
2001-08-21	20.50	20.82	20.35	20.40	284200
2001-08-22	20.53	20.60	20.25	20.60	364000
2001-08-23	20.73	20.73	20.27	20.36	335400
2001-08-24	20.41	20.69	20.38	20.53	1483400
2001-08-27	20.63	20.72	20.28	20.41	608600
2001-08-28	20.41	20.60	20.18	20.20	311600
2001-08-29	20.08	20.33	20.03	20.07	344600
2001-08-30	19.98	20.20	19.96	20.01	535000
2001-08-31	19.90	20.18	19.88	20.09	366000
2001-09-04	20.13	20.34	19.97	20.02	883000
2001-09-05	20.05	20.15	19.55	20.12	1882000
2001-09-06	19.78	19.98	19.65	19.68	1611600
2001-09-07	19.30	19.50	19.10	19.19	676600
2001-09-10	19.13	19.45	19.03	19.13	469200
2001-09-17	18.98	18.98	17.65	17.82	1600800
2001-09-18	17.82	18.46	17.50	17.70	1111000
2001-09-19	17.78	17.88	16.38	17.53	1342600
2001-09-20	17.30	17.30	16.75	16.76	1403800
2001-09-21	16.05	16.90	15.97	16.54	1126400
2001-09-24	16.90	17.55	16.90	17.19	692200
2001-09-25	17.08	17.60	17.03	17.37	459600
2001-09-26	17.40	17.51	16.80	17.39	455000
2001-09-27	17.51	17.58	17.21	17.54	422400
2001-09-28	17.79	18.34	17.75	18.25	828600
2001-10-01	18.05	18.30	17.65	18.22	555800
2001-10-02	18.00	18.38	17.80	18.09	989000
2001-10-03	18.21	18.82	18.10	18.75	881200
2001-10-04	18.83	19.20	18.55	18.80	1032000
2001-10-05	18.80	19.08	18.79	18.94	690800
2001-10-08	18.94	18.94	18.39	18.47	1114600
2001-10-09	18.65	19.30	18.60	19.25	814400
2001-10-10	19.73	20.03	19.38	19.99	1319600
2001-10-11	20.00	20.80	19.99	20.38	1596600
2001-10-12	20.47	20.52	20.02	20.41	655800
2001-10-15	20.42	20.43	19.97	20.35	475400
2001-10-16	20.35	20.38	20.01	20.32	568600
2001-10-17	20.35	20.52	19.94	20.05	755600
2001-10-18	20.05	20.22	19.76	19.96	991000
2001-10-19	20.08	20.14	19.89	20.01	1037200
2001-10-22	20.01	20.40	19.90	20.40	551200
2001-10-23	20.53	20.62	20.20	20.38	494200
2001-10-24	20.33	20.61	20.05	20.61	506400
2001-10-25	20.50	20.75	20.20	20.72	650400
2001-10-26	20.55	21.00	20.55	20.90	511000
2001-10-29	20.98	20.98	20.08	20.42	1114200
2001-10-30	20.42	20.45	19.88	20.19	597200
2001-10-31	20.07	20.28	19.97	20.02	434400
2001-11-01	20.10	20.83	20.00	20.74	527400
2001-11-02	20.74	21.09	20.30	20.83	547000
2001-11-05	20.83	21.37	20.68	21.14	840800
2001-11-06	21.18	21.68	20.95	21.66	857200
2001-11-07	21.66	22.03	21.40	22.01	861200
2001-11-08	22.09	22.29	21.75	21.85	656000
2001-11-09	21.86	21.95	21.50	21.67	558000
2001-11-12	21.80	21.80	21.30	21.48	244000
2001-11-13	21.58	21.95	21.58	21.93	682600
2001-11-14	21.90	22.25	21.75	22.20	1271400
2001-11-15	22.08	22.48	21.94	22.27	1355600
2001-11-16	22.18	22.49	22.14	22.30	787400
2001-11-19	22.43	22.46	22.24	22.34	656600
2001-11-20	22.40	22.48	22.20	22.31	1218200
2001-11-21	22.32	22.32	21.95	22.08	788800
2001-11-23	22.21	22.55	22.14	22.49	233800
2001-11-26	22.60	22.66	22.25	22.55	562600
2001-11-27	22.55	22.62	22.29	22.50	630800
2001-11-28	22.50	22.54	22.29	22.34	797800
2001-11-29	22.34	22.55	22.00	22.50	741200
2001-11-30	22.50	23.08	22.39	22.95	1241600
2001-12-03	22.88	22.88	22.50	22.80	1343400
2001-12-04	22.75	23.04	22.75	22.93	566000
2001-12-05	22.95	23.55	22.95	23.38	1710800
2001-12-06	23.38	23.50	23.10	23.45	936800
2001-12-07	23.40	23.45	20.83	21.15	6070200
2001-12-10	21.27	21.62	18.45	19.04	11700000
2001-12-11	19.75	20.55	19.24	20.48	4353200
2001-12-12	20.48	20.48	19.43	19.82	2465200
2001-12-13	19.72	20.18	19.47	19.49	1930000
2001-12-14	19.50	19.53	19.15	19.35	1241000
2001-12-17	19.37	19.83	19.32	19.56	800000
2001-12-18	19.80	20.31	19.75	20.03	1441600
2001-12-19	20.03	20.03	19.34	19.76	1014000
2001-12-20	19.75	20.31	19.75	20.04	1396000
2001-12-21	20.35	20.40	19.63	19.85	1334600
2001-12-24	19.75	20.00	19.75	19.85	258200
2001-12-26	19.86	20.05	19.72	19.95	515400
2001-12-27	19.88	20.21	19.85	20.19	588000
2001-12-28	20.32	20.40	19.85	20.20	649200
2001-12-31	20.30	20.79	20.25	20.41	901400
2002-01-02	20.50	20.59	19.98	20.45	799600
2002-01-03	20.32	21.04	20.32	21.02	1473000
2002-01-04	21.25	21.35	20.00	20.28	2167800
2002-01-07	19.95	20.80	19.88	20.22	1169800
2002-01-08	20.28	20.38	19.88	20.03	673000
2002-01-09	20.03	20.85	20.00	20.21	1544400
2002-01-10	20.23	20.23	19.41	19.83	1424400
2002-01-11	20.00	20.04	19.43	19.66	981400
2002-01-14	19.63	19.67	19.06	19.24	1120200
2002-01-15	19.24	19.63	18.69	18.86	1626000
2002-01-16	18.90	18.90	18.15	18.30	2651200
2002-01-17	18.35	18.78	18.10	18.70	1294600
2002-01-18	18.70	18.80	18.45	18.56	642600
2002-01-22	18.78	18.85	18.38	18.50	815600
2002-01-23	18.40	18.89	18.38	18.75	936600
2002-01-24	19.50	19.53	18.75	19.03	2418200
2002-01-25	19.10	20.05	18.90	19.92	3136200
2002-01-28	19.95	20.21	19.88	20.18	1923600
2002-01-29	20.30	20.42	19.73	19.94	1446200
2002-01-30	19.73	20.38	19.43	20.22	1574600
2002-01-31	20.45	20.76	20.43	20.76	2670400
2002-02-01	20.75	20.92	20.30	20.50	1686200
2002-02-04	20.50	20.52	20.30	20.31	1506600
2002-02-05	20.25	20.60	20.25	20.45	962600
2002-02-06	20.53	20.66	20.43	20.63	2279400
2002-02-07	20.50	20.61	20.05	20.12	902800
2002-02-08	20.12	20.95	20.03	20.94	2622600
2002-02-11	21.50	22.38	21.45	22.14	3085000
2002-02-12	22.03	22.29	21.76	22.08	1168800
2002-02-13	22.13	22.50	22.13	22.39	1051000
2002-02-14	22.40	22.40	22.00	22.26	777600
2002-02-15	22.88	23.24	22.48	22.78	1870400
2002-02-19	22.50	22.65	22.30	22.37	1013800
2002-02-20	22.37	22.43	22.07	22.11	1582600
2002-02-21	22.11	22.25	21.83	21.93	2430000
2002-02-22	21.93	22.11	21.75	22.01	1155200
2002-02-25	22.05	22.45	21.88	22.18	1204000
2002-02-26	22.25	22.25	21.93	22.10	1492600
2002-02-27	22.15	22.62	22.00	22.32	948600
2002-02-28	22.59	22.62	22.30	22.49	3993400
2002-03-01	22.53	22.75	22.35	22.67	557000
2002-03-04	22.93	23.43	22.87	23.39	1659400
2002-03-05	23.48	23.49	23.01	23.27	1056000
2002-03-06	23.39	23.59	23.25	23.53	2738200
2002-03-07	23.62	24.04	23.60	23.73	1806200
2002-03-08	23.93	24.20	23.58	23.58	1968000
2002-03-11	23.60	23.60	23.13	23.39	493400
2002-03-12	23.35	23.65	23.18	23.59	638600
2002-03-13	23.59	23.73	22.49	22.73	3257200
2002-03-14	23.01	23.19	22.48	23.12	1815800
2002-03-15	23.25	23.75	22.90	23.50	1217000
2002-03-18	23.50	23.65	23.30	23.54	697000
2002-03-19	23.55	24.09	23.55	23.64	1372000
2002-03-20	23.65	24.00	23.46	23.92	1275600
2002-03-21	23.85	23.95	23.39	23.68	1217600
2002-03-22	23.63	23.63	23.22	23.41	540400
2002-03-25	23.47	23.70	23.18	23.21	421400
2002-03-26	23.15	23.63	23.12	23.42	664600
2002-03-27	23.50	23.64	23.38	23.57	641000
2002-03-28	23.60	23.84	23.44	23.54	379600
2002-04-01	23.54	23.65	23.06	23.55	493800
2002-04-02	23.53	23.71	23.51	23.54	816200
2002-04-03	23.53	23.61	23.29	23.36	1182800
2002-04-04	23.13	23.24	22.96	23.18	731200
2002-04-05	23.30	23.75	23.30	23.43	658000
2002-04-08	23.10	23.58	23.08	23.47	470800
2002-04-09	23.47	24.00	23.33	23.50	705000
2002-04-10	23.73	24.07	23.70	24.07	2737200
2002-04-11	24.08	24.19	23.60	23.75	906800
2002-04-12	23.85	23.90	23.40	23.65	368200
2002-04-15	23.53	23.57	23.23	23.34	1844200
2002-04-16	23.63	23.75	23.50	23.69	785400
2002-04-17	23.73	23.85	23.50	23.60	730800
2002-04-18	23.43	23.71	23.36	23.48	993000
2002-04-19	23.55	23.65	23.13	23.23	664800
2002-04-22	22.90	22.92	22.20	22.33	2911400
2002-04-23	22.40	22.60	22.25	22.44	807000
2002-04-24	22.63	23.00	22.30	22.51	1056200
2002-04-25	22.33	22.43	21.88	22.28	759800
2002-04-26	22.40	22.55	22.20	22.32	675200
2002-04-29	22.50	22.50	22.05	22.13	1210800
2002-04-30	22.23	22.66	22.18	22.34	717600
2002-05-01	22.35	22.45	21.65	21.73	3161600
2002-05-02	21.75	22.05	21.63	22.01	994800
2002-05-03	22.04	22.04	21.81	21.88	902600
2002-05-06	21.91	22.25	21.83	22.06	669000
2002-05-07	22.13	22.51	22.02	22.21	902000
2002-05-08	22.38	22.53	22.23	22.28	466200
2002-05-09	22.28	22.70	22.16	22.38	728200
2002-05-10	22.38	22.50	22.08	22.09	368800
2002-05-13	22.21	22.55	22.18	22.29	661400
2002-05-14	22.48	22.95	22.43	22.80	945400
2002-05-15	23.00	23.20	22.58	22.96	927800
2002-05-16	22.85	22.90	22.65	22.71	417200
2002-05-17	22.83	22.85	22.50	22.68	452000
2002-05-20	22.75	22.81	22.60	22.71	492800
2002-05-21	22.75	23.10	22.53	22.61	512600
2002-05-22	22.65	22.88	22.30	22.59	504000
2002-05-23	22.75	23.05	22.60	23.03	738000
2002-05-24	23.08	23.20	22.76	22.76	350600
2002-05-28	23.00	23.25	22.83	22.98	1008200
2002-05-29	23.00	23.00	22.45	22.48	1255800
2002-05-30	22.48	22.55	22.18	22.29	517600
2002-05-31	22.29	22.55	22.29	22.38	528400
2002-06-03	22.45	22.50	21.85	21.86	473200
2002-06-04	21.88	22.15	21.53	21.62	561000
2002-06-05	21.73	22.05	21.69	22.05	1747800
2002-06-06	22.05	22.08	21.58	21.63	1636600
2002-06-07	21.63	21.88	21.45	21.81	548400
2002-06-10	21.85	21.98	21.71	21.85	218600
2002-06-11	21.85	21.93	21.49	21.53	704400
2002-06-12	21.54	21.88	21.40	21.78	960400
2002-06-13	21.88	22.01	21.85	21.91	750200
2002-06-14	21.91	21.98	21.33	21.49	976400
2002-06-17	21.62	21.88	21.48	21.75	822000
2002-06-18	21.75	21.82	21.45	21.71	998000
2002-06-19	21.71	21.80	21.48	21.54	921000
2002-06-20	21.50	21.80	21.40	21.60	590800
2002-06-21	21.30	21.46	20.96	20.98	838400
2002-06-24	20.98	20.98	19.56	20.19	2532000
2002-06-25	20.31	20.50	20.14	20.20	880400
2002-06-26	20.00	20.30	19.74	20.00	1232800
2002-06-27	20.00	20.10	19.89	20.05	1352400
2002-06-28	20.05	20.32	19.88	20.14	669400
2002-07-01	20.20	20.34	20.04	20.04	861800
2002-07-02	20.05	20.17	19.36	19.37	609600
2002-07-03	19.45	19.73	18.86	19.32	486200
2002-07-05	19.34	20.15	19.33	20.13	366000
2002-07-08	20.10	20.18	19.68	19.77	443000
2002-07-09	19.77	19.97	19.45	19.47	669800
2002-07-10	19.68	19.70	18.70	18.79	707200
2002-07-11	18.73	18.79	18.14	18.60	816400
2002-07-12	18.60	18.97	18.46	18.65	719600
2002-07-15	18.55	18.55	17.13	18.01	1224000
2002-07-16	17.89	18.10	17.30	17.77	722800
2002-07-17	17.93	18.27	17.59	17.81	578800
2002-07-18	17.81	18.24	17.39	17.39	1182400
2002-07-19	17.39	17.58	16.58	16.58	1453600
2002-07-22	16.58	16.78	15.63	15.96	2185000
2002-07-23	15.96	16.38	15.64	15.67	1247000
2002-07-24	15.66	17.68	15.10	17.66	2665600
2002-07-25	17.68	18.38	17.64	18.17	1983000
2002-07-26	18.18	18.18	17.65	17.90	1008600
2002-07-29	18.03	18.89	17.90	18.89	1082400
2002-07-30	18.50	18.50	10.26	11.00	14435800
2002-07-31	9.90	9.91	6.65	7.26	39266600
2002-08-01	7.83	9.53	7.26	8.63	24584600
2002-08-02	8.88	8.94	8.21	8.42	7251400
2002-08-05	8.40	8.40	7.45	7.49	5191400
2002-08-06	7.69	7.85	7.53	7.61	4042600
2002-08-07	7.74	7.91	7.00	7.49	3110400
2002-08-08	7.53	7.53	7.26	7.50	3026800
2002-08-09	7.50	7.70	7.25	7.55	2843200
2002-08-12	7.43	7.65	7.38	7.61	1303600
2002-08-13	7.61	7.77	7.40	7.57	1818000
2002-08-14	7.58	7.98	7.51	7.94	1992200
2002-08-15	8.00	8.10	7.30	7.46	4841200
2002-08-16	7.46	7.73	7.43	7.66	1421400
2002-08-19	7.63	8.19	7.55	8.04	2357600
2002-08-20	8.01	8.33	7.82	8.10	2355200
2002-08-21	8.22	8.25	7.60	7.85	2745000
2002-08-22	7.85	8.10	7.85	7.95	2137200
2002-08-23	7.84	8.16	7.80	7.91	2644600
2002-08-26	7.95	8.19	7.91	8.11	1096000
2002-08-27	8.20	8.32	7.82	7.90	1909000
2002-08-28	7.85	7.90	7.63	7.64	1149400
2002-08-29	7.64	7.69	7.53	7.61	774800
2002-08-30	7.51	7.90	7.50	7.75	757200
2002-09-03	7.75	7.75	7.43	7.43	1232400
2002-09-04	7.44	7.67	7.40	7.60	1789400
2002-09-05	7.60	7.65	7.40	7.53	1970000
2002-09-06	7.65	7.88	7.63	7.88	2254200
2002-09-09	7.84	7.91	7.63	7.79	1502600
2002-09-10	7.86	8.24	7.78	8.08	2489000
2002-09-11	8.38	8.60	8.23	8.40	2133400
2002-09-12	8.37	8.56	8.19	8.19	2132200
2002-09-13	8.08	8.57	8.08	8.57	2010000
2002-09-16	8.53	8.55	8.19	8.25	1405600
2002-09-17	8.33	8.40	8.05	8.15	1010400
2002-09-18	8.00	8.13	7.80	8.06	1033200
2002-09-19	7.96	8.13	7.78	7.78	762800
2002-09-20	7.80	7.90	7.56	7.68	1616400
2002-09-23	7.63	7.97	7.53	7.90	1404800
2002-09-24	7.85	9.75	7.60	8.96	11223200
2002-09-25	9.25	9.36	8.38	8.69	4560200
2002-09-26	8.72	8.90	8.50	8.88	1485600
2002-09-27	8.88	8.88	8.64	8.68	843600
2002-09-30	8.50	8.50	8.26	8.45	2203200
2002-10-01	8.46	8.99	8.39	8.99	1811000
2002-10-02	8.89	9.14	8.67	8.68	2656000
2002-10-03	8.60	8.65	8.03	8.13	3772400
2002-10-04	8.18	8.25	7.70	7.70	2061000
2002-10-07	7.70	7.71	7.10	7.18	2611000
2002-10-08	7.23	7.40	6.70	7.04	3056400
2002-10-09	6.80	6.94	6.56	6.64	1679200
2002-10-10	6.64	6.67	6.35	6.58	3326200
2002-10-11	6.80	7.08	6.76	7.00	2103800
2002-10-14	6.98	7.15	6.95	6.97	1061400
2002-10-15	7.23	7.40	7.21	7.28	2813000
2002-10-16	7.26	7.26	7.05	7.13	1355000
2002-10-17	7.27	7.40	7.23	7.40	2424800
2002-10-18	7.35	7.42	7.20	7.36	1836800
2002-10-21	7.34	7.78	7.19	7.68	1048600
2002-10-22	7.68	7.68	7.18	7.45	1312600
2002-10-23	7.33	7.80	7.33	7.50	3399200
2002-10-24	7.63	7.63	7.18	7.25	3712400
2002-10-25	7.18	7.26	7.00	7.22	1790400
2002-10-28	7.25	7.51	7.09	7.51	1883400
2002-10-29	7.43	7.48	7.11	7.38	1058600
2002-10-30	7.26	7.45	7.18	7.41	1332800
2002-10-31	7.38	7.69	7.38	7.66	2763800
2002-11-01	7.66	8.05	7.65	7.95	2380000
2002-11-04	8.13	8.28	7.82	7.90	1901200
2002-11-05	7.83	8.14	7.72	8.14	1332600
2002-11-06	8.45	9.08	8.43	9.02	2994200
2002-11-07	8.84	9.20	8.73	8.88	2402400
2002-11-08	8.88	8.88	8.41	8.46	1724800
2002-11-11	8.46	8.52	8.35	8.37	1322600
2002-11-12	8.53	8.55	8.37	8.44	1643600
2002-11-13	8.40	8.88	8.36	8.73	1826200
2002-11-14	8.80	9.38	8.78	9.35	4340200
2002-11-15	9.20	9.37	8.91	9.13	1889200
2002-11-18	9.13	9.20	8.95	9.10	2246200
2002-11-19	9.13	9.27	8.96	9.12	2628200
2002-11-20	8.95	9.18	8.90	9.16	1656400
2002-11-21	9.38	11.06	9.38	10.92	6120000
2002-11-22	10.50	10.84	10.16	10.67	4197400
2002-11-25	11.00	11.88	11.00	11.58	7036000
2002-11-26	11.62	12.30	11.51	11.51	4933200
2002-11-27	11.84	12.26	11.80	12.24	2552400
2002-11-29	17.25	19.10	16.98	19.10	25809600
2002-12-02	19.03	19.50	17.36	18.32	14905000
2002-12-03	18.32	18.60	17.65	17.88	4024600
2002-12-04	17.58	18.42	17.15	18.12	3434600
2002-12-05	17.95	17.95	17.55	17.86	2298800
2002-12-06	17.63	18.48	17.56	18.29	2815200
2002-12-09	18.28	18.28	17.28	17.32	2633000
2002-12-10	17.35	17.84	17.35	17.76	1630200
2002-12-11	17.59	17.70	17.40	17.54	1393400
2002-12-12	17.60	17.61	17.30	17.33	2292200
2002-12-13	17.14	17.67	17.14	17.38	2600400
2002-12-16	17.60	19.45	17.56	19.20	4275400
2002-12-17	19.05	19.10	18.60	18.70	2507600
2002-12-18	18.59	19.05	18.30	18.93	2254000
2002-12-19	18.75	19.25	18.64	18.70	1683200
2002-12-20	18.76	19.05	18.73	19.00	2126400
2002-12-23	18.90	18.95	18.78	18.92	1476400
2002-12-24	18.84	18.93	18.79	18.89	334800
2002-12-26	18.90	19.18	18.85	18.91	1066800
2002-12-27	18.92	18.99	18.37	18.42	1266200
2002-12-30	18.42	18.55	18.13	18.34	895800
2002-12-31	18.39	18.77	18.38	18.65	1257800
2003-01-02	18.67	19.08	18.64	19.05	1310600
2003-01-03	18.96	19.06	18.88	19.03	995200
2003-01-06	18.78	19.14	18.77	19.05	1521600
2003-01-07	19.00	19.19	18.68	19.18	2041400
2003-01-08	19.18	19.44	19.03	19.13	2526400
2003-01-09	19.27	19.45	19.00	19.30	4087400
2003-01-10	19.30	19.75	19.14	19.63	1219600
2003-01-13	19.73	19.75	19.40	19.68	977200
2003-01-14	19.74	20.00	19.66	19.91	1749800
2003-01-15	19.96	19.96	19.41	19.63	563400
2003-01-16	19.71	19.87	19.65	19.76	3135400
2003-01-17	19.76	19.76	19.20	19.29	1333800
2003-01-21	19.36	19.50	18.85	18.93	1014000
2003-01-22	18.93	19.02	18.60	18.70	1158400
2003-01-23	18.88	19.11	18.78	18.92	704400
2003-01-24	18.93	18.93	18.61	18.72	1308000
2003-01-27	18.62	18.62	18.16	18.27	1274200
2003-01-28	18.64	19.30	18.64	19.13	3087000
2003-01-29	18.95	19.25	18.71	19.08	1212000
2003-01-30	19.18	19.18	18.60	18.60	1365000
2003-01-31	18.50	19.20	18.50	18.86	1639400
2003-02-03	18.84	18.96	18.66	18.86	1215400
2003-02-04	18.86	18.89	18.48	18.82	1333800
2003-02-05	18.81	19.06	18.53	18.70	868800
2003-02-06	18.49	18.67	18.09	18.51	956400
2003-02-07	18.59	18.62	18.23	18.38	1131000
2003-02-10	18.38	18.69	18.20	18.40	696000
2003-02-11	18.40	18.65	18.22	18.30	579200
2003-02-12	18.26	18.43	17.83	17.97	687800
2003-02-13	17.97	18.04	17.63	17.91	1328600
2003-02-14	17.91	18.23	17.80	18.17	678000
2003-02-18	18.21	18.58	18.21	18.48	825800
2003-02-19	18.48	18.60	18.33	18.42	615800
2003-02-20	18.43	18.50	18.18	18.25	881200
2003-02-21	18.26	18.65	17.96	18.53	662600
2003-02-24	18.53	18.53	18.12	18.12	635200
2003-02-25	18.12	18.18	17.87	18.09	1363800
2003-02-26	18.09	18.43	18.01	18.07	783400
2003-02-27	18.15	18.23	18.05	18.15	1870800
2003-02-28	18.23	18.24	18.03	18.14	1779800
2003-03-03	18.25	18.50	18.01	18.08	2298800
2003-03-04	18.04	18.05	17.67	17.71	1656200
2003-03-05	17.60	17.78	17.51	17.73	1425800
2003-03-06	17.73	17.88	17.50	17.81	1592400
2003-03-07	17.69	18.13	17.53	18.09	1305800
2003-03-10	18.05	18.20	17.89	17.97	1275800
2003-03-11	18.03	18.20	17.89	18.06	1560400
2003-03-12	18.00	18.20	17.76	17.87	977600
2003-03-13	18.08	18.35	17.95	18.31	2017000
2003-03-14	18.43	18.74	18.24	18.42	1123600
2003-03-17	18.45	19.00	18.30	18.91	1861200
2003-03-18	19.00	19.70	18.92	19.65	1673600
2003-03-19	19.60	19.85	19.53	19.80	980800
2003-03-20	19.82	20.11	19.58	20.08	1276000
2003-03-21	20.23	21.01	20.09	20.99	1417800
2003-03-24	20.75	20.75	20.09	20.22	1780000
2003-03-25	20.20	20.55	20.15	20.40	1179200
2003-03-26	20.40	20.63	20.09	20.35	1046400
2003-03-27	20.30	20.32	20.07	20.21	1127000
2003-03-28	20.16	20.16	19.93	19.99	1085800
2003-03-31	19.99	20.16	19.54	20.07	1172600
2003-04-01	20.07	20.10	19.63	19.84	1416200
2003-04-02	20.08	20.63	20.01	20.50	1658400
2003-04-03	20.50	20.55	20.24	20.25	852000
2003-04-04	20.40	20.68	19.98	20.24	874600
2003-04-07	20.63	21.00	20.40	20.45	976600
2003-04-08	20.60	20.62	20.08	20.31	661000
2003-04-09	20.36	20.55	19.76	19.84	1257400
2003-04-10	19.89	20.43	19.80	20.43	1340600
2003-04-11	20.43	20.60	20.11	20.18	1291600
2003-04-14	20.28	20.46	20.28	20.41	988600
2003-04-15	20.41	20.78	20.25	20.71	949200
2003-04-16	20.75	20.85	20.23	20.28	1279600
2003-04-17	20.38	20.50	20.35	20.42	1226400
2003-04-21	20.49	20.53	20.25	20.31	1457800
2003-04-22	20.31	20.75	20.26	20.70	2134400
2003-04-23	20.75	21.12	20.52	20.87	4923800
2003-04-24	20.87	21.15	20.77	20.77	1352000
2003-04-25	20.93	20.96	20.74	20.81	1432600
2003-04-28	20.91	21.30	20.89	21.15	1674200
2003-04-29	21.21	21.25	20.89	20.91	1241600
2003-04-30	20.92	21.54	20.84	21.43	1648400
2003-05-01	21.42	21.49	21.15	21.33	1366400
2003-05-02	21.33	21.73	21.30	21.65	1220800
2003-05-05	21.75	21.81	21.38	21.56	655200
2003-05-06	21.52	21.73	21.33	21.42	678200
2003-05-07	21.32	21.72	21.20	21.70	2249200
2003-05-08	21.64	21.64	21.20	21.20	1387200
2003-05-09	21.20	21.40	21.17	21.33	790600
2003-05-12	21.30	21.63	21.17	21.61	877000
2003-05-13	21.50	21.58	21.30	21.41	787000
2003-05-14	21.41	21.62	21.35	21.53	1031200
2003-05-15	21.60	21.76	21.50	21.75	1703800
2003-05-16	21.66	22.04	21.58	22.04	1368400
2003-05-19	21.98	22.50	21.63	21.70	1019600
2003-05-20	21.73	21.81	20.58	20.80	3664600
2003-05-21	20.93	21.30	20.75	21.23	1973600
2003-05-22	21.21	21.46	21.10	21.42	1068200
2003-05-23	21.37	21.68	21.25	21.46	1095000
2003-05-27	21.46	22.05	21.40	21.96	1331400
2003-05-28	21.99	22.09	21.69	22.00	1347600
2003-05-29	21.95	22.13	21.60	21.70	1231400
2003-05-30	21.74	21.95	21.70	21.95	958400
2003-06-02	22.01	22.08	21.72	21.74	1399800
2003-06-03	21.79	21.99	21.71	21.90	728600
2003-06-04	21.88	21.95	21.49	21.89	1335000
2003-06-05	21.85	21.87	21.58	21.79	824600
2003-06-06	21.86	22.19	21.82	22.00	1327600
2003-06-09	21.95	22.00	21.35	21.38	1129600
2003-06-10	21.43	21.85	21.42	21.82	1393400
2003-06-11	21.82	22.25	21.76	22.25	1588800
2003-06-12	22.25	22.38	22.14	22.20	1796200
2003-06-13	22.24	22.27	22.11	22.27	1155400
2003-06-16	22.34	22.60	22.29	22.56	1034600
2003-06-17	22.57	22.69	22.48	22.57	1196000
2003-06-18	22.57	22.77	22.56	22.69	700600
2003-06-19	22.69	22.75	22.28	22.35	1089400
2003-06-20	22.36	22.37	21.90	21.90	1220800
2003-06-23	21.88	21.88	21.38	21.45	977800
2003-06-24	21.46	22.60	21.38	21.88	3498000
2003-06-25	21.90	22.20	21.66	21.66	1740000
2003-06-26	23.00	23.97	22.12	23.66	12870200
2003-06-27	23.65	23.82	23.50	23.61	4442800
2003-06-30	23.68	24.02	23.65	23.83	1994000
2003-07-01	23.83	24.12	23.66	24.12	1820000
2003-07-02	24.12	24.30	24.08	24.30	1458800
2003-07-03	24.23	24.30	23.96	24.18	638400
2003-07-07	24.30	24.49	24.30	24.47	1857200
2003-07-08	24.47	24.94	24.34	24.62	2611600
2003-07-09	24.62	24.62	24.15	24.36	1898000
2003-07-10	24.36	24.36	23.64	23.81	2727400
2003-07-11	24.00	24.00	23.55	23.65	1570200
2003-07-14	23.40	23.70	23.24	23.24	2462600
2003-07-15	23.36	23.47	23.03	23.24	1894400
2003-07-16	23.25	23.41	23.07	23.41	1080600
2003-07-17	23.35	23.65	23.13	23.24	1456000
2003-07-18	23.45	23.58	23.20	23.50	975200
2003-07-21	23.39	23.42	23.11	23.21	708000
2003-07-22	23.25	23.84	23.20	23.70	1040000
2003-07-23	23.05	23.35	22.52	22.76	3809800
2003-07-24	22.76	23.57	22.68	23.03	1236600
2003-07-25	23.03	23.54	22.96	23.45	1091000
2003-07-28	23.58	23.77	23.45	23.61	1194400
2003-07-29	23.65	24.15	23.35	23.96	1392400
2003-07-30	24.00	24.23	23.69	23.84	1221800
2003-07-31	23.89	24.13	23.80	23.87	903000
2003-08-01	23.84	23.84	23.29	23.62	761800
2003-08-04	23.50	23.65	22.94	23.44	1019200
2003-08-05	23.54	23.83	23.32	23.35	960200
2003-08-06	23.33	23.51	23.10	23.27	870600
2003-08-07	23.18	23.44	23.13	23.20	755000
2003-08-08	23.33	23.59	23.22	23.54	1478200
2003-08-11	23.58	24.18	23.57	24.10	1354400
2003-08-12	24.10	24.10	23.83	24.02	1039600
2003-08-13	24.03	24.05	23.68	23.86	726200
2003-08-14	23.85	24.25	23.73	23.95	651200
2003-08-15	23.97	24.00	23.39	23.79	413800
2003-08-18	23.79	24.23	23.78	24.21	772200
2003-08-19	24.21	24.41	24.08	24.37	664800
2003-08-20	24.35	24.62	24.33	24.57	687600
2003-08-21	24.69	25.00	24.66	24.86	758400
2003-08-22	24.90	24.94	24.05	24.12	911600
2003-08-25	24.16	24.16	23.88	24.10	788200
2003-08-26	24.07	24.10	23.61	24.05	725600
2003-08-27	24.00	24.32	23.99	24.17	591000
2003-08-28	24.21	24.38	24.03	24.33	618200
2003-08-29	24.33	24.35	24.08	24.33	461800
2003-09-02	24.45	24.68	24.20	24.66	777800
2003-09-03	24.62	25.00	24.53	24.85	940200
2003-09-04	24.91	25.11	24.59	24.85	916200
2003-09-05	24.83	25.03	24.69	24.75	967400
2003-09-08	24.77	25.04	24.66	24.73	474800
2003-09-09	24.65	24.67	24.23	24.50	710200
2003-09-10	24.43	24.59	24.24	24.37	1097400
2003-09-11	24.42	24.51	24.34	24.41	1408000
2003-09-12	24.35	24.65	24.35	24.64	928800
2003-09-15	24.66	24.78	24.43	24.55	444800
2003-09-16	24.50	25.02	24.50	25.01	969000
2003-09-17	24.88	25.03	24.80	24.86	909400
2003-09-18	24.95	25.00	24.84	24.95	625800
2003-09-19	25.02	25.05	24.77	24.99	937400
2003-09-22	24.86	25.00	24.68	24.87	801000
2003-09-23	24.90	25.04	24.77	25.03	461000
2003-09-24	24.95	25.15	24.46	24.55	667600
2003-09-25	24.55	24.67	23.91	23.92	755600
2003-09-26	23.85	23.91	23.54	23.73	908000
2003-09-29	23.75	24.09	23.62	24.08	546800
2003-09-30	23.96	23.96	23.25	23.62	1579000
2003-10-01	23.80	24.18	23.71	24.18	542400
2003-10-02	24.13	24.55	23.94	24.46	988200
2003-10-03	24.62	25.10	24.62	24.80	776200
2003-10-06	24.80	25.11	24.70	25.07	424200
2003-10-07	24.98	25.36	24.92	25.36	986600
2003-10-08	25.36	25.44	25.00	25.06	775800
2003-10-09	25.25	25.35	24.89	25.04	1087600
2003-10-10	25.04	25.06	24.76	24.85	679000
2003-10-13	24.97	25.25	24.97	25.10	1008000
2003-10-14	25.00	25.05	24.75	24.75	782600
2003-10-15	24.80	25.08	24.75	24.93	842600
2003-10-16	25.03	25.20	24.85	24.96	696000
2003-10-17	24.95	24.99	24.50	24.55	671400
2003-10-20	24.65	24.78	24.45	24.58	490800
2003-10-21	24.45	24.59	24.09	24.11	1041000
2003-10-22	24.11	26.30	24.10	26.16	3111800
2003-10-23	26.03	26.15	25.55	25.91	1131200
2003-10-24	25.63	25.81	25.20	25.59	1294600
2003-10-27	25.50	25.94	25.50	25.94	1041400
2003-10-28	25.95	26.52	25.95	26.52	1004200
2003-10-29	26.40	26.70	26.29	26.65	1306400
2003-10-30	26.80	26.85	26.59	26.78	701000
2003-10-31	26.88	26.90	26.58	26.62	553800
2003-11-03	26.74	26.83	26.43	26.77	829800
2003-11-04	26.81	26.96	26.70	26.91	816800
2003-11-05	26.79	26.83	26.59	26.76	455400
2003-11-06	26.76	26.78	26.54	26.74	746200
2003-11-07	26.74	26.95	26.64	26.85	717000
2003-11-10	26.90	26.90	26.34	26.35	618400
2003-11-11	26.33	26.56	26.27	26.38	751200
2003-11-12	26.35	26.70	26.33	26.69	728400
2003-11-13	26.68	26.70	26.45	26.66	851200
2003-11-14	26.78	26.89	26.15	26.22	411800
2003-11-17	26.22	26.22	25.21	25.63	1131800
2003-11-18	25.76	25.88	25.43	25.54	417600
2003-11-19	25.55	25.58	25.07	25.19	761000
2003-11-20	25.25	25.68	25.02	25.18	511200
2003-11-21	25.30	25.33	25.01	25.23	592800
2003-11-24	25.30	25.75	25.27	25.75	450000
2003-11-25	25.77	25.98	25.65	25.95	414000
2003-11-26	25.96	26.38	25.96	26.37	517400
2003-11-28	26.34	26.48	26.33	26.39	155200
2003-12-01	26.49	26.94	26.45	26.94	611400
2003-12-02	26.88	26.88	26.56	26.67	623600
2003-12-03	26.58	27.13	26.58	27.03	670600
2003-12-04	27.03	27.24	26.86	27.24	681000
2003-12-05	27.14	27.14	26.55	26.58	370600
2003-12-08	26.59	26.92	26.47	26.89	571600
2003-12-09	26.92	27.02	26.80	26.86	414800
2003-12-10	26.83	26.86	26.30	26.38	681600
2003-12-11	26.43	26.72	26.33	26.69	437600
2003-12-12	26.66	26.91	26.50	26.90	505200
2003-12-15	27.03	27.11	26.72	26.81	732400
2003-12-16	26.81	26.95	26.72	26.92	491600
2003-12-17	26.87	26.87	26.41	26.69	590400
2003-12-18	26.74	26.83	26.45	26.75	571800
2003-12-19	26.72	26.72	26.17	26.44	800000
2003-12-22	26.50	26.63	26.45	26.53	1079200
2003-12-23	26.56	26.72	26.36	26.48	815600
2003-12-24	25.88	26.31	25.41	26.18	1902800
2003-12-26	26.20	26.57	26.20	26.45	374800
2003-12-29	26.43	26.62	26.30	26.60	819200
2003-12-30	26.65	26.94	26.49	26.87	587400
2003-12-31	26.81	27.09	26.65	27.07	665400
2004-01-02	27.06	27.13	26.45	26.52	657400
2004-01-05	26.65	26.97	26.54	26.97	712400
2004-01-06	26.97	26.99	26.38	26.64	1286000
2004-01-07	26.70	26.87	26.45	26.87	458000
2004-01-08	26.87	27.18	26.85	27.11	559800
2004-01-09	27.10	27.10	26.58	26.65	450200
2004-01-12	26.65	26.86	26.58	26.78	600400
2004-01-13	26.85	26.89	26.35	26.65	471800
2004-01-14	26.75	26.77	26.51	26.54	489600
2004-01-15	26.54	26.95	26.39	26.84	1160000
2004-01-16	26.93	27.31	26.82	27.28	1328400
2004-01-20	27.33	27.45	27.02	27.04	585600
2004-01-21	27.05	27.17	26.64	26.94	1109200
2004-01-22	26.93	26.93	26.57	26.63	469400
2004-01-23	26.60	26.60	25.55	25.59	2704800
2004-01-26	24.88	25.73	24.78	25.72	2551600
2004-01-27	25.74	25.79	25.23	25.44	913200
2004-01-28	25.40	25.58	24.80	25.00	1500400
2004-01-29	25.20	25.20	24.60	24.73	1031400
2004-01-30	24.63	24.93	24.31	24.90	823400
2004-02-02	24.88	25.00	24.51	24.76	778200
2004-02-03	24.76	24.91	24.33	24.44	993600
2004-02-04	24.44	24.50	24.05	24.09	930600
2004-02-05	24.04	24.37	24.01	24.21	845400
2004-02-06	24.15	24.73	24.11	24.69	769800
2004-02-09	24.69	24.80	24.43	24.51	460400
2004-02-10	24.50	24.58	24.22	24.40	708400
2004-02-11	24.33	24.51	24.01	24.47	845400
2004-02-12	24.47	24.75	24.31	24.35	604000
2004-02-13	24.40	24.41	23.68	23.74	1273400
2004-02-17	23.85	23.95	23.60	23.74	1494800
2004-02-18	23.85	24.27	23.80	23.91	739600
2004-02-19	23.98	24.29	23.71	23.74	1062800
2004-02-20	23.88	24.00	23.42	23.60	673000
2004-02-23	23.60	23.70	23.52	23.65	763400
2004-02-24	24.55	25.38	24.43	24.93	3291800
2004-02-25	24.93	25.18	24.51	24.54	1022800
2004-02-26	24.54	24.65	24.10	24.35	781200
2004-02-27	24.48	25.13	24.40	24.93	1599600
2004-03-01	25.05	25.30	24.99	25.22	728200
2004-03-02	25.22	25.50	25.20	25.38	1141200
2004-03-03	25.20	25.39	24.91	25.00	1231000
2004-03-04	25.00	25.19	24.78	25.10	708000
2004-03-05	25.11	25.29	25.02	25.23	672800
2004-03-08	25.20	25.23	24.75	24.87	694600
2004-03-09	24.88	25.05	24.60	24.83	1237400
2004-03-10	24.83	24.83	24.05	24.13	1059400
2004-03-11	24.13	24.22	23.71	23.75	1470800
2004-03-12	23.75	24.09	23.75	23.99	1298000
2004-03-15	24.01	24.01	23.50	23.54	1016800
2004-03-16	23.85	24.24	23.42	23.83	1617600
2004-03-17	23.87	24.28	23.85	24.13	1110200
2004-03-18	24.03	24.48	24.00	24.40	1400600
2004-03-19	24.30	24.34	24.03	24.13	1346600
2004-03-22	24.13	24.13	23.46	23.66	1550000
2004-03-23	23.75	24.05	23.65	23.91	1203200
2004-03-24	23.83	23.95	23.63	23.83	973600
2004-03-25	23.95	24.63	23.95	24.48	851800
2004-03-26	24.36	24.64	24.20	24.54	975000
2004-03-29	24.59	25.02	24.59	24.94	768800
2004-03-30	24.94	25.03	24.73	24.96	675800
2004-03-31	24.88	25.03	24.62	24.87	889400
2004-04-01	24.95	25.39	24.90	25.37	1335400
2004-04-02	25.59	26.00	25.51	25.90	1255800
2004-04-05	25.80	25.91	25.50	25.66	717800
2004-04-06	25.60	25.76	25.40	25.68	426600
2004-04-07	25.60	25.66	25.29	25.42	491200
2004-04-08	25.56	25.71	25.13	25.27	398600
2004-04-12	25.27	25.59	25.27	25.42	451000
2004-04-13	25.51	25.56	24.97	25.01	647200
2004-04-14	24.89	25.21	24.52	24.65	871800
2004-04-15	24.68	25.03	24.58	24.65	1057000
2004-04-16	24.70	24.93	24.50	24.78	1128000
2004-04-19	24.75	24.75	24.48	24.64	880600
2004-04-20	24.63	24.72	24.05	24.06	841400
2004-04-21	24.10	24.45	23.81	24.31	955800
2004-04-22	24.10	25.08	24.10	25.03	1018000
2004-04-23	25.00	25.10	24.60	24.83	554000
2004-04-26	24.85	25.05	24.85	24.97	671600
2004-04-27	25.05	25.15	24.81	25.01	711000
2004-04-28	25.20	25.44	24.68	24.73	1240800
2004-04-29	24.78	25.08	24.12	24.35	1788200
2004-04-30	24.45	24.88	24.45	24.54	1802000
2004-05-03	24.50	24.63	24.27	24.58	1537800
2004-05-04	24.50	24.76	24.24	24.48	1523400
2004-05-05	24.49	24.87	24.35	24.65	785600
2004-05-06	24.45	24.53	24.07	24.51	764400
2004-05-07	24.51	24.70	24.05	24.07	956400
2004-05-10	23.98	24.07	23.58	23.83	1415200
2004-05-11	23.88	24.41	23.88	24.13	984000
2004-05-12	24.08	24.26	23.88	24.25	1443800
2004-05-13	24.25	24.50	24.20	24.31	615400
2004-05-14	24.25	24.60	23.99	24.29	752800
2004-05-17	24.16	24.25	23.85	23.86	1297400
2004-05-18	24.00	24.22	23.98	24.20	1122400
2004-05-19	24.50	24.77	24.26	24.32	1075200
2004-05-20	24.32	24.68	24.20	24.29	750800
2004-05-21	24.36	24.87	24.34	24.63	792200
2004-05-24	24.75	25.04	24.52	24.64	550800
2004-05-25	24.60	25.04	24.47	24.98	804800
2004-05-26	24.90	25.12	24.85	25.05	487600
2004-05-27	25.14	25.48	25.08	25.25	650400
2004-05-28	25.20	25.28	24.93	25.14	476600
2004-06-01	25.10	25.23	25.00	25.16	621200
2004-06-02	25.25	25.60	25.10	25.57	661600
2004-06-03	25.42	25.43	25.13	25.14	538200
2004-06-04	25.21	25.67	25.20	25.59	986200
2004-06-07	25.63	26.06	25.60	26.05	604600
2004-06-08	26.05	26.05	25.77	26.05	513800
2004-06-09	25.98	26.06	25.82	25.86	694200
2004-06-10	26.00	26.70	26.00	26.60	1781200
2004-06-14	26.40	26.40	25.97	25.97	692600
2004-06-15	26.08	26.30	25.97	26.12	789600
2004-06-16	26.12	26.39	25.88	26.21	557200
2004-06-17	26.09	26.26	25.94	26.10	451600
2004-06-18	26.49	26.53	26.30	26.40	962400
2004-06-21	26.38	26.38	26.14	26.15	388400
2004-06-22	26.02	26.21	25.92	26.20	746000
2004-06-23	26.50	26.70	26.20	26.70	696400
2004-06-24	26.70	26.76	26.55	26.56	454000
2004-06-25	26.59	27.00	26.47	26.47	1250800
2004-06-28	26.47	26.47	26.15	26.22	787800
2004-06-29	26.26	26.69	26.23	26.63	550200
2004-06-30	26.60	26.69	26.25	26.64	830400
2004-07-01	26.64	26.72	26.18	26.25	637000
2004-07-02	25.88	25.88	25.35	25.53	1377600
2004-07-06	25.46	25.50	25.26	25.36	767400
2004-07-07	25.28	25.49	25.18	25.38	604400
2004-07-08	25.30	25.31	25.13	25.13	573600
2004-07-09	25.13	25.23	25.06	25.10	470400
2004-07-12	25.10	25.15	24.90	25.08	355400
2004-07-13	25.04	25.13	24.98	25.03	281200
2004-07-14	24.95	25.03	24.71	24.82	921600
2004-07-15	24.82	25.02	24.73	24.99	671800
2004-07-16	25.20	25.23	24.91	24.96	788800
2004-07-19	24.95	25.07	24.67	24.72	578400
2004-07-20	24.66	24.85	24.61	24.78	580400
2004-07-21	24.83	24.85	24.10	24.10	980600
2004-07-22	24.00	24.19	23.65	24.18	1589800
2004-07-23	24.10	24.25	23.88	23.94	974200
2004-07-26	23.98	24.11	23.68	23.73	541400
2004-07-27	23.80	23.93	23.37	23.91	888200
2004-07-28	23.25	23.47	22.70	23.35	3538400
2004-07-29	23.45	23.87	23.43	23.77	1283000
2004-07-30	23.78	23.80	23.56	23.72	1168600
2004-08-02	23.70	23.70	23.31	23.54	1516200
2004-08-03	23.59	23.75	23.29	23.71	1025600
2004-08-04	23.60	23.95	23.41	23.78	961600
2004-08-05	23.78	23.78	23.41	23.41	942400
2004-08-06	23.34	23.60	22.90	23.47	1680000
2004-08-09	23.46	23.69	23.43	23.63	906400
2004-08-10	23.63	23.80	23.52	23.78	1097400
2004-08-11	23.68	23.97	23.33	23.97	901400
2004-08-12	23.92	23.92	23.46	23.57	682800
2004-08-13	23.62	23.62	23.39	23.58	534400
2004-08-16	23.58	24.10	23.55	24.09	664200
2004-08-17	24.10	24.25	24.05	24.14	542400
2004-08-18	24.14	24.50	24.01	24.50	591600
2004-08-19	24.50	24.50	24.00	24.06	959000
2004-08-20	24.08	24.20	23.90	24.18	740600
2004-08-23	24.18	24.24	23.99	24.03	313800
2004-08-24	24.05	24.20	23.97	23.97	608200
2004-08-25	24.03	24.29	23.79	24.29	755000
2004-08-26	24.33	24.58	24.13	24.40	681400
2004-08-27	24.43	24.48	24.24	24.41	351800
2004-08-30	24.30	24.49	24.27	24.28	633400
2004-08-31	24.33	24.59	24.31	24.56	735200
2004-09-01	24.53	24.67	24.32	24.34	671400
2004-09-02	24.34	24.81	24.30	24.81	539200
2004-09-03	24.81	24.95	24.71	24.94	421400
2004-09-07	24.97	25.21	24.95	25.17	565200
2004-09-08	25.08	25.20	24.67	24.96	720000
2004-09-09	24.96	25.00	24.55	24.56	823800
2004-09-10	24.68	24.86	24.50	24.85	413400
2004-09-13	24.85	24.86	24.53	24.72	550400
2004-09-14	24.67	24.71	24.37	24.54	588000
2004-09-15	24.55	25.16	24.40	24.98	1545600
2004-09-16	24.97	25.22	24.97	25.16	564800
2004-09-17	23.25	24.00	22.74	22.75	7864600
2004-09-20	22.53	23.21	22.44	23.09	2231000
2004-09-21	23.10	23.25	23.05	23.10	1029400
2004-09-22	23.04	23.04	22.75	22.88	830000
2004-09-23	22.85	22.85	22.54	22.63	1107200
2004-09-24	22.64	22.96	22.55	22.85	670000
2004-09-27	22.60	22.63	22.13	22.14	1136600
2004-09-28	22.24	22.43	22.03	22.31	2112200
2004-09-29	22.32	22.88	22.29	22.88	1183000
2004-09-30	22.89	23.22	22.86	23.18	1135400
2004-10-01	23.24	23.31	23.05	23.28	790000
2004-10-04	23.38	23.44	23.14	23.14	882400
2004-10-05	23.14	23.31	23.02	23.28	750200
2004-10-06	23.20	23.67	23.20	23.65	946600
2004-10-07	23.66	23.66	23.32	23.35	539800
2004-10-08	23.33	23.45	23.00	23.13	908000
2004-10-11	23.13	23.31	23.10	23.15	407600
2004-10-12	23.02	23.11	22.78	23.08	535000
2004-10-13	23.08	23.15	22.54	22.72	890800
2004-10-14	22.69	22.90	22.56	22.61	802200
2004-10-15	22.75	23.04	22.66	22.78	844200
2004-10-18	22.70	23.08	22.65	22.96	625600
2004-10-19	23.08	23.08	22.40	22.55	1020800
2004-10-20	22.56	22.82	22.53	22.79	756600
2004-10-21	22.72	23.19	22.56	23.07	613600
2004-10-22	23.08	23.37	22.72	22.75	692000
2004-10-25	22.93	23.05	22.78	22.88	533400
2004-10-26	22.85	23.15	22.68	23.06	793800
2004-10-27	23.06	24.34	23.06	24.15	1706400
2004-10-28	24.15	24.45	23.91	24.45	1191000
2004-10-29	24.45	24.88	24.43	24.77	1271800
2004-11-01	24.77	25.00	24.69	24.95	1125800
2004-11-02	24.95	25.30	24.91	25.10	1089000
2004-11-03	25.33	25.68	25.33	25.52	1240200
2004-11-04	25.51	26.25	25.50	26.21	626400
2004-11-05	26.21	26.29	26.00	26.25	1016000
2004-11-08	26.27	26.31	26.04	26.12	707800
2004-11-09	26.11	26.45	26.10	26.41	676800
2004-11-10	26.41	26.48	26.21	26.26	601400
2004-11-11	26.33	26.76	26.12	26.75	589600
2004-11-12	26.68	26.71	26.19	26.42	1128200
2004-11-15	26.48	26.48	26.10	26.23	1035400
2004-11-16	26.25	26.29	25.85	25.87	1303400
2004-11-17	25.85	26.32	25.85	25.95	1142600
2004-11-18	25.97	26.05	24.87	25.16	3484600
2004-11-19	25.20	25.33	25.10	25.31	1179000
2004-11-22	25.31	25.64	25.18	25.64	584400
2004-11-23	25.54	25.66	25.23	25.45	691000
2004-11-24	25.65	26.12	25.65	26.06	705400
2004-11-26	26.03	26.03	25.78	25.88	214800
2004-11-29	25.89	26.13	25.66	25.95	548000
2004-11-30	25.95	25.98	25.69	25.71	653200
2004-12-01	25.71	26.11	25.68	26.11	596600
2004-12-02	26.10	26.15	25.79	25.86	654200
2004-12-03	25.80	26.29	25.78	26.29	653000
2004-12-06	26.19	26.33	26.13	26.26	530000
2004-12-07	26.26	26.26	25.54	25.58	786200
2004-12-08	25.54	25.83	25.54	25.74	319800
2004-12-09	25.74	26.01	25.43	25.85	539000
2004-12-10	25.80	25.93	25.61	25.81	630200
2004-12-13	25.84	25.98	25.70	25.85	549000
2004-12-14	25.87	26.67	25.85	26.55	888000
2004-12-15	26.46	26.54	26.12	26.25	560000
2004-12-16	26.20	26.36	26.00	26.12	414000
2004-12-17	25.97	26.09	25.90	25.98	843800
2004-12-20	26.08	26.29	25.89	26.04	356000
2004-12-21	26.50	26.67	26.37	26.45	621800
2004-12-22	26.50	26.82	26.34	26.55	595400
2004-12-23	26.59	26.63	26.26	26.29	366000
2004-12-27	26.36	26.42	26.11	26.13	323800
2004-12-28	26.25	26.74	26.25	26.74	353400
2004-12-29	26.64	26.71	26.50	26.63	226200
2004-12-30	26.60	26.85	26.55	26.75	271800
2004-12-31	26.72	26.83	26.59	26.64	421800
2005-01-03	26.81	27.13	26.76	26.85	1473400
2005-01-04	26.85	26.85	25.89	25.97	1444200
2005-01-05	26.07	26.14	25.20	25.31	1791400
2005-01-06	25.43	25.49	25.13	25.37	654600
2005-01-07	25.40	25.67	25.34	25.50	592200
2005-01-10	25.40	26.05	25.38	25.87	808400
2005-01-11	25.79	25.83	25.19	25.24	1015000
2005-01-12	25.30	25.40	24.85	25.18	1155800
2005-01-13	25.18	25.18	24.64	24.70	772600
2005-01-14	24.82	24.90	24.55	24.68	760800
2005-01-18	24.63	25.07	24.58	25.07	732400
2005-01-19	24.94	25.02	24.60	24.60	693600
2005-01-20	24.55	24.60	24.40	24.48	823400
2005-01-21	24.47	24.53	24.09	24.12	600000
2005-01-24	24.11	24.25	23.97	23.97	800600
2005-01-25	24.00	24.35	24.00	24.10	692400
2005-01-26	24.10	24.23	23.72	23.82	1236600
2005-01-27	23.84	23.85	23.66	23.75	1151200
2005-01-28	23.83	23.88	23.39	23.58	1017600
2005-01-31	26.13	26.45	25.28	25.65	5372600
2005-02-01	25.70	26.23	25.65	26.11	1500800
2005-02-02	26.18	26.18	25.98	26.08	778000
2005-02-03	25.95	26.10	25.88	26.09	631800
2005-02-04	26.13	26.33	26.02	26.13	517600
2005-02-07	26.00	26.18	25.74	25.75	974000
2005-02-08	25.86	26.10	25.73	26.05	731600
2005-02-09	26.02	26.13	25.90	25.94	853800
2005-02-10	25.99	26.03	25.72	25.90	419800
2005-02-11	25.88	26.43	25.88	26.19	548600
2005-02-14	26.09	26.20	26.03	26.10	398000
2005-02-15	26.10	26.42	25.99	26.23	603000
2005-02-16	26.23	26.23	25.95	26.16	632400
2005-02-17	26.09	26.16	25.91	26.12	778600
2005-02-18	26.18	26.64	26.18	26.57	768200
2005-02-22	26.40	26.47	25.92	25.94	1273000
2005-02-23	26.00	26.20	25.93	26.15	607400
2005-02-24	26.05	26.47	25.95	26.43	755200
2005-02-25	26.38	26.51	26.26	26.47	739000
2005-02-28	26.41	26.46	26.04	26.14	844000
2005-03-01	26.21	26.54	26.07	26.20	1016800
2005-03-02	26.20	26.48	25.98	26.13	1054000
2005-03-03	26.17	26.30	25.95	26.10	868200
2005-03-04	26.20	26.67	26.20	26.42	736400
2005-03-07	26.43	26.66	26.30	26.33	578800
2005-03-08	26.33	26.33	26.09	26.14	646800
2005-03-09	26.16	26.36	26.04	26.05	457400
2005-03-10	26.05	26.17	25.84	26.13	744800
2005-03-11	26.08	26.38	25.89	25.94	617400
2005-03-14	26.04	26.23	25.84	25.99	693000
2005-03-15	26.09	26.36	25.90	25.99	648200
2005-03-16	25.95	26.08	25.68	25.71	898600
2005-03-17	25.78	26.12	25.76	26.03	742800
2005-03-18	26.00	26.00	25.65	25.83	1136400
2005-03-21	25.80	26.00	25.76	25.80	528000
2005-03-22	25.80	26.05	25.62	25.65	581200
2005-03-23	25.70	25.73	25.36	25.48	888600
2005-03-24	25.55	25.78	25.51	25.68	470800
2005-03-28	25.73	25.89	25.41	25.45	1045600
2005-03-29	25.38	25.68	25.17	25.19	1087200
2005-03-30	25.27	25.80	25.22	25.80	903400
2005-03-31	25.70	26.05	25.70	25.97	823200
2005-04-01	26.25	26.61	25.71	26.02	2244600
2005-04-04	26.02	26.22	25.88	26.19	794200
2005-04-05	26.14	26.49	26.13	26.45	899000
2005-04-06	26.55	26.61	26.45	26.53	777200
2005-04-07	26.56	26.67	26.51	26.63	630400
2005-04-08	26.60	26.75	26.46	26.46	887200
2005-04-11	26.28	26.28	25.65	25.83	3187200
2005-04-12	26.23	27.50	25.96	27.25	4110400
2005-04-13	27.00	27.00	26.15	26.22	3075600
2005-04-14	26.29	26.63	25.98	26.34	2034200
2005-04-15	26.34	26.58	25.94	26.00	1860600
2005-04-18	25.97	26.25	25.66	26.10	1304600
2005-04-19	26.10	26.63	26.09	26.27	1301000
2005-04-20	26.32	26.32	25.32	25.50	2027600
2005-04-21	25.55	25.96	25.50	25.92	1258600
2005-04-22	25.92	25.92	25.12	25.39	1186400
2005-04-25	25.48	25.80	25.30	25.64	592600
2005-04-26	25.60	25.61	24.91	24.91	1547600
2005-04-27	24.26	25.00	23.63	24.80	4683800
2005-04-28	24.73	24.73	24.05	24.22	1922000
2005-04-29	24.30	24.38	23.99	24.22	1488200
2005-05-02	24.23	24.63	24.23	24.58	1429000
2005-05-03	24.63	24.72	24.20	24.35	1375400
2005-05-04	24.35	24.59	24.26	24.59	832400
2005-05-05	24.53	24.74	24.52	24.63	737600
2005-05-06	24.74	24.85	24.50	24.53	678800
2005-05-09	24.53	24.70	24.35	24.48	826600
2005-05-10	24.25	24.65	24.25	24.46	1047600
2005-05-11	24.46	24.88	24.39	24.72	1281000
2005-05-12	24.75	24.82	24.07	24.22	1175600
2005-05-13	24.30	24.33	23.78	23.88	1096800
2005-05-16	23.93	24.87	23.90	24.78	1511200
2005-05-17	24.78	24.88	24.54	24.81	736200
2005-05-18	26.00	26.43	25.61	26.28	2719600
2005-05-19	26.30	26.34	25.96	26.14	853800
2005-05-20	26.18	26.25	25.80	25.85	447800
2005-05-23	25.83	25.87	25.35	25.70	1157200
2005-05-24	26.03	26.38	25.90	26.20	1361800
2005-05-25	26.19	26.19	25.59	25.87	779000
2005-05-26	25.93	26.21	25.93	26.18	770600
2005-05-27	26.13	26.41	26.13	26.21	408200
2005-05-31	26.13	26.13	25.81	25.90	658400
2005-06-01	25.90	26.32	25.86	26.18	478800
2005-06-02	26.14	26.14	25.88	25.95	687200
2005-06-03	25.93	26.05	25.63	26.00	719000
2005-06-06	25.97	26.14	25.96	26.02	532600
2005-06-07	26.05	26.26	25.68	25.72	643800
2005-06-08	25.82	25.88	25.60	25.66	285800
2005-06-09	25.94	25.94	25.43	25.70	397400
2005-06-10	25.85	26.01	25.46	25.71	473600
2005-06-13	25.65	26.15	25.45	26.02	1076800
2005-06-14	26.02	26.24	25.91	26.03	503800
2005-06-15	26.16	26.20	25.69	25.79	378000
2005-06-16	25.84	26.23	25.84	26.08	515600
2005-06-17	26.25	26.30	25.95	26.09	743400
2005-06-20	26.00	26.04	25.74	25.96	361600
2005-06-21	25.91	25.91	25.60	25.64	550200
2005-06-22	25.73	25.92	25.70	25.75	550000
2005-06-23	25.76	25.76	25.19	25.32	1180600
2005-06-24	25.27	25.27	24.70	24.84	934600
2005-06-27	24.80	24.80	24.43	24.55	627800
2005-06-28	24.60	24.90	24.60	24.82	808400
2005-06-29	24.94	25.07	24.86	24.95	508200
2005-06-30	25.08	25.26	24.87	24.90	523000
2005-07-01	25.00	25.10	24.73	25.02	530000
2005-07-05	25.00	25.27	24.77	24.84	666000
2005-07-06	24.79	24.84	24.60	24.63	457200
2005-07-07	24.43	24.58	24.24	24.56	669000
2005-07-08	24.33	25.16	24.33	25.10	754800
2005-07-11	25.20	25.43	25.17	25.33	466800
2005-07-12	25.34	25.40	25.04	25.17	942200
2005-07-13	25.19	25.33	24.91	24.93	1297200
2005-07-14	25.05	25.38	25.03	25.04	471600
2005-07-15	25.13	25.16	24.94	25.09	810000
2005-07-18	25.09	25.11	24.93	25.00	503800
2005-07-19	25.13	25.48	25.13	25.29	681600
2005-07-20	25.28	25.75	25.28	25.64	581200
2005-07-21	25.63	25.74	25.37	25.55	762800
2005-07-22	25.45	25.74	25.45	25.70	346800
2005-07-25	25.69	26.04	25.69	25.88	929600
2005-07-26	25.88	26.08	25.67	25.95	743600
2005-07-27	25.93	26.22	25.85	26.16	1470000
2005-07-28	26.16	26.54	26.16	26.53	767200
2005-07-29	26.48	26.79	26.39	26.53	636000
2005-08-01	26.53	26.76	26.43	26.71	608800
2005-08-02	26.69	27.00	26.69	26.97	831000
2005-08-03	26.98	27.06	26.81	26.98	509600
2005-08-04	26.98	27.00	26.79	26.86	518000
2005-08-05	26.75	26.83	26.68	26.76	719000
2005-08-08	26.80	26.93	26.67	26.75	500800
2005-08-09	26.76	26.83	26.51	26.70	1217800
2005-08-10	26.80	27.09	26.74	26.80	787200
2005-08-11	26.88	27.01	26.85	26.91	1048400
2005-08-12	26.91	26.97	26.51	26.66	1402400
2005-08-15	26.66	26.70	26.41	26.65	1329800
2005-08-16	26.65	26.65	26.26	26.32	911800
2005-08-17	26.08	26.35	26.07	26.15	1048200
2005-08-18	25.91	25.91	25.40	25.53	2051600
2005-08-19	25.58	25.69	25.45	25.49	936400
2005-08-22	25.49	25.62	25.32	25.49	833800
2005-08-23	25.53	25.54	25.13	25.26	976000
2005-08-24	25.26	25.29	25.02	25.06	514000
2005-08-25	25.09	25.24	24.97	25.22	644600
2005-08-26	25.15	25.20	24.89	25.02	469400
2005-08-29	24.89	24.95	24.68	24.91	932400
2005-08-30	25.16	25.27	24.75	25.04	791600
2005-08-31	24.98	25.38	24.94	25.38	827000
2005-09-01	25.33	25.55	25.16	25.32	667600
2005-09-02	25.32	25.34	24.99	25.00	738200
2005-09-06	25.00	25.42	25.00	25.35	511200
2005-09-07	25.24	25.50	25.23	25.38	448000
2005-09-08	25.31	25.43	25.10	25.14	536400
2005-09-09	25.14	25.14	24.97	24.99	780600
2005-09-12	24.99	24.99	24.89	24.92	700800
2005-09-13	24.30	24.46	23.96	24.30	1956400
2005-09-14	24.28	24.28	23.81	23.85	1353600
2005-09-15	23.85	23.90	23.68	23.77	1341800
2005-09-16	23.64	24.12	23.60	24.12	3180000
2005-09-19	24.02	24.04	23.64	23.73	1053000
2005-09-20	23.73	23.75	23.29	23.37	983800
2005-09-21	23.33	23.33	22.97	23.01	959400
2005-09-22	23.01	23.21	22.78	23.19	928200
2005-09-23	23.14	23.63	23.12	23.50	698800
2005-09-26	23.71	23.81	23.55	23.55	930200
2005-09-27	23.54	23.68	23.48	23.54	427800
2005-09-28	23.73	23.87	23.41	23.49	511200
2005-09-29	23.44	23.52	23.08	23.48	667600
2005-09-30	23.48	23.78	23.48	23.73	599200
2005-10-03	23.78	23.82	23.33	23.38	887600
2005-10-04	23.45	23.50	23.12	23.12	1416600
2005-10-05	23.13	23.19	22.98	23.01	1092600
2005-10-06	23.01	23.47	23.01	23.19	1525400
2005-10-07	23.23	23.55	23.19	23.21	1068400
2005-10-10	23.35	23.41	23.20	23.20	912200
2005-10-11	23.17	23.39	23.16	23.22	1121800
2005-10-12	23.22	23.45	23.01	23.01	1213000
2005-10-13	23.01	23.07	22.88	23.03	982600
2005-10-14	23.03	23.37	22.79	23.35	1079000
2005-10-17	23.40	23.60	23.35	23.52	1092200
2005-10-18	23.52	23.70	23.45	23.52	635600
2005-10-19	23.42	23.55	23.01	23.54	1163000
2005-10-20	23.42	23.96	23.42	23.53	1088200
2005-10-21	23.72	23.80	23.34	23.44	1077600
2005-10-24	23.44	23.82	23.44	23.82	844600
2005-10-25	23.84	24.34	23.84	24.13	1623800
2005-10-26	24.18	25.12	24.18	24.65	1609200
2005-10-27	24.55	24.76	24.36	24.41	721800
2005-10-28	24.41	24.78	24.40	24.76	733800
2005-10-31	24.99	25.25	24.98	25.16	876400
2005-11-01	25.20	25.38	25.00	25.11	958600
2005-11-02	25.11	25.30	24.98	25.28	772400
2005-11-03	25.38	25.41	24.85	24.89	600200
2005-11-04	24.98	25.16	24.72	24.88	474800
2005-11-07	24.95	25.25	24.93	25.13	378000
2005-11-08	25.05	25.05	24.81	24.92	345000
2005-11-09	24.90	25.13	24.86	24.97	200400
2005-11-10	24.97	25.34	24.75	25.25	705600
2005-11-11	25.23	25.54	25.13	25.41	403400
2005-11-14	25.53	25.64	25.35	25.40	337800
2005-11-15	25.30	25.45	25.25	25.36	423400
2005-11-16	25.40	25.61	25.35	25.48	631600
2005-11-17	25.58	25.93	25.58	25.92	463000
2005-11-18	26.13	26.13	25.80	25.95	388800
2005-11-21	25.91	26.05	25.87	25.99	328800
2005-11-22	25.95	26.00	25.59	25.87	758600
2005-11-23	25.85	25.92	25.68	25.85	293800
2005-11-25	25.88	25.95	25.81	25.84	95600
2005-11-28	25.83	25.89	25.66	25.68	323600
2005-11-29	25.79	26.25	25.79	26.13	500600
2005-11-30	26.11	26.16	25.77	25.86	625600
2005-12-01	25.93	26.50	25.93	26.33	638400
2005-12-02	26.25	26.45	26.20	26.42	329000
2005-12-05	26.37	26.42	25.97	26.14	409000
2005-12-06	26.23	26.35	26.10	26.15	386400
2005-12-07	26.15	26.81	26.15	26.48	731200
2005-12-08	26.48	26.73	26.39	26.41	695600
2005-12-09	26.41	26.50	26.17	26.36	593000
2005-12-12	26.49	26.74	26.36	26.57	281400
2005-12-13	26.53	26.81	26.53	26.63	337000
2005-12-14	26.63	27.25	26.60	27.25	1028000
2005-12-15	27.25	27.43	26.97	27.07	463400
2005-12-16	27.09	27.32	26.95	27.13	773400
2005-12-19	27.08	27.23	26.87	26.90	410600
2005-12-20	26.97	27.64	26.97	27.64	1396400
2005-12-21	27.75	28.12	27.63	27.91	852000
2005-12-22	27.87	28.13	27.84	27.95	901000
2005-12-23	27.95	28.10	27.81	27.93	746600
2005-12-27	27.98	28.10	27.79	27.95	448800
2005-12-28	28.10	28.13	27.97	28.06	531400
2005-12-29	28.06	28.32	28.01	28.22	505800
2005-12-30	28.22	28.22	28.02	28.09	318200
2006-01-03	27.78	27.78	26.73	27.69	3122200
2006-01-04	27.69	27.97	27.52	27.79	1045600
2006-01-05	27.75	27.82	27.50	27.74	731600
2006-01-06	27.85	28.37	27.80	28.25	926600
2006-01-09	28.17	28.30	28.00	28.08	522200
2006-01-10	28.00	28.05	27.66	27.82	730000
2006-01-11	27.50	27.87	27.50	27.59	835000
2006-01-12	27.59	27.63	27.33	27.33	731400
2006-01-13	27.36	27.43	27.18	27.26	461400
2006-01-17	27.14	27.28	27.01	27.10	495000
2006-01-18	27.10	27.21	26.96	27.11	515600
2006-01-19	27.16	27.62	27.16	27.58	885800
2006-01-20	27.57	27.57	27.13	27.50	1694600
2006-01-23	27.63	27.92	27.46	27.52	704200
2006-01-24	27.64	27.83	27.54	27.67	966000
2006-01-25	27.70	27.95	27.62	27.64	802800
2006-01-26	27.75	27.89	27.56	27.69	625800
2006-01-27	27.80	28.00	27.53	28.00	846200
2006-01-30	28.13	28.45	27.63	28.26	936200
2006-01-31	28.18	28.32	27.60	27.64	950800
2006-02-01	27.46	27.91	27.42	27.81	863200
2006-02-02	27.76	27.78	27.01	27.05	911600
2006-02-03	27.01	27.13	26.71	27.13	824200
2006-02-06	27.08	27.43	26.97	27.43	815400
2006-02-07	27.43	27.63	27.19	27.26	767800
2006-02-08	27.25	27.30	27.13	27.25	674600
2006-02-09	27.25	27.55	27.21	27.29	296000
2006-02-10	27.18	27.53	27.00	27.37	520800
2006-02-13	27.45	27.45	27.17	27.40	529200
2006-02-14	27.42	27.77	27.25	27.60	651600
2006-02-15	27.40	27.80	27.33	27.76	412600
2006-02-16	27.76	27.95	27.56	27.95	305000
2006-02-17	27.95	28.09	27.83	28.04	304200
2006-02-21	28.23	28.25	27.83	28.05	311200
2006-02-22	28.14	28.34	27.98	28.02	540200
2006-02-23	28.00	28.70	27.88	28.43	577400
2006-02-24	28.43	28.56	28.21	28.28	335800
2006-02-27	28.28	28.50	28.26	28.33	392600
2006-02-28	28.30	28.45	28.21	28.44	821800
2006-03-01	28.37	28.71	28.37	28.69	480400
2006-03-02	28.65	28.87	28.57	28.84	783000
2006-03-03	28.77	28.98	28.63	28.89	557400
2006-03-06	28.87	28.88	28.35	28.43	308000
2006-03-07	28.43	28.60	28.36	28.59	392800
2006-03-08	28.59	28.59	27.94	28.29	576400
2006-03-09	28.28	28.57	28.25	28.32	221400
2006-03-10	28.29	28.64	28.29	28.58	367200
2006-03-13	28.59	28.85	28.36	28.44	857600
2006-03-14	28.39	28.95	28.39	28.85	313000
2006-03-15	28.93	29.29	28.92	29.25	457400
2006-03-16	29.25	29.48	29.23	29.38	718200
2006-03-17	29.38	29.49	29.24	29.38	529600
2006-03-20	29.32	29.48	29.21	29.42	273400
2006-03-21	29.29	29.49	29.04	29.04	186800
2006-03-22	28.99	29.22	28.93	29.09	316400
2006-03-23	29.00	29.22	28.85	29.05	373000
2006-03-24	29.06	29.14	28.62	28.78	754000
2006-03-27	28.68	29.32	28.59	29.28	489600
2006-03-28	29.20	29.38	29.08	29.26	433000
2006-03-29	29.25	29.55	29.10	29.49	530600
2006-03-30	28.38	29.13	28.35	28.84	1482400
2006-03-31	28.79	29.08	28.79	28.94	664400
2006-04-03	28.95	29.34	28.95	29.28	740000
2006-04-04	29.25	29.52	29.25	29.51	648800
2006-04-05	29.50	29.63	29.33	29.52	682600
2006-04-06	29.53	29.56	29.36	29.44	383800
2006-04-07	29.44	29.55	29.01	29.03	481200
2006-04-10	29.11	29.11	28.79	28.87	362600
2006-04-11	28.97	29.05	28.41	28.50	589600
2006-04-12	28.58	28.63	28.18	28.50	453200
2006-04-13	28.45	28.70	28.43	28.57	386400
2006-04-17	28.62	28.78	28.40	28.59	260200
2006-04-18	28.66	29.01	28.53	28.91	498600
2006-04-19	28.92	29.25	28.90	29.13	1056600
2006-04-20	29.19	29.31	28.90	29.12	468200
2006-04-21	29.27	29.27	28.83	28.93	330000
2006-04-24	28.95	29.00	28.71	28.91	391200
2006-04-25	29.41	29.47	28.78	28.91	953600
2006-04-26	28.54	28.55	27.86	28.00	2325200
2006-04-27	27.50	27.75	27.10	27.25	1564400
2006-04-28	27.18	27.27	26.88	26.93	1009200
2006-05-01	26.93	27.17	26.88	26.89	779600
2006-05-02	26.89	27.45	26.88	27.31	904600
2006-05-03	27.41	27.69	27.34	27.58	995400
2006-05-04	27.60	27.80	27.57	27.68	689200
2006-05-05	27.75	28.22	27.75	28.10	742800
2006-05-08	27.95	27.96	27.64	27.72	604200
2006-05-09	27.75	27.77	27.48	27.66	817600
2006-05-10	27.66	27.71	27.27	27.29	962400
2006-05-11	27.29	27.43	26.88	26.97	850400
2006-05-12	26.97	26.97	26.30	26.36	1128200
2006-05-15	26.39	26.50	26.05	26.29	926000
2006-05-16	26.28	26.29	25.85	26.03	560800
2006-05-17	25.94	25.95	25.36	25.40	977800
2006-05-18	25.41	25.44	25.15	25.25	791800
2006-05-19	25.30	25.83	25.00	25.45	973000
2006-05-22	25.39	25.70	25.25	25.43	1414600
2006-05-23	25.56	25.91	25.31	25.37	970800
2006-05-24	25.35	25.45	24.90	25.26	1031400
2006-05-25	25.45	25.65	25.34	25.56	631000
2006-05-26	25.58	25.77	25.53	25.72	673800
2006-05-30	25.65	25.65	25.35	25.40	725400
2006-05-31	25.39	26.03	25.39	25.79	1107400
2006-06-01	25.74	26.08	25.60	26.06	563000
2006-06-02	26.03	26.20	25.79	26.19	739000
2006-06-05	26.14	26.16	25.52	25.55	767200
2006-06-06	25.63	25.67	25.36	25.55	640000
2006-06-07	25.53	25.66	25.35	25.39	709400
2006-06-08	25.39	25.66	24.91	25.56	1012000
2006-06-09	25.54	25.74	25.40	25.53	640600
2006-06-12	25.58	25.63	25.13	25.26	630000
2006-06-13	25.26	25.62	25.14	25.26	1022000
2006-06-14	25.19	25.50	25.18	25.47	740800
2006-06-15	25.43	26.05	25.43	25.99	635600
2006-06-16	25.92	26.05	25.77	26.01	672800
2006-06-19	26.02	26.05	25.29	25.39	642800
2006-06-20	25.34	25.40	25.07	25.33	578000
2006-06-21	25.25	26.00	25.25	25.77	445000
2006-06-22	25.70	25.88	25.46	25.61	391600
2006-06-23	25.58	25.78	25.47	25.64	337200
2006-06-26	25.69	25.98	25.68	25.84	466600
2006-06-27	25.84	25.84	25.32	25.34	428800
2006-06-28	25.41	25.41	25.05	25.25	527200
2006-06-29	25.43	26.04	25.40	26.02	495200
2006-06-30	26.05	26.18	25.85	26.04	492400
2006-07-03	26.12	26.23	26.00	26.20	183000
2006-07-05	26.08	26.13	25.80	25.92	445000
2006-07-06	25.93	26.00	25.60	25.70	221000
2006-07-07	25.65	25.66	25.34	25.40	294600
2006-07-10	25.40	25.64	25.39	25.48	209800
2006-07-11	25.37	25.42	25.05	25.40	358400
2006-07-12	25.48	25.50	24.95	25.16	553000
2006-07-13	25.16	25.23	24.79	24.94	960400
2006-07-14	24.94	25.12	24.39	24.67	490400
2006-07-17	24.63	24.90	24.62	24.81	324200
2006-07-18	24.81	24.95	24.46	24.67	564200
2006-07-19	24.72	25.17	24.72	25.10	1126800
2006-07-20	25.08	25.33	24.85	24.85	636200
2006-07-21	24.95	25.05	24.40	24.64	585800
2006-07-24	24.63	24.86	24.32	24.83	1133400
2006-07-25	24.80	25.29	24.76	25.24	835600
2006-07-26	24.89	24.90	22.81	23.15	2593000
2006-07-27	23.16	23.69	22.91	22.91	1731400
2006-07-28	23.12	23.58	23.12	23.45	983800
2006-07-31	23.40	23.93	23.33	23.62	856000
2006-08-01	23.63	23.88	23.57	23.70	825000
2006-08-02	23.80	24.21	23.70	24.12	700600
2006-08-03	24.12	24.66	24.12	24.61	1245000
2006-08-04	24.81	25.04	24.75	25.00	1466600
2006-08-07	24.89	25.00	24.65	24.92	833800
2006-08-08	24.99	25.25	24.79	24.84	900600
2006-08-09	24.89	25.14	24.67	24.78	712200
2006-08-10	24.78	25.09	24.75	25.02	913800
2006-08-11	25.02	25.12	24.91	25.01	736800
2006-08-14	25.08	25.50	25.05	25.12	542400
2006-08-15	25.27	25.35	25.06	25.33	818200
2006-08-16	25.34	25.81	25.34	25.63	502600
2006-08-17	25.63	26.02	25.55	25.84	580000
2006-08-18	25.84	26.03	25.61	25.78	468800
2006-08-21	25.75	25.75	25.50	25.54	414800
2006-08-22	25.54	25.63	25.42	25.56	331200
2006-08-23	25.56	25.72	25.33	25.51	245800
2006-08-24	25.58	25.78	25.23	25.33	427200
2006-08-25	25.33	25.56	25.22	25.49	326600
2006-08-28	25.50	25.67	25.50	25.60	295200
2006-08-29	25.69	26.04	25.56	26.01	497200
2006-08-30	26.00	26.05	25.75	25.85	362000
2006-08-31	25.90	25.98	25.75	25.94	462000
2006-09-01	25.96	26.50	25.87	26.32	647800
2006-09-05	26.35	26.35	26.11	26.12	427000
2006-09-06	26.12	26.19	25.86	25.94	444200
2006-09-07	25.94	25.94	25.57	25.85	732400
2006-09-08	25.86	26.26	25.86	26.15	244800
2006-09-11	26.15	26.15	25.55	25.91	335600
2006-09-12	25.97	26.46	25.90	26.43	287200
2006-09-13	26.34	26.80	26.29	26.72	689200
2006-09-14	26.65	26.69	26.47	26.55	403800
2006-09-15	26.65	26.78	26.47	26.48	604200
2006-09-18	26.48	26.48	26.14	26.23	493000
2006-09-19	26.20	26.39	26.06	26.32	543200
2006-09-20	26.44	26.63	26.27	26.51	549000
2006-09-21	26.55	26.70	26.40	26.55	751000
2006-09-22	26.55	26.66	26.48	26.58	789400
2006-09-25	26.63	27.10	26.50	26.99	733400
2006-09-26	26.87	27.46	26.81	27.34	540800
2006-09-27	27.24	27.43	27.01	27.06	351200
2006-09-28	27.10	27.31	27.00	27.18	325200
2006-09-29	27.23	27.27	27.02	27.06	414000
2006-10-02	27.06	27.12	26.76	26.89	221000
2006-10-03	26.89	27.10	26.60	26.96	472400
2006-10-04	26.89	27.57	26.85	27.39	654000
2006-10-05	27.30	27.51	27.14	27.37	527000
2006-10-06	27.36	27.86	27.20	27.79	751600
2006-10-09	27.78	27.91	27.64	27.75	297400
2006-10-10	27.75	27.80	27.60	27.72	553600
2006-10-11	27.72	27.78	27.38	27.54	635600
2006-10-12	27.13	27.55	27.09	27.45	650800
2006-10-13	27.45	27.64	27.30	27.63	851200
2006-10-16	27.68	27.88	27.68	27.84	423200
2006-10-17	27.68	27.68	27.03	27.49	535400
2006-10-18	27.39	27.70	27.24	27.45	413000
2006-10-19	27.40	27.74	27.37	27.69	305600
2006-10-20	27.77	27.77	27.51	27.62	471000
2006-10-23	27.55	28.00	27.51	27.98	468200
2006-10-24	27.99	28.40	27.92	28.18	763400
2006-10-25	28.80	29.75	28.50	29.33	2429600
2006-10-26	29.43	29.88	29.43	29.80	1370600
2006-10-27	29.50	29.90	29.50	29.55	880000
2006-10-30	29.60	30.00	29.55	29.87	515800
2006-10-31	29.94	29.98	29.61	29.76	549400
2006-11-01	29.73	30.03	29.40	29.46	699000
2006-11-02	29.46	29.72	29.43	29.49	483200
2006-11-03	29.49	29.73	29.34	29.45	424000
2006-11-06	29.46	29.72	29.46	29.64	376400
2006-11-07	29.64	30.05	29.63	29.69	515800
2006-11-08	29.65	30.09	29.65	29.99	365600
2006-11-09	30.00	30.24	29.92	29.98	419400
2006-11-10	30.00	30.12	29.90	30.08	358400
2006-11-13	29.95	30.34	29.91	30.14	631400
2006-11-14	30.19	30.35	29.90	30.20	327800
2006-11-15	30.25	30.49	30.16	30.29	351200
2006-11-16	30.33	30.53	30.25	30.38	436400
2006-11-17	30.38	30.45	30.21	30.40	369600
2006-11-20	30.38	30.42	30.14	30.27	183200
2006-11-21	30.27	30.50	30.26	30.38	334400
2006-11-22	30.33	30.61	30.22	30.38	256000
2006-11-24	30.28	30.40	30.19	30.20	109000
2006-11-27	30.15	30.15	29.61	29.70	444000
2006-11-28	29.64	29.89	29.64	29.70	483000
2006-11-29	29.63	29.81	29.50	29.78	480200
2006-11-30	29.80	29.95	29.65	29.76	542200
2006-12-01	29.62	29.85	29.28	29.58	535000
2006-12-04	30.38	31.02	30.28	30.89	1674800
2006-12-05	30.91	31.32	30.85	31.20	1152000
2006-12-06	31.20	31.35	31.05	31.26	803400
2006-12-07	31.25	31.55	31.20	31.38	812400
2006-12-08	31.40	31.65	31.23	31.55	518800
2006-12-11	31.43	31.76	31.41	31.65	568400
2006-12-12	31.65	31.73	31.18	31.28	762000
2006-12-13	31.45	31.49	31.15	31.26	402000
2006-12-14	31.23	31.56	31.17	31.45	366800
2006-12-15	31.54	31.90	31.30	31.56	788600
2006-12-18	31.76	31.99	31.73	31.85	538200
2006-12-19	31.85	32.06	31.61	32.00	482400
2006-12-20	31.97	32.23	31.81	32.02	331800
2006-12-21	32.01	32.10	31.72	31.83	352000
2006-12-22	31.83	31.91	31.64	31.82	328000
2006-12-26	32.10	32.59	32.04	32.53	725800
2006-12-27	32.55	32.82	32.48	32.78	374800
2006-12-28	32.73	32.88	32.51	32.56	414400
2006-12-29	32.56	32.85	32.39	32.46	446200
2007-01-03	32.73	33.03	32.23	32.60	798800
2007-01-04	32.60	32.69	32.17	32.37	446600
2007-01-05	32.37	32.43	31.80	31.95	462600
2007-01-08	31.88	32.08	31.51	32.02	851600
2007-01-09	32.03	32.13	31.84	32.05	478400
2007-01-10	31.95	32.23	31.86	32.15	333400
2007-01-11	32.20	32.65	32.20	32.56	398200
2007-01-12	32.48	32.77	32.45	32.67	636000
2007-01-16	32.74	32.84	32.51	32.58	278400
2007-01-17	32.53	32.74	32.46	32.55	711400
2007-01-18	32.65	32.65	32.44	32.56	673800
2007-01-19	32.71	32.88	32.42	32.85	551800
2007-01-22	32.86	32.90	32.55	32.64	614400
2007-01-23	32.70	32.93	32.65	32.77	580600
2007-01-24	32.88	33.06	32.67	32.70	770200
2007-01-25	32.70	32.70	31.75	32.01	1347400
2007-01-26	32.05	32.15	31.60	32.07	776200
2007-01-29	32.13	32.65	32.07	32.62	703200
2007-01-30	32.62	32.72	32.50	32.52	602600
2007-01-31	32.61	33.16	32.34	32.95	871200
2007-02-01	32.96	33.25	32.59	32.73	857600
2007-02-02	32.86	33.00	32.59	32.90	427200
2007-02-05	32.77	32.82	32.45	32.49	448000
2007-02-06	32.50	32.56	32.33	32.38	635400
2007-02-07	32.40	32.51	32.16	32.44	517400
2007-02-08	32.44	32.46	32.19	32.37	285000
2007-02-09	32.40	32.59	31.97	32.04	784400
2007-02-12	32.05	32.31	32.05	32.10	253232
2007-02-13	32.22	32.60	32.22	32.53	571732
2007-02-14	32.53	33.00	32.53	32.87	483254
2007-02-15	32.87	33.08	32.74	33.04	391000
2007-02-16	32.92	33.15	32.78	33.13	608200
2007-02-20	33.15	33.56	33.15	33.50	755600
2007-02-21	33.43	33.84	33.33	33.72	617200
2007-02-22	33.82	33.82	33.32	33.57	347400
2007-02-23	33.45	33.49	33.13	33.41	349800
2007-02-26	33.42	33.87	33.18	33.19	773416
2007-02-27	33.18	33.18	31.78	32.19	1297400
2007-02-28	32.16	32.54	31.88	32.22	718600
2007-03-01	31.72	32.20	31.13	32.04	1067606
2007-03-02	32.04	32.04	31.51	31.52	511000
2007-03-05	31.47	31.59	30.93	30.93	1028600
2007-03-06	31.13	31.37	30.86	31.10	914000
2007-03-07	31.02	31.29	30.84	30.95	702000
2007-03-08	31.08	31.53	31.01	31.32	440400
2007-03-09	31.44	31.50	31.16	31.31	350000
2007-03-12	31.23	31.83	31.18	31.69	433200
2007-03-13	31.59	31.70	31.02	31.06	769400
2007-03-14	31.10	31.51	30.74	31.47	707400
2007-03-15	31.49	32.05	31.47	31.71	508800
2007-03-16	31.78	31.84	31.46	31.67	1107400
2007-03-19	31.66	32.08	31.56	32.02	658900
2007-03-20	32.02	32.55	31.90	32.34	861400
2007-03-21	32.32	32.80	31.87	32.67	730400
2007-03-22	33.52	33.52	32.36	32.57	564700
2007-03-23	32.58	32.76	32.44	32.55	675400
2007-03-26	32.53	32.79	32.12	32.75	464975
2007-03-27	32.71	32.71	32.21	32.21	735300
2007-03-28	32.05	32.30	31.85	31.99	616500
2007-03-29	31.99	32.09	31.44	31.70	1214100
2007-03-30	31.76	32.02	31.28	31.60	676200
2007-04-02	31.52	31.99	31.52	31.86	609100
2007-04-03	31.87	32.27	31.80	32.11	382100
2007-04-04	32.12	32.30	31.83	31.99	389100
2007-04-05	32.00	32.03	31.81	31.94	406200
2007-04-09	31.92	32.10	31.77	31.92	346800
2007-04-10	31.95	31.95	31.68	31.77	327500
2007-04-11	31.84	31.86	31.52	31.69	525500
2007-04-12	31.74	32.03	31.44	32.02	440700
2007-04-13	32.03	32.05	31.70	31.87	300400
2007-04-16	31.93	32.53	31.93	32.53	451400
2007-04-17	32.51	32.65	32.22	32.49	474317
2007-04-18	32.48	32.49	32.01	32.06	461000
2007-04-19	32.52	32.52	31.69	32.04	448800
2007-04-20	32.08	32.50	32.08	32.44	628300
2007-04-23	32.35	32.67	32.12	32.23	305800
2007-04-24	32.28	32.30	31.59	32.01	574400
2007-04-25	32.47	33.60	32.47	33.28	1094900
2007-04-26	33.29	33.44	32.85	33.29	573400
2007-04-27	33.24	33.36	32.73	33.21	579900
2007-04-30	33.45	33.63	32.90	32.90	616760
2007-05-01	32.91	33.10	32.64	33.00	684024
2007-05-02	32.83	33.03	32.60	32.91	766724
2007-05-03	33.02	33.19	32.73	32.93	557000
2007-05-04	33.08	33.15	32.73	33.07	528900
2007-05-07	32.84	33.02	32.59	32.80	788100
2007-05-08	32.63	33.02	32.50	32.96	406900
2007-05-09	32.97	33.42	32.81	33.39	502951
2007-05-10	33.25	33.32	32.95	33.05	520300
2007-05-11	33.10	33.59	33.10	33.53	543400
2007-05-14	33.55	33.81	33.36	33.45	555900
2007-05-15	33.45	33.85	33.44	33.56	504800
2007-05-16	33.59	33.87	33.26	33.45	440600
2007-05-17	33.31	33.47	33.01	33.05	467500
2007-05-18	33.23	33.47	33.13	33.28	614000
2007-05-21	33.16	33.62	33.14	33.35	777800
2007-05-22	33.32	33.43	33.06	33.19	376100
2007-05-23	33.25	33.46	32.08	32.66	959600
2007-05-24	32.64	32.99	32.00	32.03	881300
2007-05-25	32.19	32.51	31.96	32.17	853500
2007-05-29	32.31	32.47	31.77	31.90	1389200
2007-05-30	31.80	32.16	31.70	32.14	793400
2007-05-31	32.28	32.76	32.18	32.30	934500
2007-06-01	32.30	32.61	32.01	32.08	1250100
2007-06-04	31.86	32.06	31.56	32.01	746900
2007-06-05	32.00	32.01	31.64	31.91	809700
2007-06-06	31.86	31.86	31.28	31.28	1193000
2007-06-07	31.31	31.42	30.71	30.71	1592300
2007-06-08	30.72	31.15	30.72	31.15	890000
2007-06-11	31.12	31.15	30.79	30.99	487000
2007-06-12	30.85	31.18	30.61	30.75	682000
2007-06-13	30.95	31.23	30.75	31.08	1152300
2007-06-14	31.13	31.45	31.09	31.17	610700
2007-06-15	31.33	31.68	31.15	31.18	1169200
2007-06-18	31.19	31.54	31.02	31.11	945000
2007-06-19	31.07	31.26	30.64	31.21	1318000
2007-06-20	31.33	31.68	31.17	31.21	889500
2007-06-21	31.20	31.23	30.83	31.20	1766100
2007-06-22	31.06	31.33	31.00	31.25	1014820
2007-06-25	31.25	31.55	31.05	31.13	1347500
2007-06-26	31.25	31.42	30.86	30.90	959200
2007-06-27	30.75	31.16	30.48	31.16	955267
2007-06-28	31.16	31.33	30.92	31.11	962600
2007-06-29	31.16	31.47	30.86	31.02	714600
2007-07-02	31.09	31.47	30.93	31.47	632891
2007-07-03	31.48	31.49	31.27	31.28	313600
2007-07-05	31.28	31.47	31.16	31.34	541800
2007-07-06	31.38	31.43	31.16	31.33	435500
2007-07-09	31.30	31.40	30.95	31.03	629400
2007-07-10	31.03	31.08	30.69	30.69	991617
2007-07-11	30.70	31.26	30.68	31.09	882900
2007-07-12	31.14	31.33	30.99	31.23	925300
2007-07-13	31.27	31.51	31.12	31.25	725350
2007-07-16	31.16	31.18	30.48	30.66	640667
2007-07-17	30.64	30.91	30.41	30.70	894700
2007-07-18	30.60	30.73	30.28	30.62	532500
2007-07-19	30.76	30.91	30.65	30.86	579225
2007-07-20	30.76	31.03	29.80	29.90	1096600
2007-07-23	30.11	30.27	29.93	30.04	604600
2007-07-24	29.99	30.26	29.59	29.99	1113246
2007-07-25	28.80	29.63	28.75	29.28	2564393
2007-07-26	28.79	28.81	27.50	27.78	2762940
2007-07-27	27.69	27.92	27.09	27.11	1514595
2007-07-30	27.08	27.91	26.97	27.73	1593302
2007-07-31	27.86	28.06	27.21	27.25	1914100
2007-08-01	27.15	27.44	26.58	27.09	1750189
2007-08-02	27.11	27.46	26.07	26.15	5500388
2007-08-03	26.18	26.27	25.39	25.47	2148983
2007-08-06	25.61	25.68	24.62	25.00	3061607
2007-08-07	24.89	25.13	24.22	24.44	2466006
2007-08-08	25.31	25.31	24.31	24.74	3237300
2007-08-09	24.15	25.11	24.12	24.58	2975050
2007-08-10	24.70	26.90	24.52	26.43	3048742
2007-08-13	27.25	27.78	27.13	27.75	3015000
2007-08-14	27.80	28.11	27.55	27.99	2748408
2007-08-15	27.59	27.78	26.59	26.76	1475636
2007-08-16	26.35	26.69	25.88	26.62	1562691
2007-08-17	27.95	29.63	26.67	26.91	1740517
2007-08-20	26.94	27.23	26.52	26.97	1022534
2007-08-21	26.64	27.01	26.43	26.55	1146100
2007-08-22	26.79	27.27	26.76	27.02	907900
2007-08-23	27.20	27.35	26.49	26.55	1121400
2007-08-24	26.59	26.79	26.37	26.75	937700
2007-08-27	26.74	26.79	26.14	26.21	883697
2007-08-28	26.01	26.16	25.74	25.78	1146400
2007-08-29	25.85	26.23	25.60	26.21	947400
2007-08-30	25.92	26.45	25.85	26.23	788600
2007-08-31	26.37	26.76	26.17	26.45	815900
2007-09-04	26.48	26.62	25.97	26.30	1065400
2007-09-05	26.20	26.20	25.60	25.66	1059500
2007-09-06	25.91	26.03	25.65	25.86	591800
2007-09-07	25.80	25.92	25.35	25.44	905600
2007-09-10	25.57	25.57	24.54	24.85	1193300
2007-09-11	24.99	25.39	24.89	25.18	843600
2007-09-12	25.16	25.31	24.99	25.21	967100
2007-09-13	25.43	25.55	25.16	25.31	597400
2007-09-14	25.21	25.56	25.09	25.37	624900
2007-09-17	25.23	25.49	25.03	25.10	740700
2007-09-18	25.08	25.86	24.91	25.86	841600
2007-09-19	25.98	26.62	25.98	26.36	936700
2007-09-20	26.26	26.39	25.94	26.07	663300
2007-09-21	26.38	26.71	26.07	26.12	1029100
2007-09-24	26.07	26.11	25.24	25.43	1242900
2007-09-25	25.22	25.36	25.04	25.10	947000
2007-09-26	25.30	25.60	25.22	25.30	844800
2007-09-27	25.40	25.91	25.38	25.86	1086800
2007-09-28	25.73	25.83	25.21	25.56	1039400
2007-10-01	25.63	25.84	25.28	25.82	900200
2007-10-02	25.82	27.05	25.80	26.74	1494400
2007-10-03	26.59	27.05	26.34	26.88	1436600
2007-10-04	26.74	26.85	26.54	26.68	1215400
2007-10-05	26.93	27.30	26.90	27.19	619400
2007-10-08	27.19	27.72	26.97	27.55	924300
2007-10-09	27.50	27.53	27.11	27.24	692700
2007-10-10	27.19	27.27	26.72	26.91	748700
2007-10-11	27.07	27.30	26.49	26.61	830900
2007-10-12	26.61	26.80	26.40	26.54	779500
2007-10-15	26.64	26.78	26.03	26.11	647800
2007-10-16	26.14	26.25	25.81	25.91	628400
2007-10-17	25.97	26.17	25.74	26.04	651700
2007-10-18	26.02	26.50	26.01	26.19	875200
2007-10-19	26.14	26.14	25.35	25.35	1409900
2007-10-22	25.19	25.44	25.00	25.38	1235400
2007-10-23	25.32	25.62	25.05	25.39	1262700
2007-10-24	24.08	25.37	23.63	25.18	2361800
2007-10-25	25.02	25.15	24.46	24.73	1329400
2007-10-26	24.88	25.10	24.56	24.72	993200
2007-10-29	24.76	24.93	24.49	24.75	793600
2007-10-30	24.69	25.20	24.60	24.80	866500
2007-10-31	24.86	25.24	24.64	24.93	1270000
2007-11-01	24.84	25.03	24.40	24.40	987100
2007-11-02	24.36	24.66	24.07	24.32	719500
2007-11-05	24.06	24.41	24.00	24.24	746364
2007-11-06	24.22	24.68	24.04	24.62	1170700
2007-11-07	24.33	25.03	24.16	24.61	2127800
2007-11-08	24.55	24.79	24.21	24.74	2086817
2007-11-09	24.41	24.54	24.13	24.19	1590600
2007-11-12	23.96	24.50	23.85	23.91	1794007
2007-11-13	24.01	24.58	23.91	24.56	1224002
2007-11-14	24.65	24.69	23.81	23.82	1243238
2007-11-15	23.80	24.12	23.39	23.53	1866314
2007-11-16	23.47	23.79	23.23	23.61	2255480
2007-11-19	23.45	23.51	22.80	22.88	1357496
2007-11-20	22.90	23.49	22.88	23.32	1595798
2007-11-21	23.07	23.28	22.85	22.86	1711303
2007-11-23	22.99	23.26	22.88	23.18	344759
2007-11-26	23.06	23.65	22.87	22.91	1215498
2007-11-27	22.96	23.24	22.70	23.05	1315033
2007-11-28	23.07	26.29	23.06	23.70	2630413
2007-11-29	23.58	23.78	23.13	23.18	1550222
2007-11-30	23.40	23.64	23.03	23.37	1778548
2007-12-03	23.18	23.66	22.91	23.29	903421
2007-12-04	23.25	23.61	23.19	23.22	989365
2007-12-05	23.55	23.55	23.18	23.37	705500
2007-12-06	23.36	23.78	23.16	23.72	891192
2007-12-07	23.72	24.00	23.45	23.57	1943395
2007-12-10	23.60	23.61	23.37	23.52	1551043
2007-12-11	23.56	23.70	23.24	23.36	1932233
2007-12-12	23.73	23.91	23.21	23.51	1807913
2007-12-13	23.36	23.62	23.32	23.59	1513513
2007-12-14	23.32	23.54	23.21	23.45	1712968
2007-12-17	23.40	23.54	23.07	23.20	1221030
2007-12-18	23.27	23.32	22.84	23.17	1285700
2007-12-19	23.21	23.23	22.41	22.41	1337647
2007-12-20	22.53	23.33	22.51	23.33	1631723
2007-12-21	23.63	23.70	23.41	23.51	1450681
2007-12-24	23.41	23.90	23.34	23.61	534100
2007-12-26	23.59	23.70	23.33	23.45	907500
2007-12-27	23.43	23.62	23.28	23.32	787233
2007-12-28	23.26	23.56	23.18	23.19	943767
2007-12-31	23.14	23.30	23.03	23.14	666900
2008-01-02	23.00	23.50	22.70	22.81	1773900
2008-01-03	22.81	22.93	22.55	22.61	1328700
2008-01-04	22.55	22.62	21.74	21.74	1415019
2008-01-07	21.83	22.12	21.33	21.48	1640930
2008-01-08	21.55	21.67	20.29	20.33	1755000
2008-01-09	20.35	20.41	19.62	20.33	1918363
2008-01-10	20.32	20.90	20.10	20.74	1412200
2008-01-11	20.55	20.82	20.22	20.37	1288754
2008-01-14	20.62	21.12	20.50	21.06	1164600
2008-01-15	20.75	20.99	20.69	20.77	1903720
2008-01-16	20.61	21.01	20.37	20.77	2047692
2008-01-17	20.88	20.97	20.52	20.59	2238292
2008-01-18	20.91	22.95	20.91	22.04	3346719
2008-01-22	21.16	22.82	21.16	22.25	2768271
2008-01-23	21.74	24.26	21.50	24.16	3600229
2008-01-24	24.11	24.80	23.40	23.45	2461839
2008-01-25	23.71	23.71	22.91	23.25	1999668
2008-01-28	23.18	24.07	23.18	24.00	1427920
2008-01-29	24.08	24.49	23.77	24.03	1451084
2008-01-30	24.60	25.26	24.45	24.84	2609473
2008-01-31	25.34	26.51	25.11	26.15	2760842
2008-02-01	26.17	26.52	25.92	26.41	1555374
2008-02-04	26.36	26.71	25.94	25.99	1768988
2008-02-05	25.67	26.12	25.57	25.78	1315052
2008-02-06	25.96	26.36	25.56	25.79	2280293
2008-02-07	25.74	26.14	25.61	26.00	1258612
2008-02-08	25.81	26.23	25.73	26.01	1028614
2008-02-11	25.96	26.50	25.82	26.40	819380
2008-02-12	26.52	26.76	25.99	26.21	981685
2008-02-13	26.45	26.65	25.96	26.18	1432550
2008-02-14	26.16	26.30	25.53	25.81	1556915
2008-02-15	25.79	25.88	25.40	25.78	1274985
2008-02-19	25.97	26.13	25.40	25.67	986673
2008-02-20	25.45	25.71	25.41	25.54	1153689
2008-02-21	25.66	26.03	25.19	25.26	1083756
2008-02-22	25.27	25.34	24.80	25.21	870866
2008-02-25	25.20	25.80	24.99	25.80	1206591
2008-02-26	25.70	25.99	25.55	25.78	1001150
2008-02-27	25.66	25.99	25.41	25.68	1210523
2008-02-28	25.43	25.44	24.65	24.80	1032516
2008-02-29	24.56	24.63	24.14	24.21	1485862
2008-03-03	24.22	24.76	23.95	24.76	1479068
2008-03-04	24.51	24.63	24.09	24.41	1162198
2008-03-05	24.40	25.09	24.34	24.78	1401178
2008-03-06	24.74	24.74	24.42	24.50	993462
2008-03-07	24.27	24.87	24.06	24.20	1480902
2008-03-10	24.23	24.29	23.78	23.84	1542197
2008-03-11	24.16	25.04	24.16	25.01	1098698
2008-03-12	25.02	25.42	24.84	24.91	759581
2008-03-13	24.62	25.45	24.44	25.20	879742
2008-03-14	25.28	25.34	24.26	24.66	1133877
2008-03-17	24.12	24.75	24.12	24.34	1645926
2008-03-18	24.66	24.84	24.24	24.82	1679758
2008-03-19	25.15	25.15	24.22	24.24	1422607
2008-03-20	24.22	24.39	23.95	24.31	2090685
2008-03-24	24.28	25.62	24.28	25.31	1205350
2008-03-25	25.50	26.25	25.36	26.06	1709732
2008-03-26	25.87	26.20	25.45	25.65	1123080
2008-03-27	25.81	25.81	25.10	25.17	902706
2008-03-28	25.35	25.44	24.92	25.00	705681
2008-03-31	24.99	25.40	24.95	25.25	1477179
2008-04-01	25.37	26.68	25.34	26.68	1290343
2008-04-02	26.52	27.04	26.51	26.80	818366
2008-04-03	26.69	27.30	26.60	26.90	765695
2008-04-04	26.78	27.24	26.70	27.06	656048
2008-04-07	27.19	27.87	27.13	27.23	1217801
2008-04-08	27.15	27.25	26.68	26.87	576548
2008-04-09	26.76	26.85	26.06	26.20	912095
2008-04-10	26.13	26.51	25.94	26.26	838071
2008-04-11	26.01	26.38	25.85	25.96	711850
2008-04-14	26.00	26.19	25.85	25.94	454209
2008-04-15	26.14	26.47	25.94	26.34	974906
2008-04-16	26.67	27.75	26.59	27.69	1011413
2008-04-17	27.65	28.00	27.25	27.62	961834
2008-04-18	27.91	28.20	27.78	28.11	697037
2008-04-21	27.86	28.07	27.57	27.94	607745
2008-04-22	27.84	27.86	26.91	27.27	704021
2008-04-23	27.56	27.59	27.02	27.27	605103
2008-04-24	27.05	27.47	26.77	27.17	1364852
2008-04-25	27.28	28.32	27.28	28.18	1066612
2008-04-28	27.84	28.04	27.52	27.84	847643
2008-04-29	27.99	28.15	27.54	27.54	777338
2008-04-30	26.45	27.54	24.98	25.29	2695404
2008-05-01	25.99	25.99	24.60	25.57	1767235
2008-05-02	24.76	25.58	24.39	24.53	1462180
2008-05-05	24.33	24.67	24.15	24.60	1072772
2008-05-06	24.31	24.76	24.17	24.76	1078006
2008-05-07	24.74	24.97	24.21	24.33	1377059
2008-05-08	24.24	24.41	23.94	24.06	1366694
2008-05-09	23.99	24.27	23.65	24.00	1090142
2008-05-12	24.12	24.33	23.92	24.33	945202
2008-05-13	24.42	24.54	24.27	24.43	786048
2008-05-14	24.57	25.12	24.41	24.87	902143
2008-05-15	25.00	25.46	24.94	25.46	871972
2008-05-16	25.44	25.46	24.95	25.32	1102820
2008-05-19	25.24	25.33	24.97	25.07	782830
2008-05-20	24.13	24.24	23.42	23.96	1700964
2008-05-21	24.07	24.07	23.38	23.48	2156296
2008-05-22	23.56	23.70	23.34	23.53	1373142
2008-05-23	23.36	23.50	23.12	23.37	984068
2008-05-27	23.46	23.64	23.16	23.61	787816
2008-05-28	23.64	24.19	23.35	24.15	1150703
2008-05-29	24.24	24.49	23.86	24.45	999635
2008-05-30	24.36	24.50	23.95	24.36	1564996
2008-06-02	24.36	24.36	23.64	23.88	885735
2008-06-03	23.87	23.93	23.05	23.26	1387902
2008-06-04	23.30	23.95	23.20	23.72	1523101
2008-06-05	23.82	24.23	23.70	24.08	836655
2008-06-06	23.92	23.92	22.97	22.97	1604118
2008-06-09	22.92	22.92	22.35	22.55	2018838
2008-06-10	22.14	22.63	21.84	22.26	2004059
2008-06-11	22.08	22.31	21.80	21.88	1986827
2008-06-12	21.75	22.74	21.72	22.24	1699976
2008-06-13	22.51	22.81	22.40	22.63	1177763
2008-06-16	22.56	22.56	22.16	22.33	1280257
2008-06-17	22.53	22.53	22.06	22.11	804783
2008-06-18	21.84	21.97	21.44	21.56	1208658
2008-06-19	21.62	21.79	21.37	21.63	1025834
2008-06-20	21.42	21.58	20.72	20.78	1914537
2008-06-23	20.84	20.86	20.34	20.38	1373168
2008-06-24	20.30	20.32	19.90	19.96	1552288
2008-06-25	20.20	20.95	20.05	20.54	2214002
2008-06-26	20.23	20.35	19.70	19.77	1637822
2008-06-27	19.76	20.00	19.43	19.53	1959784
2008-06-30	19.53	19.53	18.94	19.01	2190216
2008-07-01	18.82	19.18	18.57	18.83	2579060
2008-07-02	18.86	18.91	18.40	18.42	1529399
2008-07-03	18.59	19.00	18.46	18.89	1269908
2008-07-07	19.10	19.12	18.10	18.32	2198419
2008-07-08	18.36	18.90	18.19	18.87	1931337
2008-07-09	18.89	19.27	18.56	18.57	1491316
2008-07-10	18.60	19.01	18.36	18.63	1514160
2008-07-11	18.34	19.01	18.09	18.70	1369804
2008-07-14	18.90	18.90	18.07	18.27	1057271
2008-07-15	18.13	18.80	17.66	18.62	1987649
2008-07-16	18.50	19.23	18.29	19.10	1518016
2008-07-17	19.22	20.14	19.21	20.03	1512032
2008-07-18	20.22	20.22	19.67	20.10	1403417
2008-07-21	20.06	20.47	19.96	20.11	817505
2008-07-22	20.11	20.67	19.79	20.58	1060725
2008-07-23	20.65	21.90	20.52	21.53	1740717
2008-07-24	21.45	21.52	20.87	20.89	1440699
2008-07-25	21.09	21.35	20.78	21.04	1072569
2008-07-28	21.02	21.08	20.55	20.73	1858025
2008-07-29	20.60	21.58	20.56	21.43	1151855
2008-07-30	20.76	22.99	20.76	21.28	2680899
2008-07-31	21.42	22.24	20.25	21.70	3775859
2008-08-01	21.69	21.92	21.38	21.71	1566379
2008-08-04	21.69	21.69	21.19	21.46	1265751
2008-08-05	21.51	22.64	21.51	22.59	1794279
2008-08-06	22.51	22.75	22.22	22.38	1183265
2008-08-07	22.22	22.27	21.80	21.86	897690
2008-08-08	21.72	23.13	21.72	23.12	1113500
2008-08-11	23.03	23.45	22.72	23.31	1095888
2008-08-12	23.18	23.67	23.08	23.13	1044423
2008-08-13	23.10	23.26	22.48	22.94	1286143
2008-08-14	22.74	23.22	22.68	23.01	886340
2008-08-15	23.07	23.76	22.90	23.72	1033618
2008-08-18	23.84	23.90	23.05	23.16	753705
2008-08-19	23.05	23.23	22.54	22.64	847917
2008-08-20	22.65	22.83	22.19	22.44	1066023
2008-08-21	22.19	22.90	22.19	22.67	1373162
2008-08-22	22.70	23.18	22.70	23.16	847211
2008-08-25	23.01	23.26	22.67	22.78	934386
2008-08-26	22.74	23.36	22.56	23.25	819574
2008-08-27	23.23	23.86	23.23	23.73	675239
2008-08-28	23.84	24.51	23.82	24.48	753470
2008-08-29	24.32	24.52	24.21	24.23	864217
2008-09-02	24.38	25.32	24.38	24.70	1036423
2008-09-03	24.63	25.06	24.39	24.92	993989
2008-09-04	24.81	24.89	23.84	23.94	1329812
2008-09-05	23.78	24.01	23.35	23.83	1296056
2008-09-08	24.45	24.53	23.68	24.48	1258984
2008-09-09	24.20	24.68	24.09	24.14	1317544
2008-09-10	24.37	25.14	24.18	24.83	1416989
2008-09-11	24.61	25.00	24.43	24.91	1333920
2008-09-12	25.00	25.04	24.47	25.01	1205610
2008-09-15	24.65	24.98	23.98	24.07	1149830
2008-09-16	23.61	23.77	22.82	23.65	2638580
2008-09-17	23.28	23.28	21.70	21.78	1928585
2008-09-18	21.91	23.34	21.38	23.03	1988606
2008-09-19	22.07	23.80	21.87	23.25	1861642
2008-09-22	22.91	23.50	22.04	22.14	1454281
2008-09-23	22.19	22.85	21.99	22.26	947615
2008-09-24	22.47	23.19	21.84	22.67	1249882
2008-09-25	22.87	23.50	22.59	23.14	1157909
2008-09-26	22.96	23.17	22.66	23.13	1170409
2008-09-29	23.02	23.05	21.10	21.38	1510135
2008-09-30	21.95	22.16	21.11	21.99	1836365
2008-10-01	21.77	22.20	21.56	21.98	1183828
2008-10-02	21.83	22.22	21.65	21.68	1984020
2008-10-03	22.00	22.49	21.31	21.35	1915245
2008-10-06	21.06	21.36	19.94	20.84	3374644
2008-10-07	20.84	21.29	20.22	20.37	2625461
2008-10-08	19.75	21.43	19.26	19.83	3771549
2008-10-09	19.95	22.37	19.90	20.48	4411542
2008-10-10	20.05	22.25	18.69	21.80	3803062
2008-10-13	22.20	22.50	20.82	22.50	1738733
2008-10-14	22.86	23.10	21.34	21.64	2704498
2008-10-15	21.67	21.67	19.11	19.20	2467448
2008-10-16	19.11	19.94	18.27	19.54	4086156
2008-10-17	18.81	20.13	18.81	19.32	2545786
2008-10-20	19.20	20.19	19.02	20.19	1843420
2008-10-21	19.89	20.84	19.34	19.48	2017178
2008-10-22	19.00	19.23	18.42	19.13	2611368
2008-10-23	19.17	19.78	18.67	19.40	3234233
2008-10-24	18.23	19.48	18.19	18.95	1889636
2008-10-27	18.76	19.07	18.03	18.08	1464449
2008-10-28	17.99	21.12	17.66	21.01	2460820
2008-10-29	16.48	17.65	15.00	16.36	4616979
2008-10-30	16.40	16.97	15.65	16.36	2868179
2008-10-31	16.19	17.30	16.01	16.92	2262487
2008-11-03	16.93	17.45	16.75	16.94	1320021
2008-11-04	17.29	17.56	16.98	17.33	1487167
2008-11-05	17.12	17.48	16.74	16.80	1361046
2008-11-06	16.71	16.96	15.86	15.90	1361149
2008-11-07	16.00	16.48	15.93	16.42	968961
2008-11-10	16.72	16.72	15.77	15.97	1009266
2008-11-11	15.79	16.15	15.21	15.77	1343609
2008-11-12	15.47	15.57	15.02	15.07	919588
2008-11-13	15.11	16.52	14.71	16.52	1911206
2008-11-14	17.00	17.00	15.99	15.99	1227446
2008-11-17	15.76	16.12	15.49	15.60	1180052
2008-11-18	15.56	15.70	14.82	15.33	1748840
2008-11-19	15.76	15.78	14.04	14.05	1453737
2008-11-20	13.90	14.17	12.56	12.61	2079813
2008-11-21	12.84	12.99	12.01	12.70	2414875
2008-11-24	12.93	14.67	12.85	14.33	1889263
2008-11-25	14.59	14.87	14.07	14.79	1388207
2008-11-26	14.57	15.37	14.05	15.33	841752
2008-11-28	15.20	15.94	15.20	15.83	636641
2008-12-01	15.47	15.94	14.25	14.28	1628389
2008-12-02	14.51	15.01	14.40	14.89	981866
2008-12-03	14.56	15.17	14.18	15.11	1056979
2008-12-04	14.90	15.40	14.56	14.89	972865
2008-12-05	14.65	15.00	13.82	15.00	1438067
2008-12-08	15.38	15.92	15.26	15.50	1716039
2008-12-09	15.33	15.65	14.90	15.01	1525353
2008-12-10	15.14	15.42	14.90	15.18	1271938
2008-12-11	14.94	15.19	14.16	14.29	1375591
2008-12-12	13.91	14.96	13.85	14.75	1257028
2008-12-15	14.84	15.88	14.62	14.80	1918383
2008-12-16	15.10	15.12	14.58	14.93	3197735
2008-12-17	14.94	15.12	14.69	14.94	2159038
2008-12-18	14.86	15.10	14.49	14.71	1862479
2008-12-19	14.73	15.56	14.47	14.85	1994223
2008-12-22	14.77	14.94	14.28	14.33	1478340
2008-12-23	14.86	14.96	14.33	14.38	1397375
2008-12-24	14.42	14.64	14.34	14.53	350888
2008-12-26	14.67	14.80	14.47	14.66	537228
2008-12-29	14.62	14.86	14.21	14.36	924989
2008-12-30	14.56	14.85	14.39	14.72	1563393
2008-12-31	14.66	15.09	14.66	14.94	1467298
2009-01-02	15.21	15.37	14.88	15.25	1146907
2009-01-05	15.34	15.48	14.96	15.20	1481207
2009-01-06	15.33	15.77	15.33	15.70	2579964
2009-01-07	15.39	15.99	15.34	15.43	1855731
2009-01-08	15.56	15.60	15.21	15.56	1454684
2009-01-09	15.57	15.71	15.11	15.11	1745856
2009-01-12	15.05	15.40	14.59	14.72	1663052
2009-01-13	14.60	14.84	14.39	14.67	1864528
2009-01-14	14.27	14.57	13.91	14.09	1636729
2009-01-15	14.12	14.57	13.73	14.46	2108951
2009-01-16	14.78	14.95	13.94	14.32	2756684
2009-01-20	14.09	14.17	13.04	13.06	2251363
2009-01-21	13.36	13.70	12.92	13.66	1759249
2009-01-22	13.52	13.69	13.12	13.51	1953792
2009-01-23	13.24	13.98	13.10	13.70	2606465
2009-01-26	13.70	14.87	13.45	14.25	3752408
2009-01-27	14.00	14.33	13.75	14.13	3410386
2009-01-28	14.51	14.55	14.31	14.49	2050046
2009-01-29	14.16	14.45	14.02	14.06	1023290
2009-01-30	14.07	14.20	13.41	13.55	1800648
2009-02-02	13.37	13.64	13.25	13.50	2173989
2009-02-03	13.75	14.10	13.63	13.97	1363506
2009-02-04	14.10	14.23	13.68	13.74	1477739
2009-02-05	13.66	13.89	13.29	13.72	1951646
2009-02-06	13.71	14.19	13.62	14.08	1356044
2009-02-09	14.02	14.10	13.78	13.90	1330187
2009-02-10	13.70	13.90	12.99	13.08	1571960
2009-02-11	13.19	13.41	13.08	13.30	1540259
2009-02-12	13.11	13.34	12.81	13.31	2080232
2009-02-13	13.27	13.40	12.85	12.85	1676065
2009-02-17	12.38	12.59	12.29	12.30	2217201
2009-02-18	12.36	12.36	11.83	11.97	2193626
2009-02-19	12.03	12.18	11.63	11.67	1913350
2009-02-20	11.46	11.67	11.15	11.48	2466652
2009-02-23	11.71	11.71	11.13	11.15	1750499
2009-02-24	11.24	11.79	11.03	11.75	1741231
2009-02-25	11.63	11.84	11.27	11.42	1735647
2009-02-26	11.48	11.84	11.38	11.43	1494618
2009-02-27	11.23	11.44	11.09	11.16	3069077
2009-03-02	10.98	11.10	10.65	10.73	2495355
2009-03-03	10.81	11.05	10.38	10.43	2225238
2009-03-04	10.59	11.40	10.49	11.20	3613922
2009-03-05	10.99	11.03	10.63	10.74	2437621
2009-03-06	10.74	11.11	10.38	10.64	2025014
2009-03-09	10.44	10.92	10.44	10.54	2343045
2009-03-10	10.62	11.44	10.62	11.43	2258009
2009-03-11	11.64	11.68	11.32	11.59	1919097
2009-03-12	11.54	12.18	11.46	12.17	1322411
2009-03-13	12.25	12.70	12.19	12.59	1601653
2009-03-16	12.72	12.99	12.62	12.67	1278671
2009-03-17	12.70	12.88	12.52	12.70	1971168
2009-03-18	12.53	13.25	12.46	13.08	2468996
2009-03-19	13.20	13.50	13.10	13.18	1770975
2009-03-20	13.24	13.34	12.81	12.91	1725104
2009-03-23	13.15	13.78	13.04	13.78	1184780
2009-03-24	13.61	14.16	13.45	13.75	1329979
2009-03-25	13.73	14.35	13.36	13.84	1582782
2009-03-26	13.94	14.60	13.93	14.54	1272088
2009-03-27	14.18	14.50	14.01	14.17	1199436
2009-03-30	13.72	13.98	13.38	13.66	1378509
2009-03-31	13.75	14.09	13.63	13.80	1160616
2009-04-01	13.58	14.20	13.31	14.15	1283516
2009-04-02	14.47	14.90	14.46	14.65	1189850
2009-04-03	14.72	14.92	14.50	14.92	956968
2009-04-06	14.92	14.97	14.40	14.57	973537
2009-04-07	14.30	14.37	14.04	14.19	1142891
2009-04-08	14.23	14.38	13.93	14.37	1768410
2009-04-09	14.82	15.09	14.65	15.08	976635
2009-04-13	14.92	15.04	14.46	14.78	1584537
2009-04-14	14.57	14.64	14.12	14.12	1901506
2009-04-15	14.10	15.32	14.08	15.14	1939612
2009-04-16	15.32	15.57	14.97	15.44	1237538
2009-04-17	15.49	15.83	15.35	15.73	1227493
2009-04-20	15.59	15.60	14.88	14.95	951859
2009-04-21	14.67	15.60	14.67	15.46	938520
2009-04-22	15.38	16.10	15.14	15.75	1108977
2009-04-23	16.47	17.30	15.79	17.18	3015910
2009-04-24	17.23	18.27	17.20	17.93	2746946
2009-04-27	17.69	17.74	17.35	17.59	2282472
2009-04-28	17.36	17.78	17.12	17.56	1568946
2009-04-29	18.18	19.99	18.17	19.50	4754150
2009-04-30	19.80	19.95	18.95	19.06	2706685
2009-05-01	19.19	19.38	18.95	19.15	2429295
2009-05-04	19.27	20.96	19.15	20.92	2532824
2009-05-05	20.90	21.40	20.81	21.24	2061205
2009-05-06	21.38	21.50	20.74	21.15	2985758
2009-05-07	21.41	21.59	20.15	20.39	2180559
2009-05-08	20.77	21.13	20.34	20.96	1536617
2009-05-11	19.87	20.12	19.13	19.40	2195419
2009-05-12	19.48	19.67	18.97	19.32	1137996
2009-05-13	19.19	19.19	18.30	18.46	1543229
2009-05-14	18.55	18.98	18.29	18.81	1170510
2009-05-15	18.74	19.09	18.56	18.73	1110525
2009-05-18	18.89	19.47	18.70	19.47	965863
2009-05-19	19.42	19.68	19.29	19.44	851943
2009-05-20	19.57	19.98	19.26	19.34	1177446
2009-05-21	19.07	19.48	18.50	19.30	2237806
2009-05-22	19.32	19.92	19.29	19.65	1349952
2009-05-26	19.46	20.18	19.42	20.16	2205384
2009-05-27	20.14	20.29	19.44	19.48	1892115
2009-05-28	19.66	20.35	19.44	20.12	1810733
2009-05-29	19.10	20.01	19.10	20.01	2086725
2009-06-01	20.45	20.94	20.39	20.68	1568170
2009-06-02	20.71	20.91	20.52	20.73	1131455
2009-06-03	20.51	20.63	19.86	20.01	1107896
2009-06-04	20.19	20.36	19.86	20.26	1442087
2009-06-05	20.54	20.71	19.49	19.74	2089677
2009-06-08	19.53	19.85	19.25	19.63	1645792
2009-06-09	19.62	19.78	19.39	19.49	1386748
2009-06-10	19.65	19.78	18.98	19.19	1627607
2009-06-11	19.29	19.43	18.98	19.18	1785869
2009-06-12	19.09	19.22	18.80	19.12	762709
2009-06-15	18.82	18.90	18.43	18.55	942311
2009-06-16	18.59	18.65	17.83	17.90	1231056
2009-06-17	17.84	17.84	17.11	17.17	2687022
2009-06-18	17.17	18.16	17.10	18.00	1886363
2009-06-19	18.18	18.18	17.75	17.85	1708489
2009-06-22	17.70	17.88	17.46	17.60	1788925
2009-06-23	17.61	17.75	17.23	17.46	1449771
2009-06-24	17.60	17.92	17.45	17.63	1199259
2009-06-25	17.52	17.98	17.28	17.86	1402776
2009-06-26	17.84	17.95	17.59	17.81	1321327
2009-06-29	17.84	18.52	17.65	18.38	1536199
2009-06-30	18.38	18.73	18.26	18.45	1686090
2009-07-01	18.59	19.30	18.47	19.13	1987880
2009-07-02	18.97	19.16	18.65	18.78	1591359
2009-07-06	18.59	19.08	18.54	19.04	1177793
2009-07-07	18.89	19.15	18.56	18.61	1565173
2009-07-08	18.69	18.90	18.41	18.84	2873336
2009-07-09	19.03	19.09	18.61	18.88	1886176
2009-07-10	18.71	19.19	18.66	19.12	1316088
2009-07-13	19.02	19.32	18.68	19.27	1520981
2009-07-14	19.27	19.39	19.06	19.31	1177509
2009-07-15	19.90	20.37	19.90	20.35	2135957
2009-07-16	20.30	20.73	20.23	20.45	1677015
2009-07-17	20.41	20.64	20.38	20.53	1737121
2009-07-20	20.68	20.92	20.52	20.84	1222948
2009-07-21	21.25	21.40	20.33	20.72	2584872
2009-07-22	20.77	21.35	20.61	21.15	1532084
2009-07-23	21.25	21.78	21.19	21.44	1935959
2009-07-24	21.42	21.68	21.32	21.58	1820160
2009-07-27	21.58	21.70	21.32	21.62	1509698
2009-07-28	21.54	21.62	21.23	21.48	1960120
2009-07-29	20.28	20.59	19.26	19.44	4532892
2009-07-30	19.38	19.50	18.77	18.85	2948065
2009-07-31	18.84	18.99	18.36	18.39	2155371
2009-08-03	18.70	18.99	18.29	18.95	1739508
2009-08-04	18.97	19.08	18.68	18.93	1268691
2009-08-05	18.88	19.08	18.40	18.64	2348206
2009-08-06	18.67	18.83	18.32	18.48	1045317
2009-08-07	18.62	18.76	18.34	18.59	1336115
2009-08-10	18.42	18.57	18.28	18.48	1466615
2009-08-11	18.40	18.69	18.26	18.56	1035603
2009-08-12	18.64	19.00	18.49	18.81	1217303
2009-08-13	18.87	19.13	18.65	19.13	1075590
2009-08-14	19.20	19.20	18.22	18.37	1182910
2009-08-17	18.05	18.18	17.76	17.93	942650
2009-08-18	17.95	18.13	17.72	18.07	795459
2009-08-19	17.84	18.12	17.73	18.05	1168302
2009-08-20	18.14	18.29	17.94	18.27	815915
2009-08-21	18.28	18.85	18.26	18.78	1160931
2009-08-24	18.89	18.97	18.55	18.61	716956
2009-08-25	18.76	19.44	18.72	19.22	1652757
2009-08-26	19.14	19.43	18.94	19.15	1063003
2009-08-27	19.31	19.31	18.83	19.21	550259
2009-08-28	19.39	19.42	19.06	19.24	675682
2009-08-31	19.04	19.08	18.71	18.91	629577
2009-09-01	18.81	18.91	18.19	18.22	2182109
2009-09-02	18.13	18.27	17.88	18.11	768128
2009-09-03	18.14	18.44	17.91	18.43	714315
2009-09-04	18.41	18.67	18.27	18.58	719083
2009-09-08	18.73	18.80	18.44	18.75	555316
2009-09-09	18.71	19.31	18.57	19.05	1146886
2009-09-10	18.97	19.16	18.67	19.15	727979
2009-09-11	19.13	19.19	18.75	19.05	791908
2009-09-14	19.51	20.23	19.38	20.16	1706320
2009-09-15	20.35	20.63	20.20	20.52	1095406
2009-09-16	20.58	20.84	20.25	20.75	772895
2009-09-17	20.64	20.92	20.30	20.43	1163171
2009-09-18	20.78	20.78	20.36	20.58	998318
2009-09-21	20.36	20.46	20.15	20.36	675432
2009-09-22	20.48	20.50	20.27	20.36	401404
2009-09-23	20.46	20.46	19.93	19.96	568742
2009-09-24	20.01	20.10	19.53	19.58	719847
2009-09-25	19.54	19.70	19.23	19.41	614573
2009-09-28	19.54	19.92	19.40	19.81	509850
2009-09-29	19.62	20.07	19.62	19.89	724304
2009-09-30	19.95	20.00	19.36	19.63	856237
2009-10-01	19.62	19.62	18.89	18.95	1184198
2009-10-02	18.91	19.01	18.63	18.78	1026923
2009-10-05	18.84	19.23	18.73	19.20	957553
2009-10-06	19.42	19.53	18.91	19.18	1058055
2009-10-07	19.08	19.38	18.99	19.38	780390
2009-10-08	19.56	19.83	19.43	19.68	886797
2009-10-09	19.72	19.80	19.48	19.80	432444
2009-10-12	19.81	20.05	19.76	19.82	356935
2009-10-13	19.80	20.10	19.75	20.04	704106
2009-10-14	20.27	20.54	20.14	20.40	773911
2009-10-15	20.24	20.50	20.15	20.48	789030
2009-10-16	20.40	20.45	19.98	20.22	653409
2009-10-19	20.21	20.59	20.14	20.55	613741
2009-10-20	21.18	21.35	20.76	20.94	1221992
2009-10-21	20.94	21.29	20.45	20.49	1121069
2009-10-22	20.54	20.71	20.30	20.68	980838
2009-10-23	20.72	20.72	20.02	20.24	970839
2009-10-26	20.23	20.58	19.70	19.90	835674
2009-10-27	20.01	20.38	19.80	19.86	1399888
2009-10-28	21.25	21.38	19.33	19.60	3265946
2009-10-29	19.79	20.04	19.68	19.91	1506252
2009-10-30	19.81	19.97	18.94	19.23	2197699
2009-11-02	19.32	20.03	19.29	19.65	2006606
2009-11-03	19.46	20.65	19.45	20.54	2594256
2009-11-04	20.73	21.12	20.25	20.32	2112049
2009-11-05	20.35	20.98	20.35	20.95	1880148
2009-11-06	20.82	21.15	20.71	20.96	1114010
2009-11-09	21.18	21.90	21.17	21.88	1295272
2009-11-10	21.81	21.97	21.72	21.80	1309243
2009-11-11	22.00	22.25	21.81	21.98	1645928
2009-11-12	22.00	22.35	21.60	21.65	1414050
2009-11-13	21.58	21.83	21.51	21.80	1883181
2009-11-16	21.91	22.54	21.91	22.41	1456467
2009-11-17	22.40	22.60	22.15	22.53	1127414
2009-11-18	22.52	22.67	22.30	22.46	1074090
2009-11-19	22.13	22.31	21.85	22.12	807073
2009-11-20	21.88	22.28	21.83	22.15	900809
2009-11-23	22.52	22.82	22.48	22.59	926298
2009-11-24	22.67	22.81	22.35	22.42	841677
2009-11-25	22.46	22.82	22.41	22.65	1015143
2009-11-27	22.15	22.48	21.93	22.31	426274
2009-11-30	22.24	22.42	22.07	22.29	993676
2009-12-01	22.52	22.59	22.35	22.50	1247311
2009-12-02	22.44	22.75	22.38	22.65	1352968
2009-12-03	22.63	22.79	22.25	22.33	1083578
2009-12-04	22.75	22.99	22.27	22.62	1131552
2009-12-07	22.55	22.89	22.48	22.65	664839
2009-12-08	22.58	22.60	22.26	22.39	966418
2009-12-09	22.41	22.51	22.13	22.45	856437
2009-12-10	22.61	22.71	22.28	22.32	1059590
2009-12-11	22.46	22.51	22.11	22.30	847548
2009-12-14	22.39	22.39	22.18	22.27	1025716
2009-12-15	22.19	22.30	21.95	22.05	920875
2009-12-16	22.09	22.28	21.94	22.06	756882
2009-12-17	21.95	22.02	21.68	21.79	682969
2009-12-18	21.88	21.98	21.45	21.75	1447161
2009-12-21	21.84	22.15	21.81	21.83	779397
2009-12-22	21.83	22.03	21.66	21.69	1099902
2009-12-23	21.79	21.92	21.58	21.85	885764
2009-12-24	21.91	22.24	21.90	22.20	278001
2009-12-28	22.27	22.42	21.80	21.99	837733
2009-12-29	22.00	22.20	21.97	22.09	559104
2009-12-30	21.97	22.09	21.87	21.87	583539
2009-12-31	21.95	22.11	21.76	21.86	769374
2010-01-04	22.01	22.10	21.92	22.02	920370
2010-01-05	21.99	22.08	21.63	21.79	831310
2010-01-06	21.78	21.84	21.27	21.37	1334352
2010-01-07	21.34	21.62	21.25	21.59	1394847
2010-01-08	21.55	21.70	21.46	21.68	702805
2010-01-11	21.81	21.94	21.55	21.67	638924
2010-01-12	21.44	21.53	21.23	21.50	724690
2010-01-13	21.46	21.61	21.25	21.50	589969
2010-01-14	21.51	21.53	21.17	21.32	913239
2010-01-15	21.26	21.32	21.08	21.12	876460
2010-01-19	21.15	21.68	21.04	21.66	1574912
2010-01-20	21.56	21.59	21.20	21.35	1026436
2010-01-21	21.32	21.55	20.91	20.94	1299588
2010-01-22	20.80	21.03	20.41	20.44	1320520
2010-01-25	20.72	20.89	19.67	20.07	2979917
2010-01-26	19.91	20.36	19.79	20.07	1952057
2010-01-27	19.95	20.29	19.61	20.19	2257838
2010-01-28	20.32	20.32	19.68	19.77	1745792
2010-01-29	19.86	20.25	19.74	19.84	2020842
2010-02-01	19.97	20.19	19.69	19.90	2015972
2010-02-02	19.95	20.21	19.79	20.12	1558987
2010-02-03	19.92	20.06	19.42	19.68	1310998
2010-02-04	19.51	19.52	18.84	18.84	1182192
2010-02-05	18.86	19.07	18.43	19.05	1465146
2010-02-08	19.03	19.24	18.76	19.12	2929494
2010-02-09	19.41	19.67	19.12	19.44	1735595
2010-02-10	19.38	19.48	19.05	19.33	1371104
2010-02-11	19.30	19.63	19.18	19.62	1949230
2010-02-12	19.34	19.61	19.13	19.57	1154752
2010-02-16	19.71	19.79	19.60	19.74	1036614
2010-02-17	19.81	20.21	19.64	19.86	1096853
2010-02-18	19.80	20.19	19.76	20.12	787457
2010-02-19	20.10	20.28	19.88	20.17	812930
2010-02-22	20.24	20.31	20.04	20.27	832093
2010-02-23	20.18	20.38	19.98	20.10	971300
2010-02-24	20.11	20.33	20.04	20.31	774758
2010-02-25	20.11	20.48	19.73	20.45	1137318
2010-02-26	20.52	20.53	20.16	20.43	1584350
2010-03-01	20.49	20.65	20.39	20.65	1178721
2010-03-02	20.75	20.85	20.62	20.78	1054831
2010-03-03	20.82	20.90	20.73	20.85	938619
2010-03-04	20.81	20.90	20.31	20.53	1469173
2010-03-05	20.73	20.94	20.62	20.91	1207766
2010-03-08	20.93	21.14	20.74	20.88	1309628
2010-03-09	20.77	20.82	20.57	20.70	1663305
2010-03-10	20.69	20.98	20.46	20.84	1746570
2010-03-11	20.76	20.89	20.61	20.86	566429
2010-03-12	21.01	21.16	20.90	21.10	936305
2010-03-15	21.11	21.19	20.96	21.18	862665
2010-03-16	21.19	21.50	21.18	21.48	1147846
2010-03-17	21.48	21.76	21.39	21.71	1124138
2010-03-18	21.75	21.81	21.64	21.74	1079199
2010-03-19	21.75	22.10	21.50	21.60	1304501
2010-03-22	21.53	21.83	21.44	21.75	1085208
2010-03-23	21.73	21.77	21.52	21.74	1104144
2010-03-24	21.68	21.69	21.46	21.47	885206
2010-03-25	21.63	21.75	21.28	21.28	1527083
2010-03-26	21.33	21.56	21.14	21.31	925356
2010-03-29	21.32	21.56	21.16	21.28	1288245
2010-03-30	21.27	21.39	21.15	21.38	1273115
2010-03-31	21.28	21.38	21.06	21.08	1079299
2010-04-01	21.26	21.53	21.18	21.33	1074595
2010-04-05	21.45	21.71	21.34	21.70	635347
2010-04-06	21.67	21.79	21.55	21.76	1214569
2010-04-07	21.68	21.87	21.45	21.51	1514533
2010-04-08	21.29	21.69	21.29	21.67	1018381
2010-04-09	21.70	21.75	21.55	21.70	842541
2010-04-12	21.73	21.80	21.39	21.49	943935
2010-04-13	21.43	21.51	21.19	21.48	1044278
2010-04-14	21.50	22.13	21.50	22.13	1594048
2010-04-15	22.16	22.70	22.02	22.70	1987157
2010-04-16	22.71	22.86	22.35	22.45	2397217
2010-04-19	22.32	22.59	22.27	22.56	1314992
2010-04-20	22.64	22.99	22.59	22.94	1351858
2010-04-21	23.02	23.41	22.96	23.08	1517035
2010-04-22	22.97	23.21	22.76	23.20	983989
2010-04-23	23.17	23.36	23.02	23.26	933225
2010-04-26	23.32	23.43	23.00	23.13	1242432
2010-04-27	23.03	23.18	22.72	22.76	2343822
2010-04-28	22.96	23.18	21.95	22.30	2804664
2010-04-29	22.38	22.47	22.04	22.29	1132641
2010-04-30	22.37	22.49	21.45	21.50	1868532
2010-05-03	21.64	21.71	21.35	21.68	1673980
2010-05-04	21.41	21.65	21.28	21.51	2041280
2010-05-05	21.36	21.75	21.18	21.44	1553437
2010-05-06	21.31	21.49	19.32	20.68	1912345
2010-05-07	20.64	20.95	20.16	20.58	2593999
2010-05-10	21.49	21.61	21.22	21.46	1135526
2010-05-11	21.27	21.41	21.02	21.05	1352217
2010-05-12	21.06	21.42	21.02	21.37	764188
2010-05-13	21.37	21.75	21.12	21.54	1404409
2010-05-14	21.44	21.50	21.00	21.14	1398976
2010-05-17	21.30	22.82	21.30	22.32	3094545
2010-05-18	22.41	22.53	21.55	21.55	1928063
2010-05-19	21.47	21.79	21.32	21.72	1730479
2010-05-20	21.17	21.29	20.63	20.63	1556118
2010-05-21	20.47	20.98	20.04	20.96	2112945
2010-05-24	20.78	20.89	20.51	20.58	1439244
2010-05-25	20.07	20.62	19.83	20.62	1402878
2010-05-26	20.77	20.91	20.40	20.47	1440511
2010-05-27	20.89	21.08	20.53	21.07	1365912
2010-05-28	21.07	21.12	20.72	20.84	944138
2010-06-01	20.60	20.88	20.24	20.27	1084601
2010-06-02	20.27	20.65	20.14	20.64	816641
2010-06-03	20.71	20.87	20.59	20.83	936298
2010-06-04	20.44	20.72	20.02	20.11	1434640
2010-06-07	20.11	20.18	19.87	19.96	1592812
2010-06-08	19.93	20.15	19.71	20.07	2248330
2010-06-09	20.18	20.41	19.99	20.22	1834906
2010-06-10	20.52	20.75	20.30	20.60	1101108
2010-06-11	20.39	20.91	20.33	20.85	1127379
2010-06-14	21.05	21.31	20.87	20.93	821485
2010-06-15	21.03	21.34	21.03	21.34	1006397
2010-06-16	21.13	21.32	21.01	21.18	852062
2010-06-17	21.27	21.38	21.09	21.37	907211
2010-06-18	21.45	21.54	21.36	21.52	1015188
2010-06-21	21.83	21.86	21.22	21.40	880378
2010-06-22	21.41	21.50	20.90	20.93	614146
2010-06-23	20.92	21.09	20.65	20.89	846087
2010-06-24	20.87	21.14	20.60	20.65	764605
2010-06-25	20.69	20.81	20.42	20.69	872636
2010-06-28	20.70	20.79	20.39	20.43	762567
2010-06-29	20.16	20.39	19.90	20.00	1333107
2010-06-30	19.94	20.09	19.62	19.72	1733745
2010-07-01	19.74	19.83	19.28	19.59	1078871
2010-07-02	19.65	19.66	19.34	19.49	831998
2010-07-06	19.70	19.86	19.48	19.77	2096626
2010-07-07	19.84	20.32	19.73	20.32	1259607
2010-07-08	20.44	20.69	20.31	20.68	937485
2010-07-09	20.80	20.93	20.68	20.85	628775
2010-07-12	20.85	21.20	20.81	20.86	732671
2010-07-13	21.02	21.63	21.02	21.57	907391
2010-07-14	21.49	21.64	21.29	21.58	821238
2010-07-15	21.60	21.87	21.47	21.81	1073458
2010-07-16	21.74	21.74	21.06	21.12	751806
2010-07-19	21.19	21.29	21.03	21.27	552595
2010-07-20	21.07	21.88	21.01	21.87	1129719
2010-07-21	22.00	22.04	21.43	21.65	1093411
2010-07-22	21.90	22.30	21.86	22.20	762178
2010-07-23	22.18	22.74	22.15	22.68	755762
2010-07-26	22.74	23.05	22.74	22.86	1378229
2010-07-27	23.00	23.06	22.78	22.96	988332
2010-07-28	22.67	22.96	21.75	22.33	1933659
2010-07-29	22.49	22.71	21.65	21.86	1835372
2010-07-30	21.62	21.86	21.49	21.63	1603772
2010-08-02	21.88	22.39	21.88	22.32	1160705
2010-08-03	22.25	22.35	22.09	22.25	810298
2010-08-04	22.33	22.52	22.26	22.49	770406
2010-08-05	22.40	22.52	22.19	22.40	1142152
2010-08-06	22.24	22.36	21.90	22.36	1085126
2010-08-09	22.50	22.71	22.40	22.63	482716
2010-08-10	22.42	22.57	22.18	22.47	846087
2010-08-11	22.17	22.17	21.78	21.79	956918
2010-08-12	21.50	21.86	21.39	21.69	721576
2010-08-13	21.59	21.79	21.56	21.64	985370
2010-08-16	21.53	21.74	21.43	21.65	537835
2010-08-17	22.02	22.62	22.00	22.53	1307699
2010-08-18	22.48	22.53	21.81	21.84	1315635
2010-08-19	21.75	21.78	21.22	21.38	735388
2010-08-20	21.20	21.47	21.15	21.22	831247
2010-08-23	21.27	21.44	20.93	20.96	429296
2010-08-24	20.73	20.76	20.47	20.47	806647
2010-08-25	20.38	20.58	20.15	20.51	747084
2010-08-26	20.64	20.69	20.24	20.28	912826
2010-08-27	20.43	20.95	20.29	20.90	1341056
2010-08-30	20.85	20.94	20.64	20.65	855473
2010-08-31	20.51	20.83	20.44	20.51	1513176
2010-09-01	20.58	20.71	20.44	20.50	2644898
2010-09-02	20.61	20.85	20.55	20.85	1421265
2010-09-03	21.03	21.26	21.03	21.16	1000269
2010-09-07	21.12	21.22	20.93	21.04	767260
2010-09-08	21.04	21.29	21.00	21.25	676898
2010-09-09	21.47	21.50	21.25	21.45	864275
2010-09-10	21.47	21.81	21.41	21.69	829335
2010-09-13	21.85	22.10	21.79	21.94	586937
2010-09-14	21.94	22.14	21.79	22.01	772946
2010-09-15	21.97	22.10	21.79	22.05	570974
2010-09-16	22.05	22.18	21.94	22.12	442827
2010-09-17	22.22	22.69	22.12	22.50	1136931
2010-09-20	22.57	22.77	22.24	22.72	977805
2010-09-21	22.72	22.87	22.57	22.63	967219
2010-09-22	22.62	22.83	22.41	22.47	952132
2010-09-23	22.20	22.52	22.15	22.17	632161
2010-09-24	22.41	22.83	22.41	22.71	706952
2010-09-27	22.71	22.72	22.51	22.51	570717
2010-09-28	22.53	22.72	22.19	22.70	668537
2010-09-29	22.58	22.72	22.38	22.59	928107
2010-09-30	22.72	22.94	22.37	22.48	776332
2010-10-01	22.73	22.95	22.67	22.73	998197
2010-10-04	22.73	22.92	22.19	22.36	914948
2010-10-05	22.61	22.93	22.60	22.90	988969
2010-10-06	22.91	22.93	22.64	22.78	539844
2010-10-07	22.90	22.90	22.37	22.60	655891
2010-10-08	22.60	22.94	22.53	22.86	679548
2010-10-11	22.85	22.99	22.70	22.88	669136
2010-10-12	22.87	22.99	22.67	22.94	404975
2010-10-13	23.00	23.48	22.93	23.39	683743
2010-10-14	23.42	23.60	23.30	23.41	621293
2010-10-15	23.67	23.81	23.33	23.77	1214031
2010-10-18	23.78	23.82	23.54	23.70	1154046
2010-10-19	23.42	23.69	23.26	23.47	1132343
2010-10-20	23.56	24.20	23.49	23.96	932417
2010-10-21	24.05	24.18	23.65	23.81	591644
2010-10-22	23.86	23.87	23.61	23.76	358598
2010-10-25	23.92	24.13	23.81	23.87	598517
2010-10-26	23.77	23.92	23.54	23.55	1135014
2010-10-27	23.36	23.37	22.73	23.17	1415060
2010-10-28	23.31	23.35	22.81	23.00	864923
2010-10-29	22.93	23.18	22.85	23.15	1068175
2010-11-01	23.28	23.41	22.89	23.05	564627
2010-11-02	23.26	23.52	23.24	23.35	741348
2010-11-03	23.40	23.46	22.95	23.18	824196
2010-11-04	23.48	23.63	23.25	23.63	484877
2010-11-05	23.62	23.74	23.34	23.59	899050
2010-11-08	23.44	23.56	23.20	23.52	768946
2010-11-09	23.58	23.61	23.11	23.26	1189851
2010-11-10	23.22	23.37	22.82	22.92	1229841
2010-11-11	22.74	22.97	22.69	22.81	1337317
2010-11-12	22.68	22.68	22.35	22.52	1108721
2010-11-15	22.62	22.92	22.46	22.49	680316
2010-11-16	22.31	22.48	22.01	22.25	902062
2010-11-17	22.32	22.61	22.26	22.46	1285001
2010-11-18	22.66	22.81	22.61	22.70	832080
2010-11-19	22.71	22.88	22.64	22.87	725233
2010-11-22	22.72	23.16	22.42	23.01	1571719
2010-11-23	22.78	22.99	22.58	22.89	1071711
2010-11-24	22.94	23.40	22.94	23.39	850544
2010-11-26	23.22	23.39	23.13	23.26	544742
2010-11-29	23.08	23.60	22.92	23.53	1312644
2010-11-30	23.30	23.63	23.23	23.25	1452567
2010-12-01	23.44	23.72	23.44	23.62	1015951
2010-12-02	23.68	24.05	23.61	23.98	1055517
2010-12-03	23.93	24.46	23.93	24.28	1112240
2010-12-06	24.26	24.33	24.08	24.14	567187
2010-12-07	24.39	24.50	24.01	24.12	875411
2010-12-08	24.11	24.23	23.96	23.99	634935
2010-12-09	24.15	24.28	24.12	24.19	1002987
2010-12-10	24.20	24.39	24.12	24.32	795924
2010-12-13	24.32	24.51	24.30	24.39	869741
2010-12-14	24.38	24.74	24.34	24.63	1001203
2010-12-15	24.57	24.87	24.57	24.77	1199689
2010-12-16	24.92	25.07	24.69	24.99	1509667
2010-12-17	24.98	25.09	24.82	25.05	1120674
2010-12-20	25.12	25.28	25.07	25.16	744604
2010-12-21	25.29	25.43	25.20	25.35	765344
2010-12-22	25.34	25.57	25.30	25.46	468758
2010-12-23	25.38	25.53	25.33	25.40	708718
2010-12-27	25.32	25.46	25.14	25.41	327568
2010-12-28	25.45	25.55	25.27	25.55	380400
2010-12-29	25.63	25.70	25.51	25.59	504708
2010-12-30	25.60	25.69	25.47	25.57	421567
2010-12-31	25.57	25.63	25.41	25.45	357506
2011-01-03	25.68	25.95	25.65	25.76	942764
2011-01-04	25.77	25.81	25.43	25.56	1107061
2011-01-05	25.42	25.65	25.40	25.61	1248986
2011-01-06	25.65	25.89	25.61	25.83	1305090
2011-01-07	25.90	26.04	25.82	25.93	1602018
2011-01-10	25.79	26.05	25.58	25.91	1631160
2011-01-11	25.96	26.16	25.88	26.13	1159048
2011-01-12	26.27	26.46	26.22	26.26	1052905
2011-01-13	26.20	26.59	26.17	26.58	905405
2011-01-14	26.56	26.87	26.50	26.86	723420
2011-01-18	26.85	27.06	26.63	26.73	1480214
2011-01-19	26.51	26.62	25.52	25.69	3682257
2011-01-20	25.62	25.97	25.58	25.67	2432875
2011-01-21	25.74	25.83	25.33	25.45	1621880
2011-01-24	25.07	26.86	24.99	26.83	2955603
2011-01-25	26.73	26.84	26.31	26.82	966998
2011-01-26	26.90	27.44	26.89	27.24	1169461
2011-01-27	27.26	27.26	27.02	27.18	860288
2011-01-28	27.22	27.30	26.52	26.64	1083320
2011-01-31	26.72	26.91	26.63	26.69	942104
2011-02-01	26.69	27.98	26.69	27.94	2732831
2011-02-02	27.77	27.85	27.46	27.55	1406631
2011-02-03	27.58	28.20	27.52	28.18	1179180
2011-02-04	28.14	28.23	27.88	28.17	961347
2011-02-07	28.16	28.38	28.11	28.33	636317
2011-02-08	28.28	28.50	28.10	28.49	1133653
2011-02-09	28.35	28.61	28.18	28.46	1443846
2011-02-10	28.36	28.52	28.13	28.22	931067
2011-02-11	28.17	28.53	28.17	28.39	889992
2011-02-14	28.56	28.77	28.34	28.52	1340225
2011-02-15	28.45	28.65	28.25	28.45	1115871
2011-02-16	28.56	28.60	28.12	28.33	1323714
2011-02-17	28.29	28.43	28.11	28.31	957562
2011-02-18	28.34	28.38	28.11	28.24	1531850
2011-02-22	27.90	28.05	27.65	27.75	1177951
2011-02-23	27.79	28.13	27.34	27.73	1639042
2011-02-24	27.67	27.85	26.84	27.22	1553646
2011-02-25	27.31	27.45	27.10	27.45	698588
2011-02-28	27.61	27.71	27.40	27.52	895904
2011-03-01	27.49	27.65	26.84	26.85	1011430
2011-03-02	26.66	27.09	26.59	26.92	918529
2011-03-03	27.17	27.47	27.13	27.29	776895
2011-03-04	27.23	27.36	26.67	26.90	876257
2011-03-07	27.04	27.14	26.32	26.43	985672
2011-03-08	26.56	26.81	26.31	26.72	1070352
2011-03-09	26.66	26.79	26.32	26.53	655946
2011-03-10	26.26	26.38	25.96	26.11	766279
2011-03-11	25.95	26.33	25.84	26.18	868470
2011-03-14	26.06	26.23	25.68	26.04	1241027
2011-03-15	25.21	25.99	25.09	25.80	857930
2011-03-16	25.69	25.73	25.04	25.15	1564306
2011-03-17	25.60	25.73	25.24	25.42	1112699
2011-03-18	25.85	25.91	25.65	25.83	1274221
2011-03-21	26.13	26.43	26.13	26.38	949908
2011-03-22	26.36	26.46	26.21	26.28	727648
2011-03-23	26.19	26.45	25.92	26.32	584236
2011-03-24	26.43	26.55	26.29	26.35	705497
2011-03-25	26.37	26.54	26.33	26.43	931229
2011-03-28	26.52	26.53	26.16	26.17	673920
2011-03-29	26.14	26.34	25.93	26.33	857182
2011-03-30	26.46	26.60	26.15	26.55	613799
2011-03-31	26.47	26.74	26.47	26.66	681507
2011-04-01	26.89	27.06	26.77	26.90	757071
2011-04-04	26.92	26.99	26.67	26.80	516647
2011-04-05	26.70	26.93	26.56	26.81	784889
2011-04-06	26.89	27.10	26.52	26.73	714081
2011-04-07	26.65	26.76	26.33	26.56	890839
2011-04-08	26.74	26.80	26.11	26.19	600795
2011-04-11	26.18	26.31	25.93	26.02	832975
2011-04-12	25.86	26.13	25.78	25.87	814567
2011-04-13	26.07	26.22	25.70	25.79	847625
2011-04-14	25.68	25.93	25.48	25.90	671244
2011-04-15	25.97	26.18	25.88	26.09	977728
2011-04-18	25.72	25.90	25.48	25.76	789776
2011-04-19	25.77	26.11	25.75	26.10	675261
2011-04-20	26.48	26.60	26.26	26.32	828002
2011-04-21	26.40	26.40	26.17	26.35	443542
2011-04-25	26.27	26.42	26.09	26.28	414840
2011-04-26	26.38	26.77	26.35	26.62	1353854
2011-04-27	26.19	26.35	25.67	25.92	1790166
2011-04-28	25.82	25.95	25.68	25.77	1077487
2011-04-29	25.80	25.96	25.57	25.77	792131
2011-05-02	25.82	25.95	25.61	25.78	771585
2011-05-03	25.70	25.83	25.57	25.65	1194009
2011-05-04	25.64	25.77	25.29	25.45	802910
2011-05-05	25.30	25.78	25.19	25.52	924343
2011-05-06	25.83	25.98	25.54	25.71	862009
2011-05-09	25.73	25.91	25.64	25.87	864026
2011-05-10	25.95	26.21	25.92	26.07	1329907
2011-05-11	26.04	26.22	25.76	26.03	793580
2011-05-12	25.96	26.16	25.81	26.06	1107110
2011-05-13	26.07	26.16	25.54	25.60	895186
2011-05-16	25.51	25.96	25.46	25.84	914698
2011-05-17	25.74	25.75	25.48	25.56	790309
2011-05-18	25.62	25.81	25.46	25.77	1310816
2011-05-19	25.87	26.11	25.73	26.00	1788682
2011-05-20	26.00	26.00	25.70	25.74	926308
2011-05-23	25.47	25.56	25.30	25.36	1026486
2011-05-24	25.44	25.54	25.14	25.24	590218
2011-05-25	25.11	25.31	24.89	25.21	761462
2011-05-26	25.14	25.40	24.94	25.27	977480
2011-05-27	25.35	25.49	25.25	25.35	585759
2011-05-31	25.65	25.70	25.31	25.68	911534
2011-06-01	27.48	27.55	23.79	23.84	11733246
2011-06-02	23.89	24.06	21.96	22.40	10745955
2011-06-03	22.07	22.73	21.88	21.89	5238645
2011-06-06	22.80	22.80	21.99	22.48	6969291
2011-06-07	22.59	23.17	22.55	22.95	2806175
2011-06-08	22.91	23.11	22.80	23.06	2934221
2011-06-09	23.61	24.05	23.43	23.93	3518857
2011-06-10	23.80	23.95	23.27	23.42	3408805
2011-06-13	23.46	23.53	23.30	23.42	2028916
2011-06-14	23.73	23.74	23.44	23.65	2441018
2011-06-15	23.39	23.49	22.96	23.05	1639228
2011-06-16	23.03	23.19	22.72	22.90	1746178
2011-06-17	23.10	23.20	22.93	22.98	1316711
2011-06-20	22.93	23.16	22.79	22.90	1441055
2011-06-21	23.09	23.11	22.86	22.96	1463572
2011-06-22	22.94	23.03	22.72	22.80	1583802
2011-06-23	22.53	22.62	22.31	22.50	3117105
2011-06-24	22.56	22.64	22.28	22.51	1813990
2011-06-27	22.56	22.87	22.32	22.83	1441462
2011-06-28	22.95	23.40	22.90	23.39	1704723
2011-06-29	23.45	23.64	23.25	23.34	1583991
2011-06-30	23.43	23.84	23.40	23.79	1592673
2011-07-01	23.91	24.11	23.75	23.87	1827923
2011-07-05	23.89	23.92	23.52	23.61	945271
2011-07-06	23.53	23.76	23.46	23.76	1351093
2011-07-07	23.91	23.99	23.78	23.85	1335179
2011-07-08	23.56	23.63	23.34	23.53	907682
2011-07-11	23.19	23.32	23.16	23.30	1424618
2011-07-12	23.85	24.25	23.73	23.78	2356139
2011-07-13	23.88	23.95	23.47	23.53	1417362
2011-07-14	23.51	23.54	23.02	23.09	1176007
2011-07-15	23.20	23.29	22.86	23.04	1189202
2011-07-18	22.90	23.02	22.50	22.56	1178607
2011-07-19	22.52	22.65	22.32	22.40	1669409
2011-07-20	22.51	22.58	22.24	22.27	1836375
2011-07-21	22.49	23.08	22.41	23.01	3458630
2011-07-22	23.03	23.10	22.92	23.05	1943051
2011-07-25	22.79	22.93	22.56	22.73	1089686
2011-07-26	22.68	22.72	22.43	22.45	1399922
2011-07-27	22.25	22.47	21.75	21.80	2054082
2011-07-28	21.93	21.99	21.42	21.45	2150887
2011-07-29	21.25	21.58	21.08	21.53	2911797
2011-08-01	21.69	21.72	21.18	21.34	1711538
2011-08-02	21.08	21.32	20.50	20.52	2071712
2011-08-03	20.50	20.68	20.03	20.63	3249813
2011-08-04	20.37	20.46	19.68	19.73	2869834
2011-08-05	20.03	20.18	19.24	19.62	2590209
2011-08-08	19.12	19.41	17.96	17.96	2944092
2011-08-09	18.25	19.14	17.75	19.06	3211348
2011-08-10	18.69	18.81	17.85	17.91	3258885
2011-08-11	17.97	18.68	17.85	18.42	1885574
2011-08-12	18.61	18.73	18.33	18.46	1320656
2011-08-15	19.00	19.00	18.66	18.98	1657176
2011-08-16	18.71	19.07	18.59	18.87	3351629
2011-08-17	19.03	19.21	18.73	18.84	1300009
2011-08-18	18.31	18.32	17.49	17.66	2163152
2011-08-19	17.42	17.76	17.33	17.37	1501318
2011-08-22	17.80	17.84	17.14	17.20	996852
2011-08-23	17.27	17.47	17.12	17.47	1913316
2011-08-24	17.42	17.79	17.34	17.78	1851160
2011-08-25	17.99	18.08	17.04	17.13	3348395
2011-08-26	17.00	17.04	16.20	17.02	7975021
2011-08-29	17.27	17.49	17.17	17.42	6041398
2011-08-30	17.40	18.32	17.16	18.20	6856962
2011-08-31	18.12	18.63	18.12	18.42	2978584
2011-09-01	18.32	18.45	17.96	18.23	2846370
2011-09-02	17.78	17.92	17.70	17.75	2524970
2011-09-06	17.11	17.70	17.11	17.59	2455732
2011-09-07	17.91	18.19	17.78	18.17	2471404
2011-09-08	18.03	18.18	17.95	18.01	1810444
2011-09-09	17.78	17.83	17.31	17.45	1525817
2011-09-12	17.32	17.57	17.07	17.52	1748883
2011-09-13	17.52	18.00	17.45	17.90	2052886
2011-09-14	18.07	18.54	17.79	18.27	3021802
2011-09-15	18.46	19.15	18.29	19.06	4720979
2011-09-16	19.17	19.27	18.81	19.13	1835444
2011-09-19	18.73	18.88	18.54	18.81	2531044
2011-09-20	18.82	18.90	18.28	18.30	2450067
2011-09-21	18.23	18.51	18.08	18.09	2371844
2011-09-22	17.49	17.69	16.91	17.21	2760711
2011-09-23	17.13	17.56	17.04	17.42	1667635
2011-09-26	17.58	17.88	17.28	17.88	1432776
2011-09-27	18.31	18.54	17.95	18.08	2118181
2011-09-28	18.05	18.21	17.18	17.20	1945470
2011-09-29	17.56	17.74	17.04	17.45	1975706
2011-09-30	17.20	17.32	16.70	16.70	1486901
2011-10-03	16.51	16.80	15.61	15.61	2711081
2011-10-04	15.37	16.42	15.05	16.40	2514893
2011-10-05	16.43	16.55	16.14	16.50	1953908
2011-10-06	16.45	16.92	16.27	16.90	1979793
2011-10-07	16.96	16.98	16.22	16.47	2093403
2011-10-10	16.81	16.97	16.70	16.95	1730548
2011-10-11	16.80	17.19	16.76	17.12	1733154
2011-10-12	17.27	17.79	17.25	17.67	4350210
2011-10-13	17.49	17.66	17.25	17.51	2041920
2011-10-14	17.75	17.79	17.33	17.52	2041807
2011-10-17	17.27	17.43	16.70	16.86	1756414
2011-10-18	16.85	17.36	16.70	17.23	3967385
2011-10-19	17.26	17.40	16.85	16.90	3070706
2011-10-20	16.95	17.12	16.49	17.02	2121033
2011-10-21	17.21	17.42	17.03	17.34	3940880
2011-10-24	17.44	17.94	17.43	17.90	2767502
2011-10-25	17.77	17.89	17.48	17.61	2418396
2011-10-26	17.03	17.70	16.73	17.48	3935619
2011-10-27	18.22	18.65	18.03	18.18	5846333
2011-10-28	18.36	18.47	18.14	18.35	3324585
2011-10-31	18.13	18.25	17.74	17.80	4000565
2011-11-01	17.23	17.71	16.97	17.58	3161595
2011-11-02	17.81	17.98	17.49	17.75	3157735
2011-11-03	17.99	18.07	17.71	17.80	4910974
2011-11-04	17.60	17.80	17.46	17.70	3787787
2011-11-07	17.73	17.87	17.42	17.82	2523907
2011-11-08	17.93	18.32	17.54	18.24	3684165
2011-11-09	17.79	17.99	17.35	17.50	3269857
2011-11-10	17.70	17.78	17.35	17.61	2428904
2011-11-11	17.87	18.27	17.82	18.15	2002860
2011-11-14	18.12	18.31	17.63	17.76	2216387
2011-11-15	17.71	17.92	17.48	17.78	1930700
2011-11-16	17.56	17.79	17.37	17.42	2268280
2011-11-17	17.34	17.36	16.69	16.85	3147753
2011-11-18	16.84	17.17	16.84	16.88	1842475
2011-11-21	16.61	16.72	16.40	16.61	1589200
2011-11-22	16.63	17.03	16.62	16.82	2802450
2011-11-23	16.59	16.65	16.32	16.39	1340397
2011-11-25	16.34	16.58	16.30	16.31	542596
2011-11-28	16.84	17.01	16.63	16.84	1647212
2011-11-29	16.90	16.96	16.67	16.72	1522211
2011-11-30	17.40	17.62	17.00	17.62	2829252
2011-12-01	17.56	17.75	17.48	17.63	1775441
2011-12-02	17.83	17.99	17.79	17.82	2842377
2011-12-05	18.12	18.34	17.95	18.06	1589683
2011-12-06	18.20	18.42	18.06	18.29	3027004
2011-12-07	18.29	18.80	18.24	18.72	3880128
2011-12-08	18.58	18.64	17.86	17.90	2671455
2011-12-09	17.94	18.32	17.94	18.15	2068804
2011-12-12	17.97	18.05	17.48	17.65	2075169
2011-12-13	17.80	18.03	17.20	17.39	2090545
2011-12-14	17.31	17.33	16.96	17.05	2419573
2011-12-15	17.24	17.36	17.08	17.21	1421473
2011-12-16	17.38	17.62	17.20	17.42	1894756
2011-12-19	17.47	17.50	16.59	16.67	2789829
2011-12-20	17.04	17.43	16.96	17.14	2150683
2011-12-21	17.00	17.01	16.60	16.75	11478537
2011-12-22	16.85	17.06	16.68	17.04	4566903
2011-12-23	17.12	17.18	16.91	17.05	2373093
2011-12-27	16.95	17.12	16.91	17.07	2312679
2011-12-28	17.05	17.06	16.74	16.86	2187824
2011-12-29	16.95	17.13	16.91	17.06	2204053
2011-12-30	17.10	17.27	17.04	17.21	2264948
2012-01-03	17.56	17.67	17.35	17.38	2642949
2012-01-04	17.35	17.56	17.32	17.51	3162786
2012-01-05	17.39	17.47	17.26	17.39	2078020
2012-01-06	17.33	17.62	17.33	17.54	2130366
2012-01-09	17.54	17.57	17.48	17.52	2364696
2012-01-10	17.70	17.86	17.44	17.48	2742633
2012-01-11	17.44	17.62	17.38	17.61	1821632
2012-01-12	17.68	18.10	17.52	18.03	2312004
2012-01-13	17.95	18.06	17.71	17.98	1529184
2012-01-17	18.48	19.23	18.48	18.82	5899564
2012-01-18	18.74	19.25	18.64	19.11	3015164
2012-01-19	19.13	19.41	18.99	19.33	2529473
2012-01-20	19.31	19.34	19.05	19.30	2926279
2012-01-23	19.60	19.63	19.21	19.40	3373073
2012-01-24	19.35	19.94	19.29	19.91	4145341
2012-01-25	19.84	20.14	19.51	20.12	2942874
2012-01-26	20.16	20.30	19.92	20.03	2520274
2012-01-27	20.00	20.15	19.77	19.90	1727500
2012-01-30	19.67	19.69	19.42	19.57	1737428
2012-01-31	19.74	20.07	19.56	19.93	3475497
2012-02-01	20.05	20.42	20.05	20.27	1574534
2012-02-02	20.32	20.32	19.93	20.02	1368293
2012-02-03	20.32	20.77	20.30	20.71	2175585
2012-02-06	20.52	20.64	20.26	20.57	1590178
2012-02-07	20.53	20.65	20.34	20.47	1275612
2012-02-08	20.43	20.52	20.26	20.45	1875535
2012-02-09	20.76	21.50	20.37	20.76	3899699
2012-02-10	21.00	21.11	19.81	20.08	5557234
2012-02-13	20.28	20.37	19.55	19.64	4201333
2012-02-14	19.57	19.61	19.08	19.31	3342008
2012-02-15	19.37	19.80	19.29	19.76	5073466
2012-02-16	19.79	20.75	19.73	20.59	5683161
2012-02-17	20.73	21.09	20.66	21.04	5751848
2012-02-21	21.24	21.24	20.48	20.63	3948435
2012-02-22	20.59	20.59	19.88	19.90	4074132
2012-02-23	19.85	20.13	19.62	19.93	3235066
2012-02-24	20.02	20.09	19.76	19.83	2407137
2012-02-27	19.64	20.09	19.33	19.95	3170338
2012-02-28	19.92	20.01	19.79	19.94	2192450
2012-02-29	19.80	19.87	19.40	19.63	2976427
2012-03-01	19.65	19.91	19.52	19.72	2390627
2012-03-02	19.68	19.85	19.51	19.78	2277136
2012-03-05	19.62	19.72	19.37	19.62	4140211
2012-03-06	19.39	19.63	19.19	19.60	4174266
2012-03-07	19.65	19.77	19.51	19.57	2345432
2012-03-08	19.69	19.81	19.43	19.46	2802222
2012-03-09	19.46	19.72	19.41	19.50	1710332
2012-03-12	19.50	19.50	19.04	19.23	2397259
2012-03-13	19.30	19.81	19.28	19.74	1862530
2012-03-14	19.71	19.99	19.61	19.88	2283510
2012-03-15	19.88	20.10	19.68	20.07	3200727
2012-03-16	20.11	20.45	20.09	20.32	3889062
2012-03-19	20.30	20.37	20.11	20.16	4411367
2012-03-20	20.01	20.12	19.85	19.90	1522398
2012-03-21	19.89	19.97	19.71	19.91	2065149
2012-03-22	19.75	19.90	19.50	19.66	1716062
2012-03-23	19.62	19.64	19.40	19.56	1614435
2012-03-26	19.72	19.87	19.57	19.61	2327175
2012-03-27	19.66	19.81	19.54	19.72	1983653
2012-03-28	19.68	19.74	19.31	19.50	1336535
2012-03-29	19.39	19.54	19.32	19.46	1290241
2012-03-30	19.58	19.60	19.30	19.31	1497499
2012-04-02	19.31	19.63	19.28	19.42	2500259
2012-04-03	19.42	20.08	19.39	19.92	3816847
2012-04-04	19.96	20.08	19.78	19.95	4581208
2012-04-05	19.88	19.89	19.43	19.43	4072600
2012-04-09	19.12	19.16	18.82	18.82	2844956
2012-04-10	18.78	18.78	18.12	18.23	3577082
2012-04-11	18.34	18.57	18.27	18.37	2335187
2012-04-12	18.36	18.78	18.32	18.77	2013134
2012-04-13	18.67	18.96	18.66	18.73	2739494
2012-04-16	18.81	18.93	18.47	18.57	1482742
2012-04-17	18.77	19.16	18.66	19.03	1685219
2012-04-18	18.95	19.20	18.89	19.12	2465968
2012-04-19	19.11	19.33	18.99	19.12	1122287
2012-04-20	19.19	19.37	19.02	19.11	1812031
2012-04-23	18.91	18.91	18.60	18.67	1734505
2012-04-24	18.66	18.74	18.37	18.46	3046003
2012-04-25	18.62	18.99	18.57	18.92	2772955
2012-04-26	18.89	19.17	18.89	19.17	1543213
2012-04-27	19.20	19.27	19.08	19.24	2566625
2012-04-30	19.23	19.33	19.07	19.18	1287811
2012-05-01	19.15	19.56	19.07	19.28	1912366
2012-05-02	19.21	19.22	18.82	18.95	2784226
2012-05-03	19.04	19.06	18.16	18.31	5095992
2012-05-04	17.92	18.23	17.60	17.69	4366759
2012-05-07	17.60	17.76	17.32	17.60	2599098
2012-05-08	17.52	18.05	17.17	17.96	3850552
2012-05-09	17.76	18.19	17.58	18.15	3224293
2012-05-10	18.34	18.43	18.06	18.12	3414622
2012-05-11	18.01	18.07	17.76	17.80	2111203
2012-05-14	17.61	17.66	17.38	17.54	1561850
2012-05-15	17.50	17.53	17.13	17.21	2076899
2012-05-16	17.25	17.32	16.84	16.86	2237771
2012-05-17	16.92	16.97	16.24	16.26	3173993
2012-05-18	16.33	16.51	15.93	16.03	3033972
2012-05-21	16.12	16.36	16.01	16.20	3616633
2012-05-22	16.28	16.33	16.00	16.07	2457149
2012-05-23	15.95	16.33	15.73	16.26	1881692
2012-05-24	16.30	16.35	15.84	16.08	1844669
2012-05-25	16.00	16.16	15.91	16.00	1624544
2012-05-29	16.12	16.35	16.04	16.23	2218405
2012-05-30	15.94	16.01	15.68	15.72	1680519
2012-05-31	15.71	15.77	15.44	15.65	2289213
2012-06-01	15.38	15.38	15.12	15.26	3424185
2012-06-04	15.23	15.29	14.72	14.94	2240185
2012-06-05	14.88	15.29	14.85	15.25	2205153
2012-06-06	15.36	15.69	15.36	15.66	2244240
2012-06-07	15.92	16.00	15.51	15.54	1393251
2012-06-08	15.46	15.72	15.43	15.63	1671366
2012-06-11	15.79	15.79	15.39	15.40	1434949
2012-06-12	15.51	15.65	15.35	15.65	1459005
2012-06-13	15.56	15.69	15.29	15.33	1451527
2012-06-14	15.35	15.58	15.29	15.52	1446555
2012-06-15	15.61	15.63	15.32	15.54	2417916
2012-06-18	15.48	15.66	15.44	15.61	983732
2012-06-19	15.73	16.03	15.66	15.88	1494551
2012-06-20	15.88	16.02	15.71	15.81	1374378
2012-06-21	15.82	15.85	15.35	15.44	1957973
2012-06-22	15.55	15.65	15.30	15.58	1294079
2012-06-25	15.36	15.41	15.13	15.30	1643205
2012-06-26	15.30	15.32	15.07	15.27	1479212
2012-06-27	15.33	15.38	14.85	14.90	4801124
2012-06-28	14.83	15.05	14.79	14.95	3921476
2012-06-29	15.32	15.44	15.24	15.44	3410254
2012-07-02	15.49	15.55	15.29	15.54	3029994
2012-07-03	15.55	16.07	15.49	15.95	1386982
2012-07-05	15.95	16.10	15.80	15.95	2451239
2012-07-06	15.70	15.89	15.59	15.82	1788496
2012-07-09	15.82	15.85	15.55	15.68	1232485
2012-07-10	15.73	15.88	15.50	15.64	1983114
2012-07-11	15.61	15.71	15.42	15.55	2511505
2012-07-12	15.38	15.42	15.07	15.08	2023993
2012-07-13	15.12	15.36	15.12	15.36	1762739
2012-07-16	15.41	15.46	15.15	15.29	3349515
2012-07-17	15.40	15.50	15.25	15.47	2454839
2012-07-18	15.39	15.60	15.31	15.44	2632495
2012-07-19	15.48	15.71	15.40	15.67	2308640
2012-07-20	15.56	15.67	15.47	15.58	2071252
2012-07-23	15.35	15.44	15.12	15.41	1962446
2012-07-24	15.43	15.46	15.18	15.39	2638433
2012-07-25	15.47	15.58	15.18	15.28	2400723
2012-07-26	15.48	15.55	15.19	15.33	2064991
2012-07-27	15.45	16.06	15.33	15.94	2973618
2012-07-30	15.92	16.18	15.88	16.11	1886953
2012-07-31	16.04	16.28	16.04	16.20	2843200
2012-08-01	16.25	16.30	15.77	15.80	2533700
2012-08-02	14.21	14.23	11.51	13.15	23869353
2012-08-03	13.27	14.22	13.18	13.82	10201142
2012-08-06	13.82	13.91	13.48	13.80	3748068
2012-08-07	13.78	14.04	13.73	13.93	3371362
2012-08-08	13.88	14.01	13.84	13.91	1710241
2012-08-09	13.88	14.10	13.85	14.01	2502444
2012-08-10	13.96	14.04	13.88	13.99	1928273
2012-08-13	13.92	13.98	13.60	13.68	2522646
2012-08-14	13.81	13.87	13.62	13.67	2139695
2012-08-15	13.67	13.72	13.51	13.55	3291197
2012-08-16	13.66	14.03	13.66	13.84	11421047
2012-08-17	13.89	13.98	13.50	13.58	5038793
2012-08-20	13.58	13.58	13.28	13.35	3309048
2012-08-21	13.36	13.54	13.27	13.34	1990428
2012-08-22	13.32	13.49	13.16	13.47	2919646
2012-08-23	13.41	13.42	13.07	13.11	2325981
2012-08-24	13.08	13.34	13.08	13.26	1840787
2012-08-27	13.33	13.40	13.08	13.12	1911427
2012-08-28	13.10	13.22	13.07	13.13	2379731
2012-08-29	13.81	14.58	13.78	14.58	9814227
2012-08-30	14.50	14.63	14.23	14.31	5283161
2012-08-31	14.42	14.53	14.23	14.27	2936262
2012-09-04	14.25	14.31	13.99	14.12	3704304
2012-09-05	14.10	14.98	14.10	14.96	5051620
2012-09-06	14.95	15.27	14.90	14.99	3897495
2012-09-07	15.06	15.15	14.83	15.06	2575339
2012-09-10	15.20	15.68	15.07	15.65	6206835
2012-09-11	15.54	15.75	15.51	15.60	2765039
2012-09-12	15.66	15.82	15.59	15.80	4498533
2012-09-13	15.87	16.26	15.72	16.22	6034845
2012-09-14	16.29	16.67	16.24	16.30	4433233
2012-09-17	16.24	16.24	15.87	16.00	2654652
2012-09-18	16.02	16.14	15.90	16.09	3050507
2012-09-19	16.17	16.23	16.01	16.11	2741645
2012-09-20	16.17	16.58	15.99	16.57	4432759
2012-09-21	16.70	16.77	16.43	16.67	5322241
2012-09-24	16.56	16.67	16.34	16.35	2462139
2012-09-25	16.40	16.41	15.65	15.67	3606694
2012-09-26	15.62	15.67	15.37	15.57	2105064
2012-09-27	15.64	15.67	15.45	15.59	2035114
2012-09-28	15.54	15.56	15.38	15.46	1847470
2012-10-01	15.56	15.84	15.52	15.68	2213452
2012-10-02	15.72	15.80	15.30	15.35	2392617
2012-10-03	15.38	15.56	15.16	15.24	2485947
2012-10-04	15.35	15.55	15.32	15.43	1638707
2012-10-05	15.56	15.94	15.56	15.91	2742187
2012-10-08	15.82	15.93	15.70	15.71	3651182
2012-10-09	15.72	15.97	15.59	15.59	1514163
2012-10-10	15.63	15.73	15.38	15.40	1435369
2012-10-11	15.51	15.74	15.43	15.48	1419026
2012-10-12	15.45	15.50	15.31	15.35	1202156
2012-10-15	15.34	15.51	15.10	15.50	1694956
2012-10-16	15.60	15.96	15.52	15.96	1632373
2012-10-17	16.03	16.30	16.03	16.28	2106363
2012-10-18	16.21	16.51	16.13	16.51	1647542
2012-10-19	16.41	16.51	15.84	15.95	2103381
2012-10-22	15.79	16.13	15.79	16.04	1308645
2012-10-23	15.80	15.83	15.54	15.72	1659857
2012-10-24	15.78	15.85	15.63	15.74	1982503
2012-10-25	15.86	15.94	15.69	15.92	1359507
2012-10-26	15.93	15.93	15.61	15.84	1750870
2012-10-31	15.99	16.31	15.93	16.22	1867405
2012-11-01	16.27	16.80	16.19	16.68	2854457
2012-11-02	16.70	16.81	16.01	16.67	5245993
2012-11-05	16.68	17.06	16.68	16.85	2577199
2012-11-06	16.91	16.99	16.79	16.85	4162951
2012-11-07	16.70	16.85	16.50	16.64	4138556
2012-11-08	16.58	16.88	16.55	16.57	2905540
2012-11-09	16.49	16.81	16.40	16.68	2864720
2012-11-12	16.75	16.87	16.57	16.77	1714142
2012-11-13	16.62	17.44	16.59	17.20	4324809
2012-11-14	16.99	17.18	16.59	16.63	11792182
2012-11-15	16.66	16.77	16.43	16.49	3043787
2012-11-16	16.46	16.47	16.08	16.39	2338883
2012-11-19	16.65	16.81	16.59	16.75	3107173
2012-11-20	16.69	16.94	16.67	16.74	2245794
2012-11-21	16.75	16.91	16.72	16.79	2145510
2012-11-23	16.89	17.16	16.84	17.16	976946
2012-11-26	17.11	17.31	17.01	17.18	2908396
2012-11-27	17.10	17.17	16.88	16.91	2426817
2012-11-28	16.93	17.02	16.71	16.94	2533184
2012-11-29	17.02	17.04	16.70	16.80	2011477
2012-11-30	16.80	16.90	16.74	16.82	2642508
2012-12-03	16.89	16.90	16.50	16.54	2663790
2012-12-04	16.52	16.64	16.36	16.45	2338208
2012-12-05	16.41	16.59	16.38	16.44	2391758
2012-12-06	16.49	16.76	16.49	16.70	1780644
2012-12-07	16.75	16.88	16.41	16.51	3340324
2012-12-10	16.52	16.73	16.50	16.57	3531265
2012-12-11	16.62	16.77	16.48	16.49	13341298
2012-12-12	16.28	16.65	16.28	16.36	7228250
2012-12-13	16.32	16.62	16.32	16.43	3478443
2012-12-14	16.40	16.48	16.12	16.13	3628543
2012-12-17	16.16	16.41	16.13	16.30	3195120
2012-12-18	16.33	16.67	16.25	16.65	4596914
2012-12-19	16.69	17.33	16.66	17.23	4245928
2012-12-20	17.27	17.44	17.09	17.35	2793602
2012-12-21	17.05	17.36	17.05	17.35	2694532
2012-12-24	17.28	17.60	17.13	17.55	1087217
2012-12-26	17.61	17.82	17.42	17.45	2183084
2012-12-27	17.50	17.51	17.13	17.37	2343713
2012-12-28	17.22	17.30	17.06	17.09	1596433
2012-12-31	17.06	17.53	17.03	17.51	2034462
2013-01-02	17.90	18.10	17.78	17.94	2143104
2013-01-03	17.94	18.32	17.92	18.00	2034355
2013-01-04	18.02	18.15	17.97	18.11	1397954
2013-01-07	18.00	18.17	18.00	18.16	1678931
2013-01-08	18.17	18.29	18.10	18.20	2512019
2013-01-09	18.22	18.35	18.14	18.22	1546039
2013-01-10	18.30	18.33	18.11	18.29	2091464
2013-01-11	18.27	18.27	17.86	18.22	1917363
2013-01-14	18.23	18.39	18.20	18.33	1612158
2013-01-15	18.20	18.30	18.08	18.28	1307927
2013-01-16	18.56	18.65	18.40	18.59	1812895
2013-01-17	18.70	18.95	18.60	18.83	1652097
2013-01-18	18.85	18.89	18.52	18.80	1292067
2013-01-22	18.76	18.86	18.50	18.86	3496507
2013-01-23	18.82	19.00	18.77	18.93	1738775
2013-01-24	18.93	19.04	18.82	18.93	1383603
2013-01-25	18.99	19.02	18.49	18.62	3184435
2013-01-28	18.62	18.78	18.41	18.64	1398114
2013-01-29	18.58	18.69	18.50	18.69	971477
2013-01-30	18.64	18.83	18.62	18.66	1474127
2013-01-31	18.59	18.84	18.59	18.72	1202312
2013-02-01	18.83	19.28	18.81	19.08	2306199
2013-02-04	18.93	19.06	18.80	18.90	2774488
2013-02-05	19.00	19.45	18.94	19.42	2184696
2013-02-06	19.30	19.62	19.24	19.52	2725616
2013-02-07	19.51	19.54	19.14	19.23	2275720
2013-02-08	19.24	19.30	19.09	19.25	1331904
2013-02-11	19.21	19.24	19.06	19.11	1132012
2013-02-12	19.08	19.13	18.83	18.95	2683368
2013-02-13	18.95	19.11	18.87	18.98	1587066
2013-02-14	18.93	19.05	18.85	18.97	1753404
2013-02-15	19.04	19.50	18.93	19.40	2462389
2013-02-19	19.51	23.27	19.47	21.15	18274623
2013-02-20	21.05	21.45	20.49	20.54	7209104
2013-02-21	20.44	20.72	20.18	20.66	3622692
2013-02-22	20.74	21.44	20.74	21.02	3586214
2013-02-25	21.08	21.63	20.93	21.08	5201184
2013-02-26	21.15	21.62	21.08	21.58	3625383
2013-02-27	21.38	21.98	21.19	21.84	3183154
2013-02-28	21.88	22.28	21.80	22.21	2892054
2013-03-01	22.13	22.44	21.99	22.38	2536106
2013-03-04	22.33	22.52	22.19	22.43	1852855
2013-03-05	22.55	22.82	22.50	22.73	1844210
2013-03-06	22.82	22.87	22.33	22.34	2889230
2013-03-07	22.32	22.54	22.00	22.36	3909196
2013-03-08	22.52	22.72	22.49	22.50	2496960
2013-03-11	22.52	23.07	22.50	22.83	2149578
2013-03-12	22.87	23.07	22.68	22.77	1772943
2013-03-13	22.82	23.64	22.81	23.32	2995375
2013-03-14	23.35	24.20	23.35	24.15	3371191
2013-03-15	24.28	25.08	24.11	24.27	4851089
2013-03-18	24.05	24.35	23.94	24.02	2052207
2013-03-19	24.04	24.36	23.73	24.00	1961519
2013-03-20	24.10	24.38	23.99	24.28	1947565
2013-03-21	24.10	24.20	23.57	23.58	1898425
2013-03-22	23.64	23.83	23.45	23.71	1554941
2013-03-25	23.82	24.02	23.50	23.74	2346743
2013-03-26	23.90	24.25	23.82	24.20	1331568
2013-03-27	23.96	24.26	23.85	24.23	1096619
2013-03-28	24.33	24.55	23.94	24.11	2221186
2013-04-01	24.11	24.31	23.75	23.82	1281168
2013-04-02	23.81	23.92	22.94	23.05	4058772
2013-04-03	23.05	23.11	21.73	22.23	7770877
2013-04-04	22.35	22.56	22.04	22.04	3959095
2013-04-05	21.69	21.94	21.46	21.90	5647586
2013-04-08	22.03	22.39	21.84	22.24	2407289
2013-04-09	22.23	22.32	21.91	22.09	1763988
2013-04-10	22.12	23.03	22.12	22.69	2903652
2013-04-11	22.70	23.01	22.56	22.90	2900142
2013-04-12	22.81	22.84	22.29	22.65	1710382
2013-04-15	22.44	22.44	21.42	21.46	2369641
2013-04-16	21.61	21.95	21.53	21.87	2247275
2013-04-17	21.68	21.74	21.14	21.39	2407744
2013-04-18	21.43	21.47	20.98	21.15	2094563
2013-04-19	21.20	21.71	21.16	21.48	1327280
2013-04-22	21.50	21.75	21.28	21.59	1275685
2013-04-23	21.69	21.92	21.56	21.90	1670659
2013-04-24	21.96	22.29	21.90	22.07	1704596
2013-04-25	22.19	22.45	21.88	22.31	1809740
2013-04-26	22.25	22.31	21.79	21.79	1793253
2013-04-29	21.91	22.20	21.76	22.09	1924025
2013-04-30	22.13	22.32	21.87	22.12	1984363
2013-05-01	22.06	23.04	21.66	22.20	3039589
2013-05-02	22.21	22.51	21.68	21.77	2786720
2013-05-03	22.03	22.54	22.01	22.51	2340045
2013-05-06	22.50	22.98	22.50	22.77	1461299
2013-05-07	22.72	22.94	22.60	22.84	1413715
2013-05-08	22.81	22.98	22.64	22.82	2620434
2013-05-09	22.77	23.03	22.68	22.74	1387981
2013-05-10	22.75	23.17	22.75	23.10	2977233
2013-05-13	22.99	23.12	22.70	22.85	1327480
2013-05-14	22.82	23.23	22.82	23.19	2080148
2013-05-15	23.12	23.43	22.90	23.33	1934219
2013-05-16	23.22	23.80	23.22	23.62	3256177
2013-05-17	23.67	24.04	23.62	23.86	2082664
2013-05-20	23.82	24.04	23.74	23.79	1172062
2013-05-21	23.76	23.95	23.65	23.84	1786161
2013-05-22	23.84	24.21	23.50	23.65	1638206
2013-05-23	23.35	23.96	23.21	23.81	1266508
2013-05-24	23.60	23.83	23.48	23.76	1043593
2013-05-28	24.09	24.40	24.09	24.34	1896811
2013-05-29	24.15	24.42	24.02	24.37	2204585
2013-05-30	24.36	24.58	23.67	24.24	1815379
2013-05-31	24.08	24.52	24.01	24.02	1833896
2013-06-03	24.20	24.54	24.03	24.52	2162167
2013-06-04	24.46	24.83	24.27	24.56	2070347
2013-06-05	24.33	24.42	23.56	23.60	2125400
2013-06-06	23.57	23.87	23.24	23.60	1952925
2013-06-07	23.80	24.43	23.62	24.41	1621111
2013-06-10	24.50	24.53	24.14	24.14	1216193
2013-06-11	23.85	24.03	23.72	23.85	1188646
2013-06-12	24.08	24.08	23.39	23.45	992163
2013-06-13	23.44	23.91	23.30	23.86	1142014
2013-06-14	23.87	23.97	23.68	23.88	700776
2013-06-17	24.12	24.33	23.97	24.30	1336828
2013-06-18	24.36	24.74	24.36	24.64	1232116
2013-06-19	24.61	24.75	24.25	24.29	1448052
2013-06-20	24.01	24.05	23.31	23.53	1980911
2013-06-21	23.66	23.84	23.11	23.47	1965726
2013-06-24	23.18	23.18	22.69	22.80	2254060
2013-06-25	23.05	23.33	23.00	23.26	1769811
2013-06-26	23.47	23.67	23.21	23.58	1917922
2013-06-27	23.75	24.10	23.69	24.04	1998275
2013-06-28	23.96	24.11	23.76	23.95	3704010
2013-07-01	24.63	24.86	24.31	24.45	2033788
2013-07-02	24.48	24.84	24.41	24.65	2442671
2013-07-03	24.48	24.96	24.43	24.96	2661698
2013-07-05	25.08	25.58	24.89	25.56	1505278
2013-07-08	25.75	25.95	25.65	25.84	1542399
2013-07-09	26.01	26.17	25.78	26.09	1563582
2013-07-10	26.80	26.87	26.23	26.77	2950161
2013-07-11	27.14	27.27	26.85	27.26	1637367
2013-07-12	27.25	27.65	27.08	27.51	3485416
2013-07-15	27.52	27.67	27.43	27.61	2117615
2013-07-16	27.58	27.67	27.39	27.51	3072979
2013-07-17	27.51	27.66	27.31	27.54	1573158
2013-07-18	27.54	27.64	27.29	27.34	1824047
2013-07-19	27.36	27.56	27.16	27.55	2513742
2013-07-22	27.53	27.76	27.25	27.33	1477393
2013-07-23	27.46	27.46	26.86	27.03	2347977
2013-07-24	27.15	27.24	26.70	26.73	3145107
2013-07-25	26.64	27.16	26.60	27.07	1766327
2013-07-26	26.91	27.16	26.74	27.12	1016752
2013-07-29	27.03	27.17	26.83	26.90	1225155
2013-07-30	26.99	27.28	26.84	27.17	1392066
2013-07-31	27.31	27.59	27.16	27.24	1802230
2013-08-01	27.52	28.06	27.41	27.88	1923558
2013-08-02	28.36	30.66	28.35	30.36	6135563
2013-08-05	30.47	31.20	29.95	30.16	2452029
2013-08-06	30.15	30.44	29.55	30.04	3050426
2013-08-07	29.94	30.28	29.37	30.05	1795201
2013-08-08	30.26	30.53	30.00	30.07	1596052
2013-08-09	29.99	30.49	29.92	30.09	1479208
2013-08-12	29.91	30.29	29.81	30.19	1475741
2013-08-13	30.35	30.39	29.93	30.27	1436919
2013-08-14	30.19	30.65	30.13	30.31	1412760
2013-08-15	29.92	30.05	29.53	29.58	1882676
2013-08-16	29.55	29.56	29.08	29.16	2292751
2013-08-19	29.16	29.23	28.66	28.69	1236196
2013-08-20	28.80	29.00	28.65	28.88	1239893
2013-08-21	28.87	29.20	28.76	28.97	1293730
2013-08-22	29.11	29.16	28.56	28.95	918152
2013-08-23	29.06	29.46	28.78	29.41	864104
2013-08-26	29.41	29.70	29.17	29.31	725645
2013-08-27	28.90	28.97	28.01	28.14	1390266
2013-08-28	28.19	28.52	27.97	28.11	1405761
2013-08-29	28.07	28.70	27.94	28.41	765843
2013-08-30	28.44	28.53	28.11	28.40	1461129
2013-09-03	28.85	29.00	28.31	28.54	1624776
2013-09-04	28.38	29.57	28.38	29.39	2276821
2013-09-05	29.39	29.66	29.27	29.53	1355346
2013-09-06	29.60	29.75	29.05	29.52	1469946
2013-09-09	29.60	30.34	29.56	30.26	1564979
2013-09-10	30.46	30.73	30.24	30.57	1193579
2013-09-11	30.57	30.57	29.94	30.14	1068027
2013-09-12	30.05	30.13	29.68	29.82	1111300
2013-09-13	29.95	30.05	29.61	30.04	1203447
2013-09-16	30.60	30.68	30.15	30.37	2056413
2013-09-17	30.35	30.42	29.54	29.81	2913278
2013-09-18	29.86	30.42	29.56	30.32	2262859
2013-09-19	30.35	30.56	29.82	29.83	3921024
2013-09-20	30.06	30.42	28.36	28.56	7338832
2013-09-23	28.07	28.25	26.55	27.01	7505344
2013-09-24	27.01	27.59	26.98	27.25	3413506
2013-09-25	27.11	27.47	26.92	27.15	1773995
2013-09-26	27.17	27.68	27.17	27.62	1727617
2013-09-27	27.54	27.70	27.40	27.49	2570985
2013-09-30	26.99	27.53	26.86	27.19	2571222
2013-10-01	27.14	27.48	27.14	27.48	1654309
2013-10-02	27.20	27.44	26.99	27.12	1913987
2013-10-03	27.03	27.08	26.44	26.81	2793778
2013-10-04	26.87	27.22	26.62	27.07	1097341
2013-10-07	26.68	26.96	26.50	26.56	1379879
2013-10-08	26.45	27.47	26.38	26.72	2967258
2013-10-09	26.74	26.80	26.13	26.59	1887730
2013-10-10	27.03	27.43	27.02	27.39	1451653
2013-10-11	27.12	27.60	27.07	27.44	1148067
2013-10-14	27.17	27.39	27.09	27.32	1230636
2013-10-15	27.21	27.27	26.92	27.16	1811418
2013-10-16	27.42	27.46	27.03	27.09	1769225
2013-10-17	27.03	27.94	27.03	27.88	1808641
2013-10-18	27.96	27.99	27.66	27.93	1300778
2013-10-21	27.92	28.11	27.74	27.94	754756
2013-10-22	28.04	28.59	27.96	28.40	1005217
2013-10-23	28.26	28.31	27.80	28.04	1191285
2013-10-24	28.14	28.48	27.98	28.45	1254497
2013-10-25	28.44	28.60	28.24	28.33	1009667
2013-10-28	28.36	28.37	27.90	28.08	1223193
2013-10-29	28.14	28.74	28.11	28.52	2126810
2013-10-30	29.91	31.29	29.50	30.35	4881707
2013-10-31	29.91	30.61	29.91	30.18	3622570
2013-11-01	30.33	31.30	30.33	31.21	3520483
2013-11-04	31.24	31.64	30.99	31.55	1928337
2013-11-05	31.52	31.56	31.04	31.11	1530788
2013-11-06	31.29	31.45	30.89	31.10	1191572
2013-11-07	31.28	31.41	30.47	30.50	1841773
2013-11-08	30.55	30.94	30.53	30.82	2074527
2013-11-11	30.82	31.15	30.77	31.10	1339684
2013-11-12	31.00	31.15	30.70	30.90	977534
2013-11-13	30.58	31.02	30.45	30.81	1288275
2013-11-14	30.91	31.09	30.61	30.96	854473
2013-11-15	30.94	31.97	30.86	31.73	1670783
2013-11-18	31.77	31.99	31.55	31.69	1556231
2013-11-19	31.62	31.88	31.27	31.44	1089898
2013-11-20	31.44	31.53	30.77	30.81	1317255
2013-11-21	30.90	32.25	30.90	32.11	1841580
2013-11-22	32.04	32.13	31.70	31.78	1252027
2013-11-25	31.91	32.45	31.86	32.17	1319754
2013-11-26	32.11	32.40	32.05	32.28	1297390
2013-11-27	32.44	32.47	32.14	32.34	981627
2013-11-29	32.27	32.40	31.98	32.11	516003
2013-12-02	32.16	32.27	31.73	31.81	1607575
2013-12-03	31.85	32.30	31.67	31.91	1278628
2013-12-04	31.56	32.04	31.40	31.93	1383720
2013-12-05	31.80	31.96	31.35	31.46	1383859
2013-12-06	31.80	32.63	31.64	32.52	1498349
2013-12-09	32.52	32.65	31.99	32.13	980315
2013-12-10	32.04	32.79	31.91	32.52	1524005
2013-12-11	32.38	32.54	31.29	31.39	1791443
2013-12-12	31.39	31.70	31.28	31.55	1117220
2013-12-13	31.71	32.24	31.63	31.85	1730855
2013-12-16	32.11	32.30	31.74	31.98	1800793
2013-12-17	31.84	32.03	31.56	31.73	1359348
2013-12-18	31.75	32.49	31.38	32.38	1784305
2013-12-19	32.34	32.66	32.21	32.55	1069854
2013-12-20	32.79	33.14	32.53	32.95	1920133
2013-12-23	33.13	33.16	32.88	33.09	966447
2013-12-24	33.20	34.00	33.20	33.99	861731
2013-12-26	34.01	34.11	33.62	33.96	1115405
2013-12-27	34.13	34.13	33.65	33.82	552192
2013-12-30	33.75	34.37	33.66	34.13	853945
2013-12-31	34.27	34.27	33.78	34.05	781498
2014-01-02	34.02	34.04	33.46	33.73	1111962
2014-01-03	33.70	33.87	33.50	33.67	946108
2014-01-06	33.91	34.13	33.54	33.64	1505166
2014-01-07	33.68	34.26	33.65	33.93	819718
2014-01-08	33.92	34.15	33.64	34.05	1355348
2014-01-09	34.06	34.30	33.64	33.75	1563969
2014-01-10	33.96	34.04	33.67	34.02	1112063
2014-01-13	33.84	34.03	33.10	33.27	1168674
2014-01-14	33.36	33.78	33.21	33.72	1413289
2014-01-15	33.80	34.03	33.45	33.61	1260097
2014-01-16	33.52	33.75	33.36	33.68	1014628
2014-01-17	33.68	33.68	32.99	33.06	1086580
2014-01-21	33.20	33.25	32.71	32.97	1111087
2014-01-22	33.08	33.12	32.76	33.03	1115832
2014-01-23	32.74	32.82	31.93	32.09	1980061
2014-01-24	31.95	31.98	31.03	31.07	1917165
2014-01-27	31.30	31.53	30.71	31.10	1952824
2014-01-28	31.20	31.39	30.92	31.01	1809033
2014-01-29	30.73	31.58	30.36	31.06	2182478
2014-01-30	31.41	31.53	31.23	31.39	1371503
2014-01-31	30.92	31.48	30.75	31.19	1285749
2014-02-03	31.18	31.33	29.96	30.03	1654146
2014-02-04	30.34	30.71	30.15	30.41	1587949
2014-02-05	30.37	31.03	29.96	30.89	2310404
2014-02-06	29.91	30.80	28.18	29.86	4816022
2014-02-07	30.10	31.53	30.03	31.45	2953180
2014-02-10	31.35	32.17	31.16	32.06	2316603
2014-02-11	32.09	32.96	31.86	32.74	1659759
2014-02-12	32.81	32.95	31.81	31.98	2864785
2014-02-13	31.78	32.45	31.73	32.41	1568897
2014-02-14	32.37	32.58	32.23	32.27	1126595
2014-02-18	32.28	32.75	32.26	32.65	1379770
2014-02-19	32.50	33.01	32.33	32.40	1420788
2014-02-20	32.44	32.80	31.92	32.72	1643160
2014-02-21	32.80	33.10	32.52	32.78	1546043
2014-02-24	32.75	33.30	32.70	32.84	1958442
2014-02-25	32.80	33.82	32.80	33.62	2343345
2014-02-26	33.67	33.90	33.13	33.32	2355665
2014-02-27	33.26	33.62	33.13	33.46	1606954
2014-02-28	33.50	34.56	33.46	34.04	2412451
2014-03-03	33.63	34.09	33.46	33.79	1436615
2014-03-04	34.30	34.80	34.20	34.65	1801584
2014-03-05	34.63	34.72	34.30	34.45	1513374
2014-03-06	34.65	34.85	34.39	34.59	955242
2014-03-07	34.31	34.48	33.36	33.52	2844805
2014-03-10	33.49	33.51	32.89	33.27	1772914
2014-03-11	33.35	33.53	32.89	33.12	1657984
2014-03-12	32.91	33.32	32.71	32.77	1540054
2014-03-13	32.90	33.24	32.21	32.38	2102366
2014-03-14	32.29	32.70	31.88	32.09	2086750
2014-03-17	32.34	32.76	32.08	32.56	1141460
2014-03-18	32.57	32.92	32.49	32.81	667274
2014-03-19	32.86	32.88	31.91	32.16	1140074
2014-03-20	32.02	32.41	32.00	32.41	911533
2014-03-21	32.61	32.69	32.11	32.23	1603832
2014-03-24	32.26	32.62	31.48	31.80	1082007
2014-03-25	31.85	32.03	31.34	31.97	1600886
2014-03-26	32.12	32.20	31.25	31.25	1260872
2014-03-27	31.20	31.41	30.82	31.37	1229353
2014-03-28	31.44	31.77	31.32	31.53	799661
2014-03-31	31.80	33.05	31.80	32.87	2265653
2014-04-01	33.08	33.22	32.41	32.97	1735806
2014-04-02	32.94	33.54	32.71	33.45	2231625
2014-04-03	33.47	33.63	32.79	33.15	1902339
2014-04-04	33.42	33.63	32.21	32.38	1720881
2014-04-07	32.18	32.44	31.51	31.74	2009961
2014-04-08	31.58	31.98	31.24	31.60	1522077
2014-04-09	31.66	32.28	31.33	32.27	1614660
2014-04-10	32.17	32.27	31.16	31.32	1739816
2014-04-11	31.04	31.10	30.29	30.36	1989767
2014-04-14	30.70	30.88	30.40	30.69	2129690
2014-04-15	31.12	31.78	30.46	31.72	3079389
2014-04-16	32.11	32.37	31.87	32.15	1762299
2014-04-17	32.14	32.43	31.90	32.27	1386878
2014-04-21	32.30	32.72	32.01	32.65	1283735
2014-04-22	32.63	33.27	32.53	33.10	1344596
2014-04-23	33.12	33.36	32.81	33.22	1833205
2014-04-24	33.34	33.36	32.97	33.13	2358705
2014-04-25	33.02	33.07	32.38	32.52	2865618
2014-04-28	32.59	32.90	32.15	32.38	1580175
2014-04-29	32.52	32.84	32.36	32.59	1636736
2014-04-30	36.64	37.20	33.55	34.31	5148970
2014-05-01	34.07	34.24	33.22	33.56	4092298
2014-05-02	33.51	33.76	33.20	33.20	1773524
2014-05-05	33.01	33.49	32.81	33.37	1360692
2014-05-06	33.17	33.40	32.88	32.94	1574888
2014-05-07	32.93	33.33	32.53	33.32	1610653
2014-05-08	33.20	33.77	32.98	33.17	1877464
2014-05-09	33.14	33.41	32.79	33.40	1764959
2014-05-12	33.53	33.84	33.52	33.69	1454618
2014-05-13	33.77	33.86	33.35	33.38	1000143
2014-05-14	33.51	33.54	33.05	33.17	1224552
2014-05-15	33.06	33.15	32.14	32.29	2002367
2014-05-16	32.28	32.72	32.22	32.65	1636813
2014-05-19	32.55	33.38	32.49	33.10	1332681
2014-05-20	33.09	33.17	32.26	32.39	1225025
2014-05-21	32.52	32.82	32.39	32.52	756934
2014-05-22	32.60	32.68	32.44	32.50	740410
2014-05-23	32.61	32.89	32.44	32.79	860721
2014-05-27	32.94	33.43	32.88	33.27	1317776
2014-05-28	33.23	33.38	32.93	32.95	1021840
2014-05-29	32.95	33.15	32.68	33.08	682620
2014-05-30	32.83	33.07	32.58	32.93	1846744
2014-06-02	33.04	33.30	32.78	33.13	1152662
2014-06-03	33.01	33.17	32.82	32.93	1231955
2014-06-04	32.75	32.92	32.21	32.24	1723901
2014-06-05	32.42	32.61	32.08	32.48	1023318
2014-06-06	32.59	33.37	32.59	33.25	1445526
2014-06-09	33.31	33.43	33.04	33.06	931416
2014-06-10	33.96	34.10	33.25	33.78	5985660
2014-06-11	33.47	33.70	33.13	33.68	2397943
2014-06-12	33.61	33.64	33.14	33.23	1646427
2014-06-13	33.28	33.37	32.98	33.29	1452332
2014-06-16	33.22	34.15	33.09	34.07	2679317
2014-06-17	33.92	34.49	33.88	34.30	1834141
2014-06-18	34.26	34.38	33.78	34.34	1130807
2014-06-19	34.30	34.61	34.21	34.53	1236035
2014-06-20	34.63	34.99	34.58	34.94	2459952
2014-06-23	34.95	35.10	34.48	34.72	1239110
2014-06-24	34.60	34.67	34.23	34.26	1388543
2014-06-25	34.26	34.51	33.77	34.08	1233195
2014-06-26	34.16	34.51	33.78	34.47	1474619
2014-06-27	34.35	34.84	34.32	34.70	1860023
2014-06-30	34.72	34.75	34.07	34.17	1569276
2014-07-01	34.33	34.42	34.04	34.20	1590426
2014-07-02	34.03	34.15	33.53	33.53	1328056
2014-07-03	33.79	33.98	33.40	33.77	1152395
2014-07-07	33.73	33.77	33.21	33.25	813943
2014-07-08	33.13	33.26	32.90	33.11	1143315
2014-07-09	33.33	33.47	33.14	33.41	1143835
2014-07-10	33.03	33.35	32.83	33.21	1149859
2014-07-11	33.21	33.35	33.16	33.24	1016558
2014-07-14	33.51	33.67	33.34	33.39	765811
2014-07-15	33.48	33.93	33.25	33.63	1121853
2014-07-16	33.73	33.87	33.49	33.69	931414
2014-07-17	33.43	33.65	33.03	33.14	868431
2014-07-18	33.21	33.65	33.14	33.42	876580
2014-07-21	33.18	33.44	33.00	33.39	632704
2014-07-22	33.52	33.58	32.93	32.95	1139996
2014-07-23	32.95	32.98	32.65	32.67	1076202
2014-07-24	32.72	33.00	32.42	32.44	1531732
2014-07-25	32.39	32.73	32.33	32.45	1638195
2014-07-28	32.48	32.52	31.79	31.81	2609764
2014-07-29	31.84	32.06	31.57	31.67	2786234
2014-07-30	34.00	34.47	32.35	32.70	6434818
2014-07-31	32.55	32.62	32.09	32.12	2927015
2014-08-01	32.11	32.80	31.95	32.35	2454991
2014-08-04	32.45	33.02	32.28	32.99	1330154
2014-08-05	32.72	32.97	32.48	32.84	1741117
2014-08-06	32.61	33.38	32.51	33.36	1906962
2014-08-07	33.51	33.69	32.83	33.09	2152016
2014-08-08	33.12	33.49	32.79	33.47	1042866
2014-08-11	33.55	33.70	33.14	33.24	1440410
2014-08-12	33.27	33.37	32.93	33.15	1255469
2014-08-13	33.27	33.76	33.10	33.73	1651912
2014-08-14	33.82	34.59	33.70	34.57	2123300
2014-08-15	34.69	34.95	34.51	34.85	2420320
2014-08-18	35.03	35.31	34.83	35.28	2147248
2014-08-19	35.31	35.74	35.27	35.56	2027162
2014-08-20	35.42	35.66	35.14	35.60	1441694
2014-08-21	35.68	35.88	35.41	35.81	1767283
2014-08-22	35.74	36.51	35.61	36.19	2384017
2014-08-25	36.36	36.45	35.98	36.06	951965
2014-08-26	36.09	36.16	35.84	35.95	1037940
2014-08-27	36.07	36.16	35.85	35.91	920464
2014-08-28	35.83	35.98	35.72	35.81	702856
2014-08-29	35.94	36.18	35.69	36.10	1304678
2014-09-02	36.21	36.69	36.08	36.49	1766068
2014-09-03	36.68	36.76	36.07	36.12	1378604
2014-09-04	36.19	36.87	36.18	36.66	1642364
2014-09-05	36.65	37.22	36.33	37.21	1669040
2014-09-08	37.21	37.66	37.09	37.16	1735199
2014-09-09	37.00	37.14	36.78	36.99	1621866
2014-09-10	37.01	37.03	36.31	36.78	1238299
2014-09-11	36.64	37.00	36.56	36.82	1028937
2014-09-12	37.01	37.17	36.73	36.96	1917339
2014-09-15	36.90	37.02	36.53	36.95	1984076
2014-09-16	36.87	37.17	36.45	36.89	1619514
2014-09-17	36.77	37.07	35.94	36.52	2323606
2014-09-18	36.62	36.83	36.25	36.44	1881468
2014-09-19	36.59	36.72	36.20	36.45	3765160
2014-09-22	36.30	36.53	35.78	35.96	1238521
2014-09-23	35.92	35.96	35.42	35.44	1450292
2014-09-24	35.39	35.60	35.04	35.56	1454392
2014-09-25	35.47	35.64	35.06	35.23	1479728
2014-09-26	35.22	35.56	35.11	35.21	1336632
2014-09-29	34.89	35.48	34.75	35.38	1404753
2014-09-30	35.35	35.55	34.57	34.88	1491023
2014-10-01	34.85	34.86	33.70	33.96	3075381
2014-10-02	33.89	34.05	33.07	33.67	2158644
2014-10-03	33.80	34.37	33.80	34.17	2104054
2014-10-06	34.30	34.49	33.65	33.77	1548278
2014-10-07	33.44	33.47	32.51	32.56	2651017
2014-10-08	32.52	33.96	31.93	33.85	3083881
2014-10-09	33.85	33.99	32.66	32.81	2183472
2014-10-10	32.73	33.10	32.01	32.01	2008148
2014-10-13	31.97	32.39	30.95	30.99	3092097
2014-10-14	31.16	31.45	30.69	31.11	2060237
2014-10-15	30.51	31.37	29.85	31.21	3255091
2014-10-16	30.57	32.31	30.50	32.17	2552482
2014-10-17	32.36	32.99	32.08	32.51	2856040
2014-10-20	32.44	32.95	32.39	32.59	2719573
2014-10-21	32.94	33.66	32.80	33.34	3400353
2014-10-22	33.41	33.88	32.69	32.72	2732192
2014-10-23	32.99	33.43	32.93	33.00	2357051
2014-10-24	33.00	33.53	32.58	33.50	1198216
2014-10-27	33.11	33.22	32.45	32.88	3320068
2014-10-28	32.93	33.99	32.87	33.86	4436514
2014-10-29	36.43	36.82	34.36	34.68	8625566
2014-10-30	34.95	35.83	34.79	35.21	5097892
2014-10-31	35.82	36.41	35.54	36.25	3237162
2014-11-03	36.26	36.64	35.81	36.34	1850137
2014-11-04	36.36	36.89	36.36	36.87	2027639
2014-11-05	37.08	37.80	36.93	37.75	2565991
2014-11-06	37.80	38.27	37.63	38.11	2349674
2014-11-07	38.57	38.97	38.24	38.89	3599227
2014-11-10	38.96	39.20	38.69	38.75	2543046
2014-11-11	38.48	38.69	38.00	38.12	5469712
2014-11-12	38.12	38.59	37.81	38.48	3093337
2014-11-13	38.52	38.60	38.32	38.41	325211
2014-11-14	38.51	38.60	37.83	37.96	2188228
2014-11-17	37.91	38.27	37.85	38.12	1829855
2014-11-18	38.12	38.75	37.97	38.64	2326074
2014-11-19	38.49	38.49	38.01	38.20	1773966
2014-11-20	37.91	38.50	37.79	38.48	1434282
2014-11-21	39.00	39.30	38.67	38.87	1605537
2014-11-24	39.09	39.50	38.98	39.21	1549111
2014-11-25	39.22	39.41	38.89	39.11	1436326
2014-11-26	39.12	39.22	39.01	39.12	911928
2014-11-28	39.08	39.87	38.91	39.53	1272727
2014-12-01	39.09	39.21	38.11	38.61	3005813
2014-12-02	38.80	39.63	38.68	39.50	1973254
2014-12-03	39.47	39.95	39.41	39.90	1647508
2014-12-04	39.89	40.53	39.87	40.21	1609920
2014-12-05	40.11	40.38	40.06	40.32	1265199
2014-12-08	40.26	40.87	40.07	40.81	3530087
2014-12-09	40.75	41.60	40.18	41.57	3788137
2014-12-10	41.57	41.76	41.20	41.37	3391585
2014-12-11	41.52	42.12	41.42	41.93	2860387
2014-12-12	41.66	41.81	40.88	40.92	3152538
2014-12-15	41.00	41.28	40.43	40.74	3170205
2014-12-16	40.70	41.67	40.54	41.23	2180177
2014-12-17	41.46	42.10	41.12	41.94	2137394
2014-12-18	42.69	42.89	41.79	42.28	2311714
2014-12-19	42.53	42.90	42.17	42.20	3402617
2014-12-22	42.33	42.84	42.15	42.55	1590060
2014-12-23	42.73	43.20	42.71	42.98	1136252
2014-12-24	43.04	43.63	43.00	43.40	580001
2014-12-26	43.41	43.67	43.27	43.47	567312
2014-12-29	43.35	43.42	42.98	43.02	1222248
2014-12-30	42.82	43.17	42.73	42.91	1287081
2014-12-31	43.03	43.07	42.36	42.43	1212560
2015-01-02	42.76	42.94	42.14	42.70	1401837
2015-01-05	42.33	42.66	41.68	42.09	1826132
2015-01-06	42.37	42.58	41.63	42.31	3261689
2015-01-07	42.64	42.92	42.27	42.37	2935181
2015-01-08	42.85	43.61	42.85	43.15	2699262
2015-01-09	43.25	43.47	42.43	42.47	1651712
2015-01-12	42.57	43.04	42.28	42.96	1264896
2015-01-13	43.16	43.66	42.58	42.90	2395751
2015-01-14	42.51	42.70	41.73	42.17	2590680
2015-01-15	42.25	42.36	41.49	41.60	2666871
2015-01-16	41.56	42.05	41.32	41.87	2670493
2015-01-20	42.07	42.31	41.25	41.60	1773927
2015-01-21	41.52	41.95	41.27	41.92	1933536
2015-01-22	42.00	43.09	41.81	43.05	3025880
2015-01-23	43.08	43.11	39.88	40.04	5659230
2015-01-26	40.14	40.22	39.16	39.42	4044039
2015-01-27	38.79	39.92	38.42	39.52	4572453
2015-01-28	39.99	40.04	39.27	39.43	1699205
2015-01-29	39.42	40.85	39.42	40.73	3698105
2015-01-30	40.27	40.93	40.24	40.50	2177986
2015-02-02	40.63	40.86	40.11	40.50	2749391
2015-02-03	40.67	41.61	40.49	41.51	2073809
2015-02-04	41.28	41.93	41.08	41.65	1725781
2015-02-05	41.86	42.54	41.75	41.97	2401158
2015-02-06	42.02	42.08	41.37	41.47	3032753
2015-02-09	41.18	41.46	40.57	40.93	4821078
2015-02-10	43.49	45.65	42.86	45.27	8133102
2015-02-11	45.28	45.79	44.78	45.22	3278918
2015-02-12	45.40	46.33	45.38	46.21	2813860
2015-02-13	46.37	46.42	45.78	46.05	1957546
2015-02-17	45.88	46.91	45.77	46.65	1887763
2015-02-18	46.76	47.10	46.26	47.05	1409302
2015-02-19	47.14	47.70	46.64	47.68	1687332
2015-02-20	47.50	48.44	47.17	48.18	1731190
2015-02-23	47.90	48.16	47.46	47.91	1454036
2015-02-24	47.60	48.44	47.56	48.30	1042851
2015-02-25	48.16	48.41	47.27	47.55	1459138
2015-02-26	47.56	48.34	47.44	48.10	1024698
2015-02-27	47.69	48.00	47.09	47.13	3173909
2015-03-02	47.24	47.88	47.20	47.51	2039579
2015-03-03	47.26	47.56	46.70	46.83	2057610
2015-03-04	46.35	46.88	45.71	46.58	1700786
2015-03-05	46.57	46.69	46.08	46.14	1139347
2015-03-06	45.82	46.05	45.00	45.27	1879638
2015-03-09	45.37	46.40	45.28	46.09	1362888
2015-03-10	45.53	45.77	45.14	45.41	1780575
2015-03-11	45.11	45.61	45.11	45.46	2301314
2015-03-12	45.91	46.44	45.70	46.17	1751748
2015-03-13	45.96	46.08	45.27	45.70	1885528
2015-03-16	46.11	46.29	45.77	46.22	1427154
2015-03-17	45.96	46.21	45.59	46.06	1082411
2015-03-18	45.91	46.93	45.66	46.77	2067769
2015-03-19	46.47	46.78	46.35	46.53	1205072
2015-03-20	46.76	46.87	45.92	46.72	1665420
2015-03-23	46.78	47.21	46.43	46.43	1068011
2015-03-24	46.31	46.37	45.91	46.08	876859
2015-03-25	46.06	46.22	45.06	45.10	2318468
2015-03-26	45.03	45.29	44.69	45.05	1107167
2015-03-27	44.92	45.45	44.90	45.27	1320087
2015-03-30	45.55	46.28	45.49	45.92	1022143
2015-03-31	45.69	46.02	45.45	45.56	1314890
2015-04-01	45.38	45.43	44.72	45.29	1607915
2015-04-02	45.30	45.87	44.99	45.09	1152050
2015-04-06	44.70	45.69	44.61	45.56	1076275
2015-04-07	45.49	46.00	45.19	45.22	1013193
2015-04-08	45.22	46.31	45.08	46.23	1591217
2015-04-09	46.05	46.70	45.99	46.63	1570252
2015-04-10	46.12	46.55	45.85	46.30	1301957
2015-04-13	46.18	46.78	45.91	46.04	905556
2015-04-14	45.90	46.12	45.08	45.22	1229922
2015-04-15	45.50	45.73	44.25	44.46	2137591
2015-04-16	44.28	44.84	44.28	44.48	1378072
2015-04-17	44.35	44.45	43.82	44.05	1278328
2015-04-20	44.43	44.46	44.07	44.15	780656
2015-04-21	44.16	44.39	43.59	43.80	1473764
2015-04-22	43.83	44.38	43.43	44.33	1380508
2015-04-23	44.32	44.98	44.00	44.79	1885649
2015-04-24	44.79	45.11	44.51	44.74	998092
2015-04-27	44.85	45.03	44.17	44.20	1494444
2015-04-28	44.16	44.59	43.97	44.43	1401208
2015-04-29	44.40	44.76	43.90	44.12	2338276
2015-04-30	45.47	46.13	44.49	45.60	4012865
2015-05-01	45.79	47.12	45.64	46.93	3953127
2015-05-04	46.96	47.66	46.69	47.42	2167694
2015-05-05	47.40	47.40	46.29	46.67	2784612
2015-05-06	46.86	47.29	46.53	46.90	1014536
2015-05-07	46.96	48.08	46.93	47.97	1878377
2015-05-08	48.59	48.81	47.86	47.91	3040932
2015-05-11	47.82	48.92	47.73	48.48	2600863
2015-05-12	48.25	48.47	47.92	47.95	1324601
2015-05-13	48.15	48.39	47.86	47.99	1613560
2015-05-14	48.33	49.46	48.06	49.37	2888499
2015-05-15	49.50	49.53	48.74	48.95	1650590
2015-05-18	48.84	49.80	48.84	49.72	1234654
2015-05-19	49.63	49.86	49.44	49.63	1561846
2015-05-20	49.70	49.82	49.27	49.64	892459
2015-05-21	49.63	49.70	49.15	49.43	1322081
2015-05-22	49.41	49.49	48.94	49.32	1344659
2015-05-26	49.26	49.34	48.90	49.04	851106
2015-05-27	49.19	49.98	49.03	49.87	1265746
2015-05-28	49.82	50.11	49.40	49.47	1327108
2015-05-29	49.34	49.34	48.51	48.70	2163481
2015-06-01	49.10	49.52	48.69	49.18	1669435
2015-06-02	49.10	49.34	48.49	48.85	1380398
2015-06-03	48.97	49.16	48.58	48.74	1439011
2015-06-04	48.36	48.85	48.16	48.31	960352
2015-06-05	48.10	48.65	47.97	48.52	1050482
2015-06-08	49.14	49.68	48.87	49.11	2114693
2015-06-09	48.99	49.68	48.73	49.56	1284268
2015-06-10	49.67	50.15	49.50	49.93	1365330
2015-06-11	49.97	50.55	49.89	50.49	2083470
2015-06-12	50.33	50.80	50.13	50.65	1557678
2015-06-15	50.25	50.37	49.53	49.58	1537892
2015-06-16	49.35	50.75	49.30	50.71	1838372
2015-06-17	50.84	51.15	50.03	50.96	2654026
2015-06-18	51.19	51.86	50.81	51.64	2794064
2015-06-19	51.60	52.64	51.60	52.00	3737016
2015-06-22	52.31	52.32	51.82	52.16	2142632
2015-06-23	52.10	52.56	51.50	51.92	1515560
2015-06-24	51.92	52.19	51.43	51.78	1742342
2015-06-25	52.11	52.16	51.74	51.85	1698433
2015-06-26	52.00	52.68	51.96	52.60	2670688
2015-06-29	52.10	52.42	51.58	51.75	2239133
2015-06-30	52.08	52.18	51.38	51.38	2310480
2015-07-01	51.91	52.41	51.80	52.02	2402981
2015-07-02	52.26	52.27	51.69	51.87	1408966
2015-07-06	51.36	52.45	51.12	52.26	1945601
2015-07-07	52.37	52.53	51.58	52.43	2050153
2015-07-08	52.10	52.21	51.07	51.19	2135903
2015-07-09	52.13	52.20	50.93	51.09	2084196
2015-07-10	51.77	52.02	51.70	51.77	2229663
2015-07-13	52.12	52.96	52.10	52.80	2522770
2015-07-14	52.91	53.49	52.81	53.23	3696955
2015-07-15	53.25	53.30	52.69	52.74	2205326
2015-07-16	52.94	53.26	52.83	52.90	1568911
2015-07-17	52.64	53.01	52.40	52.70	1454008
2015-07-20	52.65	53.03	52.65	52.87	1541910
2015-07-21	52.91	53.00	51.98	52.01	1172261
2015-07-22	51.98	52.60	51.94	52.03	2659379
2015-07-23	52.17	52.22	50.89	50.98	2036960
2015-07-24	51.19	51.54	49.78	49.94	3016681
2015-07-27	49.63	49.96	49.32	49.51	1824206
2015-07-28	49.85	50.15	49.77	49.97	1917120
2015-07-29	50.10	50.77	49.58	50.60	3716330
2015-07-30	50.84	54.96	50.65	52.98	3671860
2015-07-31	53.26	53.79	52.56	53.17	2548706
2015-08-03	53.35	53.76	52.73	53.51	2559140
2015-08-04	53.72	54.15	53.60	54.00	1658653
2015-08-05	54.64	55.70	54.55	55.40	3253608
2015-08-06	55.26	55.58	54.31	54.62	2363440
2015-08-07	54.47	55.27	54.14	55.27	2274849
2015-08-10	55.55	55.84	54.83	55.30	2023578
2015-08-11	54.80	54.92	54.36	54.60	1472954
2015-08-12	54.00	54.39	53.32	54.04	2407116
2015-08-13	53.83	54.51	53.72	54.14	1713554
2015-08-14	54.42	55.14	54.08	55.03	1682780
2015-08-17	54.73	54.97	54.43	54.81	1616231
2015-08-18	54.64	54.99	54.32	54.36	1855361
2015-08-19	54.00	54.27	53.67	53.98	2328065
2015-08-20	53.88	53.90	52.66	53.07	2417441
2015-08-21	52.67	52.91	51.97	52.17	2697875
2015-08-24	49.28	52.60	48.57	50.81	3644977
2015-08-25	51.49	52.02	50.09	50.10	2578114
2015-08-26	51.02	51.46	50.17	51.34	3222513
2015-08-27	52.01	52.48	51.20	52.00	2807116
2015-08-28	51.81	52.45	51.60	52.06	1910556
2015-08-31	51.79	52.24	51.16	51.45	1986799
2015-09-01	50.33	51.35	50.24	50.61	2312063
2015-09-02	51.04	51.25	50.16	50.97	1664549
2015-09-03	51.01	51.77	50.87	51.09	1793707
2015-09-04	50.17	51.05	50.02	50.50	2107444
2015-09-08	51.35	51.80	51.09	51.69	2529991
2015-09-09	52.03	52.08	51.08	51.20	1307398
2015-09-10	50.87	51.60	50.68	51.14	2653138
2015-09-11	51.00	51.48	50.79	51.14	1882140
2015-09-14	51.14	51.14	50.52	51.04	1954168
2015-09-15	50.68	51.62	50.48	51.45	3384214
2015-09-16	51.22	51.79	50.90	51.57	1808946
2015-09-17	51.22	51.84	51.06	51.25	2078869
2015-09-18	50.67	50.89	49.77	49.98	5769616
2015-09-21	49.98	50.93	49.92	50.04	2184906
2015-09-22	49.44	49.71	48.48	48.55	2892223
2015-09-23	48.69	48.83	47.80	47.94	2120367
2015-09-24	47.52	47.55	46.64	47.22	2919305
2015-09-25	47.43	47.50	46.57	46.90	2763591
2015-09-28	46.86	46.86	45.64	45.78	3117773
2015-09-29	45.75	46.42	45.39	45.97	3226942
2015-09-30	46.38	46.96	46.16	46.88	2157162
2015-10-01	47.02	47.50	46.29	46.97	2724383
2015-10-02	46.48	47.98	46.01	47.98	1961106
2015-10-05	48.25	48.93	48.12	48.35	2242425
2015-10-06	48.50	48.50	47.15	47.52	3592780
2015-10-07	47.90	48.51	47.50	48.40	2752591
2015-10-08	48.27	48.86	48.04	48.71	1587680
2015-10-09	48.72	49.25	48.18	48.88	1693339
2015-10-12	48.80	49.48	48.53	49.42	1379649
2015-10-13	49.18	49.57	48.84	48.86	1408609
2015-10-14	48.81	49.12	48.34	48.47	1928124
2015-10-15	48.85	49.23	48.25	48.91	1885551
2015-10-16	48.92	49.10	48.45	48.66	1315254
2015-10-19	48.58	49.01	48.42	48.89	1637258
2015-10-20	48.83	49.72	48.83	49.66	1379700
2015-10-21	49.78	49.89	48.95	49.36	1547385
2015-10-22	49.72	51.60	49.64	51.45	2277151
2015-10-23	51.86	52.19	51.40	51.70	2182100
2015-10-26	51.57	51.68	50.76	51.18	3122829
2015-10-27	52.73	52.73	46.82	48.95	4493325
2015-10-28	48.87	49.46	48.58	49.02	2682985
2015-10-29	48.90	49.30	48.63	49.11	1915517
2015-10-30	49.11	50.12	49.03	49.12	1911350
2015-11-02	49.38	49.96	49.22	49.84	1928988
2015-11-03	49.72	49.72	47.09	47.66	4311379
2015-11-04	47.84	48.06	47.22	48.01	2100189
2015-11-05	47.80	48.28	47.67	48.12	1296975
2015-11-06	47.96	48.25	47.58	47.82	1800611
2015-11-09	47.63	47.78	46.44	46.91	1602544
2015-11-10	46.41	46.73	45.16	45.66	2657282
2015-11-11	45.85	46.14	45.43	45.47	2870298
2015-11-12	45.15	45.43	43.68	43.72	3389797
2015-11-13	43.83	44.65	43.60	44.34	3132836
2015-11-16	44.25	44.60	43.80	44.35	2612274
2015-11-17	44.47	44.71	44.03	44.22	1745858
2015-11-18	44.21	45.01	44.04	44.94	1687539
2015-11-19	45.01	45.76	44.77	45.66	1809954
2015-11-20	45.80	46.06	45.02	45.33	1292669
2015-11-23	45.43	45.83	44.76	44.88	1235606
2015-11-24	44.40	45.21	44.32	45.01	1268903
2015-11-25	45.00	45.13	44.64	44.93	974792
2015-11-27	45.09	45.50	44.52	45.27	614648
2015-11-30	45.25	45.53	44.98	45.36	1749001
2015-12-01	45.25	45.71	45.11	45.53	1938851
2015-12-02	45.25	46.05	44.78	44.97	1825958
2015-12-03	45.10	45.76	44.85	45.12	2620835
2015-12-04	45.25	45.99	44.96	45.97	1289724
2015-12-07	45.75	45.88	45.10	45.30	1522280
2015-12-08	44.82	44.94	44.29	44.69	1855329
2015-12-09	44.66	44.93	43.69	44.03	1654640
2015-12-10	44.26	44.42	43.46	43.50	1674104
2015-12-11	42.94	43.17	42.67	42.82	2193590
2015-12-14	42.92	43.00	41.81	42.17	2327663
2015-12-15	42.64	43.01	42.28	42.71	1943274
2015-12-16	42.93	43.94	42.84	43.82	2357101
2015-12-17	43.78	43.90	42.81	43.07	1708935
2015-12-18	42.76	42.88	42.28	42.69	4428189
2015-12-21	42.79	43.33	42.53	42.79	1342376
2015-12-22	42.84	43.03	42.37	42.91	1066412
2015-12-23	43.23	43.92	43.08	43.80	1775076
2015-12-24	43.80	44.03	43.62	43.81	312565
2015-12-28	43.69	44.04	43.27	43.99	1668148
2015-12-29	44.08	44.70	43.99	44.33	1798402
2015-12-30	44.28	45.16	44.16	44.93	1474610
2015-12-31	44.90	45.00	44.45	44.60	1516349
2016-01-04	43.70	43.72	42.53	43.04	1697536
2016-01-05	43.24	43.56	43.05	43.46	1307323
2016-01-06	42.68	43.25	42.37	42.78	1116497
2016-01-07	42.09	42.33	41.39	41.43	1541469
2016-01-08	42.38	42.54	41.22	41.37	2144561
2016-01-11	41.61	41.98	40.69	41.31	1432710
2016-01-12	41.73	41.96	41.17	41.67	1317455
2016-01-13	42.31	42.78	40.71	40.77	1791850
2016-01-14	40.86	41.71	40.43	41.32	1480100
2016-01-15	40.22	41.65	40.14	40.94	2550168
2016-01-19	41.41	41.49	39.55	39.95	1265685
2016-01-20	39.36	40.29	38.53	39.90	2557671
2016-01-21	39.96	40.73	39.77	39.82	1174256
2016-01-22	40.46	40.99	40.05	40.96	1163997
2016-01-25	40.88	40.93	38.87	38.97	1778643
2016-01-26	39.12	40.17	38.97	39.97	2153477
2016-01-27	39.90	40.60	39.53	39.80	1325809
2016-01-28	39.95	40.19	38.02	38.36	2873383
2016-01-29	38.62	40.53	38.62	40.53	2462438
2016-02-01	40.25	41.47	39.85	41.29	1771587
2016-02-02	40.76	40.87	39.85	40.42	2490331
2016-02-03	40.91	42.06	40.28	42.04	2969335
2016-02-04	41.85	42.53	40.95	41.64	3343851
2016-02-05	41.63	41.72	40.45	40.66	1375059
2016-02-08	40.21	40.28	38.90	39.45	1630579
2016-02-09	38.98	40.73	38.96	40.43	2744813
2016-02-10	45.54	46.00	41.65	43.63	4272449
2016-02-11	42.62	42.84	41.75	42.30	2839775
2016-02-12	43.11	44.08	42.50	43.24	2058413
2016-02-16	43.62	43.89	42.66	43.43	2238948
2016-02-17	43.60	43.74	42.89	43.10	1485580
2016-02-18	42.36	43.47	42.15	43.13	1583384
2016-02-19	44.20	44.49	43.05	43.29	2296967
2016-02-22	43.79	44.89	43.79	44.86	2090337
2016-02-23	44.61	44.83	43.91	44.07	1782075
2016-02-24	43.72	45.61	43.47	45.54	2312291
2016-02-25	45.60	46.39	45.26	46.36	2080731
2016-02-26	46.49	46.59	46.02	46.27	1500737
2016-02-29	46.29	46.61	45.72	45.73	1860746
2016-03-01	46.06	46.62	45.11	46.23	1573018
2016-03-02	46.04	46.57	45.73	46.51	1447978
2016-03-03	46.49	46.54	45.90	46.52	2199806
2016-03-04	46.37	46.64	45.47	45.68	1649201
2016-03-07	45.36	46.04	45.31	46.04	1611498
2016-03-08	45.62	45.93	45.23	45.41	1138816
2016-03-09	45.76	46.02	45.48	45.87	963992
2016-03-10	45.89	46.17	45.20	45.95	1159605
2016-03-11	46.43	47.00	45.87	46.94	1850610
2016-03-14	46.66	47.23	46.54	46.54	1092903
2016-03-15	46.19	46.61	46.14	46.41	1184201
2016-03-16	46.17	46.98	45.86	46.69	1277519
2016-03-17	46.77	47.31	46.50	47.25	1904991
2016-03-18	47.20	47.41	46.88	47.09	1834052
2016-03-21	47.01	47.33	46.79	47.23	1297674
2016-03-22	47.06	48.79	46.86	48.53	1802481
2016-03-23	48.39	48.51	47.61	47.74	1173606
2016-03-24	47.42	47.81	46.95	47.30	1362719
2016-03-28	47.34	47.97	47.04	47.81	893594
2016-03-29	47.77	48.40	47.25	48.36	1000879
2016-03-30	48.51	48.64	47.39	48.03	1254720
2016-03-31	48.06	48.38	47.72	48.01	1203573
2016-04-01	47.91	48.56	47.84	48.49	1034931
2016-04-04	48.67	48.96	48.40	48.66	952174
2016-04-05	48.18	48.70	47.90	48.29	1792485
2016-04-06	48.31	49.77	48.05	49.76	2087095
2016-04-07	49.45	49.53	48.74	49.00	1548071
2016-04-08	49.35	49.68	49.05	49.51	1685544
2016-04-11	49.80	50.25	49.36	49.63	2208201
2016-04-12	49.61	49.75	48.99	49.05	1093183
2016-04-13	49.39	50.07	48.48	50.03	1807736
2016-04-14	50.22	50.29	49.27	49.62	1021448
2016-04-15	49.73	50.11	49.42	50.03	1227200
2016-04-18	50.92	51.12	50.36	50.75	2025983
2016-04-19	51.01	51.16	50.52	50.80	1483142
2016-04-20	51.09	51.72	50.77	51.53	1972543
2016-04-21	51.64	51.88	50.68	50.74	1681163
2016-04-22	50.93	52.38	50.79	51.98	2798211
2016-04-25	51.72	51.87	50.94	51.63	1524557
2016-04-26	51.69	52.08	51.38	51.94	1486961
2016-04-27	52.12	52.83	51.80	52.68	2748612
2016-04-28	48.74	50.04	47.94	48.35	6221087
2016-04-29	48.04	48.33	45.71	47.36	7007933
2016-05-02	47.26	48.77	47.20	48.65	2953737
2016-05-03	48.12	48.35	46.94	47.08	2195602
2016-05-04	46.74	46.94	46.28	46.52	1256186
2016-05-05	46.50	46.95	46.40	46.58	1684940
2016-05-06	46.45	46.72	46.00	46.61	1533842
2016-05-09	46.37	47.42	46.26	47.25	1254594
2016-05-10	47.35	47.79	47.10	47.32	1297382
2016-05-11	47.40	47.40	46.49	46.64	1049452
2016-05-12	47.34	48.34	47.22	47.80	1826512
2016-05-13	47.69	48.09	47.50	47.74	1815950
2016-05-16	47.64	48.31	47.35	47.95	1347687
2016-05-17	47.66	47.83	46.70	46.88	1767848
2016-05-18	46.84	47.25	46.56	46.86	1839047
2016-05-19	46.69	47.01	45.76	46.69	2507478
2016-05-20	46.90	47.14	46.48	46.87	1825961
2016-05-23	46.82	46.94	46.19	46.23	2620353
2016-05-24	46.35	46.98	46.32	46.77	1866545
2016-05-25	46.96	47.21	46.77	46.93	1495032
2016-05-26	46.97	46.97	46.24	46.54	1701338
2016-05-27	46.48	46.96	46.27	46.86	1103430
2016-05-31	47.04	47.41	46.22	46.28	1979691
2016-06-01	45.98	46.56	45.73	46.45	1252956
2016-06-02	46.27	46.72	45.92	46.72	1335483
2016-06-03	46.65	46.66	46.26	46.46	1175252
2016-06-06	46.50	46.69	45.55	45.80	2725430
2016-06-07	45.88	46.15	45.57	45.98	2119123
2016-06-08	46.00	46.25	45.45	46.17	2839167
2016-06-09	45.94	47.34	45.81	47.19	2794292
2016-06-10	46.87	48.24	46.55	48.16	4419886
2016-06-13	47.90	48.05	47.00	47.30	2219479
2016-06-14	47.20	47.24	46.68	47.05	2210652
2016-06-15	47.16	47.65	46.98	47.00	1586301
2016-06-16	46.80	47.38	46.58	47.32	1463646
2016-06-17	47.21	47.38	46.44	46.84	2302870
2016-06-20	47.52	47.97	47.01	47.08	2150983
2016-06-21	47.22	47.40	47.00	47.10	1243411
2016-06-22	47.21	47.64	47.07	47.37	1100484
2016-06-23	47.87	48.04	47.64	47.85	856729
2016-06-24	46.01	46.74	45.45	45.56	1852837
2016-06-27	45.10	45.37	43.32	43.55	1980972
2016-06-28	43.86	44.22	43.42	44.01	2171248
2016-06-29	44.63	45.37	44.27	45.13	2348777
2016-06-30	45.21	46.06	44.93	45.97	2069039
2016-07-01	45.80	46.31	45.77	46.13	1399852
2016-07-05	45.90	45.90	44.98	45.11	1668598
2016-07-06	45.06	45.92	44.67	45.81	1380363
2016-07-07	45.90	46.25	45.41	45.69	1612117
2016-07-08	46.35	47.16	46.21	47.03	1803860
2016-07-11	47.25	47.59	46.93	47.46	1208099
2016-07-12	47.67	47.85	47.29	47.79	1197898
2016-07-13	47.81	48.74	47.72	48.37	1283556
2016-07-14	48.65	48.88	48.12	48.33	1027203
2016-07-15	49.26	49.50	48.89	49.08	1588888
2016-07-18	49.08	49.31	48.75	49.10	890004
2016-07-19	48.98	49.08	48.48	48.96	1272685
2016-07-20	49.03	49.60	48.68	49.41	1364030
2016-07-21	49.40	49.54	48.58	48.70	1040256
2016-07-22	48.80	49.24	48.61	48.69	1174085
2016-07-25	48.70	48.98	48.30	48.55	1156344
2016-07-26	48.64	49.34	48.64	49.32	1296575
2016-07-27	49.37	49.37	48.73	49.12	1492827
2016-07-28	48.73	50.00	47.18	47.32	3067233
2016-07-29	47.17	47.21	46.21	47.18	3663143
2016-08-01	47.35	47.40	46.98	47.14	1705265
2016-08-02	46.99	47.16	45.87	45.99	1951305
2016-08-03	45.94	46.25	45.49	46.23	2202935
2016-08-04	46.42	47.03	46.15	46.61	1553592
2016-08-05	46.88	47.23	46.57	46.76	1646413
2016-08-08	46.78	46.80	46.05	46.33	1636515
2016-08-09	46.44	46.98	46.11	46.74	4045460
2016-08-10	46.69	46.98	46.46	46.91	1378702
2016-08-11	47.00	47.55	46.91	47.15	1808741
2016-08-12	47.13	47.42	46.62	46.91	1393191
2016-08-15	47.06	47.48	46.98	47.10	1154300
2016-08-16	47.07	47.26	46.81	46.92	1406557
2016-08-17	46.92	46.93	46.28	46.53	1483001
2016-08-18	46.51	46.51	46.06	46.34	997070
2016-08-19	46.10	46.54	45.96	46.38	1233444
2016-08-22	46.27	46.89	45.83	46.88	1552473
2016-08-23	47.55	48.20	47.43	47.65	1837756
2016-08-24	47.58	47.78	47.36	47.53	1244599
2016-08-25	47.43	48.10	47.43	47.68	1467817
2016-08-26	47.84	47.92	46.65	46.85	1810985
2016-08-29	46.71	47.20	46.70	47.10	1111756
2016-08-30	47.00	47.40	46.85	46.94	1488431
2016-08-31	46.86	47.34	46.73	47.13	2116154
2016-09-01	47.06	47.51	46.70	47.50	1571723
2016-09-02	47.87	48.70	47.87	48.60	2136812
2016-09-06	48.69	48.87	47.45	47.45	1831791
2016-09-07	46.86	47.61	46.86	47.50	1501033
2016-09-08	47.35	47.69	46.99	47.06	820667
2016-09-09	46.56	46.62	45.44	45.44	1807658
2016-09-12	45.09	45.98	45.08	45.83	2284165
2016-09-13	45.29	45.80	44.90	45.39	1613206
2016-09-14	45.28	45.94	45.23	45.39	1624808
2016-09-15	45.25	46.38	45.21	46.26	1443547
2016-09-16	45.98	46.17	45.40	45.85	1554089
2016-09-19	46.19	46.64	46.14	46.23	1008278
2016-09-20	46.43	46.81	46.21	46.28	717799
2016-09-21	46.43	46.51	45.56	46.16	1484727
2016-09-22	46.54	46.78	46.06	46.26	1243517
2016-09-23	46.12	46.80	45.92	46.58	1919278
2016-09-26	46.45	46.95	46.24	46.67	1398370
2016-09-27	46.51	46.79	46.16	46.27	1287529
2016-09-28	46.38	46.70	46.09	46.52	1222285
2016-09-29	46.35	46.56	45.69	45.72	1377921
2016-09-30	46.03	46.46	45.52	45.82	1600844
2016-10-03	45.54	45.73	45.25	45.43	861666
2016-10-04	45.49	45.71	44.64	44.90	1219464
2016-10-05	45.15	45.57	45.05	45.25	1302949
2016-10-06	44.99	45.33	44.73	45.22	1045480
2016-10-07	45.07	45.20	44.24	44.35	2199813
2016-10-10	44.66	44.99	44.46	44.80	1478485
2016-10-11	44.69	44.85	44.18	44.59	2514626
2016-10-12	44.64	44.78	44.47	44.52	668461
2016-10-13	44.04	44.48	43.34	44.31	1037230
2016-10-14	44.61	45.02	44.54	44.62	582125
2016-10-17	44.71	44.90	44.51	44.72	614400
2016-10-18	45.26	45.94	44.13	44.21	3877644
2016-10-19	44.30	44.70	43.82	44.23	4192761
2016-10-20	44.07	44.59	43.58	43.59	1475363
2016-10-21	43.23	43.89	42.85	43.34	2772178
2016-10-24	43.67	43.82	42.99	43.13	3787626
2016-10-25	43.05	43.07	42.25	42.45	3625284
2016-10-26	42.19	43.54	42.01	43.51	4360174
2016-10-27	45.25	45.74	44.20	44.47	5938586
2016-10-28	44.39	45.68	44.37	45.43	2990404
2016-10-31	45.62	45.96	45.39	45.63	1599684
2016-11-01	45.78	46.15	45.26	45.58	2046130
2016-11-02	45.55	45.80	45.23	45.27	2149601
2016-11-03	45.39	45.70	45.18	45.45	1466010
2016-11-04	45.64	45.71	44.93	44.95	1536843
2016-11-07	45.55	46.30	45.39	45.97	1805259
2016-11-08	45.93	46.35	45.58	46.19	1517527
2016-11-09	45.51	46.93	45.00	46.76	3043805
2016-11-10	46.96	48.03	46.61	46.94	2702564
2016-11-11	46.73	47.02	46.47	46.77	2067215
2016-11-14	47.05	47.80	46.30	46.63	4772474
2016-11-15	46.76	47.18	46.61	47.09	1586260
2016-11-16	47.04	47.28	46.79	47.18	1422292
2016-11-17	47.25	47.85	47.06	47.75	2273935
2016-11-18	47.65	47.83	47.14	47.19	720113
2016-11-21	47.15	47.30	46.63	46.71	1637881
2016-11-22	46.78	47.08	46.68	47.00	1308126
2016-11-23	47.02	47.43	47.00	47.43	1311134
2016-11-25	47.50	47.52	46.93	47.46	582456
2016-11-28	47.24	47.48	46.68	46.73	980337
2016-11-29	46.73	47.11	46.73	46.83	1565704
2016-11-30	47.21	47.21	45.59	45.60	3016196
2016-12-01	45.65	45.69	44.59	45.27	2830320
2016-12-02	45.29	46.16	45.21	46.12	2293363
2016-12-05	46.29	46.72	46.29	46.42	1516094
2016-12-06	46.52	46.70	46.41	46.59	1186534
2016-12-07	46.42	47.52	46.38	47.52	1346534
2016-12-08	47.66	48.90	47.47	48.84	2228795
2016-12-09	48.76	48.92	48.09	48.18	1428502
2016-12-12	48.18	48.53	47.55	47.87	967654
2016-12-13	47.96	48.35	47.96	48.31	975084
2016-12-14	48.44	48.68	47.31	47.79	2037009
2016-12-15	47.75	47.88	46.74	47.09	1928898
2016-12-16	47.06	47.37	46.94	47.21	2327203
2016-12-19	47.24	47.39	46.92	47.12	1466797
2016-12-20	47.17	47.27	46.71	46.74	1053341
2016-12-21	46.75	47.09	46.61	46.96	1043667
2016-12-22	46.89	46.89	46.18	46.24	613400
2016-12-23	46.27	46.45	46.11	46.34	777133
2016-12-27	46.50	46.75	46.26	46.43	481853
2016-12-28	46.64	46.69	45.59	45.71	1159769
2016-12-29	45.65	45.97	45.25	45.51	1104773
2016-12-30	45.68	45.69	45.07	45.34	1310099
2017-01-03	45.67	46.51	45.54	46.50	1837921
2017-01-04	46.75	47.23	46.64	47.21	1606708
2017-01-05	47.20	47.59	47.01	47.38	1873024
2017-01-06	47.38	47.50	47.10	47.18	664858
2017-01-09	47.30	47.30	46.88	47.07	986191
2017-01-10	47.21	47.91	46.89	47.80	2043894
2017-01-11	47.97	48.33	47.72	48.31	1808093
2017-01-12	48.07	48.35	47.78	48.28	825156
2017-01-13	48.20	48.54	47.49	48.03	1188777
2017-01-17	47.66	48.38	47.32	48.25	1147633
2017-01-18	48.33	48.70	48.09	48.60	1120995
2017-01-19	48.45	48.73	47.88	48.12	1363524
2017-01-20	48.38	48.55	48.06	48.27	1275040
2017-01-23	48.30	48.55	48.07	48.51	1035305
2017-01-24	48.74	49.30	48.63	49.25	918310
2017-01-25	49.37	49.60	48.97	49.18	1942254
2017-01-26	49.08	49.24	48.79	49.23	1564300
2017-01-27	49.23	49.39	48.96	49.20	1140139
2017-01-30	49.61	49.61	48.24	48.58	828541
2017-01-31	48.46	48.71	47.88	48.50	1152917
2017-02-01	48.66	49.18	48.54	48.90	1094970
2017-02-02	48.81	49.89	48.27	49.78	2573178
2017-02-03	49.97	50.18	49.12	49.67	2417678
2017-02-06	49.47	49.91	49.29	49.57	1368906
2017-02-07	49.58	49.79	49.30	49.50	1193022
2017-02-08	49.45	50.62	49.31	50.22	3091649
2017-02-09	46.27	47.52	45.44	47.14	8807292
2017-02-10	47.13	48.39	46.27	47.83	3937195
2017-02-13	47.98	48.13	46.98	46.99	2703265
2017-02-14	46.88	47.18	46.77	47.12	1551226
2017-02-15	47.02	47.75	47.00	47.62	1192064
2017-02-16	47.74	48.20	47.70	47.91	1112867
2017-02-17	47.91	48.12	47.60	47.76	1642917
2017-02-21	47.44	48.02	47.44	47.94	2200846
2017-02-22	47.85	48.06	47.39	47.72	994504
2017-02-23	47.90	48.32	47.84	47.89	1478647
2017-02-24	47.75	47.75	47.10	47.26	1686367
2017-02-27	47.10	47.30	46.55	46.69	2212003
2017-02-28	46.49	46.84	46.26	46.32	2390831
2017-03-01	46.86	47.50	46.72	47.12	2232683
2017-03-02	47.23	47.30	46.69	46.71	1102390
2017-03-03	46.68	46.72	46.04	46.30	2488881
2017-03-06	45.94	46.17	45.07	45.29	3426991
2017-03-07	45.20	45.25	44.20	44.41	3319745
2017-03-08	44.49	44.60	44.03	44.08	3946634
2017-03-09	44.24	44.86	44.00	44.85	4340958
2017-03-10	45.14	45.55	45.06	45.21	1591100
2017-03-13	45.31	45.40	44.61	45.04	1287783
2017-03-14	45.04	45.76	44.98	45.50	1616914
2017-03-15	45.85	46.05	45.69	45.90	1539776
2017-03-16	46.09	46.09	45.73	45.88	2572331
2017-03-17	46.06	46.16	45.68	46.06	1293558
2017-03-20	46.14	46.43	45.90	46.20	1497388
2017-03-21	46.25	46.48	45.30	45.36	1267491
2017-03-22	45.44	45.63	44.99	45.41	1177510
2017-03-23	45.37	45.74	45.22	45.46	932593
2017-03-24	45.46	45.46	44.33	44.67	2110208
2017-03-27	44.25	44.25	42.54	43.55	6906198
2017-03-28	43.44	44.20	43.35	43.83	2554636
2017-03-29	43.69	43.80	43.26	43.49	2477321
2017-03-30	43.54	43.64	43.27	43.30	1050515
2017-03-31	43.15	43.81	42.91	43.58	2222632
2017-04-03	43.65	43.95	43.24	43.59	2085564
2017-04-04	43.00	43.40	42.98	43.04	1505200
2017-04-05	43.15	43.53	42.96	43.07	2714629
2017-04-06	43.07	43.40	42.98	43.06	2904501
2017-04-07	42.95	43.26	42.75	42.90	2050271
2017-04-10	42.90	43.32	42.81	42.89	1300265
2017-04-11	42.75	43.07	42.62	43.00	1652480
2017-04-12	42.97	42.99	42.56	42.69	1220229
2017-04-13	42.46	42.69	42.29	42.51	1511714
2017-04-17	42.75	42.95	42.58	42.81	1564457
2017-04-18	42.51	43.00	42.41	42.96	1205079
2017-04-19	43.18	43.70	43.12	43.54	2706219
2017-04-20	43.66	44.15	43.54	43.99	2167107
2017-04-21	43.93	44.20	43.71	43.75	1590353
2017-04-24	44.10	44.32	43.94	44.16	1215991
2017-04-25	44.33	44.96	44.30	44.87	1531545
2017-04-26	44.90	45.08	44.71	44.73	1287609
2017-04-27	44.67	44.69	43.93	44.21	1487312
2017-04-28	44.16	44.22	43.71	44.02	1511147
2017-05-01	44.08	44.24	43.75	44.09	762336
2017-05-02	44.14	44.53	44.02	44.46	1568111
2017-05-03	44.37	44.51	44.06	44.26	1037205
2017-05-04	44.31	45.18	44.31	45.18	1599534
2017-05-05	45.40	46.27	45.14	45.79	2253456
2017-05-08	45.65	46.51	45.65	46.41	3530453
2017-05-09	45.48	45.59	42.16	42.30	11341075
2017-05-10	42.14	43.52	41.74	43.40	4976027
2017-05-11	43.07	43.60	42.91	43.13	4204841
2017-05-12	43.00	43.30	42.49	42.53	2218773
2017-05-15	42.73	43.21	42.63	42.99	3685163
2017-05-16	43.06	43.75	42.98	43.71	2535716
2017-05-17	43.24	43.96	43.09	43.64	2740898
2017-05-18	42.92	43.35	42.42	42.94	2227609
2017-05-19	43.14	43.48	42.91	43.45	1858731
2017-05-22	43.47	44.06	43.47	43.90	1558219
2017-05-23	43.88	44.35	43.77	43.90	2251642
2017-05-24	43.85	44.30	43.84	44.07	3083488
2017-05-25	44.02	44.70	44.02	44.22	2844520
2017-05-26	44.20	44.68	44.20	44.55	1339531
2017-05-30	44.38	44.95	44.32	44.52	2486467
2017-05-31	44.64	44.65	44.17	44.42	1688562
2017-06-01	44.52	44.92	44.31	44.70	1265477
2017-06-02	44.74	45.18	44.49	44.53	7192080
2017-06-05	44.46	44.87	44.46	44.59	2306047
2017-06-06	44.53	44.57	44.10	44.22	1635127
2017-06-07	44.26	44.62	44.19	44.32	2609871
2017-06-08	44.36	44.66	44.13	44.33	1861248
2017-06-09	44.34	44.45	43.72	44.14	2603837
2017-06-12	44.06	44.60	44.05	44.19	1614186
2017-06-13	44.51	45.03	44.23	44.98	1903241
2017-06-14	44.96	45.29	44.96	45.15	1784463
2017-06-15	45.00	45.29	44.79	44.84	1695826
2017-06-16	44.96	45.09	44.69	45.03	2227429
2017-06-19	45.05	45.34	44.79	45.30	1447116
2017-06-20	45.27	45.35	44.98	45.07	2332874
2017-06-21	45.14	45.33	44.98	45.27	1759632
2017-06-22	45.24	45.39	44.87	44.92	1961993
2017-06-23	44.82	45.19	44.72	44.83	4115227
2017-06-26	44.87	45.47	44.87	45.34	1307312
2017-06-27	45.40	45.50	45.06	45.06	1571301
2017-06-28	45.40	45.70	45.24	45.47	1288280
2017-06-29	45.47	45.60	44.58	44.87	2069646
2017-06-30	44.91	45.01	44.62	44.76	2025113
2017-07-03	45.04	45.16	44.79	45.01	982425
2017-07-05	44.99	45.25	44.66	45.03	1426385
2017-07-06	44.82	44.96	44.56	44.72	1283967
2017-07-07	44.95	45.59	44.84	45.32	1352233
2017-07-10	45.29	45.89	45.14	45.84	1816440
2017-07-11	45.82	45.91	45.25	45.40	1935495
2017-07-12	45.66	45.93	45.48	45.88	1162142
2017-07-13	45.86	46.23	45.83	45.86	1067493
2017-07-14	46.02	46.29	45.88	46.05	1078705
2017-07-17	45.96	46.23	45.72	46.12	1275493
2017-07-18	45.77	45.98	45.60	45.78	988227
2017-07-19	45.86	46.22	45.86	46.02	1135067
2017-07-20	45.93	45.93	45.43	45.53	1182967
2017-07-21	45.48	45.71	45.13	45.70	979294
2017-07-24	45.83	45.88	45.22	45.30	1409082
2017-07-25	45.58	45.67	45.08	45.20	1187469
2017-07-26	45.20	45.28	44.89	45.06	1057172
2017-07-27	44.87	44.99	44.31	44.69	2906262
2017-07-28	44.70	44.70	43.75	43.87	2217272
2017-07-31	43.92	43.92	43.39	43.51	2737142
2017-08-01	43.70	43.82	43.32	43.54	1670964
2017-08-02	43.52	43.63	42.86	43.56	3275346
2017-08-03	43.62	43.62	42.84	43.26	1996925
2017-08-04	43.43	43.66	43.18	43.49	3213750
2017-08-07	43.58	44.13	43.46	43.86	2620016
2017-08-08	44.40	45.89	43.80	45.00	4420812
2017-08-09	45.00	45.20	44.66	44.85	2285431
2017-08-10	44.75	44.95	44.01	44.03	1708431
2017-08-11	44.00	44.26	43.79	44.18	2307073
2017-08-14	44.52	45.22	44.40	45.00	1707265
2017-08-15	44.97	45.28	44.84	44.95	1602865
2017-08-16	45.16	45.48	45.11	45.47	1525429
2017-08-17	45.33	45.43	44.93	44.94	1292752
2017-08-18	44.81	45.06	44.49	44.96	1816003
2017-08-21	44.98	45.13	44.77	44.84	1418846
2017-08-22	44.87	45.51	44.87	45.50	2181087
2017-08-23	45.30	45.61	45.11	45.30	1579677
2017-08-24	45.33	45.39	44.82	44.85	1465706
2017-08-25	45.00	45.11	44.67	44.82	1718334
2017-08-28	44.86	44.89	44.12	44.26	1402968
2017-08-29	44.10	44.14	43.58	43.83	2616032
2017-08-30	43.82	44.41	43.78	44.31	1502309
2017-08-31	44.40	44.61	44.23	44.38	2456482
2017-09-01	44.59	45.02	44.40	44.95	1488610
2017-09-05	44.88	44.88	43.89	44.23	2901613
2017-09-06	44.20	44.20	43.13	43.44	5446360
2017-09-07	42.87	43.93	42.45	43.75	4443671
2017-09-08	43.76	43.83	42.81	43.02	6942639
2017-09-11	43.34	43.97	43.16	43.61	3512685
2017-09-12	43.68	44.00	43.44	43.63	3288083
2017-09-13	43.59	43.77	43.34	43.43	2598419
2017-09-14	43.31	43.41	43.02	43.26	2161559
2017-09-15	43.21	43.62	43.21	43.45	3823117
2017-09-18	43.62	43.72	42.84	42.89	1762692
2017-09-19	42.77	43.02	41.22	41.72	5122617
2017-09-20	41.74	42.14	41.61	41.87	3217902
2017-09-21	42.45	42.97	42.18	42.44	2198606
2017-09-22	42.41	42.74	42.31	42.50	2520817
2017-09-25	42.50	42.53	42.12	42.17	1704753
2017-09-26	42.30	42.94	42.30	42.80	2514789
2017-09-27	42.88	43.03	42.14	42.54	1987162
2017-09-28	42.46	43.25	42.41	42.94	2486678
2017-09-29	42.81	43.05	42.30	42.72	2739311
2017-10-02	42.75	43.13	42.53	43.01	2150670
2017-10-03	43.27	43.90	43.17	43.74	3162621
2017-10-04	43.84	44.08	43.76	44.00	2300588
2017-10-05	44.02	44.41	43.88	44.09	1929536
2017-10-06	44.01	44.49	43.91	44.16	1731700
2017-10-09	44.26	44.37	44.09	44.32	23652831
2017-10-10	44.32	44.86	44.32	44.78	4923614
2017-10-11	44.77	44.93	43.88	44.01	2889463
2017-10-12	43.84	44.21	43.71	44.14	2170241
2017-10-13	44.45	44.80	44.25	44.55	2389954
2017-10-16	44.66	44.72	44.26	44.65	1341383
2017-10-17	44.49	44.55	44.11	44.27	2045471
2017-10-18	44.33	44.52	44.05	44.08	1297572
2017-10-19	44.05	44.26	43.82	44.16	1270803
2017-10-20	44.33	45.39	44.22	45.22	3190089
2017-10-23	45.37	45.56	44.83	44.86	1854027
2017-10-24	44.84	45.10	44.48	44.56	2029444
2017-10-25	44.47	44.68	44.10	44.58	2439371
2017-10-26	44.76	44.90	44.52	44.74	1612213
2017-10-27	44.66	44.90	43.90	44.60	1704013
2017-10-30	44.53	44.60	43.88	44.10	1881053
2017-10-31	44.15	44.53	43.99	44.23	2035600
2017-11-01	44.31	44.49	43.82	43.96	1795891
2017-11-02	43.81	44.00	43.34	43.89	1288434
2017-11-03	43.78	44.17	43.66	44.14	1109473
2017-11-06	44.14	44.28	43.74	43.81	2871619
2017-11-07	43.79	44.01	43.48	43.61	2472959
2017-11-08	43.83	45.19	43.83	44.80	3904621
2017-11-09	44.50	45.14	44.44	44.77	2779176
2017-11-10	44.56	44.73	44.22	44.35	2340527
2017-11-13	44.35	45.08	44.23	44.98	1495718
2017-11-14	44.97	45.33	44.71	45.10	2521090
2017-11-15	44.89	45.08	44.52	44.95	1977016
2017-11-16	45.03	45.83	44.96	45.58	2495452
2017-11-17	45.45	45.83	45.25	45.72	1469714
2017-11-20	45.65	45.65	44.94	45.01	2182764
2017-11-21	45.15	45.36	44.91	45.14	2093515
2017-11-22	45.15	45.46	45.07	45.31	1597786
2017-11-24	45.59	45.71	45.24	45.57	2628326
2017-11-27	45.58	46.87	45.44	46.56	3193996
2017-11-28	46.73	47.44	46.41	47.16	2630888
2017-11-29	47.10	47.68	46.93	47.18	2706295
2017-11-30	47.44	48.37	47.25	47.71	2438823
2017-12-01	48.10	48.32	47.09	47.74	2300802
2017-12-04	47.96	48.47	47.84	48.12	3107196
2017-12-05	48.18	48.28	47.60	47.99	2555296
2017-12-06	48.10	48.11	47.40	47.58	3435655
2017-12-07	47.57	48.14	47.57	47.96	2984480
2017-12-08	48.06	48.28	47.73	47.79	2371472
2017-12-11	47.76	47.99	47.40	47.77	2063859
2017-12-12	47.88	47.99	47.58	47.71	2269194
2017-12-13	47.69	48.44	47.54	48.25	3012209
2017-12-14	48.24	48.52	47.99	48.03	2831333
2017-12-15	48.64	49.29	48.55	48.68	3977455
2017-12-18	49.00	49.45	48.85	49.38	2600927
2017-12-19	49.38	49.94	49.35	49.66	2612484
2017-12-20	49.38	49.58	48.45	48.51	3267376
2017-12-21	48.87	49.27	48.40	48.70	2682291
2017-12-22	48.72	49.25	48.65	49.09	1367804
2017-12-26	49.03	49.50	49.00	49.14	1662410
2017-12-27	49.40	49.57	49.18	49.21	2087102
2017-12-28	49.19	49.48	49.07	49.45	1360357
2017-12-29	49.49	49.76	49.28	49.30	1340300
2018-01-02	49.49	49.81	49.18	49.42	1837236
2018-01-03	49.47	49.55	49.27	49.46	1647777
2018-01-04	49.54	49.85	49.44	49.57	1842450
2018-01-05	49.72	49.83	49.24	49.42	2240795
2018-01-08	49.42	49.86	49.38	49.64	2106845
2018-01-09	49.62	49.72	48.93	48.97	2576191
2018-01-10	48.92	48.96	48.59	48.66	2221227
2018-01-11	48.72	48.90	48.22	48.65	2760038
2018-01-12	48.93	49.07	48.67	48.86	2100967
2018-01-16	49.02	49.13	48.20	48.43	2354508
2018-01-17	48.79	48.81	48.46	48.50	2048509
2018-01-18	48.38	48.88	48.38	48.74	1658206
2018-01-19	49.02	49.46	49.02	49.10	2373940
2018-01-22	49.10	49.29	48.54	48.97	1848208
2018-01-23	48.82	49.20	48.61	49.00	1262084
2018-01-24	49.20	49.45	48.57	48.90	1615315
2018-01-25	49.08	49.57	48.82	49.08	1878029
2018-01-26	49.18	49.29	48.85	48.98	1604697
2018-01-29	49.00	49.37	48.47	48.50	3253724
2018-01-30	48.42	48.75	48.13	48.16	3081411
2018-01-31	47.56	47.82	47.17	47.35	3826283
2018-02-01	47.09	47.53	46.92	47.04	2506349
2018-02-02	46.80	46.95	46.14	46.22	2290446
2018-02-05	46.05	46.16	44.23	44.47	3948968
2018-02-06	43.69	44.47	43.07	44.28	4568421
2018-02-07	44.28	45.20	43.96	44.36	3915371
2018-02-08	44.37	45.09	42.60	42.62	4542226
2018-02-09	42.96	43.18	40.76	41.66	4418923
2018-02-12	41.84	42.76	41.26	42.52	6423789
2018-02-13	42.16	42.20	41.26	41.72	3141982
2018-02-14	41.43	42.51	41.43	42.51	3718720
2018-02-15	42.75	43.02	42.16	42.89	2440422
2018-02-16	42.75	42.91	42.29	42.66	2291694
2018-02-20	42.41	42.83	41.96	42.07	1762313
2018-02-21	42.16	42.88	42.16	42.20	1644404
2018-02-22	42.30	42.81	41.80	41.94	2734216
2018-02-23	42.14	42.68	41.98	42.66	1643220
2018-02-26	42.74	42.97	42.24	42.80	1928747
2018-02-27	42.71	43.13	42.14	42.14	1865937
2018-02-28	42.19	42.91	42.10	42.21	2837059
2018-03-01	42.22	42.59	41.67	41.84	2925434
2018-03-02	41.65	43.18	41.61	43.11	5231362
2018-03-05	42.77	44.10	42.75	43.94	4784725
2018-03-06	43.94	44.46	43.51	44.39	2621624
2018-03-07	44.17	44.36	43.71	43.81	2784232
2018-03-08	43.83	44.00	43.56	43.80	1340815
2018-03-09	44.08	44.69	43.79	44.65	2019069
2018-03-12	44.74	44.87	44.51	44.60	936653
2018-03-13	44.85	45.02	44.65	44.74	1035479
2018-03-14	44.77	44.77	44.14	44.21	1394369
2018-03-15	44.24	44.35	43.95	44.05	1896642
2018-03-16	44.05	44.61	43.96	44.10	2847832
2018-03-19	43.97	44.33	43.68	43.80	2354575
2018-03-20	43.85	44.06	43.65	43.70	2635775
2018-03-21	43.69	43.71	42.91	42.91	2223030
2018-03-22	42.59	42.98	41.76	41.80	2047858
2018-03-23	41.95	42.17	41.05	41.12	2226426
2018-03-26	41.63	42.18	41.54	42.10	1983646
2018-03-27	42.16	42.70	41.87	42.17	2878487
2018-03-28	42.25	42.57	42.13	42.22	1754024
2018-03-29	42.41	43.11	42.36	42.79	1416221
2018-04-02	42.69	42.75	41.31	41.80	1909459
2018-04-03	41.85	42.47	41.74	42.28	1607381
2018-04-04	41.77	42.99	41.77	42.90	1107354
2018-04-05	43.34	43.57	43.02	43.38	1184312
2018-04-06	42.93	43.23	42.04	42.37	1384019
2018-04-09	42.55	43.28	42.44	42.88	1320786
2018-04-10	43.37	43.86	43.23	43.56	875816
2018-04-11	43.24	43.93	43.24	43.50	803734
2018-04-12	43.69	43.96	43.49	43.69	723499
2018-04-13	44.00	44.13	43.74	43.90	1505191
2018-04-16	44.17	44.91	43.91	44.78	1339984
2018-04-17	44.92	45.39	44.69	45.26	1158696
2018-04-18	45.30	45.37	44.96	45.04	1466782
2018-04-19	45.04	45.10	44.24	44.35	2026552
2018-04-20	44.47	44.57	43.89	44.02	1752002
2018-04-23	44.14	44.32	43.89	44.11	909712
2018-04-24	44.35	44.35	43.29	43.65	1405726
2018-04-25	43.51	44.12	43.37	43.93	1138931
2018-04-26	44.09	44.67	43.78	44.48	1108144
2018-04-27	44.41	44.74	44.25	44.64	707758
2018-04-30	44.70	44.80	43.80	43.85	1476001
2018-05-01	43.71	44.33	43.46	44.31	2036962
2018-05-02	44.22	44.38	43.58	43.71	1735921
2018-05-03	44.12	44.77	43.07	43.91	2840397
2018-05-04	43.79	44.69	43.79	44.45	1374562
2018-05-07	44.63	44.65	44.01	44.12	1632601
2018-05-08	44.14	44.31	43.89	44.09	1222980
2018-05-09	44.21	44.21	43.47	44.06	1363157
2018-05-10	44.09	44.49	44.08	44.30	1003381
2018-05-11	44.38	44.75	44.26	44.37	754107
2018-05-14	44.50	44.57	43.78	43.92	1840603
2018-05-15	43.77	43.77	43.06	43.44	1756963
2018-05-16	43.51	43.87	43.46	43.67	1766517
2018-05-17	43.67	43.84	43.34	43.57	1468040
2018-05-18	43.58	44.63	43.56	44.39	1325625
2018-05-21	44.60	44.61	44.22	44.54	893475
2018-05-22	44.56	45.19	44.56	44.91	1042564
2018-05-23	44.74	45.55	44.74	45.47	1924653
2018-05-24	45.49	45.86	45.28	45.62	1499177
2018-05-25	45.56	46.21	45.46	45.77	1154880
2018-05-29	45.41	45.56	44.29	44.54	1690164
2018-05-30	44.76	44.99	44.63	44.64	1749022
2018-05-31	44.70	44.70	43.34	43.56	2250215
2018-06-01	43.93	44.13	43.71	43.96	922392
2018-06-04	44.12	44.32	43.83	44.15	930745
2018-06-05	44.24	44.48	43.84	43.93	1561887
2018-06-06	43.85	43.99	42.84	43.41	1474748
2018-06-07	43.40	43.77	43.29	43.34	1528669
2018-06-08	43.29	44.27	42.95	43.80	1985540
2018-06-11	43.84	44.59	43.77	44.23	1436482
2018-06-12	44.34	44.35	43.99	44.30	1230937
2018-06-13	44.35	44.50	43.67	43.69	1506188
2018-06-14	43.89	44.31	43.68	44.07	1953003
2018-06-15	43.93	45.03	43.83	45.00	3746275
2018-06-18	44.83	45.14	44.72	44.74	1565613
2018-06-19	44.29	44.67	43.96	44.05	2031064
2018-06-20	44.12	44.61	43.87	44.50	1429137
2018-06-21	44.35	44.41	43.40	43.46	1278507
2018-06-22	43.65	43.69	43.25	43.55	3612082
2018-06-25	43.62	43.66	43.10	43.35	2133387
2018-06-26	43.35	43.61	43.06	43.19	1786409
2018-06-27	43.05	43.27	42.58	42.60	1816581
2018-06-28	42.59	42.60	42.03	42.43	1692408
2018-06-29	42.53	43.00	42.39	42.45	1344169
2018-07-02	42.24	42.53	41.96	42.39	2820912
2018-07-03	42.63	42.97	42.36	42.45	1287354
2018-07-05	42.61	42.68	42.16	42.54	1187187
2018-07-06	42.55	42.95	42.43	42.73	872169
2018-07-09	42.90	43.25	42.73	42.83	950683
2018-07-10	42.73	43.03	42.69	42.89	1277919
2018-07-11	42.63	42.88	42.40	42.77	1549758
2018-07-12	43.05	43.23	42.47	42.48	1305874
2018-07-13	42.44	42.89	42.44	42.77	1244927
2018-07-16	42.87	42.87	42.37	42.49	1288390
2018-07-17	42.27	42.79	42.24	42.73	1086516
2018-07-18	42.81	43.12	42.69	42.92	1154003
2018-07-19	42.91	43.13	42.56	43.01	1436888
2018-07-20	42.73	42.91	42.56	42.61	1561069
2018-07-23	42.60	42.76	42.14	42.17	1204578
2018-07-24	42.27	42.60	42.13	42.26	1196394
2018-07-25	42.19	42.62	42.02	42.11	2042424
2018-07-26	42.18	42.95	42.13	42.80	3652042
2018-07-27	43.06	44.05	42.92	43.83	2025541
2018-07-30	43.90	44.36	43.79	43.92	1497314
2018-07-31	44.01	44.34	43.92	44.07	1285258
2018-08-01	44.00	44.15	43.45	43.62	1523358
2018-08-02	43.76	44.26	41.64	42.93	2533194
2018-08-03	43.19	43.67	42.39	43.39	1909513
2018-08-06	43.27	44.28	43.17	43.19	1361852
2018-08-07	41.00	42.21	40.88	41.00	4513177
2018-08-08	41.00	41.51	40.82	41.29	2458319
2018-08-09	41.24	41.72	41.21	41.46	1551683
2018-08-10	41.34	41.34	39.53	39.76	2700402
2018-08-13	39.80	39.94	39.02	39.63	4150363
2018-08-14	39.81	40.47	39.73	39.87	2000454
2018-08-15	39.95	39.95	39.46	39.72	2010268
2018-08-16	39.84	39.86	38.99	39.05	1860001
2018-08-17	38.85	39.05	38.49	38.95	5421873
2018-08-20	39.04	39.11	38.64	38.83	2286539
2018-08-21	38.77	39.44	38.77	39.38	1978384
2018-08-22	39.41	39.51	39.17	39.32	1356368
2018-08-23	39.25	39.34	38.83	38.91	1217089
2018-08-24	38.96	39.15	38.84	38.96	1143509
2018-08-27	39.07	40.09	38.99	39.85	1807672
2018-08-28	39.82	40.21	39.78	40.08	1986353
2018-08-29	40.11	40.91	40.06	40.74	1784379
2018-08-30	40.64	40.76	40.21	40.28	1234467
2018-08-31	40.17	40.51	39.99	40.11	1308504
2018-09-04	39.94	40.11	39.42	39.52	1619397
2018-09-05	39.44	40.67	39.41	40.30	2387558
2018-09-06	40.30	40.66	40.17	40.50	1038939
2018-09-07	40.43	40.56	40.14	40.25	1215034
2018-09-10	40.45	40.79	40.34	40.58	1013707
2018-09-11	40.52	40.72	40.08	40.56	1328474
2018-09-12	40.56	41.07	40.39	40.82	1175968
2018-09-13	41.04	41.31	40.95	41.23	1059805
2018-09-14	41.21	41.79	41.12	41.60	1215544
2018-09-17	41.67	42.15	41.61	41.99	1188878
2018-09-18	42.04	42.21	41.17	42.15	1561838
2018-09-19	42.20	42.50	41.76	41.80	1492697
2018-09-20	42.07	42.30	41.80	42.11	1421555
2018-09-21	42.06	42.10	41.59	41.74	1871445
2018-09-24	41.63	41.81	41.43	41.58	1831113
2018-09-25	41.73	41.73	39.91	39.99	2301981
2018-09-26	40.04	40.66	39.80	40.13	1908375
2018-09-27	40.13	40.33	39.89	39.91	1251014
2018-09-28	39.92	40.21	39.82	40.15	2076883
2018-10-01	40.29	40.49	39.65	40.05	1862734
2018-10-02	40.10	40.30	39.72	39.90	1362571
2018-10-03	40.05	40.14	38.25	38.44	2708134
2018-10-04	38.29	38.75	37.76	38.65	2602880
2018-10-05	38.68	39.04	38.50	38.62	2379033
2018-10-08	38.54	39.02	38.54	38.90	1273644
2018-10-09	38.70	38.70	37.38	37.50	2893180
2018-10-10	37.31	37.51	36.08	36.13	2725066
2018-10-11	36.18	36.23	34.94	34.94	3351998
2018-10-12	35.25	35.47	34.43	34.78	2646381
2018-10-15	34.77	35.35	34.49	34.92	1870244
2018-10-16	35.04	35.53	34.73	35.40	1467951
2018-10-17	35.30	35.45	34.91	35.28	1654160
2018-10-18	31.60	33.46	31.50	32.35	7577231
2018-10-19	32.50	32.64	31.65	32.10	4119204
2018-10-22	32.03	32.26	31.14	31.17	4106831
2018-10-23	30.78	31.68	30.22	31.16	3370943
2018-10-24	31.19	31.59	30.74	30.74	3405989
2018-10-25	30.89	31.14	30.67	31.02	2218065
2018-10-26	30.76	31.68	30.47	31.34	2807540
2018-10-29	31.77	32.08	30.96	31.31	2791855
2018-10-30	31.33	32.26	31.29	32.25	2352433
2018-10-31	32.42	32.76	32.07	32.36	3639211
2018-11-01	32.55	33.88	31.93	33.50	3262194
2018-11-02	33.59	33.74	32.72	33.27	3273525
2018-11-05	33.24	34.35	33.07	33.84	3008398
2018-11-06	33.68	34.53	33.68	34.07	2494210
2018-11-07	34.29	35.07	33.85	35.05	2924368
2018-11-08	34.87	35.77	34.75	35.35	2855510
2018-11-09	35.17	35.45	34.61	35.10	2126342
2018-11-12	35.10	35.28	34.77	34.95	1781338
2018-11-13	35.04	35.68	34.87	35.07	2152102
2018-11-14	35.36	35.93	35.25	35.35	2068036
2018-11-15	34.98	36.65	34.92	36.52	2164246
2018-11-16	36.36	37.07	36.07	36.74	5522959
2018-11-19	36.72	37.45	36.28	36.40	2372368
2018-11-20	36.08	36.92	35.87	36.14	1942586
2018-11-21	36.21	37.05	36.18	36.61	1668469
2018-11-23	36.47	37.63	36.28	37.46	911391
2018-11-26	37.65	37.77	36.93	37.02	2412336
2018-11-27	36.85	37.48	36.71	36.90	1904714
2018-11-28	37.10	37.40	36.53	37.13	1594139
2018-11-29	37.03	37.20	36.40	36.41	1695853
2018-11-30	36.44	36.78	36.16	36.53	2228260
2018-12-03	36.91	37.19	35.80	36.22	1861945
2018-12-04	36.08	36.23	34.61	34.65	2508346
2018-12-06	34.16	34.94	33.86	34.88	3020801
2018-12-07	34.84	35.11	34.04	34.35	2013211
2018-12-10	34.37	34.68	33.91	34.05	2115936
2018-12-11	34.56	34.74	33.71	33.85	1857691
2018-12-12	34.33	34.46	33.44	33.46	2703142
2018-12-13	33.56	33.64	32.34	32.40	2010534
2018-12-14	34.29	35.19	33.48	33.94	4424333
2018-12-17	33.42	34.04	32.84	33.78	4018555
2018-12-18	34.39	34.78	33.82	33.96	2655849
2018-12-19	34.10	35.67	34.10	34.67	3586770
2018-12-20	34.52	35.06	34.21	34.35	3358423
2018-12-21	34.39	35.30	33.63	33.64	3315763
2018-12-24	33.54	33.59	32.82	33.01	761286
2018-12-26	33.08	34.15	32.77	34.14	1508277
2018-12-27	33.63	34.61	33.25	34.59	1639673
2018-12-28	34.73	34.89	34.11	34.21	1555419
2018-12-31	34.24	34.97	34.24	34.84	1072326
2019-01-02	34.50	35.32	34.34	35.32	2055657
2019-01-03	35.04	35.44	34.45	34.73	1515409
2019-01-04	35.17	35.70	34.92	35.45	1594395
2019-01-07	35.47	36.06	35.22	35.56	1512026
2019-01-08	36.00	36.29	35.80	36.05	1784004
2019-01-09	35.92	36.16	35.24	35.27	1582666
2019-01-10	35.21	36.32	35.20	36.09	1141760
2019-01-11	36.01	36.73	35.81	36.57	1425600
2019-01-14	36.38	36.65	36.09	36.48	1130188
2019-01-15	36.38	36.70	36.20	36.67	781775
2019-01-16	36.67	36.95	36.56	36.77	1346446
2019-01-17	36.58	37.44	36.58	37.16	875817
2019-01-18	37.30	38.18	37.30	37.74	1314968
2019-01-22	37.82	38.11	37.61	38.09	1785921
2019-01-23	38.36	38.36	36.92	37.17	1619690
2019-01-24	37.19	37.69	37.00	37.53	1144539
2019-01-25	37.87	38.28	37.84	37.95	1449396
2019-01-28	37.82	38.42	37.56	38.31	1441820
2019-01-29	38.53	38.69	38.22	38.54	1279414
2019-01-30	38.51	39.28	38.40	39.09	1749154
2019-01-31	38.68	39.59	38.46	39.50	1894601
2019-02-01	39.67	40.39	39.28	40.07	1825630
2019-02-04	39.91	40.39	39.83	40.31	1682960
2019-02-05	40.52	40.79	40.21	40.76	2068882
2019-02-06	40.63	40.94	40.23	40.57	2085880
2019-02-07	42.06	44.47	42.05	44.27	5292730
2019-02-08	44.02	44.59	42.57	42.89	3560139
2019-02-11	43.00	43.14	42.00	42.18	4272299
2019-02-12	42.25	42.75	42.16	42.33	2765588
2019-02-13	42.55	42.69	42.15	42.21	2286835
2019-02-14	42.10	42.31	41.84	42.10	2107431
2019-02-15	42.43	42.49	41.91	42.15	1459873
2019-02-19	42.05	42.48	41.94	42.19	1360075
2019-02-20	42.25	43.11	42.19	42.82	3180042
2019-02-21	42.83	43.19	42.55	43.09	2372109
2019-02-22	43.20	43.46	43.00	43.45	1168697
2019-02-25	43.69	44.23	43.48	43.79	1323895
2019-02-26	43.84	44.31	43.62	43.74	1499390
2019-02-27	43.76	44.32	43.59	44.13	1166510
2019-02-28	44.09	44.11	43.23	43.62	2433669
2019-03-01	43.87	44.12	43.41	44.02	2381529
2019-03-04	44.33	44.44	43.68	44.27	1391712
2019-03-05	44.22	45.00	43.92	44.91	1607897
2019-03-06	44.85	45.21	44.65	44.75	1614951
2019-03-07	44.68	44.85	44.06	44.50	1873398
2019-03-08	44.34	44.90	44.19	44.88	2156862
2019-03-11	44.82	45.23	44.61	44.84	2047463
2019-03-12	44.91	45.47	44.84	45.32	1895534
2019-03-13	45.45	45.66	45.20	45.29	1312076
2019-03-14	45.24	45.36	44.89	45.00	1740937
2019-03-15	45.03	45.52	45.03	45.30	2260826
2019-03-18	45.30	45.69	45.17	45.69	838438
2019-03-19	45.82	45.94	45.12	45.26	1309867
2019-03-20	45.35	45.48	44.66	45.01	1172513
2019-03-21	45.01	45.79	44.73	45.69	1082464
2019-03-22	45.59	45.60	44.87	45.04	952213
2019-03-25	44.96	45.40	44.92	45.16	928025
2019-03-26	45.37	46.14	45.25	46.12	1075860
2019-03-27	46.10	46.34	45.69	45.89	880362
2019-03-28	45.92	46.56	45.92	46.43	817119
2019-03-29	46.55	46.74	45.98	46.06	1260112
2019-04-01	46.22	46.61	45.86	46.07	3008002
2019-04-02	46.07	46.10	45.60	45.82	1838643
2019-04-03	45.96	46.03	45.44	45.76	1942175
2019-04-04	45.73	46.06	45.55	45.96	2080553
2019-04-05	46.01	46.44	45.98	46.32	974150
2019-04-08	46.17	46.41	45.76	46.20	1271035
2019-04-09	46.10	46.10	45.75	45.96	528338
2019-04-10	46.15	46.50	46.05	46.44	781619
2019-04-11	46.55	46.87	46.34	46.84	1028239
2019-04-12	47.01	47.13	46.63	46.70	1123359
2019-04-15	46.69	46.82	46.25	46.40	1216080
2019-04-16	46.05	46.44	45.70	46.40	833555
2019-04-17	46.58	46.65	45.54	45.62	1258203
2019-04-18	45.49	46.01	45.35	45.71	1277882
2019-04-22	45.60	45.72	45.17	45.72	1057304
2019-04-23	45.73	46.46	45.57	46.31	1065458
2019-04-24	46.35	46.43	45.99	46.06	825631
2019-04-25	45.97	46.03	45.45	45.70	710354
2019-04-26	45.88	46.57	45.61	46.43	660611
2019-04-29	46.48	46.79	46.30	46.55	1105833
2019-04-30	46.66	46.89	46.24	46.62	1394214
2019-05-01	46.74	46.74	43.74	43.86	2605010
2019-05-02	43.96	44.53	43.13	44.52	2570451
2019-05-03	44.62	45.50	44.48	45.03	1370774
2019-05-06	44.40	44.68	44.02	44.40	1551470
2019-05-07	43.89	44.05	43.57	43.93	1890648
2019-05-08	43.82	43.86	43.15	43.21	1329896
2019-05-09	42.86	43.08	42.21	42.88	1169740
2019-05-10	42.59	43.48	42.59	43.38	1071417
2019-05-13	42.68	42.82	42.34	42.61	1178385
2019-05-14	42.62	42.82	42.02	42.05	1309569
2019-05-15	41.70	42.32	41.39	42.00	1481251
2019-05-16	42.27	42.59	42.01	42.10	724134
2019-05-17	41.90	42.09	41.63	41.68	748581
2019-05-20	41.32	41.64	40.78	41.01	1093077
2019-05-21	41.19	41.83	41.19	41.74	825095
2019-05-22	41.70	41.98	41.24	41.27	1172818
2019-05-23	41.02	41.78	40.86	41.39	1765969
2019-05-24	41.48	41.81	41.33	41.70	1138631
2019-05-28	41.72	42.04	41.45	41.73	2068673
2019-05-29	41.66	41.66	41.00	41.06	935470
2019-05-30	41.07	41.30	40.62	41.26	815541
2019-05-31	40.89	41.97	40.67	41.90	1258570
2019-06-03	41.87	42.74	41.64	42.42	1939927
2019-06-04	42.52	43.81	42.44	43.81	2418020
2019-06-05	43.99	44.11	43.32	43.84	1741203
2019-06-06	43.83	44.79	43.71	44.62	1360086
2019-06-07	44.78	45.08	44.55	44.80	1172914
2019-06-10	44.88	45.26	44.51	44.67	761083
2019-06-11	44.93	45.28	44.23	44.28	1564515
2019-06-12	44.44	44.53	44.12	44.42	506551
2019-06-13	44.48	44.62	44.22	44.42	640417
2019-06-14	44.37	44.48	43.94	44.32	718598
2019-06-17	44.39	44.41	44.05	44.06	577911
2019-06-18	44.23	44.64	43.96	44.10	835647
2019-06-19	44.08	44.21	43.45	43.77	983142
2019-06-20	44.16	44.35	43.35	43.67	917465
2019-06-21	41.64	42.42	40.71	41.70	3962849
2019-06-24	41.42	41.83	41.12	41.57	1646434
2019-06-25	41.67	42.26	41.27	42.09	1850683
2019-06-26	41.99	42.07	41.17	41.62	1201425
2019-06-27	41.78	42.43	41.78	42.27	1034908
2019-06-28	42.44	42.96	42.44	42.78	2344083
2019-07-01	43.25	43.64	42.80	43.61	1032883
2019-07-02	43.80	44.27	43.71	43.98	1096889
2019-07-03	44.08	44.37	43.82	44.32	670417
2019-07-05	44.08	44.35	43.75	44.33	679370
2019-07-08	44.29	44.57	43.94	44.01	883554
2019-07-09	43.88	43.97	43.14	43.32	934346
2019-07-10	43.40	43.55	42.76	42.78	1033866
2019-07-11	42.71	43.33	42.60	43.22	890008
2019-07-12	43.27	43.63	42.93	43.55	867262
2019-07-15	42.81	42.94	42.42	42.64	1137180
2019-07-16	42.77	43.92	42.74	43.63	1233695
2019-07-17	43.73	43.73	42.94	42.95	620394
2019-07-18	42.75	43.33	42.41	43.31	654664
2019-07-19	43.43	43.53	43.08	43.18	737018
2019-07-22	43.23	43.31	42.68	42.70	832937
2019-07-23	42.83	43.51	42.83	43.36	1010819
2019-07-24	43.34	43.97	43.07	43.86	747946
2019-07-25	43.85	44.16	43.58	43.88	748586
2019-07-26	43.82	44.10	43.46	44.05	731987
2019-07-29	44.02	44.19	43.81	44.02	985604
2019-07-30	43.82	43.82	42.15	42.55	1678835
2019-07-31	42.42	42.57	41.32	41.79	1387325
2019-08-01	41.73	41.93	40.96	41.15	1432938
2019-08-02	42.00	44.65	41.94	44.33	3222652
2019-08-05	43.77	44.68	43.37	43.84	2217229
2019-08-06	44.04	44.83	43.52	44.33	1627274
2019-08-07	44.04	45.22	43.54	45.11	1505286
2019-08-08	45.12	45.86	45.11	45.31	1162250
2019-08-09	45.29	45.49	44.67	44.93	939334
2019-08-12	44.85	45.27	44.54	44.66	802586
2019-08-13	44.44	45.35	44.35	44.47	914480
2019-08-14	44.00	44.21	42.91	43.01	1389410
2019-08-15	43.00	43.27	40.59	41.99	2951927
2019-08-16	42.24	42.61	41.86	42.38	1013395
2019-08-19	42.71	42.96	42.52	42.73	1015507
2019-08-20	42.43	42.92	42.25	42.28	1077409
2019-08-21	42.44	42.82	42.16	42.20	731272
2019-08-22	42.14	42.37	41.40	41.69	1435655
2019-08-23	41.55	41.64	40.24	40.43	1664374
2019-08-26	40.45	40.93	40.39	40.67	989572
2019-08-27	40.84	40.89	39.64	39.91	1220700
2019-08-28	39.69	40.07	39.36	39.85	1623399
2019-08-29	40.26	40.40	39.57	39.98	1282997
2019-08-30	40.21	40.25	39.72	39.82	2217875
2019-09-03	39.74	39.77	38.98	39.34	1617160
2019-09-04	39.71	39.89	39.48	39.44	1781571
2019-09-05	39.80	39.98	39.25	39.32	1553751
2019-09-06	39.32	39.80	39.29	39.71	2562389
2019-09-09	39.92	40.35	39.75	40.24	1911245
2019-09-10	40.35	42.63	40.33	42.42	2182855
2019-09-11	42.40	42.40	41.19	41.76	1439199
2019-09-12	41.91	42.04	41.26	41.31	840222
2019-09-13	41.55	42.81	41.40	42.40	1306765
2019-09-16	42.03	42.03	40.08	40.33	1927503
2019-09-17	40.31	42.01	40.03	42.00	1706268
2019-09-18	42.13	42.35	41.42	41.59	1377416
2019-09-19	41.45	41.61	41.20	41.31	1450490
2019-09-20	41.46	41.59	41.06	41.26	1493230
2019-09-23	40.87	41.66	40.63	41.40	693684
2019-09-24	41.58	41.66	40.91	41.02	993546
2019-09-25	41.13	41.49	40.89	41.14	440424
2019-09-26	41.11	41.45	40.90	40.98	463336
2019-09-27	41.09	41.48	40.81	41.37	508653
2019-09-30	41.46	41.67	41.43	41.51	1073813
2019-10-01	41.77	41.84	40.72	40.79	894174
2019-10-02	40.32	40.50	39.42	39.94	1242551
2019-10-03	39.72	40.11	39.17	40.11	759094
2019-10-04	40.25	40.50	40.04	40.25	812991
2019-10-07	39.97	40.57	39.85	40.14	855569
2019-10-08	39.80	40.12	39.30	39.32	578036
2019-10-09	39.65	39.87	39.38	39.80	662863
2019-10-10	39.68	40.05	39.62	39.66	716253
2019-10-11	40.11	41.09	40.11	40.71	692750
2019-10-14	40.76	40.80	40.43	40.62	585737
2019-10-15	40.68	40.81	40.26	40.49	539358
2019-10-16	40.55	41.09	40.54	40.88	597822
2019-10-17	40.84	41.54	40.77	41.38	688007
2019-10-18	41.33	41.73	41.20	41.45	1019683
2019-10-21	41.87	42.11	41.54	41.75	693213
2019-10-22	41.68	42.09	41.52	41.73	627431
2019-10-23	41.69	42.01	41.51	41.69	873583
2019-10-24	41.67	41.82	41.08	41.22	489934
2019-10-25	41.26	41.97	41.11	41.87	456534
2019-10-28	42.01	42.27	41.86	42.04	566005
2019-10-29	41.80	42.33	41.77	42.00	796409
2019-10-30	41.94	42.74	41.76	42.60	776555
2019-10-31	42.39	42.55	41.33	41.77	858766
2019-11-01	41.84	42.26	41.67	42.20	711835
2019-11-04	42.39	42.48	41.36	41.72	868953
2019-11-05	41.71	42.16	41.33	41.79	1411066
2019-11-06	41.03	41.55	37.82	38.73	3160870
2019-11-07	39.25	39.46	38.51	38.82	1960886
2019-11-08	39.28	40.13	39.17	40.02	1661059
2019-11-11	39.69	40.11	39.43	39.47	983201
2019-11-12	39.74	39.74	38.46	38.47	1283850
2019-11-13	38.37	38.48	37.74	38.18	1159077
2019-11-14	38.06	38.56	38.00	38.28	578129
2019-11-15	38.40	38.40	37.81	38.01	727750
2019-11-18	38.09	38.67	37.94	38.32	831636
2019-11-19	38.29	38.47	37.90	38.10	1374644
2019-11-20	37.98	38.05	37.44	37.46	1088598
2019-11-21	37.56	37.65	37.06	37.12	1045112
2019-11-22	37.28	37.28	36.69	36.75	821472
2019-11-25	36.69	36.90	36.46	36.80	949029
2019-11-26	36.61	37.58	36.57	37.56	1348286
2019-11-27	37.68	38.08	37.56	37.71	1267523
2019-11-29	37.68	38.03	37.60	37.73	712115
2019-12-02	37.96	38.06	37.35	37.35	1137423
2019-12-03	36.97	37.44	36.68	37.33	1006654
2019-12-04	37.33	38.16	37.33	37.42	1767143
2019-12-05	37.61	38.09	37.47	38.04	775456
2019-12-06	38.43	38.95	38.25	38.71	1093836
2019-12-09	38.67	39.09	38.52	38.93	1251603
2019-12-10	38.93	39.14	38.77	38.82	1028494
2019-12-11	38.92	39.15	38.38	38.75	639759
2019-12-12	38.83	39.25	38.70	38.70	837262
2019-12-13	38.66	38.66	37.89	38.01	883389
2019-12-16	38.27	38.82	38.16	38.59	1489529
2019-12-17	38.69	39.04	38.40	38.95	1231254
2019-12-18	38.99	39.17	38.69	39.01	1465021
2019-12-19	39.99	40.53	39.69	39.85	2337603
2019-12-20	40.10	40.70	39.88	40.63	2802712
2019-12-23	40.64	40.75	40.18	40.44	1005566
2019-12-24	40.48	40.49	40.16	40.28	219702
2019-12-26	40.28	40.59	40.00	40.25	350326
2019-12-27	40.32	40.49	39.88	39.93	499378
2019-12-30	39.84	39.88	39.35	39.41	630037
2019-12-31	39.37	39.89	39.37	39.83	628576
2020-01-02	40.03	40.06	38.68	38.87	1398290
2020-01-03	38.29	38.56	38.13	38.26	1144692
2020-01-06	38.10	38.29	37.80	37.96	1428454
2020-01-07	37.88	38.38	37.51	37.51	1494836
2020-01-08	37.52	38.01	37.22	37.94	1241541
2020-01-09	38.08	38.68	37.95	38.30	943476
2020-01-10	38.32	38.63	38.04	38.49	685028
2020-01-13	38.11	38.77	37.99	38.64	1117791
2020-01-14	38.59	38.77	38.37	38.50	782678
2020-01-15	38.43	39.01	38.41	38.96	654446
2020-01-16	39.26	39.84	38.96	39.74	737797
2020-01-17	39.85	39.99	39.12	39.28	933531
2020-01-21	38.91	38.91	37.96	38.59	1244651
2020-01-22	38.68	38.97	38.28	38.31	835836
2020-01-23	38.15	38.37	37.75	38.10	1099953
2020-01-24	38.07	38.22	36.78	37.03	1263032
2020-01-27	36.48	37.39	36.30	36.94	980662
2020-01-28	37.20	37.21	36.64	36.89	1028370
2020-01-29	37.05	37.21	36.70	36.92	1029087
2020-01-30	36.58	36.81	35.96	36.67	701626
2020-01-31	36.40	36.43	35.43	35.50	1271070
2020-02-03	35.71	36.29	35.68	36.19	1283995
2020-02-04	36.54	36.71	35.94	36.45	1049035
2020-02-05	36.71	37.83	36.60	37.78	996294
2020-02-06	37.97	38.07	37.36	37.48	1271418
2020-02-07	37.20	37.53	36.80	36.93	724146
2020-02-10	36.76	37.43	36.57	37.14	1188317
2020-02-11	37.14	37.82	35.74	35.96	2203250
2020-02-12	36.06	36.79	35.71	35.86	1999108
2020-02-13	35.67	35.71	34.35	34.40	2771311
2020-02-14	34.66	35.49	34.27	34.77	1709654
2020-02-18	34.54	34.76	34.03	34.67	1366352
2020-02-19	34.68	35.89	34.55	35.10	2048256
2020-02-20	34.94	35.18	34.75	34.94	1065858
2020-02-21	34.75	35.06	34.42	34.97	765827
2020-02-24	34.01	34.46	33.47	33.92	1317486
2020-02-25	34.01	34.10	32.44	32.89	1750557
2020-02-26	33.18	34.03	32.64	32.78	1638530
2020-02-27	32.25	33.27	31.98	32.05	1377316
2020-02-28	31.19	31.91	29.73	30.31	3039488
2020-03-02	30.37	31.52	29.69	31.44	2544619
2020-03-03	31.34	32.39	30.59	30.90	1758953
2020-03-04	31.45	31.50	30.84	31.12	1139708
2020-03-05	30.23	30.23	29.32	29.70	1710307
2020-03-06	28.93	30.25	28.76	29.92	1823329
2020-03-09	28.30	28.96	27.86	28.47	2112394
2020-03-10	29.44	29.53	27.57	29.25	1974388
2020-03-11	28.16	28.33	26.38	26.71	2416745
2020-03-12	25.32	26.71	24.35	24.58	1965250
2020-03-13	25.89	26.39	24.13	25.50	2942762
2020-03-16	22.58	23.91	20.89	20.92	1572379
2020-03-17	21.60	21.94	19.17	19.99	2396110
2020-03-18	18.72	20.02	17.15	17.55	2560691
2020-03-19	17.49	22.04	17.06	22.00	3202745
2020-03-20	22.00	25.18	21.29	24.02	5227315
2020-03-23	23.06	23.98	21.14	22.13	2206903
2020-03-24	23.44	24.26	21.52	22.11	1599960
2020-03-25	22.07	24.77	21.75	24.02	1527409
2020-03-26	24.36	26.26	24.11	26.10	1587927
2020-03-27	25.20	25.41	23.52	24.72	1707794
2020-03-30	24.74	25.98	24.10	25.73	1286796
2020-03-31	25.43	25.85	24.45	24.71	1658688
2020-04-01	23.73	24.89	23.06	24.52	3402715
2020-04-02	24.48	25.63	23.73	24.35	1878176
2020-04-03	24.58	24.97	24.04	24.35	1702928
2020-04-06	25.89	26.76	25.28	25.88	1838752
2020-04-07	27.17	27.97	26.34	27.07	2017639
2020-04-08	27.16	28.79	26.95	28.59	1032198
2020-04-09	29.02	31.43	29.02	30.80	2235936
2020-04-13	30.20	30.64	28.38	29.47	1705740
2020-04-14	29.65	29.99	29.12	29.59	1690192
2020-04-15	28.47	28.85	28.04	28.27	1361202
2020-04-16	28.47	28.47	27.32	27.82	1538564
2020-04-17	28.49	29.54	28.49	29.50	918343
2020-04-20	28.89	29.15	28.28	28.64	1030996
2020-04-21	27.76	28.37	27.76	28.18	1353646
2020-04-22	28.74	29.05	28.02	28.23	891666
2020-04-23	28.32	28.79	28.00	28.18	1463260
2020-04-24	28.52	28.75	28.10	28.49	1925868
2020-04-27	27.32	28.64	27.31	28.21	3667447
2020-04-28	29.00	29.80	28.71	29.67	2252087
2020-04-29	30.00	31.82	29.62	29.65	2320569
2020-04-30	29.35	29.45	28.54	28.59	1689466
2020-05-01	28.29	28.32	27.66	28.22	2446963
2020-05-04	27.91	27.91	26.87	27.21	1820984
2020-05-05	29.26	29.89	28.56	29.22	1994181
2020-05-06	29.32	29.53	27.40	27.47	1473187
2020-05-07	27.75	29.04	27.75	28.53	1370157
2020-05-08	29.02	29.83	28.91	29.64	752379
2020-05-11	29.29	29.57	28.37	29.35	1393366
2020-05-12	29.45	29.81	29.33	29.35	2021068
2020-05-13	29.17	29.32	27.79	28.21	1574522
2020-05-14	27.89	29.43	27.05	29.37	1315370
2020-05-15	29.20	29.50	28.55	28.76	1483145
2020-05-18	29.62	30.94	29.62	30.45	1276760
2020-05-19	30.28	30.76	29.76	29.94	797425
2020-05-20	30.33	30.86	29.90	30.03	938346
2020-05-21	30.20	30.51	29.93	30.00	725584
2020-05-22	30.01	30.12	29.50	29.80	466989
2020-05-26	30.96	32.09	30.54	31.87	1006061
2020-05-27	32.45	33.13	32.38	32.82	1080980
2020-05-28	33.49	33.49	32.09	32.16	718801
2020-05-29	31.99	32.20	31.18	32.10	1394105
2020-06-01	32.19	32.59	32.07	32.43	795335
2020-06-02	32.67	32.84	32.29	32.45	849618
2020-06-03	32.89	33.97	32.72	33.46	902002
2020-06-04	33.29	33.85	33.07	33.84	754923
2020-06-05	34.86	36.07	34.86	35.13	1164063
2020-06-08	35.30	36.15	34.54	34.93	1773649
2020-06-09	34.43	34.54	33.56	33.78	640107
2020-06-10	33.67	33.67	31.94	32.32	998445
2020-06-11	31.23	31.38	30.06	30.20	2362567
2020-06-12	31.41	31.64	29.83	30.58	903860
2020-06-15	29.75	31.12	29.36	30.94	1356543
2020-06-16	32.28	32.70	31.41	31.87	1453587
2020-06-17	31.98	32.00	31.14	31.42	758501
2020-06-18	31.12	31.94	31.02	31.65	1006732
2020-06-19	32.12	32.28	31.37	31.66	1983604
2020-06-22	31.47	31.88	30.84	31.63	1058811
2020-06-23	31.82	31.97	31.27	31.64	703264
2020-06-24	31.33	31.78	30.94	31.41	1029894
2020-06-25	31.25	31.25	30.28	31.12	1646598
2020-06-26	31.02	31.46	30.67	31.19	1551235
2020-06-29	31.56	32.84	31.51	32.48	1050598
2020-06-30	32.29	33.06	31.93	32.85	1164833
2020-07-01	32.93	33.20	32.13	32.40	1825548
2020-07-02	33.02	33.94	32.84	33.50	1241195
2020-07-06	34.14	34.14	33.47	33.95	1174007
2020-07-07	33.47	33.63	33.24	33.46	1411580
2020-07-08	33.37	33.65	32.53	32.92	1169279
2020-07-09	32.83	32.99	31.98	32.46	981067
2020-07-10	32.51	33.83	32.40	33.83	890990
2020-07-13	34.06	34.62	33.53	34.02	869579
2020-07-14	34.04	34.89	33.83	34.89	937207
2020-07-15	35.44	36.51	35.13	36.15	1423173
2020-07-16	36.18	37.37	36.07	37.00	1266040
2020-07-17	37.17	37.35	36.63	36.84	744608
2020-07-20	36.57	37.03	36.47	36.71	704457
2020-07-21	36.78	37.51	36.69	37.12	745957
2020-07-22	37.05	37.65	36.95	37.28	761670
2020-07-23	37.25	37.96	37.13	37.58	1286952
2020-07-24	37.65	37.70	36.95	37.25	1041638
2020-07-27	37.19	37.50	36.59	36.96	1811786
2020-07-28	36.99	37.28	36.59	36.74	665221
2020-07-29	36.77	36.97	36.16	36.61	1134740
2020-07-30	36.29	36.29	35.53	35.85	1385252
2020-07-31	35.54	35.75	34.59	35.68	1359414
2020-08-03	35.69	36.56	35.62	36.18	1624379
2020-08-04	36.05	36.77	36.05	36.52	970823
2020-08-05	36.78	37.38	36.48	36.64	1366693
2020-08-06	38.30	40.78	37.84	39.85	3362454
2020-08-07	39.67	40.91	39.52	40.77	1707951
2020-08-10	40.93	41.27	40.51	40.60	1776150
2020-08-11	41.21	41.87	40.68	40.89	1006177
2020-08-12	41.15	41.23	40.69	40.97	958364
2020-08-13	40.65	41.38	40.50	41.09	792832
2020-08-14	40.81	41.71	40.81	41.16	768217
2020-08-17	41.67	41.75	41.04	41.31	801736
2020-08-18	41.18	41.79	40.90	41.76	1023949
2020-08-19	41.95	42.34	41.53	41.58	877902
2020-08-20	41.19	41.72	41.01	41.07	673873
2020-08-21	41.09	41.25	40.64	40.87	794136
2020-08-24	41.12	41.53	41.10	41.49	626721
2020-08-25	41.76	41.76	40.64	40.94	624981
2020-08-26	41.09	41.16	40.57	40.68	1379961
2020-08-27	40.77	41.13	40.51	40.66	822087
2020-08-28	40.98	41.09	40.61	40.88	766825
2020-08-31	40.88	40.88	39.20	39.30	1622719
2020-09-01	39.23	40.48	38.94	40.26	1248943
2020-09-02	40.16	40.93	39.68	40.67	1130675
2020-09-03	40.59	40.67	39.39	39.78	1138170
2020-09-04	40.24	40.26	39.21	39.78	941915
2020-09-08	39.54	39.57	38.30	38.50	1204008
2020-09-09	38.67	39.48	38.46	39.24	800530
2020-09-10	39.29	39.69	38.75	38.84	769144
2020-09-11	38.96	39.40	38.72	39.23	913666
2020-09-14	39.49	39.63	39.02	39.27	1098787
2020-09-15	39.38	39.78	38.57	38.61	1145324
2020-09-16	38.79	39.24	38.28	38.83	1412130
2020-09-17	38.99	39.53	38.27	39.23	1351623
2020-09-18	39.03	40.00	39.03	39.13	3632436
2020-09-21	38.32	38.43	36.84	37.51	1424762
2020-09-22	37.31	38.20	37.31	37.53	1048699
2020-09-23	37.43	38.14	36.96	37.02	836226
2020-09-24	36.83	37.73	36.27	37.18	927523
2020-09-25	37.00	38.08	37.00	37.85	589128
2020-09-28	38.36	38.66	37.84	37.89	952967
2020-09-29	37.85	37.99	37.25	37.83	1064401
2020-09-30	38.07	39.18	37.83	38.81	2220355
2020-10-01	39.10	40.03	38.83	39.93	1942093
2020-10-02	39.20	40.69	39.20	40.35	1314163
2020-10-05	40.72	41.74	40.68	41.04	1270116
2020-10-06	41.37	42.47	41.13	41.80	1481640
2020-10-07	42.12	43.02	41.66	41.96	1868942
2020-10-08	42.08	42.92	41.92	42.87	699152
2020-10-09	43.25	43.37	42.47	42.68	873969
2020-10-12	42.98	42.98	41.84	41.97	2038915
2020-10-13	41.81	41.86	40.93	41.52	964372
2020-10-14	41.75	41.99	41.13	41.21	658270
2020-10-15	40.68	41.97	40.65	41.92	817943
2020-10-16	42.16	42.43	41.21	41.64	2653918
2020-10-19	41.80	41.94	41.20	41.38	1705474
2020-10-20	41.81	41.86	41.00	41.04	811854
2020-10-21	41.24	41.49	40.70	41.08	780453
2020-10-22	40.96	41.43	40.91	41.16	679287
2020-10-23	41.31	41.72	41.01	41.29	760211
2020-10-26	40.93	41.27	40.44	40.72	1888396
2020-10-27	40.58	40.94	39.96	40.60	1529431
2020-10-28	39.99	41.80	39.99	40.90	2762375
2020-10-29	40.83	41.20	39.95	40.17	1351027
2020-10-30	40.15	40.52	39.18	39.59	1103078
2020-11-02	40.14	40.78	39.85	40.49	854153
2020-11-03	41.01	41.71	40.67	41.53	929435
2020-11-04	41.46	41.91	40.01	41.50	906298
2020-11-05	41.84	42.88	41.68	42.42	810573
2020-11-06	42.48	42.77	41.86	42.16	985089
2020-11-09	43.87	44.63	42.80	42.87	1748412
2020-11-10	42.87	43.62	42.46	42.90	1602432
2020-11-11	43.16	43.27	42.11	42.42	1233511
2020-11-12	42.24	42.48	41.48	42.01	588264
2020-11-13	42.47	43.40	42.44	43.09	646178
2020-11-16	44.00	44.59	43.44	44.45	909814
2020-11-17	43.90	44.81	43.59	44.62	1201855
2020-11-18	44.69	44.90	44.14	44.17	965573
2020-11-19	44.08	44.87	43.90	44.80	931186
2020-11-20	44.88	45.59	44.59	45.20	3522087
2020-11-23	45.67	45.93	44.53	44.70	1094135
2020-11-24	45.11	46.08	44.99	45.95	1406863
2020-11-25	45.52	45.87	44.72	45.22	712976
2020-11-27	45.21	45.37	44.50	44.53	442684
2020-11-30	44.31	45.13	44.31	45.06	2433524
2020-12-01	45.43	46.23	45.06	46.10	1050254
2020-12-02	45.93	45.98	45.23	45.49	967893
2020-12-03	45.53	46.08	44.69	44.79	856757
2020-12-04	44.92	45.96	44.92	45.94	916681
2020-12-07	45.56	45.72	44.76	44.88	984095
2020-12-08	44.52	45.23	44.52	44.68	1108159
2020-12-09	44.90	45.99	44.90	45.88	998752
2020-12-10	45.53	45.79	45.17	45.40	858595
2020-12-11	44.95	45.53	44.73	44.77	851841
2020-12-14	45.00	45.24	43.68	43.70	607863
2020-12-15	44.27	44.93	44.15	44.61	713745
2020-12-16	44.59	44.84	44.36	44.39	486891
2020-12-17	44.66	45.10	44.62	44.79	708568
2020-12-18	44.69	45.48	44.54	45.41	1944392
2020-12-21	44.84	45.31	43.83	45.29	1153933
2020-12-22	45.02	45.31	44.77	45.17	634959
2020-12-23	45.16	46.33	45.16	46.24	917770
2020-12-24	46.15	46.24	45.87	46.10	252806
2020-12-28	46.41	46.41	45.49	45.53	344738
2020-12-29	45.64	45.98	45.15	45.28	511838
2020-12-30	45.46	46.19	45.32	45.89	413327
2020-12-31	45.89	46.05	45.39	45.79	912074
2021-01-04	45.83	45.88	44.57	45.00	669833
2021-01-05	45.00	45.81	44.80	45.75	718741
2021-01-06	46.06	47.90	45.86	47.32	934168
2021-01-07	47.61	47.73	46.79	47.22	793889
2021-01-08	47.55	47.55	45.80	46.28	724951
2021-01-11	45.97	46.71	45.87	46.40	628232
2021-01-12	46.47	46.84	45.83	46.67	931379
2021-01-13	46.34	46.47	44.80	45.47	1386975
2021-01-14	45.44	45.61	44.15	44.30	1448378
2021-01-15	44.11	44.61	43.55	44.40	1037970
2021-01-19	44.76	44.79	43.05	43.22	1183958
2021-01-20	43.71	44.65	43.47	44.56	3028989
2021-01-21	44.58	45.24	44.33	45.15	2189475
2021-01-22	44.94	45.57	44.74	45.50	1016264
2021-01-25	45.23	45.28	44.24	44.66	1768206
2021-01-26	44.90	45.02	43.91	43.92	735017
2021-01-27	43.05	43.50	42.44	42.94	1373197
2021-01-28	43.22	43.85	42.69	43.45	938305
2021-01-29	43.23	43.32	42.25	42.27	920254
2021-02-01	42.60	42.94	41.95	42.75	817032
2021-02-02	43.10	44.16	42.84	43.36	669348
2021-02-03	43.29	43.88	43.00	43.70	624044
2021-02-04	43.62	44.09	43.23	43.88	842429
2021-02-05	44.34	45.47	44.25	45.21	1074793
2021-02-08	45.60	46.05	45.02	45.50	1866342
2021-02-09	46.04	47.13	44.60	45.45	2548262
2021-02-10	46.48	46.90	44.21	44.38	1806376
2021-02-11	44.49	44.56	42.86	43.50	1850527
2021-02-12	43.22	44.25	43.22	44.09	1120447
2021-02-16	44.20	44.25	42.56	42.72	1596695
2021-02-17	42.56	43.58	42.20	43.41	1466578
2021-02-18	43.12	43.50	42.84	42.85	992257
2021-02-19	42.96	43.91	42.75	43.66	1833602
2021-02-22	43.39	43.99	43.04	43.07	1262026
2021-02-23	43.16	43.58	42.11	43.47	1344594
2021-02-24	43.52	43.70	42.41	43.21	1186919
2021-02-25	43.21	43.46	41.88	42.21	1031803
2021-02-26	42.15	42.75	41.78	41.90	1597059
2021-03-01	42.34	43.76	42.25	43.05	1292586
2021-03-02	43.04	43.87	42.91	43.62	1035824
2021-03-03	43.72	44.46	43.40	43.90	999095
2021-03-04	43.97	44.57	42.04	42.77	1126565
2021-03-05	43.22	44.32	42.19	44.19	1185896
2021-03-08	44.43	46.36	44.36	45.61	1184349
2021-03-09	45.62	46.39	45.62	45.78	1150013
2021-03-10	46.00	47.08	45.77	46.85	1189548
2021-03-11	46.86	46.86	45.28	45.29	1491619
2021-03-12	45.17	46.15	45.17	46.12	1081653
2021-03-15	46.11	46.55	45.49	45.81	1155809
2021-03-16	45.63	45.71	44.70	45.15	1022837
2021-03-17	45.22	46.01	45.18	45.59	1252402
2021-03-18	45.68	46.41	45.67	45.90	1534336
2021-03-19	45.80	46.02	44.88	44.97	1920130
2021-03-22	44.82	46.12	44.45	45.90	1427319
2021-03-23	45.65	46.41	45.16	45.45	1329493
2021-03-24	45.50	46.30	45.19	45.22	1147563
2021-03-25	45.22	46.09	44.76	45.91	1076720
2021-03-26	45.97	46.84	45.80	46.81	977635
2021-03-29	46.70	47.75	46.36	47.36	1462899
2021-03-30	47.36	47.78	46.27	46.57	1055394
2021-03-31	46.34	46.64	45.54	45.82	1042119
2021-04-01	45.88	45.88	44.84	45.60	1319218
2021-04-05	45.87	45.98	45.24	45.67	1370278
2021-04-06	45.26	46.26	45.08	46.24	1219143
2021-04-07	46.39	46.55	45.16	45.21	900029
2021-04-08	45.02	45.51	44.95	45.38	1276074
2021-04-09	45.96	46.71	45.71	46.69	1065875
2021-04-12	46.69	47.44	46.69	47.29	1381875
2021-04-13	46.76	46.91	46.32	46.66	838345
2021-04-14	46.55	46.90	46.30	46.54	989870
2021-04-15	46.86	47.69	46.79	47.56	938624
2021-04-16	47.94	48.33	47.66	48.21	1164655
2021-04-19	48.19	48.25	47.82	48.21	991757
2021-04-20	48.26	48.62	47.97	48.50	910317
2021-04-21	48.69	49.24	48.62	48.98	1202109
2021-04-22	48.95	48.95	47.67	48.21	1223837
2021-04-23	48.25	48.45	47.87	48.39	634661
2021-04-26	48.56	48.75	48.08	48.28	718573
2021-04-27	48.00	48.54	47.81	48.30	610448
2021-04-28	48.59	48.92	48.39	48.74	802038
2021-04-29	49.13	49.81	48.94	49.72	1316770
2021-04-30	49.59	49.59	48.79	49.40	1239618
2021-05-03	49.76	50.75	49.75	50.15	1925283
2021-05-04	51.77	54.97	51.45	54.92	2639111
2021-05-05	55.03	57.08	54.95	56.92	1476572
2021-05-06	57.28	57.28	56.31	56.80	1899482
2021-05-07	56.63	57.19	56.18	57.06	1473886
2021-05-10	57.82	57.94	56.65	56.82	1583737
2021-05-11	56.76	57.23	56.29	56.39	1326177
2021-05-12	56.38	56.87	55.39	55.45	1665021
2021-05-13	55.36	56.83	55.28	56.50	1366925
2021-05-14	56.75	56.90	56.32	56.49	579330
2021-05-17	56.56	56.84	56.03	56.54	1169885
2021-05-18	56.43	56.68	54.99	55.13	3200681
2021-05-19	55.14	55.80	54.64	55.21	1499572
2021-05-20	55.06	56.21	54.86	55.85	994020
2021-05-21	56.00	56.89	55.95	56.23	1212373
2021-05-24	56.46	56.75	56.14	56.48	689262
2021-05-25	56.38	56.75	55.90	56.03	1041941
2021-05-26	56.09	56.59	55.92	56.30	982952
2021-05-27	56.72	56.94	56.49	56.63	1369745
2021-05-28	56.76	57.05	56.49	56.86	1578082
2021-06-01	57.35	57.97	57.17	57.84	1211249
2021-06-02	58.00	58.06	57.33	57.24	1121462
2021-06-03	57.13	57.89	56.83	57.81	826095
2021-06-04	58.10	58.67	58.02	58.35	906510
2021-06-07	58.31	58.55	57.24	57.51	1332360
2021-06-08	57.48	57.70	57.03	57.55	1056756
2021-06-09	57.61	58.23	57.52	57.88	1244207
2021-06-10	58.22	58.42	57.87	58.02	844533
2021-06-11	58.37	58.74	58.08	58.69	1432591
2021-06-14	58.36	58.83	58.23	58.60	1473957
2021-06-15	58.66	59.10	58.11	58.73	1893042
2021-06-16	58.73	58.82	57.89	58.40	1397810
2021-06-17	58.39	58.39	56.75	57.41	1930503
2021-06-18	56.73	58.32	56.53	57.79	2990895
2021-06-21	58.36	58.71	58.08	58.49	1423404
2021-06-22	58.53	58.84	58.15	58.65	873526
2021-06-23	58.72	59.01	58.39	58.42	821858
2021-06-24	58.67	58.67	58.01	58.27	864701
2021-06-25	58.41	59.03	58.19	58.54	3372861
2021-06-28	58.59	58.60	57.84	58.56	943143
2021-06-29	58.73	58.88	58.32	58.40	848300
2021-06-30	58.45	59.38	58.45	59.25	1567757
2021-07-01	59.34	59.70	59.01	59.14	913775
2021-07-02	59.20	59.59	58.65	59.31	795781
2021-07-06	59.39	59.62	57.85	58.23	1305497
2021-07-07	57.88	58.78	57.86	58.55	1658872
2021-07-08	58.15	58.62	57.48	58.29	986464
2021-07-09	58.93	59.08	58.12	58.40	691092
2021-07-12	58.00	58.16	57.63	57.99	1115357
2021-07-13	58.02	58.07	56.66	56.83	1546053
2021-07-14	56.75	57.34	56.58	57.21	901254
2021-07-15	57.07	57.54	56.84	57.11	692585
2021-07-16	57.21	57.21	55.96	55.99	512902
2021-07-19	55.49	55.67	54.64	55.03	974293
2021-07-20	55.16	55.79	54.48	54.49	1344392
2021-07-21	54.95	55.16	54.41	54.54	1093814
2021-07-22	54.53	54.63	53.91	54.54	875348
2021-07-23	54.81	55.12	53.87	54.94	895939
2021-07-26	55.01	55.52	54.84	55.49	670808
2021-07-27	55.12	55.62	54.57	55.58	819182
2021-07-28	55.56	55.88	55.15	55.67	757324
2021-07-29	56.01	56.42	55.64	56.13	786309
2021-07-30	56.29	56.94	56.08	56.75	1286307
2021-08-02	56.88	57.44	56.25	56.31	1248613
2021-08-03	55.68	58.61	55.32	58.47	1342012
2021-08-04	58.50	59.10	57.29	57.98	1349424
2021-08-05	58.50	58.84	57.61	58.11	1213965
2021-08-06	58.21	58.80	58.16	58.71	966915
2021-08-09	58.74	59.19	58.24	59.12	873992
2021-08-10	59.05	60.21	59.05	60.09	769225
2021-08-11	60.26	60.69	60.00	60.65	778152
2021-08-12	60.71	60.75	59.73	60.32	551118
2021-08-13	60.22	60.74	60.10	60.42	670098
2021-08-16	60.41	60.60	59.33	60.46	536067
2021-08-17	60.41	60.46	59.32	59.65	486210
2021-08-18	59.49	59.80	59.20	59.25	444649
2021-08-19	58.77	59.37	58.50	59.09	656140
2021-08-20	59.09	59.64	58.93	59.36	550782
2021-08-23	59.96	60.15	59.59	59.65	719307
2021-08-24	59.98	60.15	59.52	60.04	1008764
2021-08-25	59.93	61.25	59.60	61.17	543646
2021-08-26	61.24	61.27	60.64	60.67	402968
2021-08-27	60.71	61.37	60.65	61.07	574061
2021-08-30	61.25	61.63	60.75	61.11	520126
2021-08-31	61.17	61.66	60.65	61.03	1226190
2021-09-01	60.91	62.04	60.91	61.35	888766
2021-09-02	61.65	61.80	61.18	61.72	427341
2021-09-03	61.72	61.72	61.20	61.22	498753
2021-09-07	60.97	61.00	59.67	59.75	583079
2021-09-08	59.45	59.81	59.20	59.52	577599
2021-09-09	59.47	59.63	58.12	58.19	760734
2021-09-10	58.40	58.72	57.99	58.08	709023
2021-09-13	58.44	58.60	57.54	57.82	514772
2021-09-14	58.16	58.93	57.85	58.15	758170
2021-09-15	58.27	58.58	58.07	58.27	676885
2021-09-16	58.22	58.52	57.76	57.85	865029
2021-09-17	57.57	57.91	56.06	56.27	1996757
2021-09-20	55.47	56.55	55.30	56.19	924086
2021-09-21	56.50	56.59	55.76	55.87	707179
2021-09-22	56.26	56.85	55.84	56.37	549836
2021-09-23	56.71	57.76	56.63	57.13	710115
2021-09-24	56.92	57.68	56.92	57.30	539932
2021-09-27	57.30	58.01	57.14	57.38	917649
2021-09-28	57.44	57.53	56.25	56.41	930072
2021-09-29	56.43	56.76	55.61	55.87	1248079
2021-09-30	56.16	56.25	54.79	54.79	1306678
2021-10-01	54.85	55.83	54.51	55.20	1246486
2021-10-04	55.19	56.55	55.19	55.96	1287654
2021-10-05	55.96	57.33	55.72	56.80	1768504
2021-10-06	56.46	57.41	56.04	56.68	1416441
2021-10-07	57.21	58.44	57.09	57.55	1132013
2021-10-08	57.41	57.94	57.16	57.20	892479
2021-10-11	57.19	57.86	57.04	57.15	1105491
2021-10-12	57.13	57.52	56.65	56.79	1163464
2021-10-13	56.88	56.99	55.64	55.88	967537
2021-10-14	56.22	56.81	55.80	56.64	700934
2021-10-15	56.95	57.84	56.54	57.50	994368
2021-10-18	57.17	57.69	56.78	57.39	484000
2021-10-19	57.51	58.06	57.01	58.00	646158
2021-10-20	58.12	59.02	58.00	59.00	671769
2021-10-21	59.02	59.23	58.49	59.22	675173
2021-10-22	59.47	60.23	59.22	59.36	576779
2021-10-25	59.29	60.00	59.00	59.29	530637
2021-10-26	59.29	59.50	58.81	58.89	371029
2021-10-27	58.70	58.78	57.94	58.03	657655
2021-10-28	58.26	59.06	58.22	59.01	799922
2021-11-01	59.41	59.60	58.22	58.99	1030224
2021-11-02	59.85	61.77	58.94	60.67	1500081
2021-11-03	60.92	62.11	60.71	61.96	1404006
2021-11-04	62.88	63.98	61.51	61.72	1066062
2021-11-05	62.12	63.03	60.98	62.92	989396
2021-11-08	63.37	63.37	62.13	63.12	983022
2021-11-09	63.10	64.79	62.91	64.62	969360
2021-11-10	64.61	64.91	63.71	63.93	697558
2021-11-11	63.92	64.63	63.48	64.61	875539
2021-11-12	64.72	66.43	64.53	66.12	1012135
2021-11-15	66.23	66.62	65.70	65.98	531509
2021-11-16	66.02	66.68	65.37	65.44	978456
2021-11-17	65.36	65.87	64.63	65.76	562330
2021-11-18	65.60	66.00	64.23	64.67	1016659
2021-11-19	64.72	65.15	64.20	64.50	511294
2021-11-22	64.60	65.45	64.25	65.03	729045
2021-11-23	65.03	65.94	64.84	65.78	867718
2021-11-24	65.62	65.74	64.68	64.80	695050
2021-11-29	63.67	64.48	63.29	64.20	876477
2021-11-30	63.54	64.08	61.95	62.12	1800563
2021-12-01	63.01	63.19	60.80	60.60	1124168
2021-12-02	61.13	63.59	61.03	63.18	1069137
2021-12-03	62.98	63.78	61.13	61.60	1033012
2021-12-06	62.35	63.79	62.10	63.36	866636
2021-12-07	63.88	65.03	63.77	64.42	1002063
2021-12-08	64.44	65.08	64.24	64.49	831478
2021-12-09	64.46	64.94	63.96	63.99	860869
2021-12-10	64.40	65.36	64.20	65.10	810838
2021-12-13	64.82	65.43	64.38	65.18	1033110
2021-12-14	65.11	66.24	63.94	64.15	1103100
2021-12-15	64.67	65.19	63.93	65.14	544658
2021-12-16	65.65	66.20	65.19	65.94	711519
2021-12-17	65.77	66.14	64.40	64.63	1757695
2021-12-20	63.90	64.17	62.18	64.10	586018
2021-12-21	64.82	65.59	64.34	65.13	551749
2021-12-22	65.13	65.43	64.37	65.02	494705
2021-12-23	65.08	65.84	64.87	65.39	324544
2021-12-27	65.69	67.14	65.56	67.10	483095
2021-12-28	67.00	67.54	66.99	67.43	470797
2021-12-29	67.36	67.84	67.00	67.55	514221
2021-12-30	67.60	68.01	67.04	67.14	351754
2021-12-31	66.95	67.66	66.82	67.47	510571
2022-01-03	67.45	67.86	65.87	66.57	595948
2022-01-04	66.34	67.79	66.20	66.94	902681
2022-01-05	67.60	68.54	66.78	66.80	750759
2022-01-06	67.07	67.18	66.17	66.64	509795
2022-01-07	66.43	66.97	65.67	65.70	567696
2022-01-10	65.30	65.45	64.42	65.42	529309
2022-01-11	65.59	66.10	64.91	66.01	564628
2022-01-12	66.53	66.87	65.76	66.47	520193
2022-01-13	66.65	67.90	66.65	67.77	808033
2022-01-14	67.07	67.92	66.97	67.70	840448
2022-01-18	67.07	67.22	66.23	66.43	768451
2022-01-19	66.90	68.99	66.67	68.64	1561218
2022-01-20	69.97	70.31	68.00	68.10	1672631
2022-01-21	67.99	68.60	66.55	66.77	1604438
2022-01-24	65.90	66.41	64.26	66.30	1806257
2022-01-25	65.25	66.55	64.09	65.80	1076400
2022-01-26	66.00	67.26	65.19	65.70	956246
2022-01-27	66.49	68.09	65.94	66.57	856956
2022-01-28	66.49	68.01	65.68	67.88	1296170
2022-01-31	67.08	68.16	67.08	67.92	757668
2022-02-01	68.06	68.99	67.43	68.00	879560
2022-02-02	67.67	68.56	67.08	68.26	847339
2022-02-03	67.89	68.44	66.70	66.82	639239
2022-02-04	66.03	66.31	64.18	64.36	1353384
2022-02-07	64.61	64.77	63.46	63.55	1046887
2022-02-08	63.89	65.32	63.29	64.96	720594
2022-02-09	65.60	65.90	65.03	65.23	572018
2022-02-10	64.63	65.56	64.03	64.38	662253
2022-02-11	64.09	65.08	63.35	63.70	692418
2022-02-14	63.58	63.79	62.65	63.31	869120
2022-02-15	63.89	64.91	63.80	64.40	789418
2022-02-16	64.31	64.95	63.80	64.14	1192582
2022-02-17	63.29	67.54	63.02	67.35	1634780
2022-02-18	67.52	70.37	67.52	69.31	1696956
2022-02-22	69.70	70.01	68.58	69.32	1120200
2022-02-23	69.64	70.10	68.77	69.32	1070953
2022-02-24	68.18	68.59	65.32	66.76	1442400
2022-02-25	66.27	69.09	66.27	68.46	1263576
2022-02-28	66.86	67.88	66.02	67.13	1889637
2022-03-01	67.03	67.42	65.25	66.09	968377
2022-03-02	66.49	67.00	65.95	66.24	909489
2022-03-03	66.63	67.72	66.35	67.51	1433712
2022-03-04	66.63	67.18	65.41	66.16	1065614
2022-03-07	65.91	65.99	60.91	61.02	1996785
2022-03-08	61.65	62.76	59.04	61.09	1525273
2022-03-09	62.63	64.88	62.15	64.21	1218365
2022-03-10	62.93	64.30	62.55	64.25	1494904
2022-03-11	64.70	65.44	64.25	64.77	833926
2022-03-14	65.65	67.27	64.91	66.11	672637
2022-03-15	66.58	67.04	65.78	66.70	1309703
2022-03-16	67.33	68.17	66.18	67.24	921775
2022-03-17	66.21	68.46	65.97	68.28	673956
2022-03-18	68.23	68.48	66.75	68.36	1478423
2022-03-21	68.50	68.99	67.89	68.43	530134
2022-03-22	69.02	69.33	68.34	68.39	714689
2022-03-23	68.23	68.36	67.17	67.59	589313
2022-03-24	67.88	68.32	66.83	67.22	603264
2022-03-25	67.34	69.32	67.34	69.25	809900
2022-03-28	69.07	69.72	68.59	69.40	628442
2022-03-29	70.00	70.73	69.37	70.17	873566
2022-03-30	69.96	70.25	67.96	68.28	1078906
2022-03-31	68.13	68.52	66.92	66.96	925147
2022-04-01	67.73	68.02	66.61	67.60	939883
2022-04-04	67.37	67.77	66.53	67.66	629577
2022-04-05	67.20	67.99	66.32	66.51	552972
2022-04-06	66.09	67.20	65.71	66.52	608720
2022-04-07	66.11	67.23	65.63	66.90	642932
2022-04-08	67.11	69.06	66.83	68.69	916140
2022-04-11	68.82	69.97	67.60	67.68	570190
2022-04-12	67.61	68.58	66.68	67.00	630547
2022-04-13	66.81	67.71	66.75	67.30	459395
2022-04-14	67.51	68.30	67.02	67.42	450031
2022-04-18	67.33	67.48	65.94	66.08	474222
2022-04-19	66.27	67.96	66.27	67.70	555588
2022-04-20	68.27	69.52	68.03	69.13	438312
2022-04-21	69.35	69.84	67.85	68.18	602837
2022-04-22	67.81	67.98	65.27	65.37	711335
2022-04-25	65.17	65.59	62.97	65.37	1233414
2022-04-26	65.78	66.01	63.96	64.32	507772
2022-04-27	64.73	66.03	64.63	65.11	445823
2022-04-28	65.64	66.22	64.44	66.12	538082
2022-04-29	65.73	66.48	63.89	64.21	603068
2022-05-02	64.65	65.06	62.87	64.35	723858
2022-05-03	64.94	66.51	63.88	65.57	956904
2022-05-04	66.17	68.71	65.76	68.48	1234359
2022-05-05	67.23	67.48	64.24	64.80	785710
2022-05-06	64.41	66.06	63.71	65.60	762108
2022-05-09	64.71	66.00	64.04	64.21	883042
2022-05-10	64.95	65.34	62.18	63.18	813796
2022-05-11	62.91	65.05	62.47	62.85	921942
2022-05-12	62.95	63.87	62.07	63.13	891076
2022-05-13	63.36	63.91	62.00	62.40	863956
2022-05-16	62.17	62.77	61.20	62.43	815586
2022-05-17	63.54	65.04	63.40	64.63	578488
2022-05-18	64.02	64.17	60.73	61.03	817254
2022-05-19	60.41	61.03	59.00	59.81	1220419
2022-05-20	60.47	60.48	58.44	59.89	927305
2022-05-23	60.98	61.75	60.09	60.95	1103117
2022-05-24	60.86	61.28	59.83	61.16	691930
2022-05-25	60.74	61.61	60.51	61.15	854995
2022-05-26	61.84	63.14	61.84	62.80	710741
2022-05-27	63.35	63.80	62.80	63.78	494787
2022-05-31	62.85	63.14	61.97	62.18	1493124
2022-06-01	61.38	62.40	60.93	62.25	1099959
2022-06-02	62.81	63.73	61.81	63.67	944843
2022-06-03	63.09	63.45	62.67	62.79	477210
2022-06-06	63.21	64.01	62.50	63.59	677261
2022-06-07	63.08	64.07	62.50	63.95	745510
2022-06-08	63.27	63.27	61.23	61.74	1122241
2022-06-09	61.61	62.78	61.05	61.09	761788
2022-06-10	59.86	60.59	59.41	59.92	692609
2022-06-13	58.58	58.86	57.84	58.07	779589
2022-06-15	59.26	59.73	57.95	58.89	1023093
2022-06-16	57.56	58.12	56.10	56.67	1209229
2022-06-17	56.74	57.52	56.16	56.24	1456850
2022-06-21	56.67	57.54	56.56	57.40	929311
2022-06-22	56.63	58.67	56.63	57.44	1312200
2022-06-23	57.27	58.15	57.07	57.73	1039336
2022-06-24	58.13	60.24	58.13	59.65	2200325
2022-06-27	59.59	60.00	59.07	59.47	1225846
2022-06-28	59.69	60.10	58.22	58.31	809949
2022-06-29	58.42	58.73	57.83	58.41	497266
2022-06-30	57.69	58.12	57.34	57.72	822183
2022-07-01	57.50	59.23	57.07	59.10	813917
2022-07-05	58.10	58.10	56.40	57.74	1120423
2022-07-06	58.00	58.65	57.35	58.43	928476
2022-07-07	57.44	58.53	57.44	57.67	1105305
2022-07-08	57.66	57.75	56.25	56.29	1392573
2022-07-11	55.79	57.50	55.62	56.72	1372590
2022-07-12	56.55	57.56	56.12	56.49	649019
2022-07-13	55.40	56.61	55.40	56.32	642157
2022-07-14	55.20	56.36	55.08	56.27	649922
2022-07-15	57.05	57.15	56.27	56.62	694169
2022-07-18	56.85	56.93	55.52	55.83	683705
2022-07-19	56.57	57.89	56.57	57.75	623314
2022-07-20	57.11	57.96	57.11	57.64	981784
2022-07-21	57.73	59.45	57.46	59.44	681994
2022-07-22	59.51	59.94	58.74	59.11	555670
2022-07-25	59.22	59.36	58.44	58.99	533037
2022-07-26	58.90	59.31	58.24	59.24	594381
2022-07-27	59.24	60.57	59.10	60.37	658219
2022-07-28	60.60	60.96	59.94	60.88	598508
2022-07-29	60.97	61.35	60.75	61.12	654276
2022-08-01	61.05	62.14	60.69	61.53	877174
2022-08-02	60.50	60.50	56.12	56.17	1903566
2022-08-03	56.73	57.28	55.65	56.45	1870295
2022-08-04	57.32	58.26	56.19	56.43	1383462
2022-08-05	56.00	56.15	54.85	55.47	1239345
2022-08-08	56.33	57.48	55.94	57.12	1242960
2022-08-09	57.11	57.49	56.06	56.42	880930
2022-08-10	57.24	58.02	56.99	57.53	1086970
2022-08-11	57.98	58.51	57.32	57.40	709055
2022-08-12	57.67	58.86	57.67	58.66	894787
2022-08-15	58.29	59.21	58.01	58.95	694506
2022-08-16	58.68	59.66	58.46	59.29	929365
2022-08-17	58.72	58.82	57.87	58.36	595490
2022-08-18	58.36	58.81	57.83	58.61	602806
2022-08-19	58.41	58.41	57.27	57.44	718902
2022-08-22	56.59	56.76	56.15	56.26	804615
2022-08-23	56.18	56.34	55.71	56.27	686409
2022-08-24	56.24	57.04	56.04	56.71	807602
2022-08-25	57.10	57.86	56.87	57.72	804273
2022-08-26	57.25	57.49	54.30	54.39	1188743
2022-08-29	53.97	54.93	53.36	54.47	1554553
2022-08-30	55.00	55.26	53.68	54.67	1309004
2022-08-31	54.90	55.03	53.57	53.81	1853064
2022-09-01	53.79	53.82	53.14	53.52	1253479
2022-09-02	54.11	54.43	52.67	52.86	1127729
2022-09-06	52.92	53.11	52.15	52.46	887320
2022-09-07	52.59	53.90	52.59	53.68	745833
2022-09-08	53.42	54.37	52.82	54.27	697923
2022-09-09	54.61	55.48	54.35	55.31	963804
2022-09-12	55.84	56.15	55.29	55.47	801222
2022-09-13	54.42	54.42	52.10	52.17	1210532
2022-09-14	52.08	52.16	50.19	50.91	1316579
2022-09-15	51.05	51.88	50.53	50.76	809946
2022-09-16	49.71	49.78	47.89	48.65	1881260
2022-09-19	48.47	49.79	48.47	49.53	1258061
2022-09-20	48.48	48.97	47.60	48.08	1103687
2022-09-22	46.44	46.46	45.56	45.63	817906
2022-09-23	45.22	45.44	44.47	45.40	1390208
2022-09-26	45.21	45.47	44.02	44.31	1078827
2022-09-27	44.99	45.31	43.75	44.38	1347995
2022-09-28	44.96	45.61	44.59	45.38	731460
2022-09-29	44.56	44.65	43.62	44.43	1095035
2022-09-30	44.48	45.30	44.16	44.51	1216408
2022-10-03	45.26	45.65	44.79	45.23	1716802
2022-10-04	45.97	46.69	45.91	46.50	963833
2022-10-05	45.82	46.46	45.42	46.00	795161
2022-10-06	45.53	45.94	45.00	45.17	1084753
2022-10-07	44.50	44.61	43.77	44.02	803075
2022-10-10	44.46	45.20	44.21	44.83	997150
2022-10-11	44.25	45.83	44.22	45.16	1097585
2022-10-12	45.32	45.56	44.80	44.98	1154028
2022-10-13	44.05	46.37	43.75	45.98	965599
2022-10-14	46.32	47.05	45.57	45.85	1123117
2022-10-17	46.81	47.60	46.70	47.26	1592611
2022-10-18	48.21	48.43	47.22	47.64	1183326
2022-10-19	47.35	48.04	47.08	47.63	715551
2022-10-20	47.77	47.85	45.64	45.93	1023803
2022-10-21	46.20	47.21	45.79	46.86	1369524
2022-10-24	47.29	47.47	46.52	47.13	722693
2022-10-25	47.00	47.73	46.64	47.62	981440
2022-10-26	47.85	48.08	46.78	46.89	858809
2022-10-27	47.16	48.02	46.92	47.13	709094
2022-10-28	47.35	47.80	47.14	47.76	715193
2022-10-31	47.40	48.07	47.07	47.62	1709661
2022-11-01	47.87	47.90	42.87	44.42	2571642
2022-11-02	44.12	44.22	42.40	42.42	1479391
2022-11-03	41.78	42.24	41.24	41.41	1337968
2022-11-04	42.14	43.69	42.04	43.46	1811927
2022-11-07	44.11	44.64	43.50	44.62	1103805
2022-11-08	44.87	46.15	44.70	46.06	1651676
2022-11-09	45.68	46.96	45.55	46.11	1811675
2022-11-10	48.00	49.47	47.68	49.47	2040250
2022-11-11	49.70	51.51	49.55	50.52	2412480
2022-11-14	50.32	50.87	49.98	50.03	1647042
2022-11-15	50.83	51.07	49.47	50.05	1725663
2022-11-16	49.99	50.76	49.87	50.40	1153504
2022-11-17	49.80	50.50	49.41	50.44	1171794
2022-11-18	50.75	51.82	50.51	51.14	1434494
2022-11-21	51.25	52.31	50.76	51.16	954404
2022-11-22	51.34	52.14	51.23	52.13	843302
2022-11-23	52.14	52.54	51.82	52.08	1053025
2022-11-25	52.26	52.45	51.98	52.31	288490
2022-11-28	51.80	51.89	51.39	51.57	877283
2022-11-29	51.37	52.38	51.37	52.03	658809
2022-11-30	51.80	53.25	51.28	53.03	1408059
2022-12-01	53.50	53.58	52.60	52.81	719190
2022-12-02	52.07	53.65	52.07	53.51	650407
2022-12-05	52.78	53.41	52.37	53.29	959095
2022-12-06	53.29	53.48	52.15	52.76	1160979
2022-12-07	52.77	53.27	52.38	52.39	764117
2022-12-08	52.45	52.95	51.63	51.66	1128487
2022-12-09	51.38	51.68	50.73	50.78	1318290
2022-12-12	50.94	52.26	48.90	52.26	866995
2022-12-13	53.85	53.85	52.19	52.55	886212
2022-12-14	52.43	53.42	52.12	52.61	864114
2022-12-15	52.05	52.35	51.07	51.21	1104271
2022-12-16	50.73	50.89	49.54	50.37	1997764
2022-12-19	50.51	50.80	49.74	49.99	915156
2022-12-20	50.19	50.41	49.51	49.90	508502
2022-12-21	50.29	50.69	49.97	50.28	874405
2022-12-22	49.88	49.88	48.31	49.47	752414
2022-12-23	49.45	50.07	49.22	49.96	481210
2022-12-27	50.06	50.34	49.71	50.06	430267
2022-12-28	50.34	50.44	48.91	48.99	530240
2022-12-29	49.31	50.23	49.04	50.10	576044
2022-12-30	49.79	50.17	49.34	49.88	493137
2023-01-03	50.09	50.54	49.80	50.27	647323
2023-01-04	49.90	51.66	49.90	51.07	1054995
2023-01-05	49.80	50.66	49.42	50.04	914218
2023-01-06	50.74	52.84	50.67	52.47	1223628
2023-01-09	52.42	54.05	52.33	52.83	1027250
2023-01-10	52.90	54.06	52.30	53.94	916258
2023-01-11	54.59	54.77	53.66	53.97	1045322
2023-01-12	54.70	54.76	53.95	54.63	1179216
2023-01-13	54.29	55.08	54.01	54.48	981929
2023-01-17	54.61	55.28	53.30	53.95	1852778
2023-01-18	54.11	54.89	53.95	54.07	1319756
2023-01-19	53.75	54.00	53.22	53.38	1178848
2023-01-20	53.53	54.02	53.11	53.87	861995
2023-01-23	54.16	54.20	53.28	53.79	897418
2023-01-24	52.54	53.90	51.79	52.40	1070608
2023-01-25	51.68	52.10	51.16	51.68	863035
2023-01-26	51.80	52.65	51.48	52.61	921598
2023-01-27	52.51	53.63	52.51	53.56	527718
2023-01-30	53.27	54.41	52.95	52.97	669213
2023-01-31	53.65	54.78	53.40	54.76	779045
2023-02-01	54.29	55.05	53.85	54.78	1140660
2023-02-02	54.98	56.43	54.70	56.22	1116949
2023-02-03	55.68	56.41	54.97	55.02	1144633
2023-02-06	54.51	54.70	53.90	53.93	1125534
2023-02-07	53.70	54.32	53.28	54.08	968176
2023-02-08	53.57	54.20	53.39	53.55	1413609
2023-02-09	52.58	53.35	49.84	50.04	2403090
2023-02-10	49.76	50.60	48.81	49.30	1697501
2023-02-13	49.39	50.76	49.24	50.62	1157052
2023-02-14	50.58	51.56	50.22	50.83	1009633
2023-02-15	50.45	51.35	50.25	50.69	980586
2023-02-16	49.98	50.83	49.83	49.87	1336891
2023-02-17	49.95	50.41	49.64	50.26	1134299
2023-02-21	49.94	50.15	48.37	48.55	1230680
2023-02-22	48.85	49.29	48.68	49.08	1031134
2023-02-23	49.50	49.72	48.62	49.40	748529
2023-02-24	48.44	49.26	48.40	49.06	1002863
2023-02-27	49.80	50.15	49.32	49.50	846201
2023-02-28	49.14	49.44	48.60	48.62	3832955
2023-03-01	48.67	49.53	48.20	48.92	1515607
2023-03-02	48.70	48.86	48.40	48.73	925262
2023-03-03	48.75	49.44	48.75	49.12	1085005
2023-03-06	49.06	49.14	47.91	48.17	1137359
2023-03-07	48.18	48.26	47.07	47.29	775043
2023-03-08	47.36	47.58	46.98	47.37	952799
2023-03-09	47.60	47.74	47.00	47.16	1029270
2023-03-10	47.24	47.29	45.07	45.27	1108931
2023-03-13	44.74	45.49	44.35	44.96	1239124
2023-03-14	45.79	46.10	44.82	45.32	1083761
2023-03-15	44.45	45.29	44.23	44.77	1398171
2023-03-16	44.34	45.20	44.18	44.77	1140726
2023-03-17	44.54	44.61	43.52	44.10	1900558
2023-03-20	44.41	45.19	44.39	44.69	1250046
2023-03-21	45.23	45.23	44.78	44.97	854848
2023-03-22	44.72	45.05	43.41	43.42	1008984
2023-03-23	43.31	43.80	42.43	42.69	1402823
2023-03-24	42.37	42.95	41.98	42.80	804831
2023-03-27	43.28	43.61	42.96	43.42	742062
2023-03-28	43.42	43.88	43.33	43.66	708586
2023-03-29	44.22	44.26	43.84	44.25	1054544
2023-03-30	44.69	44.69	44.22	44.40	706252
2023-03-31	44.70	45.98	44.51	45.91	895616
2023-04-03	45.76	46.14	45.54	45.87	1235378
2023-04-04	45.91	45.91	45.31	45.78	1373564
2023-04-05	46.72	47.16	46.16	46.99	1513800
2023-04-06	46.98	47.18	46.40	46.87	1134499
2023-04-10	46.54	46.80	45.99	46.62	945705
2023-04-11	47.00	47.32	46.73	46.89	647470
2023-04-12	47.26	47.40	46.12	46.21	624216
2023-04-13	46.33	47.12	46.22	47.04	666480
2023-04-14	46.64	46.99	46.40	46.61	1290123
2023-04-17	46.67	47.27	46.60	47.26	1024597
2023-04-18	47.39	47.43	46.66	46.85	1491596
2023-04-19	46.79	47.31	46.68	47.26	959512
2023-04-20	47.40	47.80	46.87	47.19	886414
2023-04-21	47.43	47.57	46.89	47.09	1111765
2023-04-24	46.80	46.97	46.46	46.78	607135
2023-04-25	46.52	46.69	45.95	46.34	1002426
2023-04-26	45.99	46.44	45.70	45.88	1017417
2023-04-27	46.27	47.10	45.71	47.08	882315
2023-04-28	47.16	48.16	47.16	47.99	925934
2023-05-01	47.79	48.44	47.79	47.87	875568
2023-05-02	46.62	47.25	41.82	42.68	4380321
2023-05-03	42.68	43.35	41.91	42.06	2216950
2023-05-04	41.88	42.39	41.15	41.81	1839547
2023-05-05	42.46	42.76	41.98	42.54	1136500
2023-05-08	42.74	43.80	42.63	43.51	2049537
2023-05-09	43.19	43.43	42.59	42.64	1046129
2023-05-10	42.65	43.01	41.74	42.22	1650016
2023-05-11	41.89	42.32	41.74	42.19	681150
2023-05-12	42.46	42.70	41.84	42.42	748743
2023-05-15	42.57	43.18	42.26	42.92	1377411
2023-05-16	42.84	42.84	41.38	41.43	1280899
2023-05-17	41.68	41.87	41.17	41.82	932789
2023-05-18	41.79	42.22	41.28	42.18	941003
2023-05-19	42.52	42.81	42.13	42.35	884741
2023-05-22	42.32	42.77	41.37	42.26	1177006
2023-05-23	42.05	42.41	41.72	42.08	641315
2023-05-24	41.97	41.97	40.69	40.92	1410643
2023-05-25	40.72	40.77	39.92	40.22	691916
2023-05-26	40.31	40.66	40.00	40.10	595146
2023-05-30	40.20	40.48	39.64	39.77	1587424
2023-05-31	39.14	39.34	37.44	37.85	1854777
2023-06-01	38.04	38.41	37.34	37.91	1177039
2023-06-02	38.61	39.86	38.31	39.72	1055678
2023-06-05	39.81	39.68	39.13	39.48	1490405
2023-06-06	39.29	40.24	39.25	40.02	1065529
2023-06-07	39.75	40.45	39.18	40.12	1291488
2023-06-08	40.01	40.01	38.57	38.88	1548485
2023-06-09	38.97	39.17	38.27	38.62	1058458
2023-06-12	38.40	39.28	38.17	38.88	1589534
2023-06-13	39.00	39.79	38.74	39.51	1122754
2023-06-14	39.78	40.20	38.96	39.13	1259563
2023-06-15	39.16	39.42	38.82	39.37	1185816
2023-06-16	39.68	40.57	39.32	40.43	3225766
2023-06-20	40.02	40.09	39.51	39.76	1616840
2023-06-21	39.45	39.63	38.92	38.93	1224505
2023-06-22	38.88	39.00	38.00	38.94	1319843
2023-06-23	38.43	38.54	37.92	38.06	2290533
2023-06-26	38.19	39.24	38.16	38.84	1406670
2023-06-27	38.91	39.62	38.56	39.31	1932229
2023-06-28	39.37	39.50	38.40	38.65	1447428
2023-06-29	38.37	39.42	38.23	39.35	1391551
2023-06-30	39.50	40.32	39.27	40.00	1109630
2023-07-03	39.98	40.83	39.98	40.39	639305
2023-07-05	39.69	40.08	39.30	39.31	1585678
2023-07-06	39.03	40.48	38.74	40.28	1689047
2023-07-07	40.16	41.46	40.04	40.94	2116579
2023-07-10	41.59	42.24	41.15	41.87	1892233
2023-07-11	41.89	43.58	41.71	42.89	2023746
2023-07-12	44.11	44.28	43.20	43.65	1604225
2023-07-13	43.67	44.65	43.55	44.63	1732220
2023-07-14	44.65	44.80	43.72	44.45	1778342
2023-07-17	44.04	44.60	43.76	44.43	1869141
2023-07-18	44.31	45.10	44.16	44.79	1470255
2023-07-19	44.87	46.06	44.39	45.95	1734018
2023-07-20	46.10	46.38	45.56	45.96	1479258
2023-07-21	46.00	46.23	45.15	45.94	1099361
2023-07-24	46.08	46.75	45.75	46.05	1600167
2023-07-25	46.32	46.82	46.04	46.73	1244649
2023-07-26	46.65	46.98	46.03	46.21	1617467
2023-07-27	46.29	46.95	46.05	46.23	1147331
2023-07-28	47.02	47.12	45.75	45.98	937082
2023-07-31	46.03	46.35	45.42	45.62	1196015
2023-08-01	45.32	45.47	44.45	44.86	1675346
2023-08-02	44.50	45.18	44.09	44.97	1219362
2023-08-03	44.85	45.17	44.15	44.35	1602942
2023-08-04	44.59	45.60	44.33	44.48	1464548
2023-08-07	44.59	44.83	43.98	44.08	1684629
2023-08-08	41.50	42.25	39.77	39.89	7644995
2023-08-09	39.73	40.10	38.00	39.53	3486354
2023-08-10	39.46	39.78	38.88	38.97	2080435
2023-08-11	38.15	38.66	38.03	38.19	2009848
2023-08-14	37.97	38.03	37.06	37.48	1646242
2023-08-15	37.23	37.28	36.53	36.55	1649646
2023-08-16	36.50	36.61	35.11	35.22	3787750
2023-08-17	35.34	35.79	35.25	35.37	2856260
2023-08-18	35.00	35.19	34.42	34.46	2338918
2023-08-21	34.49	34.70	33.95	34.15	2103323
2023-08-22	34.15	34.52	33.82	34.16	2135680
2023-08-23	34.31	34.50	34.00	34.23	2184750
2023-08-24	34.14	35.22	34.10	34.97	4323359
2023-08-25	35.20	35.49	34.83	35.23	1938154
2023-08-28	35.41	36.04	35.05	35.85	1616847
2023-08-29	35.94	36.64	35.60	36.63	1646150
2023-08-30	36.78	36.94	36.38	36.91	1330922
2023-08-31	37.15	37.40	36.93	37.06	1782614
2023-09-01	37.29	37.68	37.11	37.29	1462834
2023-09-05	37.02	37.24	36.19	36.24	1594497
2023-09-06	36.06	36.22	35.39	35.27	2353299
2023-09-07	35.07	35.35	33.47	33.61	3522284
2023-09-08	33.65	34.02	33.45	33.96	1588379
2023-09-11	34.20	34.40	33.59	33.68	1992463
2023-09-12	33.58	34.04	33.48	33.93	1255700
2023-09-13	34.43	34.46	33.86	34.36	1569492
2023-09-14	34.90	35.49	34.90	35.41	2110696
2023-09-15	35.46	35.65	34.89	35.11	3078957
2023-09-18	35.01	35.17	34.08	34.43	1286451
2023-09-19	34.30	34.43	33.68	33.73	1315716
2023-09-20	33.93	34.01	33.07	33.14	1881466
2023-09-21	32.92	32.97	31.84	31.85	1679382
2023-09-22	31.90	31.93	31.26	31.41	1799795
2023-09-25	32.36	32.95	32.16	32.53	1930647
2023-09-26	32.35	32.72	31.99	32.03	1321026
2023-09-27	32.15	32.15	31.44	31.74	908564
2023-09-28	31.94	32.63	31.57	32.52	1349777
2023-09-29	32.78	33.29	32.61	32.86	1274646
2023-10-02	32.59	33.04	32.31	32.84	2022185
2023-10-03	32.36	32.63	31.30	31.45	1578210
2023-10-04	31.88	31.99	31.18	31.90	1696487
2023-10-05	31.87	31.96	30.42	30.64	1672975
2023-10-06	30.49	30.60	29.69	29.89	2126118
2023-10-09	29.60	30.58	29.33	30.46	1667590
2023-10-10	30.68	31.80	30.16	31.19	1804175
2023-10-11	31.28	31.75	30.66	30.97	1748386
2023-10-12	31.08	31.12	29.50	29.73	2144583
2023-10-13	29.87	29.98	29.32	29.55	1506585
2023-10-16	29.81	30.24	29.35	29.97	1877747
2023-10-17	29.71	30.60	29.58	29.97	1087987
2023-10-18	29.53	29.80	29.25	29.40	1099505
2023-10-19	29.18	29.89	28.95	29.03	1440569
2023-10-20	28.98	29.38	28.90	29.05	1469589
2023-10-23	28.71	28.98	28.50	28.58	1481173
2023-10-24	29.50	30.79	29.25	30.27	4076253
2023-10-25	30.16	30.95	30.08	30.81	3447516
2023-10-26	30.94	31.69	30.62	30.81	2631494
2023-10-27	30.89	31.02	30.47	30.88	2232667
2023-10-30	31.37	31.80	31.00	31.49	1762758
2023-10-31	31.48	31.56	30.52	30.79	3284928
2023-11-01	31.09	31.13	29.92	30.44	2973002
2023-11-02	33.90	33.91	31.60	33.08	3504542
2023-11-03	33.73	35.05	33.73	34.62	2907505
2023-11-06	34.88	34.99	33.24	33.56	2352102
2023-11-07	33.32	33.69	33.08	33.28	1650555
2023-11-08	33.27	33.70	32.82	33.53	2096872
2023-11-09	33.62	33.62	32.47	32.56	1304989
2023-11-10	32.60	32.83	31.93	32.34	1645004
2023-11-13	32.18	32.38	31.28	31.61	1891408
2023-11-14	32.53	34.10	32.34	33.44	1842694
2023-11-15	33.47	34.78	33.36	33.57	3489086
2023-11-16	33.50	33.69	33.01	33.15	1510674
2023-11-17	33.39	33.61	32.97	33.30	1786858
2023-11-20	33.29	33.76	32.61	33.61	2662629
2023-11-21	33.56	33.56	33.04	33.34	1317592
2023-11-22	33.32	33.48	32.86	33.04	1295359
2023-11-24	33.12	33.75	32.93	33.54	698487
2023-11-27	33.21	33.49	32.67	33.14	1934883
2023-11-28	32.99	33.19	32.57	32.81	2232978
2023-11-29	33.11	33.66	32.98	32.96	2435859
2023-11-30	33.02	33.64	32.39	33.38	9649109
2023-12-01	33.39	34.33	33.20	34.06	1749407
2023-12-04	33.68	34.47	33.42	33.50	2640423
2023-12-05	33.10	33.11	31.47	31.70	3580026
2023-12-06	32.05	32.99	32.05	32.76	2355294
2023-12-07	32.89	34.34	32.78	34.22	2606761
2023-12-08	34.16	34.50	33.74	33.81	1489483
2023-12-11	33.61	34.05	33.19	33.64	1906237
2023-12-12	33.67	33.67	32.59	33.05	1941260
2023-12-13	32.86	34.93	32.63	34.76	2090790
2023-12-14	35.50	37.88	35.50	36.24	3387809
2023-12-15	36.28	36.28	35.11	35.70	31655133
2023-12-18	35.81	36.27	35.20	36.00	2769063
2023-12-19	36.40	36.63	36.08	36.54	1855703
2023-12-20	36.33	36.43	35.41	35.43	2829877
2023-12-21	35.99	36.70	35.56	36.67	1949112
2023-12-22	36.69	37.04	36.31	36.58	1154656
2023-12-26	36.50	36.96	36.44	36.81	1128852
2023-12-27	36.94	36.94	36.30	36.34	1148051
2023-12-28	36.44	37.17	36.34	36.97	1141210
2023-12-29	36.67	36.95	36.32	36.52	982483
2024-01-02	36.24	37.58	35.99	36.83	1164721
2024-01-03	36.00	36.60	35.41	35.58	1372898
2024-01-04	35.88	36.37	35.44	36.25	1522520
2024-01-05	35.89	37.18	35.74	36.90	2815972
2024-01-08	36.66	37.72	36.61	36.72	1780209
2024-01-09	36.31	36.49	36.02	36.33	1244711
2024-01-10	35.96	36.24	35.52	36.01	1120784
2024-01-11	37.05	37.18	36.03	36.78	2537061
2024-01-12	37.00	37.31	36.27	36.56	1426829
2024-01-16	36.08	36.48	35.33	36.24	1853496
2024-01-17	35.47	35.81	34.42	34.57	1898544
2024-01-18	34.57	34.75	34.32	34.57	1415787
2024-01-19	34.74	35.37	34.13	35.21	1019250
2024-01-22	35.25	36.20	35.25	35.74	1554440
2024-01-23	36.31	36.66	36.04	36.35	1749567
2024-01-24	36.62	36.62	35.50	35.61	1054704
2024-01-25	36.21	36.50	35.50	36.32	2128041
2024-01-26	36.62	37.16	36.32	36.84	1469179
2024-01-29	36.63	36.81	36.07	36.45	1563832
2024-01-30	36.09	36.23	35.79	35.81	1005892
2024-01-31	35.59	35.74	34.44	34.55	2089613
2024-02-01	35.00	35.71	34.41	35.48	1309747
2024-02-02	34.93	35.47	34.56	35.01	906792
2024-02-05	34.42	35.04	33.83	34.76	1491459
2024-02-06	34.59	34.81	34.00	34.72	1483983
2024-02-07	34.92	35.17	34.10	35.02	1613640
2024-02-08	35.13	35.15	34.75	35.12	1278059
2024-02-09	35.14	35.79	34.95	35.69	1269126
2024-02-12	35.80	37.04	35.73	36.64	1767934
2024-02-13	35.55	35.99	35.21	35.70	1792510
2024-02-14	36.00	36.23	35.51	35.91	786137
2024-02-15	36.16	36.95	35.94	36.56	945839
2024-02-16	36.36	36.62	36.06	36.08	766637
2024-02-20	35.75	36.72	35.60	36.53	1338998
2024-02-21	36.37	36.55	35.60	36.00	1791955
2024-02-22	36.16	36.29	35.23	35.46	2066887
2024-02-23	35.64	37.00	35.53	36.58	2307694
2024-02-26	36.55	36.76	35.51	36.08	2507222
2024-02-27	36.50	38.45	34.15	35.03	3723142
2024-02-28	34.71	34.79	33.64	34.08	3099896
2024-02-29	34.35	35.28	33.83	34.87	2251830
2024-03-01	34.55	34.98	33.89	34.76	2408246
2024-03-04	34.80	35.17	34.41	34.57	1138403
2024-03-05	34.30	35.32	33.93	35.31	1720236
2024-03-06	35.68	36.00	35.13	35.36	1336414
2024-03-07	35.82	36.00	35.47	35.84	888136
2024-03-08	36.17	36.55	35.83	36.46	1347737
2024-03-11	36.30	37.43	36.10	37.40	1963132
2024-03-12	37.55	38.05	36.28	36.69	1837132
2024-03-13	36.74	37.17	36.59	36.77	935730
2024-03-14	36.57	36.73	35.53	35.97	998406
2024-03-15	35.62	36.20	35.59	36.12	2056599
2024-03-18	36.11	36.43	35.65	35.69	1128219
2024-03-19	35.58	36.16	35.32	35.77	1171727
2024-03-20	35.53	35.94	35.23	35.58	968852
2024-03-21	35.84	36.48	35.53	36.00	1438428
2024-03-22	36.14	36.21	34.96	35.44	1100246
2024-03-25	35.57	35.80	35.39	35.69	672004
2024-03-26	35.86	36.21	35.69	35.91	1016438
2024-03-27	36.16	37.06	36.12	36.91	1078423
2024-03-28	36.86	37.34	36.73	37.20	1147802
2024-04-01	37.29	37.29	36.48	36.86	1604151
2024-04-02	36.54	36.98	35.40	35.78	1200473
2024-04-03	35.64	35.74	32.97	33.79	3680672
2024-04-04	34.26	34.76	32.86	33.24	2815313
2024-04-05	33.08	33.32	32.61	32.66	1447088
2024-04-08	33.90	34.20	33.10	33.37	2913826
2024-04-09	33.40	34.31	33.18	34.14	1741488
2024-04-10	33.26	33.37	32.79	33.27	1061081
2024-04-11	33.50	33.77	33.09	33.52	911055
2024-04-12	33.20	33.20	32.03	32.20	1437568
2024-04-15	32.66	33.01	31.80	32.04	1364283
2024-04-16	31.85	31.91	31.45	31.54	1487772
2024-04-17	31.81	31.91	30.87	31.13	1837739
2024-04-18	31.25	31.79	31.06	31.47	1089495
2024-04-19	31.15	31.81	31.15	31.50	1261875
2024-04-22	31.48	31.78	30.95	31.66	1336493
2024-04-23	31.45	31.95	31.31	31.48	1543193
2024-04-24	31.37	31.89	31.23	31.72	1327693
2024-04-25	31.48	31.73	30.93	31.36	1125527
2024-04-26	31.42	32.02	31.32	31.74	1227161
2024-04-29	31.90	32.09	31.51	31.82	1898182
2024-04-30	31.50	31.79	31.14	31.48	1592635
2024-05-01	31.55	32.84	31.23	32.10	3062343
2024-05-02	35.00	35.09	33.48	34.93	4184733
2024-05-03	35.10	35.64	35.01	35.17	2460783
2024-05-06	35.64	36.26	35.03	35.79	2193592
2024-05-07	35.96	36.52	35.80	36.35	1745701
2024-05-08	36.09	37.19	35.97	37.00	1687287
2024-05-09	37.25	37.62	37.00	37.48	1245622
2024-05-10	37.65	37.83	37.13	37.67	1221087
2024-05-13	38.00	38.26	37.84	38.12	1217484
2024-05-14	38.72	38.75	38.24	38.62	1565314
2024-05-15	38.90	39.25	38.62	38.78	1722121
2024-05-16	38.71	39.07	38.25	38.97	1024532
2024-05-17	38.87	39.26	38.69	38.88	1045628
2024-05-20	38.75	38.89	38.01	38.07	1183084
2024-05-21	38.03	38.40	37.66	38.29	847451
2024-05-22	38.01	38.21	37.68	38.00	1424185
2024-05-23	37.98	38.00	37.27	37.40	1003658
2024-05-24	37.76	37.84	37.15	37.23	1001608
2024-05-28	37.15	37.30	36.76	37.18	1214735
2024-05-29	36.52	36.85	36.01	36.77	1124366
2024-05-30	36.91	37.72	36.77	37.69	1213059
2024-05-31	37.96	39.08	37.68	38.87	2729321
2024-06-03	39.20	39.74	38.73	39.56	1786635
2024-06-04	39.29	40.20	39.29	40.06	1714336
2024-06-05	40.04	40.24	39.62	39.68	1262647
2024-06-06	40.56	41.14	39.47	39.64	1591399
2024-06-07	39.25	39.38	38.66	38.68	1398364
2024-06-10	38.23	38.77	37.71	38.52	1104397
2024-06-11	38.19	38.53	37.78	38.13	1427927
2024-06-12	39.18	39.54	38.29	38.39	902032
2024-06-13	38.32	38.46	37.60	37.86	727482
2024-06-14	37.64	37.64	36.00	36.61	1515760
2024-06-17	36.36	36.61	35.81	36.60	1444221
2024-06-18	36.69	37.14	36.42	36.48	930594
2024-06-20	36.46	36.68	35.65	35.95	1280052
2024-06-21	36.03	36.55	35.79	35.98	2325175
2024-06-24	36.00	36.74	35.76	36.51	927975
2024-06-25	36.34	36.66	35.55	35.76	873980
2024-06-26	35.68	35.82	35.36	35.49	734599
2024-06-27	35.30	35.49	34.91	35.18	955405
2024-06-28	35.12	35.40	34.45	34.79	2778605
2024-07-01	34.88	35.23	34.08	34.12	1196044
2024-07-02	34.09	34.38	33.84	34.12	988649
2024-07-03	34.17	34.81	34.04	34.62	476230
2024-07-05	34.40	34.51	33.67	33.78	1741362
2024-07-08	34.09	34.66	33.91	34.56	940133
2024-07-09	34.52	34.72	34.01	34.02	1115015
2024-07-10	34.29	34.69	34.15	34.63	804619
2024-07-11	35.19	35.59	34.85	35.31	2208731
2024-07-12	35.70	36.02	35.37	35.85	1049508
2024-07-15	35.80	36.37	35.55	35.59	876358
2024-07-16	35.93	37.01	35.64	36.81	895605
2024-07-17	36.47	37.32	36.35	36.85	1136761
2024-07-18	36.46	37.29	36.36	36.39	993499
2024-07-19	35.16	36.04	34.43	35.27	1671254
2024-07-22	35.51	36.07	34.87	36.06	1406455
2024-07-23	36.10	36.42	35.77	35.92	853792
2024-07-24	35.99	36.41	35.62	35.85	776549
2024-07-25	35.77	37.17	35.66	36.47	1152238
2024-07-26	36.92	37.85	36.50	37.69	1206805
2024-07-29	37.72	37.83	37.24	37.81	1011203
2024-07-30	37.80	38.03	37.25	37.79	1769471
2024-07-31	37.86	38.72	37.48	38.05	1024050
2024-08-01	37.94	38.11	37.30	37.43	1405393
2024-08-02	36.77	36.84	35.52	36.35	1100066
2024-08-05	35.05	35.11	34.37	34.82	1118760
2024-08-06	34.83	35.52	34.65	34.84	1399348
2024-08-07	35.14	35.42	34.07	34.38	2213562
2024-08-08	37.09	38.68	35.40	35.56	3697804
2024-08-09	34.09	34.63	32.09	33.12	5738566
2024-08-12	33.26	33.81	32.06	32.27	3672250
2024-08-13	32.50	32.97	32.25	32.69	3070839
2024-08-14	32.28	32.83	32.22	32.45	1654719
2024-08-15	32.70	33.07	32.30	32.62	2321976
2024-08-16	32.44	33.17	32.32	33.15	1909606
2024-08-19	33.28	33.76	33.16	33.75	1119598
2024-08-20	33.60	34.08	33.40	33.63	1490694
2024-08-21	33.80	34.23	33.57	34.22	1189759
2024-08-22	34.16	34.74	34.08	34.58	946773
2024-08-23	34.80	35.26	34.66	34.88	1018017
2024-08-26	35.00	35.08	34.79	34.95	1098429
2024-08-27	34.86	35.03	34.52	34.63	1343619
2024-08-28	34.59	34.84	34.10	34.43	1080310
2024-08-29	34.69	34.76	34.18	34.59	1100800
2024-08-30	34.59	35.13	34.52	34.95	1116327
2024-09-03	34.61	35.14	34.24	35.13	1965943
2024-09-04	34.84	35.33	34.06	34.32	1760599
2024-09-05	34.52	34.96	34.12	34.25	940603
2024-09-06	34.07	34.58	33.66	33.78	1631171
2024-09-09	33.79	33.83	33.27	33.31	1456670
2024-09-10	33.35	33.42	32.76	33.03	1130164
2024-09-11	32.97	33.05	32.24	32.92	1771220
2024-09-12	33.24	33.48	32.82	33.00	1551240
2024-09-13	33.00	33.39	32.90	33.26	1991066
2024-09-16	33.34	34.13	33.34	33.94	1158143
2024-09-17	34.06	34.81	33.94	34.59	2782167
2024-09-18	34.76	35.26	34.36	34.80	1495518
2024-09-19	35.12	35.85	35.12	35.60	2058647
2024-09-20	35.64	35.64	34.93	35.09	5922373
2024-09-23	35.10	35.53	34.90	35.41	1561764
2024-09-24	35.63	35.66	35.17	35.61	2374375
2024-09-25	35.67	35.78	35.12	35.15	1138008
2024-09-26	35.55	36.62	35.55	36.61	1512285
2024-09-27	36.97	37.47	36.49	36.67	1157600
2024-09-30	36.63	36.72	35.95	36.30	1124760
2024-10-01	36.27	36.57	35.92	36.52	1688019
2024-10-02	36.43	36.52	35.57	35.60	914786
2024-10-03	35.25	35.49	34.84	34.99	1079816
2024-10-04	35.20	35.57	34.94	35.43	1164298
2024-10-07	35.23	35.41	34.67	34.87	1058997
2024-10-08	34.67	35.19	34.26	34.91	1001223
2024-10-09	34.82	35.07	34.50	34.64	657214
2024-10-10	34.38	34.60	34.01	34.48	1133380
2024-10-11	34.59	35.16	34.59	35.12	844715
2024-10-14	34.99	35.49	34.82	35.48	714607
2024-10-15	35.25	35.75	34.94	34.99	781013
2024-10-16	34.97	35.43	34.94	35.30	709113
2024-10-17	36.73	36.82	36.00	36.67	2954629
2024-10-18	36.72	37.23	36.72	37.12	1328048
2024-10-21	36.87	37.07	36.30	36.38	915190
2024-10-22	36.30	36.35	35.69	36.07	746046
2024-10-23	36.24	36.44	36.04	36.32	1002169
2024-10-24	36.25	36.53	35.94	36.31	766059
2024-10-25	36.53	36.54	35.93	36.05	925582
2024-10-28	36.41	36.81	36.35	36.66	690477
2024-10-29	36.18	36.35	35.68	35.77	835832
2024-10-30	35.67	36.63	35.66	36.58	865695
2024-10-31	36.73	36.96	36.04	36.18	1250723
2024-11-01	36.20	36.70	36.11	36.59	1282599
2024-11-04	36.59	37.50	36.06	36.27	1513596
2024-11-05	36.11	36.72	36.01	36.41	981528
2024-11-06	37.81	37.95	36.64	37.10	2331584
2024-11-07	38.58	38.85	35.33	35.57	2336427
2024-11-08	35.81	36.16	34.65	35.40	1886162
2024-11-11	35.67	36.02	35.48	35.87	1689261
2024-11-12	35.81	36.06	35.49	35.58	2158900
2024-11-13	35.65	36.17	35.18	35.68	2238795
2024-11-14	35.63	35.97	35.33	35.63	1338416
2024-11-15	35.53	36.00	35.37	35.86	868826
2024-11-18	35.61	35.74	34.85	34.96	1473827
2024-11-19	34.74	34.98	34.42	34.83	1279137
2024-11-20	34.83	35.33	34.78	35.06	2530722
2024-11-21	34.85	35.54	34.68	35.53	1328384
2024-11-22	35.56	36.25	35.43	35.90	1142096
2024-11-25	36.22	36.94	36.22	36.61	942267
2024-11-26	36.35	36.47	35.72	35.95	965792
2024-11-27	36.15	36.78	36.15	36.24	628490
2024-11-29	36.31	36.72	36.14	36.60	708580
2024-12-02	36.46	36.83	36.16	36.61	1042882
2024-12-03	36.62	37.07	36.20	36.65	1120619
2024-12-04	36.46	37.62	36.38	37.30	1216515
2024-12-05	37.24	37.24	36.15	36.23	1765376
2024-12-06	36.51	36.74	36.13	36.48	1266009
2024-12-09	37.14	37.92	36.84	37.23	1646201
2024-12-10	36.96	37.43	36.56	36.84	1266128
2024-12-11	37.00	37.20	36.05	36.11	1605564
2024-12-12	36.08	36.42	35.91	36.35	762889
2024-12-13	36.12	36.16	35.65	35.96	744394
2024-12-16	36.00	36.39	35.79	35.83	1825697
2024-12-17	35.47	36.09	35.23	35.54	1670563
2024-12-18	35.66	35.96	34.29	34.32	1794468
2024-12-19	34.31	34.74	33.85	33.97	1652746
2024-12-20	33.93	34.25	33.57	33.59	3319461
2024-12-23	33.48	33.96	33.27	33.93	1378375
2024-12-24	34.04	34.09	33.71	34.03	449627
2024-12-26	33.93	34.35	33.77	34.29	977120
2024-12-27	34.05	34.65	33.95	34.26	886210
2024-12-30	34.11	34.21	33.23	33.63	1207708
2024-12-31	33.71	34.18	33.56	33.83	859039
2025-01-02	34.04	34.28	33.19	33.29	1044383
2025-01-03	33.35	33.91	33.13	33.72	1101786
2025-01-06	33.87	34.50	33.76	33.98	1336217
2025-01-07	34.25	34.59	34.03	34.22	1000010
2025-01-08	33.86	34.20	33.39	33.68	1139822
2025-01-10	33.18	33.35	32.66	33.05	1138310
2025-01-13	32.89	33.67	32.83	33.66	884596
2025-01-14	33.83	34.09	33.64	33.97	843332
2025-01-15	34.61	34.83	34.28	34.48	776601
2025-01-16	34.46	34.74	34.22	34.70	1162891
2025-01-17	34.81	34.92	34.52	34.52	773478
2025-01-21	34.64	35.63	34.64	35.46	1298445
2025-01-22	35.25	35.60	35.09	35.17	1067934
2025-01-23	35.21	35.47	34.96	35.27	983952
2025-01-24	35.24	35.72	35.01	35.44	715166
2025-01-27	35.58	35.95	35.43	35.65	921961
2025-01-28	35.52	35.86	35.33	35.43	965236
2025-01-29	35.41	35.56	34.69	34.75	975889
2025-01-30	34.74	35.75	34.45	35.35	1698559
2025-01-31	35.23	35.81	34.80	34.83	2834502
2025-02-03	34.39	34.60	33.30	34.23	1063004
2025-02-04	34.40	34.58	34.07	34.42	1479291
2025-02-05	34.51	35.07	34.32	34.72	965144
2025-02-06	35.19	35.19	34.46	34.58	964843
2025-02-07	34.52	34.52	33.80	34.06	1004454
2025-02-10	34.10	34.10	33.68	33.94	808568
2025-02-11	33.69	34.19	33.69	34.02	834517
2025-02-12	33.80	34.12	33.51	33.85	698295
2025-02-13	34.12	34.30	33.87	34.10	636852
2025-02-14	34.33	34.67	33.91	33.99	662846
2025-02-18	33.80	33.99	32.95	33.65	2877803
2025-02-19	33.47	33.47	33.00	33.15	1484329
2025-02-20	33.17	33.32	32.71	33.05	1325838
2025-02-21	33.06	33.38	32.29	32.35	1645627
2025-02-24	32.37	32.76	32.08	32.13	2106938
2025-02-25	35.14	36.61	33.76	34.00	2611925
2025-02-26	34.19	35.46	33.60	33.61	2188055
2025-02-27	33.48	33.87	32.91	33.00	1902082
2025-02-28	33.16	34.57	33.16	34.18	2884249
2025-03-03	34.21	34.65	32.42	32.59	1772235
2025-03-04	32.34	32.36	31.00	31.03	2253189
2025-03-05	31.39	32.11	31.31	31.83	1328986
2025-03-06	0.00	0.00	0.00	31.72	1329924
2025-03-07	31.78	32.23	31.44	31.93	1691661
2025-03-10	31.69	32.01	30.05	30.42	2374173
2025-03-11	30.42	30.42	29.82	30.26	2664444
2025-03-12	30.23	30.44	29.55	30.06	1755528
2025-03-13	30.06	30.48	29.33	29.36	1908436
2025-03-14	29.82	29.92	29.51	29.87	1252096
2025-03-17	30.00	30.34	29.68	30.18	1920274
2025-03-18	30.07	30.16	29.61	29.86	1377076
2025-03-19	29.81	30.21	29.51	29.82	2083990
2025-03-20	29.63	29.95	29.30	29.55	3132162
2025-03-21	29.20	29.35	28.67	29.10	7077580
2025-03-24	29.47	29.87	29.19	29.56	1443781
2025-03-25	29.59	29.74	29.25	29.34	1813890
2025-03-26	29.36	29.87	29.30	29.57	1251196
2025-03-27	29.46	29.71	29.25	29.56	990962
2025-03-28	29.43	29.60	28.78	29.00	1067748
2025-03-31	28.80	29.15	28.37	28.90	1041512
2025-04-01	28.78	29.11	28.42	29.05	1705014
2025-04-02	28.67	29.11	28.39	29.07	1085078
2025-04-03	28.10	28.31	27.04	27.08	3524923
2025-04-04	26.42	26.42	24.35	24.41	3464534
2025-04-07	23.57	25.34	22.78	24.14	5016599
2025-04-08	24.25	25.10	23.52	23.93	3821268
2025-04-09	23.57	27.15	23.44	26.98	4331449
2025-04-10	26.26	26.46	24.45	25.26	2586889
2025-04-11	25.22	26.17	24.83	25.94	1924684
2025-04-14	26.49	26.77	25.84	26.56	2069528
2025-04-15	26.60	27.11	26.03	26.14	1811404
2025-04-16	26.11	26.42	25.56	25.87	1305903
2025-04-17	25.93	26.48	25.93	26.40	1324160
2025-04-21	26.16	26.31	25.64	26.02	1204435
2025-04-22	26.09	26.78	26.09	26.73	1265661
2025-04-23	27.38	27.99	26.58	26.80	1468159
2025-04-24	26.84	27.79	26.61	27.78	2127960
2025-04-25	27.62	27.80	27.41	27.64	1928272
2025-04-28	27.73	28.05	27.36	27.73	1477847
2025-04-29	27.75	28.16	27.56	27.91	1379037
2025-04-30	27.44	27.88	27.11	27.56	1335089
2025-05-01	27.40	27.78	26.98	27.31	1274523
2025-05-02	27.77	28.10	27.47	28.00	1577175
2025-05-05	27.76	27.95	27.41	27.53	2445614
2025-05-06	29.05	29.39	27.34	28.94	3927572
2025-05-07	28.95	29.97	28.59	29.79	3455439
2025-05-08	30.17	30.94	30.00	30.73	3096312
2025-05-09	30.70	31.02	30.46	30.57	1671494
2025-05-12	31.99	32.60	31.64	32.22	2057742
2025-05-13	32.14	32.35	31.54	31.91	1739434
2025-05-14	31.76	32.59	31.73	32.45	1846338
2025-05-15	32.20	32.38	31.73	31.75	2790528
2025-05-16	31.72	32.41	31.47	32.30	1667366
2025-05-19	31.80	32.41	31.80	32.27	1160512
2025-05-20	32.24	32.48	32.08	32.32	1680911
2025-05-21	31.89	32.24	31.70	31.76	1395307
2025-05-22	31.65	32.51	31.61	32.25	1358853
2025-05-23	31.74	31.99	31.58	31.89	1048970
2025-05-27	32.46	32.78	32.12	32.69	1563224
2025-05-28	32.62	32.70	32.41	32.45	937135
2025-05-29	32.79	32.79	32.18	32.44	1112909
2025-05-30	32.27	32.48	31.91	32.20	1396108
2025-06-02	32.13	32.42	31.35	31.74	1024554
2025-06-03	31.74	32.28	31.49	32.15	955577
2025-06-04	32.15	32.37	32.04	32.06	1122671
2025-06-05	32.21	32.24	31.53	31.81	776575
2025-06-06	32.18	32.40	32.01	32.28	683450
2025-06-09	32.56	33.14	32.44	32.89	863080
2025-06-10	33.01	33.22	32.75	32.95	784143
2025-06-11	32.98	33.07	32.22	32.28	860117
2025-06-12	31.97	32.29	31.75	32.06	743366
2025-06-13	31.61	31.97	30.80	30.86	944844
2025-06-16	31.21	31.62	31.05	31.39	850930
2025-06-17	31.18	31.38	30.85	30.90	1201358
2025-06-18	30.90	31.12	30.41	30.46	1322900
2025-06-20	30.54	30.67	30.18	30.31	1252003
2025-06-23	30.12	30.80	29.95	30.79	1242374
2025-06-24	31.14	31.50	31.06	31.23	2136468
2025-06-25	31.18	31.22	30.77	30.94	1518230
2025-06-26	31.07	31.76	31.07	31.37	1438260
2025-06-27	31.50	31.77	31.04	31.25	1910094

Explore More About SEE

Coins representing dividend payouts and trends

SEE Dividend History

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

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

SEE Stock Split History

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

Graph showing historical stock prices and market trends

SEE Historical Prices

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

Web Analytics