Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Molson Coors Beverage (TAP) Historical Prices: Free Download & Interactive Data Table 2025

TAP Historical Prices

Summary

Key Stock Metrics

46.94

(June 27, 2025)

52-Week Low

64.66

(March 10, 2025)

52-Week High

112.19

(October 14, 2016)

All-Time High

50.49

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-17	8.63	8.63	8.00	8.00	372400
1993-11-18	8.19	8.25	8.00	8.25	176200
1993-11-19	8.25	8.38	8.13	8.38	174600
1993-11-22	8.19	8.63	8.19	8.63	180400
1993-11-23	8.50	8.75	8.50	8.69	176000
1993-11-24	8.63	8.88	8.63	8.88	40400
1993-11-26	8.63	8.88	8.63	8.88	7200
1993-11-29	8.69	8.88	8.63	8.63	42800
1993-11-30	8.63	8.75	8.63	8.69	109200
1993-12-01	8.88	8.88	8.63	8.75	71600
1993-12-02	8.63	8.88	8.63	8.88	26400
1993-12-03	8.88	8.88	8.44	8.69	134800
1993-12-06	8.44	8.63	8.44	8.56	168000
1993-12-07	8.63	8.63	8.38	8.50	183600
1993-12-08	8.63	8.63	8.06	8.25	165400
1993-12-09	8.25	8.50	8.25	8.25	138600
1993-12-10	8.38	8.50	7.88	7.88	386600
1993-12-13	8.06	8.06	7.63	7.88	419800
1993-12-14	7.94	7.94	7.50	7.63	342000
1993-12-15	7.50	7.75	7.50	7.50	370600
1993-12-16	7.56	7.75	7.50	7.56	285600
1993-12-17	7.50	7.88	7.50	7.81	316600
1993-12-20	7.69	8.00	7.69	8.00	182400
1993-12-21	7.81	8.00	7.81	8.00	100000
1993-12-22	8.00	8.06	7.81	8.06	185800
1993-12-23	8.13	8.25	7.88	7.88	128600
1993-12-27	7.88	8.19	7.88	8.19	57800
1993-12-28	8.25	8.25	7.94	8.19	133200
1993-12-29	8.13	8.44	8.13	8.25	52800
1993-12-30	8.44	8.50	8.00	8.13	275200
1993-12-31	8.13	8.13	7.88	8.13	286800
1994-01-03	8.19	8.25	8.00	8.06	106400
1994-01-04	8.25	8.38	8.13	8.19	80600
1994-01-05	8.19	8.44	8.19	8.25	90200
1994-01-06	8.44	8.44	7.81	8.06	306200
1994-01-07	8.06	8.06	7.88	8.06	98000
1994-01-10	8.13	8.19	7.94	8.13	115200
1994-01-11	8.00	8.25	8.00	8.19	35800
1994-01-12	8.06	8.25	8.00	8.13	70000
1994-01-13	8.00	8.19	7.81	7.88	294400
1994-01-14	7.81	7.94	7.75	7.94	75800
1994-01-17	7.75	7.94	7.75	7.75	116600
1994-01-18	7.94	7.94	7.63	7.81	232000
1994-01-19	7.69	7.81	7.44	7.63	405200
1994-01-20	7.63	7.75	7.50	7.75	330200
1994-01-21	7.75	8.00	7.44	7.81	866200
1994-01-24	7.75	7.94	7.63	7.63	464000
1994-01-25	7.75	7.88	7.63	7.81	207200
1994-01-26	7.88	8.06	7.69	7.94	310400
1994-01-27	7.94	7.94	7.69	7.88	320600
1994-01-28	7.94	7.94	7.69	7.94	286400
1994-01-31	7.94	8.00	7.81	7.94	140800
1994-02-01	7.81	7.94	7.63	7.81	140000
1994-02-02	7.63	7.81	7.56	7.56	163400
1994-02-03	7.56	7.81	7.56	7.81	410000
1994-02-04	7.81	7.88	7.69	7.75	189200
1994-02-07	7.63	7.75	7.63	7.75	144800
1994-02-08	7.75	8.06	7.63	8.00	136400
1994-02-09	8.00	8.13	7.81	8.13	38000
1994-02-10	8.06	8.13	7.81	8.00	144000
1994-02-11	8.06	8.06	7.81	8.00	51600
1994-02-14	8.06	8.06	7.75	7.88	111200
1994-02-15	7.75	8.06	7.75	7.94	314400
1994-02-16	7.94	8.44	7.94	8.25	849000
1994-02-17	8.44	8.50	8.25	8.50	66600
1994-02-18	8.25	8.69	8.25	8.50	531600
1994-02-22	8.50	8.88	8.50	8.63	150600
1994-02-23	8.81	8.81	8.56	8.63	275400
1994-02-24	8.56	9.00	8.56	9.00	379800
1994-02-25	8.81	9.31	8.81	9.13	303800
1994-02-28	9.06	9.44	9.06	9.31	292600
1994-03-01	9.44	9.50	9.19	9.50	400800
1994-03-02	9.38	9.50	9.13	9.31	136800
1994-03-03	9.25	9.50	9.25	9.25	1049600
1994-03-04	9.25	9.50	9.25	9.25	169400
1994-03-07	9.25	9.50	9.25	9.38	265800
1994-03-08	9.44	9.50	9.25	9.50	198600
1994-03-09	9.50	9.50	9.25	9.50	23600
1994-03-10	9.31	9.56	9.25	9.44	119000
1994-03-11	9.50	9.56	9.38	9.44	208200
1994-03-14	9.38	9.50	9.31	9.44	350200
1994-03-15	9.38	9.50	9.38	9.50	690400
1994-03-16	9.38	9.50	9.38	9.44	312200
1994-03-17	9.44	9.63	9.38	9.50	633200
1994-03-18	9.63	9.63	9.38	9.44	464200
1994-03-21	9.44	9.50	9.19	9.19	276000
1994-03-22	9.13	9.38	9.13	9.25	85600
1994-03-23	9.13	9.56	9.13	9.44	252000
1994-03-24	9.56	9.56	9.38	9.38	38400
1994-03-25	9.50	9.50	9.25	9.25	222000
1994-03-28	9.25	9.38	9.06	9.19	222000
1994-03-29	9.13	9.25	9.13	9.25	1325800
1994-03-30	9.06	9.25	8.81	8.81	203000
1994-03-31	8.81	9.19	8.75	9.06	196600
1994-04-04	8.75	9.56	8.75	9.38	914200
1994-04-05	9.56	9.63	9.31	9.38	196400
1994-04-06	9.50	9.50	9.13	9.30	480400
1994-04-07	9.13	9.25	9.00	9.00	105200
1994-04-08	8.94	9.13	8.81	8.88	159000
1994-04-11	8.88	9.13	8.88	9.13	186600
1994-04-12	8.94	9.13	8.94	8.94	101000
1994-04-13	9.06	9.06	8.81	9.00	247200
1994-04-14	8.94	9.06	8.77	8.94	782600
1994-04-15	9.06	9.06	8.94	8.96	306200
1994-04-18	9.13	9.25	8.88	9.00	194000
1994-04-19	8.94	9.13	8.81	9.00	226400
1994-04-20	8.88	9.13	8.88	9.00	79000
1994-04-21	9.19	9.44	9.06	9.25	164400
1994-04-22	9.25	9.50	9.25	9.25	74800
1994-04-25	9.50	9.56	9.31	9.56	418800
1994-04-26	9.38	9.56	9.25	9.38	86600
1994-04-28	9.38	9.56	9.31	9.44	301400
1994-04-29	9.31	9.56	9.31	9.31	189000
1994-05-02	9.56	9.56	9.31	9.34	190400
1994-05-03	9.31	9.56	9.31	9.56	156400
1994-05-04	9.38	9.63	9.34	9.56	55200
1994-05-05	9.44	9.63	9.38	9.50	36600
1994-05-06	9.31	9.38	9.25	9.38	45800
1994-05-09	9.38	9.63	9.25	9.63	813600
1994-05-10	9.63	9.69	9.50	9.69	300400
1994-05-11	9.56	9.69	9.38	9.50	91600
1994-05-12	9.38	9.50	9.31	9.31	149200
1994-05-13	9.31	9.44	9.31	9.31	68800
1994-05-16	9.25	9.69	9.25	9.56	201000
1994-05-17	9.75	9.75	9.44	9.44	18400
1994-05-18	9.50	9.63	9.50	9.50	87000
1994-05-19	9.50	9.88	9.50	9.75	227400
1994-05-20	9.69	9.94	9.63	9.63	320800
1994-05-23	9.63	9.69	9.31	9.44	217600
1994-05-24	9.50	9.50	9.31	9.31	340400
1994-05-25	9.31	9.44	9.31	9.31	97400
1994-05-26	9.50	9.88	9.38	9.75	204800
1994-05-27	9.63	10.13	9.63	10.00	155200
1994-05-31	9.88	10.00	9.81	9.88	72600
1994-06-01	9.81	9.88	9.63	9.63	136600
1994-06-02	9.75	9.88	9.63	9.88	172400
1994-06-03	9.75	9.85	9.69	9.75	644000
1994-06-06	9.88	9.88	9.44	9.44	192200
1994-06-07	9.44	9.63	9.44	9.44	46600
1994-06-08	9.63	9.63	9.44	9.44	20200
1994-06-09	9.63	9.63	9.44	9.63	50800
1994-06-10	9.44	9.88	9.44	9.88	103000
1994-06-13	9.75	9.81	9.63	9.63	64600
1994-06-14	9.63	9.69	9.50	9.63	360400
1994-06-15	9.63	9.69	9.63	9.63	86000
1994-06-16	9.63	9.94	9.63	9.94	119800
1994-06-17	9.94	10.06	9.88	10.00	133400
1994-06-20	9.94	10.00	9.63	9.81	93400
1994-06-21	9.65	9.81	9.56	9.56	116400
1994-06-22	9.63	9.69	9.44	9.56	73000
1994-06-23	9.44	9.63	9.44	9.44	42200
1994-06-24	9.44	9.56	9.44	9.56	344600
1994-06-27	9.44	9.56	9.44	9.44	60400
1994-06-28	9.44	9.56	9.31	9.34	55800
1994-06-29	9.41	9.44	8.75	8.81	143000
1994-06-30	8.75	8.94	8.56	8.75	142600
1994-07-01	8.63	8.75	8.56	8.59	93600
1994-07-05	8.56	8.75	8.56	8.69	135400
1994-07-06	8.56	8.88	8.56	8.81	83000
1994-07-07	8.69	8.88	8.63	8.69	69400
1994-07-08	8.63	8.75	8.44	8.44	57400
1994-07-11	8.56	8.94	8.56	8.94	138600
1994-07-12	8.81	9.13	8.81	9.00	182000
1994-07-13	9.00	9.31	9.00	9.13	120800
1994-07-14	9.38	9.63	9.25	9.56	158200
1994-07-15	9.63	9.75	9.50	9.63	72200
1994-07-18	9.50	9.81	9.50	9.81	120200
1994-07-19	9.81	10.00	9.63	10.00	272000
1994-07-20	9.75	10.00	9.63	9.63	90600
1994-07-21	9.56	10.25	9.56	10.00	460000
1994-07-22	10.00	10.44	10.00	10.13	343400
1994-07-25	10.31	10.31	10.00	10.25	128000
1994-07-26	10.00	10.25	10.00	10.00	74600
1994-07-27	10.00	10.13	9.81	10.00	75200
1994-07-28	9.81	10.00	9.81	9.94	133200
1994-07-29	9.91	10.19	9.81	10.00	96600
1994-08-01	10.00	10.19	10.00	10.19	82200
1994-08-02	10.06	10.19	10.00	10.06	76000
1994-08-03	10.00	10.19	9.63	9.63	194600
1994-08-04	9.56	9.81	9.56	9.59	99200
1994-08-05	9.63	9.88	9.50	9.88	146600
1994-08-08	9.75	10.38	9.75	10.19	414000
1994-08-09	10.19	10.31	10.06	10.06	156000
1994-08-10	10.06	10.38	10.06	10.16	143200
1994-08-11	10.06	10.19	9.81	9.88	285800
1994-08-12	9.75	10.13	9.75	10.13	144600
1994-08-15	10.13	10.13	9.94	9.94	110200
1994-08-16	9.94	10.06	9.94	9.94	139800
1994-08-17	10.06	10.13	9.88	9.94	75600
1994-08-18	9.90	9.94	9.69	9.69	71800
1994-08-19	9.81	9.81	9.69	9.69	43400
1994-08-22	9.81	9.81	9.63	9.63	45600
1994-08-23	9.63	9.88	9.63	9.81	118200
1994-08-24	9.81	10.00	9.81	9.98	100200
1994-08-25	9.81	10.13	9.75	10.06	103800
1994-08-26	10.06	10.13	9.94	10.03	94200
1994-08-29	9.88	10.19	9.88	10.19	98600
1994-08-30	9.94	10.19	9.94	10.19	74800
1994-08-31	9.94	10.19	9.94	10.19	121400
1994-09-01	9.88	10.13	9.88	10.00	51400
1994-09-02	10.13	10.13	9.81	9.94	300400
1994-09-06	9.75	9.94	9.75	9.94	27600
1994-09-07	9.75	9.94	9.75	9.88	91200
1994-09-08	9.88	9.94	9.75	9.88	64200
1994-09-09	9.94	10.13	9.75	9.94	58800
1994-09-12	9.77	10.00	9.75	9.94	55800
1994-09-13	9.81	10.25	9.81	10.19	189000
1994-09-14	10.06	10.19	9.88	10.00	162200
1994-09-15	10.00	10.13	9.88	10.06	104400
1994-09-16	9.94	10.06	9.88	9.94	152000
1994-09-19	9.94	10.06	9.94	10.06	66200
1994-09-20	9.88	10.00	9.75	9.75	75800
1994-09-21	9.71	9.81	9.56	9.56	45400
1994-09-22	9.69	9.69	9.44	9.44	52000
1994-09-23	9.56	9.56	9.19	9.38	285000
1994-09-26	9.19	9.63	9.19	9.63	78000
1994-09-27	9.44	9.69	9.31	9.44	88400
1994-09-28	9.31	9.50	9.31	9.44	57400
1994-09-29	9.50	9.50	9.19	9.25	95600
1994-09-30	9.16	9.50	9.16	9.25	118000
1994-10-03	9.38	9.50	9.19	9.25	50400
1994-10-04	9.25	9.50	9.25	9.38	84800
1994-10-05	9.34	9.50	9.25	9.38	194600
1994-10-06	9.25	9.38	9.19	9.22	132600
1994-10-07	9.19	9.31	9.13	9.19	93200
1994-10-10	9.19	9.22	8.88	8.94	162200
1994-10-11	9.13	9.13	8.88	8.88	83000
1994-10-12	8.88	9.06	8.75	8.81	221400
1994-10-13	9.00	9.00	8.81	8.94	57000
1994-10-14	8.81	8.94	8.50	8.75	206000
1994-10-17	8.75	9.00	8.63	8.81	213200
1994-10-18	8.75	8.88	8.75	8.88	49000
1994-10-19	8.88	9.25	8.75	9.06	251600
1994-10-20	9.09	9.19	8.94	9.06	240800
1994-10-21	9.00	9.00	8.81	9.00	79800
1994-10-24	8.75	9.00	8.63	8.69	88800
1994-10-25	8.63	8.88	8.50	8.56	347200
1994-10-26	8.69	8.69	8.50	8.63	164200
1994-10-27	8.56	8.63	8.50	8.56	35200
1994-10-28	8.63	8.75	8.44	8.56	215600
1994-10-31	8.56	8.75	8.44	8.63	292800
1994-11-01	8.75	8.81	8.50	8.56	149400
1994-11-02	8.56	8.88	8.56	8.69	166800
1994-11-03	8.75	8.75	8.50	8.50	290800
1994-11-04	8.63	8.63	8.31	8.31	144600
1994-11-07	8.31	8.50	8.25	8.44	214600
1994-11-08	8.50	8.56	8.38	8.56	119800
1994-11-09	8.56	8.56	8.38	8.44	332200
1994-11-10	8.50	8.63	8.38	8.56	217400
1994-11-11	8.56	8.63	8.50	8.50	53600
1994-11-14	8.63	8.63	8.25	8.31	121600
1994-11-15	8.44	8.44	8.13	8.19	172600
1994-11-16	8.19	8.63	8.19	8.44	506800
1994-11-17	8.56	8.56	8.38	8.38	176400
1994-11-18	8.50	8.50	8.31	8.50	74800
1994-11-21	8.50	8.50	8.31	8.31	88600
1994-11-22	8.31	8.44	8.13	8.19	197000
1994-11-23	8.06	8.25	8.00	8.25	133400
1994-11-25	8.25	8.25	8.13	8.19	26800
1994-11-28	8.25	8.38	8.19	8.31	64400
1994-11-29	8.19	8.50	8.13	8.19	129200
1994-11-30	8.31	8.31	7.88	7.88	130200
1994-12-01	7.81	8.13	7.75	7.88	231600
1994-12-02	7.88	8.13	7.88	8.00	88000
1994-12-05	7.94	8.13	7.94	8.00	99600
1994-12-06	8.00	8.13	7.88	7.97	60000
1994-12-07	7.88	8.13	7.88	7.88	46600
1994-12-08	8.03	8.06	7.88	7.97	77800
1994-12-09	7.88	8.06	7.69	7.94	286600
1994-12-12	7.97	8.00	7.88	7.94	108400
1994-12-13	7.81	7.94	7.75	7.94	96000
1994-12-14	7.94	7.94	7.88	7.91	76800
1994-12-15	7.94	7.94	7.88	7.94	76400
1994-12-16	7.94	7.94	7.81	7.81	309000
1994-12-19	7.94	7.94	7.81	7.94	137600
1994-12-20	7.94	7.94	7.38	7.63	637000
1994-12-21	7.63	7.63	7.50	7.63	305200
1994-12-22	7.63	7.81	7.50	7.75	497200
1994-12-23	7.75	8.00	7.75	7.94	149600
1994-12-27	8.00	8.00	7.81	8.00	56800
1994-12-28	7.81	8.00	7.81	8.00	115600
1994-12-29	7.81	8.31	7.81	8.31	113000
1994-12-30	8.44	8.63	8.25	8.38	168200
1995-01-03	8.38	8.44	8.31	8.38	81400
1995-01-04	8.50	8.56	8.25	8.25	111800
1995-01-05	8.25	8.38	7.88	7.88	194000
1995-01-06	8.00	8.00	7.84	8.00	371600
1995-01-09	8.00	8.00	7.88	7.91	118400
1995-01-10	8.00	8.00	7.78	7.84	136400
1995-01-11	8.00	8.00	7.81	7.94	327800
1995-01-12	7.81	8.00	7.75	7.75	85800
1995-01-13	7.94	7.94	7.75	7.81	26800
1995-01-16	8.00	8.13	7.81	8.13	59200
1995-01-17	8.19	8.50	8.00	8.44	142000
1995-01-18	8.38	8.44	8.13	8.31	84000
1995-01-19	8.13	8.38	8.06	8.25	193600
1995-01-20	8.25	8.38	8.19	8.28	65200
1995-01-23	8.13	8.25	7.94	8.06	152200
1995-01-24	8.06	8.06	7.88	8.06	350400
1995-01-25	8.00	8.00	7.88	7.88	83200
1995-01-26	7.88	8.06	7.88	7.94	107600
1995-01-27	8.00	8.13	7.88	8.06	30200
1995-01-30	8.13	8.31	7.94	8.25	70400
1995-01-31	8.25	8.38	8.13	8.38	109600
1995-02-01	8.25	8.38	8.19	8.19	67400
1995-02-02	8.31	8.31	8.13	8.13	47400
1995-02-03	8.25	8.31	8.00	8.00	71200
1995-02-06	8.25	8.31	8.19	8.25	52000
1995-02-07	8.31	8.31	8.13	8.13	47200
1995-02-08	8.25	8.25	8.00	8.09	47400
1995-02-09	8.19	8.25	8.00	8.13	89200
1995-02-10	8.13	8.50	8.13	8.31	140600
1995-02-13	8.38	8.44	8.31	8.31	81600
1995-02-14	8.44	8.44	8.25	8.31	80200
1995-02-15	8.13	8.25	7.88	7.94	381200
1995-02-16	8.06	8.34	7.94	8.31	138600
1995-02-17	8.50	8.53	8.31	8.44	202200
1995-02-21	8.38	8.38	8.06	8.19	103800
1995-02-22	8.19	8.25	8.00	8.19	210800
1995-02-23	8.25	8.38	8.13	8.28	80800
1995-02-24	8.13	8.38	8.13	8.25	85200
1995-02-27	8.25	8.25	8.13	8.19	48400
1995-02-28	8.14	8.14	7.94	8.13	199200
1995-03-01	7.94	8.06	7.94	8.06	239800
1995-03-02	7.94	8.19	7.94	8.00	81600
1995-03-03	8.00	8.13	8.00	8.06	57800
1995-03-06	8.13	8.13	7.91	8.13	126800
1995-03-07	8.00	8.19	8.00	8.13	104600
1995-03-08	8.19	8.19	8.00	8.00	23400
1995-03-09	8.00	8.19	8.00	8.19	256800
1995-03-10	8.00	8.25	8.00	8.13	208000
1995-03-13	8.13	8.25	8.13	8.25	50200
1995-03-14	8.13	8.25	8.13	8.16	137800
1995-03-15	8.25	8.25	8.13	8.13	226200
1995-03-16	8.19	8.25	8.13	8.25	77600
1995-03-17	8.25	8.31	8.00	8.00	593800
1995-03-20	8.19	8.19	7.75	7.94	171400
1995-03-21	7.81	7.94	7.75	7.75	271000
1995-03-22	7.81	7.94	7.75	7.75	359600
1995-03-23	7.81	7.81	7.63	7.69	333600
1995-03-24	7.63	7.69	7.56	7.69	593400
1995-03-27	7.69	7.75	7.56	7.63	251400
1995-03-28	7.63	8.13	7.63	8.00	596000
1995-03-29	8.13	8.19	7.88	8.19	189600
1995-03-30	8.00	8.31	8.00	8.13	153800
1995-03-31	8.31	8.38	8.13	8.19	169600
1995-04-03	8.31	8.31	8.06	8.19	296200
1995-04-04	8.06	8.25	8.06	8.25	683400
1995-04-05	8.06	8.25	8.06	8.06	48400
1995-04-06	8.25	8.31	8.06	8.22	101600
1995-04-07	8.22	8.25	8.13	8.25	110200
1995-04-10	8.13	8.31	8.13	8.25	159600
1995-04-11	8.25	8.38	8.19	8.19	88000
1995-04-12	8.19	8.38	8.19	8.38	40200
1995-04-13	8.19	8.44	8.19	8.38	66600
1995-04-17	8.25	8.50	8.13	8.13	571200
1995-04-18	8.13	8.25	8.00	8.06	162400
1995-04-19	8.00	8.13	7.94	8.13	336800
1995-04-20	7.94	8.31	7.94	8.19	195200
1995-04-21	8.31	8.38	8.19	8.25	202400
1995-04-24	8.13	8.31	8.13	8.25	126000
1995-04-25	8.31	8.38	8.13	8.38	215200
1995-04-26	8.38	8.38	8.13	8.13	95000
1995-04-27	8.31	8.31	8.06	8.06	119400
1995-04-28	8.09	8.19	8.00	8.19	250800
1995-05-01	8.19	8.19	8.06	8.19	171600
1995-05-02	8.16	8.19	8.06	8.16	50400
1995-05-03	8.25	8.31	8.13	8.31	83600
1995-05-04	8.19	8.38	8.19	8.34	98800
1995-05-05	8.38	8.38	8.19	8.25	73400
1995-05-08	8.31	8.50	8.25	8.31	132200
1995-05-09	8.31	8.50	8.25	8.25	128600
1995-05-10	8.38	8.38	8.25	8.38	132000
1995-05-11	8.28	8.38	8.19	8.19	267800
1995-05-12	8.31	8.31	8.19	8.31	61800
1995-05-15	8.19	8.38	8.19	8.38	71200
1995-05-16	8.38	8.50	8.19	8.44	135000
1995-05-17	8.31	8.56	8.31	8.47	91800
1995-05-18	8.38	8.56	8.38	8.56	96200
1995-05-19	8.50	8.50	8.31	8.31	139200
1995-05-22	8.50	8.50	8.25	8.38	219200
1995-05-23	8.25	8.50	8.25	8.50	79600
1995-05-24	8.25	8.50	8.25	8.44	141400
1995-05-25	8.31	8.44	8.19	8.38	193200
1995-05-26	8.31	8.50	8.31	8.44	61600
1995-05-30	8.38	8.63	8.38	8.50	203200
1995-05-31	8.63	8.69	8.50	8.63	137200
1995-06-01	8.56	8.69	8.50	8.50	77600
1995-06-02	8.50	8.69	8.44	8.50	146200
1995-06-05	8.50	8.88	8.50	8.88	112200
1995-06-06	8.88	9.06	8.69	8.94	158800
1995-06-07	8.81	9.00	8.81	9.00	50400
1995-06-08	8.81	9.00	8.69	8.69	101600
1995-06-09	8.81	8.81	8.66	8.81	123200
1995-06-12	8.75	9.06	8.75	9.00	199200
1995-06-13	9.00	9.13	8.94	9.06	164200
1995-06-14	9.06	9.06	8.94	9.00	59600
1995-06-15	9.06	9.06	8.81	8.81	178400
1995-06-16	9.00	9.06	8.88	9.00	125200
1995-06-19	8.88	9.06	8.81	8.81	94800
1995-06-20	8.94	9.00	8.81	8.97	104800
1995-06-21	8.81	9.00	8.81	8.81	91800
1995-06-22	8.81	8.88	8.69	8.75	245400
1995-06-23	8.69	8.75	8.63	8.63	308400
1995-06-26	8.63	8.75	8.63	8.69	215800
1995-06-27	8.69	8.69	8.50	8.63	220600
1995-06-28	8.63	8.63	8.44	8.56	145800
1995-06-29	8.06	8.19	7.56	7.81	536400
1995-06-30	7.69	8.19	7.69	8.19	720000
1995-07-03	8.19	8.25	8.00	8.19	77000
1995-07-05	8.00	8.25	8.00	8.13	135200
1995-07-06	8.25	8.38	8.13	8.38	515600
1995-07-07	8.25	8.50	8.25	8.25	110600
1995-07-10	8.44	8.50	8.25	8.31	153800
1995-07-11	8.50	8.50	8.31	8.50	178800
1995-07-12	8.38	8.56	8.38	8.56	259600
1995-07-13	8.50	8.63	8.44	8.56	158000
1995-07-14	8.44	8.63	8.44	8.56	97200
1995-07-17	8.56	8.63	8.50	8.63	110800
1995-07-18	8.50	8.63	8.50	8.50	150600
1995-07-19	8.50	8.94	8.25	8.63	329400
1995-07-20	8.88	8.94	8.63	8.66	502000
1995-07-21	8.88	8.88	8.63	8.88	94000
1995-07-24	8.63	8.88	8.50	8.63	84400
1995-07-25	8.50	8.63	8.13	8.31	335400
1995-07-26	8.44	8.63	8.31	8.63	244200
1995-07-27	8.63	8.63	8.50	8.56	227800
1995-07-28	8.50	8.63	8.50	8.56	46800
1995-07-31	8.50	8.63	8.44	8.63	2448200
1995-08-01	8.56	8.69	8.50	8.63	59400
1995-08-02	8.50	8.69	8.50	8.69	129800
1995-08-03	8.50	8.75	8.38	8.75	145000
1995-08-04	8.75	8.75	8.63	8.75	131000
1995-08-07	8.75	8.81	8.63	8.81	149000
1995-08-08	8.69	8.88	8.69	8.88	218000
1995-08-09	8.75	8.88	8.75	8.88	62600
1995-08-10	8.75	8.88	8.63	8.75	95400
1995-08-11	8.63	8.75	8.38	8.50	93000
1995-08-14	8.63	8.63	8.38	8.50	124000
1995-08-15	8.56	8.56	8.38	8.50	42400
1995-08-16	8.38	8.56	8.38	8.44	72000
1995-08-17	8.56	8.69	8.38	8.59	62200
1995-08-18	8.63	8.75	8.63	8.63	79600
1995-08-21	8.75	8.75	8.50	8.56	244000
1995-08-22	8.50	8.75	8.50	8.50	177000
1995-08-23	8.50	8.63	8.31	8.44	132400
1995-08-24	8.44	8.44	8.31	8.41	66000
1995-08-25	8.44	8.56	8.31	8.44	100200
1995-08-28	8.63	8.63	8.38	8.44	59600
1995-08-29	8.50	8.50	8.31	8.41	78800
1995-08-30	8.50	8.50	8.31	8.50	33400
1995-08-31	8.31	8.50	8.31	8.50	116800
1995-09-01	8.31	8.56	8.31	8.56	57600
1995-09-05	8.56	8.63	8.38	8.44	45200
1995-09-06	8.44	8.63	8.44	8.53	228400
1995-09-07	8.50	8.69	8.38	8.56	235200
1995-09-08	8.56	8.81	8.50	8.75	123800
1995-09-11	8.81	8.88	8.63	8.63	186800
1995-09-12	8.88	8.88	8.63	8.81	55000
1995-09-13	8.75	9.19	8.75	8.94	257600
1995-09-14	8.94	9.13	8.94	9.03	328600
1995-09-15	9.06	9.13	8.94	8.94	371400
1995-09-18	8.94	9.19	8.88	9.06	219000
1995-09-19	9.13	9.13	8.94	8.97	122400
1995-09-20	8.94	9.13	8.94	9.13	90200
1995-09-21	9.13	9.13	8.94	8.94	169600
1995-09-22	8.81	9.00	8.78	8.81	319400
1995-09-25	8.94	9.19	8.81	9.03	201600
1995-09-26	9.13	9.19	8.94	8.97	28600
1995-09-27	8.88	9.06	8.63	8.69	92400
1995-09-28	8.63	9.13	8.63	8.94	256200
1995-09-29	8.88	9.06	8.88	9.06	51800
1995-10-02	9.06	9.06	8.88	9.00	35400
1995-10-03	8.88	9.06	8.56	8.69	109600
1995-10-04	8.63	8.75	8.50	8.56	147200
1995-10-05	8.56	8.81	8.56	8.75	68400
1995-10-06	8.56	8.81	8.56	8.56	46000
1995-10-09	8.56	8.75	8.56	8.75	48200
1995-10-10	8.75	8.81	8.56	8.81	167200
1995-10-11	8.88	8.94	8.69	8.81	86200
1995-10-12	8.88	9.00	8.75	9.00	42000
1995-10-13	8.75	9.06	8.75	9.00	93800
1995-10-16	9.06	9.06	8.88	9.06	33200
1995-10-17	9.06	9.13	8.88	9.13	140200
1995-10-18	9.00	9.13	8.88	9.06	74000
1995-10-19	9.13	9.13	8.81	8.94	101000
1995-10-20	9.13	9.31	8.94	9.19	340000
1995-10-23	9.13	9.13	8.94	9.13	59400
1995-10-24	8.94	9.19	8.94	9.13	32400
1995-10-25	9.19	9.19	8.94	9.13	150200
1995-10-26	8.94	9.25	8.94	9.19	91000
1995-10-27	9.19	9.19	8.94	9.00	63200
1995-10-30	9.19	9.19	9.00	9.00	240000
1995-10-31	9.06	9.19	8.94	8.94	155000
1995-11-01	8.94	9.13	8.94	9.00	129000
1995-11-02	9.09	9.13	8.94	9.03	43200
1995-11-03	8.94	9.13	8.94	8.94	19600
1995-11-06	9.13	9.13	8.94	9.06	50400
1995-11-07	8.94	9.25	8.94	9.13	180000
1995-11-08	9.25	9.25	9.06	9.25	59800
1995-11-09	9.06	9.38	9.06	9.13	323800
1995-11-10	9.31	9.31	9.13	9.13	59200
1995-11-13	9.13	9.38	9.13	9.19	148600
1995-11-14	9.13	9.50	9.13	9.41	483400
1995-11-15	9.31	9.50	9.25	9.44	161600
1995-11-16	9.25	9.63	9.25	9.56	299200
1995-11-17	9.56	9.75	9.50	9.69	180600
1995-11-20	9.75	9.81	9.56	9.56	106600
1995-11-21	9.56	9.81	9.56	9.81	172800
1995-11-22	9.88	10.19	9.88	10.06	735800
1995-11-24	10.06	10.19	10.06	10.16	90600
1995-11-27	10.19	10.31	10.06	10.06	322200
1995-11-28	10.00	10.41	10.00	10.41	270400
1995-11-29	10.31	10.50	10.25	10.44	154400
1995-11-30	10.44	10.44	10.13	10.13	155800
1995-12-01	10.13	10.25	10.06	10.13	192400
1995-12-04	10.06	10.50	10.06	10.38	399200
1995-12-05	10.50	10.63	10.31	10.53	479800
1995-12-06	10.44	10.63	10.44	10.56	93200
1995-12-07	10.44	10.56	10.13	10.13	266400
1995-12-08	10.13	10.50	10.13	10.44	224200
1995-12-11	10.50	10.50	10.25	10.31	166800
1995-12-12	10.31	10.50	10.25	10.31	236200
1995-12-13	10.34	10.38	10.19	10.34	234600
1995-12-14	10.19	10.63	10.19	10.63	531800
1995-12-15	10.75	10.81	10.63	10.75	723600
1995-12-18	10.63	10.75	10.44	10.44	122000
1995-12-19	10.44	10.63	10.31	10.44	301400
1995-12-20	10.44	10.69	10.38	10.63	205600
1995-12-21	10.69	11.00	10.50	10.88	182600
1995-12-22	11.00	11.25	10.88	11.13	347600
1995-12-26	11.13	11.38	11.13	11.28	64000
1995-12-27	11.34	11.63	11.13	11.44	289400
1995-12-28	11.38	11.44	11.25	11.25	131200
1995-12-29	11.44	11.44	11.06	11.06	108600
1996-01-02	11.06	11.19	10.81	11.06	222800
1996-01-03	11.13	11.31	10.75	10.81	353200
1996-01-04	10.81	11.00	10.50	10.56	327600
1996-01-05	10.44	10.63	10.38	10.56	347800
1996-01-08	10.44	10.56	10.44	10.44	42200
1996-01-09	10.44	10.88	10.44	10.88	212400
1996-01-10	10.63	11.25	10.63	11.25	522000
1996-01-11	11.13	11.63	11.13	11.44	272000
1996-01-12	11.50	11.69	11.38	11.63	446000
1996-01-15	11.50	11.63	11.38	11.41	132800
1996-01-16	11.44	11.44	11.25	11.25	46000
1996-01-17	11.19	11.44	11.19	11.38	74000
1996-01-18	11.19	11.56	11.19	11.38	118400
1996-01-19	11.50	11.63	11.38	11.56	260000
1996-01-22	11.50	11.56	11.44	11.56	303200
1996-01-23	11.56	11.69	11.44	11.63	140400
1996-01-24	11.56	11.69	11.56	11.69	167600
1996-01-25	11.56	11.69	11.50	11.63	107000
1996-01-26	11.63	11.63	11.50	11.50	94200
1996-01-29	11.50	11.59	11.44	11.56	143800
1996-01-30	11.56	11.63	11.44	11.44	209200
1996-01-31	11.44	12.00	11.44	12.00	170800
1996-02-01	12.13	12.13	11.88	11.88	472800
1996-02-02	11.94	11.94	10.69	11.00	701400
1996-02-05	10.81	10.94	9.38	9.38	981200
1996-02-06	9.13	9.81	9.00	9.75	570000
1996-02-07	9.75	9.75	9.41	9.50	272000
1996-02-08	9.50	9.75	9.38	9.72	210600
1996-02-09	9.69	9.81	9.63	9.75	272200
1996-02-12	9.81	10.31	9.69	10.31	299800
1996-02-13	10.13	10.56	10.09	10.44	365800
1996-02-14	10.56	10.56	10.38	10.38	176600
1996-02-15	10.44	10.44	10.31	10.44	49800
1996-02-16	10.44	10.44	10.06	10.19	160800
1996-02-20	10.00	10.19	9.94	10.00	129000
1996-02-21	10.03	10.06	9.50	9.56	505000
1996-02-22	9.75	9.75	9.38	9.63	263400
1996-02-23	9.63	9.81	9.44	9.81	89000
1996-02-26	9.75	10.03	9.50	10.03	309000
1996-02-27	9.88	10.00	9.63	10.00	196200
1996-02-28	10.00	10.00	9.63	9.63	110400
1996-02-29	9.63	9.81	9.50	9.69	141400
1996-03-01	9.75	9.81	9.50	9.81	133800
1996-03-04	9.63	10.00	9.63	9.88	298000
1996-03-05	10.00	10.00	9.75	9.88	104000
1996-03-06	9.75	9.94	9.75	9.81	228800
1996-03-07	9.75	10.00	9.75	9.81	170200
1996-03-08	9.56	9.81	9.50	9.56	243800
1996-03-11	9.50	9.56	9.25	9.38	174800
1996-03-12	9.38	9.50	9.25	9.50	115400
1996-03-13	9.31	9.56	9.31	9.56	127200
1996-03-14	9.38	9.69	9.38	9.69	104800
1996-03-15	9.75	9.88	9.69	9.75	251400
1996-03-18	9.88	9.88	9.69	9.88	209400
1996-03-19	9.94	9.94	9.75	9.75	69000
1996-03-20	9.75	9.94	9.63	9.75	104400
1996-03-21	9.63	9.88	9.63	9.63	333000
1996-03-22	9.75	9.81	9.56	9.59	271800
1996-03-25	9.63	9.63	9.50	9.50	96600
1996-03-26	9.50	9.63	9.50	9.56	196400
1996-03-27	9.63	9.75	9.50	9.56	195800
1996-03-28	9.50	9.56	9.38	9.38	79200
1996-03-29	9.13	9.25	8.88	8.94	215400
1996-04-01	9.19	9.19	8.88	8.94	213400
1996-04-02	9.00	9.13	8.88	9.13	203400
1996-04-03	8.94	9.13	8.94	9.13	110800
1996-04-04	8.97	9.19	8.94	9.13	69800
1996-04-08	8.88	9.19	8.69	9.13	143200
1996-04-09	9.19	9.25	9.00	9.00	244200
1996-04-10	9.00	9.13	8.75	8.88	167800
1996-04-11	8.94	8.94	8.69	8.88	191200
1996-04-12	8.69	9.13	8.69	9.13	172600
1996-04-15	9.31	9.50	9.25	9.31	109400
1996-04-16	9.25	9.56	9.25	9.50	100200
1996-04-17	9.31	9.50	9.25	9.38	62200
1996-04-18	9.25	9.31	8.94	8.94	88800
1996-04-19	9.00	9.00	8.38	8.56	387600
1996-04-22	8.56	8.88	8.44	8.88	217000
1996-04-23	8.75	9.19	8.75	9.19	216200
1996-04-24	9.25	9.63	9.06	9.56	265400
1996-04-25	9.50	9.88	9.50	9.81	248600
1996-04-26	9.75	9.94	9.69	9.81	176000
1996-04-29	9.75	9.81	9.56	9.69	105600
1996-04-30	9.69	9.69	9.31	9.50	190800
1996-05-01	9.31	9.50	9.00	9.00	257400
1996-05-02	9.00	9.38	9.00	9.19	207000
1996-05-03	9.38	9.38	8.94	9.00	167800
1996-05-06	9.13	9.13	8.94	9.13	138000
1996-05-07	9.00	9.25	9.00	9.13	160000
1996-05-08	9.06	9.25	9.06	9.19	83200
1996-05-09	9.06	9.19	8.94	9.13	196400
1996-05-10	9.13	9.13	9.00	9.13	161800
1996-05-13	9.13	9.13	8.81	8.91	231200
1996-05-14	8.94	9.13	8.88	9.06	95400
1996-05-15	8.94	9.13	8.94	9.00	81000
1996-05-16	9.06	9.06	8.75	8.94	198200
1996-05-17	8.75	9.00	8.75	9.00	260000
1996-05-20	9.00	9.06	8.88	8.88	650600
1996-05-21	9.06	9.06	8.88	8.97	478000
1996-05-22	8.88	9.06	8.88	9.06	191600
1996-05-23	9.06	9.19	8.94	9.19	104400
1996-05-24	9.13	9.88	9.13	9.75	392200
1996-05-28	9.75	9.88	9.25	9.25	198600
1996-05-29	9.25	9.28	8.81	8.81	293000
1996-05-30	9.00	9.81	8.81	9.59	378200
1996-05-31	9.56	9.63	9.25	9.38	110400
1996-06-03	9.25	9.25	8.81	8.81	240000
1996-06-04	8.94	9.00	8.69	8.91	365400
1996-06-05	8.88	9.06	8.88	8.97	137000
1996-06-06	9.06	9.06	8.88	8.88	62200
1996-06-07	8.75	9.13	8.56	9.13	252000
1996-06-10	9.06	9.06	8.75	8.81	79800
1996-06-11	8.75	9.06	8.75	8.97	173000
1996-06-12	8.88	9.06	8.88	9.06	119000
1996-06-13	8.88	9.06	8.69	8.88	181400
1996-06-14	8.88	9.06	8.88	9.06	268400
1996-06-17	9.06	9.19	9.00	9.13	87800
1996-06-18	9.13	9.13	8.88	8.94	222600
1996-06-19	8.94	9.06	8.88	9.06	225400
1996-06-20	9.06	9.06	8.81	9.06	587200
1996-06-21	9.13	9.19	8.81	8.81	604600
1996-06-24	8.94	8.94	8.81	8.94	126400
1996-06-25	8.94	8.94	8.69	8.78	388200
1996-06-26	8.88	8.88	8.75	8.75	384600
1996-06-27	8.88	9.00	8.75	8.97	288800
1996-06-28	9.06	9.06	8.88	8.94	183600
1996-07-01	8.94	9.06	8.94	8.94	31000
1996-07-02	8.94	9.13	8.94	9.13	41800
1996-07-03	8.94	9.19	8.94	9.19	62600
1996-07-05	8.97	9.06	8.94	9.06	62600
1996-07-08	8.94	9.06	8.94	8.97	64200
1996-07-09	9.00	9.06	8.94	9.03	287000
1996-07-10	9.06	9.06	8.94	8.94	90800
1996-07-11	8.94	9.06	8.94	9.06	70200
1996-07-12	8.94	9.06	8.94	9.00	65800
1996-07-15	8.94	9.06	8.88	8.88	165200
1996-07-16	8.88	9.00	8.75	8.88	187800
1996-07-17	8.94	9.00	8.88	8.88	99200
1996-07-18	8.88	9.50	8.88	9.38	383200
1996-07-19	9.44	9.50	9.06	9.31	341200
1996-07-22	9.25	9.25	8.94	8.94	263200
1996-07-23	8.94	9.13	8.88	8.94	221000
1996-07-24	8.88	9.00	8.81	9.00	396400
1996-07-25	9.06	9.25	8.94	9.19	1055200
1996-07-26	9.19	9.31	9.19	9.19	240800
1996-07-29	9.44	9.63	9.31	9.44	1041600
1996-07-30	9.56	9.56	9.31	9.38	533200
1996-07-31	9.31	9.44	9.25	9.44	118200
1996-08-01	9.44	9.44	9.25	9.38	172400
1996-08-02	9.63	9.63	9.38	9.63	218400
1996-08-05	9.50	9.63	9.50	9.56	40600
1996-08-06	9.50	9.63	9.44	9.50	158400
1996-08-07	9.44	9.56	9.44	9.47	59000
1996-08-08	9.44	9.50	9.44	9.44	11600
1996-08-09	9.50	9.50	9.31	9.34	97000
1996-08-12	9.44	9.44	9.19	9.19	131800
1996-08-13	9.19	9.31	9.19	9.25	170600
1996-08-14	9.19	9.31	9.13	9.31	84000
1996-08-15	9.13	9.44	9.13	9.34	222800
1996-08-16	9.50	9.63	9.44	9.63	188000
1996-08-19	9.63	9.63	9.44	9.44	43200
1996-08-20	9.44	9.56	9.25	9.25	186000
1996-08-21	9.25	9.38	9.06	9.25	148800
1996-08-22	9.19	9.38	9.19	9.19	228000
1996-08-23	9.19	9.44	9.19	9.38	383400
1996-08-26	9.31	9.56	9.31	9.56	94400
1996-08-27	9.56	9.88	9.56	9.88	308000
1996-08-28	9.88	10.25	9.88	10.19	650000
1996-08-29	10.31	10.56	10.25	10.50	746400
1996-08-30	10.44	10.50	9.75	10.00	413800
1996-09-03	9.81	9.93	9.69	9.88	149800
1996-09-04	9.69	10.38	9.69	10.38	314000
1996-09-05	10.28	10.50	10.25	10.41	237200
1996-09-06	10.38	10.63	10.31	10.44	611200
1996-09-09	10.50	10.56	10.44	10.44	128200
1996-09-10	10.50	10.75	10.44	10.69	299800
1996-09-11	10.69	10.75	10.50	10.69	99800
1996-09-12	10.75	11.13	10.75	11.13	314000
1996-09-13	11.06	11.38	11.06	11.34	255800
1996-09-16	11.44	11.75	11.25	11.56	616200
1996-09-17	11.56	11.75	11.44	11.54	522800
1996-09-18	11.50	11.63	11.44	11.53	404800
1996-09-19	11.44	11.69	11.44	11.69	153000
1996-09-20	11.75	11.88	11.63	11.75	495400
1996-09-23	11.69	11.75	11.50	11.63	167200
1996-09-24	11.69	11.69	11.38	11.41	221200
1996-09-25	11.38	11.50	11.25	11.38	302600
1996-09-26	11.31	11.38	10.88	10.88	240800
1996-09-27	10.94	10.94	10.06	10.13	327800
1996-09-30	10.13	11.00	9.81	10.97	801000
1996-10-01	10.88	11.00	10.44	10.69	302000
1996-10-02	10.75	10.81	10.59	10.81	74800
1996-10-03	10.69	10.94	10.69	10.94	196000
1996-10-04	11.00	11.19	10.94	11.06	141600
1996-10-07	11.13	11.19	10.94	11.06	58000
1996-10-08	11.19	11.38	10.94	11.00	187600
1996-10-09	10.94	11.06	10.81	10.81	67800
1996-10-10	10.81	10.88	10.69	10.69	80400
1996-10-11	10.75	10.75	10.56	10.69	141600
1996-10-14	10.63	11.13	10.63	10.88	212400
1996-10-15	11.00	11.06	10.88	10.94	237800
1996-10-16	10.88	11.00	10.88	11.00	69600
1996-10-17	11.00	11.13	10.88	10.94	57000
1996-10-18	10.94	11.00	10.56	10.63	201400
1996-10-21	10.88	11.00	10.13	10.13	310200
1996-10-22	10.06	10.06	9.38	9.50	336000
1996-10-23	9.44	10.63	9.25	10.50	586400
1996-10-24	10.50	10.50	9.69	9.69	421600
1996-10-25	9.69	10.13	9.69	9.94	197200
1996-10-28	9.75	9.75	9.19	9.25	489400
1996-10-29	9.44	9.63	9.25	9.50	311200
1996-10-30	9.56	9.75	9.19	9.25	338200
1996-10-31	8.94	9.75	8.81	9.75	672800
1996-11-01	9.75	9.88	9.25	9.44	572000
1996-11-04	9.38	9.69	9.31	9.69	357600
1996-11-05	9.81	9.81	9.56	9.59	209200
1996-11-06	9.50	9.69	9.25	9.44	294600
1996-11-07	9.25	9.31	9.13	9.19	244600
1996-11-08	9.19	9.19	8.88	8.97	589000
1996-11-11	9.00	9.19	8.94	9.09	219600
1996-11-12	9.19	9.25	9.06	9.25	84000
1996-11-13	9.06	9.19	8.75	8.94	385600
1996-11-14	8.94	9.31	8.94	9.06	308200
1996-11-15	9.31	9.44	9.13	9.28	257000
1996-11-18	9.25	9.63	9.25	9.44	291400
1996-11-19	9.44	9.69	9.31	9.56	393600
1996-11-20	9.69	9.88	9.56	9.88	984800
1996-11-21	9.75	9.88	9.56	9.63	228200
1996-11-22	9.75	9.88	9.56	9.63	242800
1996-11-25	9.75	9.81	9.56	9.75	238800
1996-11-26	9.66	10.00	9.63	9.91	345200
1996-11-27	10.06	10.22	9.69	9.69	506400
1996-11-29	9.81	9.94	9.81	9.94	61400
1996-12-02	9.81	10.06	9.69	9.88	228000
1996-12-03	10.06	10.06	9.88	9.88	179400
1996-12-04	9.88	10.00	9.88	9.88	68800
1996-12-05	9.81	9.94	9.69	9.81	169600
1996-12-06	9.44	9.56	9.31	9.38	136000
1996-12-09	9.44	9.75	9.44	9.75	162200
1996-12-10	9.75	10.00	9.63	10.00	479600
1996-12-11	9.81	9.94	9.69	9.88	132600
1996-12-12	9.94	9.94	9.69	9.69	103200
1996-12-13	9.69	9.69	9.56	9.63	46000
1996-12-16	9.69	9.69	9.25	9.38	148800
1996-12-17	9.25	9.31	9.06	9.25	219000
1996-12-18	9.19	9.31	9.00	9.13	944600
1996-12-19	9.13	9.38	9.00	9.38	154400
1996-12-20	9.56	9.69	9.44	9.63	470400
1996-12-23	9.63	9.75	9.44	9.63	286000
1996-12-24	9.63	9.81	9.50	9.63	160800
1996-12-26	9.81	9.81	9.63	9.72	314400
1996-12-27	9.75	9.75	9.63	9.63	43800
1996-12-30	9.69	9.75	9.63	9.66	163000
1996-12-31	9.69	9.69	9.44	9.50	199000
1997-01-02	9.50	9.56	9.19	9.31	207200
1997-01-03	9.31	9.38	9.25	9.34	153000
1997-01-06	9.25	9.56	9.25	9.56	181800
1997-01-07	9.38	9.75	9.38	9.75	409200
1997-01-08	9.75	9.75	9.50	9.70	349000
1997-01-09	9.63	9.88	9.63	9.75	204400
1997-01-10	9.56	9.81	9.56	9.63	161000
1997-01-13	9.75	9.75	9.56	9.66	102600
1997-01-14	9.56	9.88	9.56	9.75	149800
1997-01-15	9.88	9.88	9.69	9.69	76200
1997-01-16	9.69	9.88	9.69	9.69	187600
1997-01-17	9.81	9.88	9.63	9.66	154200
1997-01-20	9.63	9.75	9.56	9.69	70800
1997-01-21	9.66	9.69	9.44	9.56	186000
1997-01-22	9.44	9.56	9.44	9.47	70000
1997-01-23	9.44	9.56	9.31	9.31	131000
1997-01-24	9.31	9.31	8.75	8.88	354800
1997-01-27	9.00	9.06	8.94	8.94	367000
1997-01-28	9.13	9.13	8.94	8.97	155800
1997-01-29	9.00	9.06	8.94	9.00	279200
1997-01-30	9.00	9.13	8.94	9.13	285400
1997-01-31	8.94	9.31	8.94	9.31	370800
1997-02-03	9.31	9.31	8.94	9.03	267000
1997-02-04	9.00	9.50	9.00	9.38	248200
1997-02-05	9.31	9.50	9.13	9.13	309000
1997-02-06	9.31	9.31	8.94	9.00	374800
1997-02-07	9.06	9.06	9.00	9.06	39400
1997-02-10	9.06	9.19	9.00	9.06	161800
1997-02-11	9.13	9.19	9.06	9.19	197600
1997-02-12	9.19	9.19	8.94	9.16	259200
1997-02-13	9.13	9.25	9.13	9.25	81200
1997-02-14	9.38	9.56	9.19	9.38	622400
1997-02-18	9.50	9.50	9.19	9.25	200600
1997-02-19	9.25	9.75	9.25	9.69	607400
1997-02-20	9.69	9.88	9.56	9.81	454400
1997-02-21	9.88	10.06	9.75	10.00	643200
1997-02-24	9.94	10.50	9.81	10.50	957600
1997-02-25	10.63	11.06	10.44	10.81	1325400
1997-02-26	10.75	10.75	10.44	10.59	632600
1997-02-27	10.56	10.94	10.56	10.75	377800
1997-02-28	10.75	10.88	10.69	10.69	231000
1997-03-03	10.69	10.88	10.63	10.81	332000
1997-03-04	10.88	11.00	10.81	10.91	1264000
1997-03-05	10.81	10.88	10.50	10.63	745600
1997-03-06	10.63	10.69	10.38	10.63	329200
1997-03-07	10.63	10.81	10.50	10.63	274200
1997-03-10	10.63	10.88	10.44	10.75	554000
1997-03-11	10.75	10.88	10.75	10.75	474200
1997-03-12	10.88	10.94	10.75	10.84	284600
1997-03-13	10.75	10.88	10.69	10.75	158000
1997-03-14	10.88	10.94	10.75	10.88	159200
1997-03-17	10.88	10.88	10.75	10.81	99400
1997-03-18	10.81	11.00	10.81	10.88	155600
1997-03-19	10.81	10.88	10.69	10.81	133800
1997-03-20	10.69	10.81	10.31	10.34	167200
1997-03-21	10.31	10.88	10.19	10.81	419200
1997-03-24	10.81	11.06	10.81	11.00	262600
1997-03-25	10.88	11.06	10.88	10.88	118000
1997-03-26	11.06	11.06	10.75	10.81	174000
1997-03-27	10.94	10.94	10.63	10.63	73800
1997-03-31	10.56	10.63	10.44	10.63	93200
1997-04-01	10.44	10.63	9.84	10.13	597400
1997-04-02	10.00	10.31	10.00	10.25	314000
1997-04-03	10.13	10.19	10.00	10.13	142400
1997-04-04	10.00	10.19	10.00	10.19	144400
1997-04-07	10.13	10.75	10.13	10.41	277600
1997-04-08	10.38	10.44	10.06	10.09	108600
1997-04-09	10.19	10.19	10.00	10.13	136200
1997-04-10	10.00	10.06	9.81	9.94	138800
1997-04-11	9.75	9.78	9.44	9.44	285600
1997-04-14	9.63	10.44	9.50	10.44	577600
1997-04-15	10.44	10.81	10.44	10.75	771400
1997-04-16	10.75	11.13	10.75	11.06	265400
1997-04-17	11.00	11.13	10.63	10.66	385600
1997-04-18	10.81	11.00	10.66	11.00	102600
1997-04-21	10.88	11.00	10.69	10.75	202200
1997-04-22	10.81	10.94	10.69	10.84	136000
1997-04-23	10.81	10.94	10.75	10.94	403200
1997-04-24	11.00	11.25	10.88	11.25	387600
1997-04-25	11.38	12.19	11.19	12.06	1544200
1997-04-28	12.00	12.13	11.88	11.88	563800
1997-04-29	12.06	12.13	11.19	11.91	904600
1997-04-30	11.94	12.06	11.38	11.44	912200
1997-05-01	11.44	11.63	11.31	11.44	400600
1997-05-02	11.50	11.69	11.38	11.50	724400
1997-05-05	11.38	12.44	11.38	12.38	1485600
1997-05-06	12.31	13.13	12.06	12.84	980800
1997-05-07	12.88	12.94	12.25	12.44	937400
1997-05-08	12.25	12.75	12.25	12.50	306200
1997-05-09	12.38	12.56	12.16	12.25	162800
1997-05-12	12.25	12.44	12.19	12.31	619000
1997-05-13	12.31	13.00	12.25	13.00	787200
1997-05-14	13.00	13.50	12.94	13.44	456000
1997-05-15	13.34	13.75	13.13	13.72	694400
1997-05-16	13.63	13.69	13.31	13.44	863200
1997-05-19	13.31	13.63	13.31	13.44	298600
1997-05-20	13.31	13.38	13.06	13.25	1265200
1997-05-21	13.31	13.44	13.19	13.31	1067400
1997-05-22	13.44	13.56	13.25	13.31	1062800
1997-05-23	13.38	13.38	12.94	13.00	194800
1997-05-27	13.06	13.13	12.94	13.03	324400
1997-05-28	13.06	13.06	12.75	12.75	257200
1997-05-29	12.75	12.81	12.31	12.50	370000
1997-05-30	12.31	12.31	12.13	12.19	577600
1997-06-02	12.19	12.63	12.00	12.47	488600
1997-06-03	12.50	12.63	12.38	12.56	314200
1997-06-04	12.63	12.75	12.44	12.69	215000
1997-06-05	12.75	13.06	12.66	13.06	609200
1997-06-06	13.06	13.81	13.00	13.72	1417000
1997-06-09	13.75	14.00	13.63	13.89	1633800
1997-06-10	13.88	14.19	13.88	14.06	729000
1997-06-11	14.13	14.13	13.69	13.69	376400
1997-06-12	13.69	13.81	13.63	13.69	142600
1997-06-13	13.69	13.75	13.44	13.50	509600
1997-06-16	13.44	13.44	13.19	13.34	365600
1997-06-17	13.38	13.44	13.19	13.38	615600
1997-06-18	13.25	13.44	13.00	13.06	196400
1997-06-19	13.00	13.13	12.94	13.00	687600
1997-06-20	13.00	13.06	12.94	12.97	629800
1997-06-23	13.03	13.13	12.94	13.06	548200
1997-06-24	12.94	13.38	12.94	13.28	514800
1997-06-25	13.31	13.31	12.94	13.00	467200
1997-06-26	13.03	13.06	12.94	12.97	126200
1997-06-27	13.13	13.13	12.97	13.06	374000
1997-06-30	13.06	13.44	13.06	13.31	754800
1997-07-01	13.38	13.38	13.19	13.25	1550200
1997-07-02	13.25	13.25	13.19	13.22	275400
1997-07-03	13.25	13.38	13.19	13.38	83800
1997-07-07	13.25	13.38	13.22	13.25	280400
1997-07-08	13.22	13.31	13.06	13.19	264600
1997-07-09	12.94	13.06	12.94	12.97	301800
1997-07-10	13.00	13.19	12.81	13.06	172400
1997-07-11	13.13	13.50	13.06	13.31	331800
1997-07-14	13.38	13.38	13.19	13.30	214600
1997-07-15	13.38	13.94	13.38	13.63	452400
1997-07-16	13.56	13.81	13.56	13.56	255400
1997-07-17	13.56	13.75	13.31	13.44	107600
1997-07-18	13.31	13.38	13.00	13.22	172600
1997-07-21	13.25	13.25	13.13	13.13	195000
1997-07-22	13.13	13.50	13.13	13.21	349200
1997-07-23	13.38	13.88	13.34	13.81	285200
1997-07-24	14.19	15.13	14.06	14.75	1834800
1997-07-25	14.88	14.94	14.50	14.67	346400
1997-07-28	14.75	16.06	14.63	15.78	1616600
1997-07-29	15.75	16.72	15.50	15.94	1605600
1997-07-30	15.94	16.13	15.69	15.69	648200
1997-07-31	15.72	15.88	15.63	15.73	868200
1997-08-01	15.75	15.81	15.44	15.50	428000
1997-08-04	15.63	15.63	14.94	15.16	1076600
1997-08-05	15.19	15.75	14.75	15.00	1025200
1997-08-06	15.00	15.63	14.75	14.78	737400
1997-08-07	15.00	15.31	14.88	15.06	880600
1997-08-08	14.88	15.69	14.81	15.56	490800
1997-08-11	15.63	15.81	15.50	15.75	454000
1997-08-12	15.69	16.00	15.69	15.72	388800
1997-08-13	15.88	16.00	15.75	15.84	412600
1997-08-14	15.81	16.00	15.81	15.94	277400
1997-08-15	15.88	16.31	15.75	16.25	591800
1997-08-18	16.25	17.13	16.19	17.03	670200
1997-08-19	16.94	17.13	16.75	16.94	761200
1997-08-20	16.75	17.19	16.75	17.13	356600
1997-08-21	17.13	17.69	17.06	17.69	495200
1997-08-22	17.31	17.69	17.06	17.53	923000
1997-08-25	17.81	18.56	17.69	18.56	505800
1997-08-26	18.50	18.94	18.44	18.81	524800
1997-08-27	18.81	19.13	18.47	19.00	624200
1997-08-28	19.00	19.31	18.88	19.00	760000
1997-08-29	19.03	19.03	18.38	18.44	450000
1997-09-02	18.50	18.81	18.44	18.56	303400
1997-09-03	18.69	19.00	18.63	18.70	282200
1997-09-04	18.56	18.75	16.00	16.22	1673800
1997-09-05	16.50	16.69	15.63	16.34	928000
1997-09-08	16.56	16.56	16.25	16.38	203200
1997-09-09	16.25	16.44	16.19	16.22	248200
1997-09-10	16.25	16.25	16.00	16.09	252400
1997-09-11	16.09	16.19	15.25	15.47	425400
1997-09-12	15.63	15.75	15.00	15.31	409000
1997-09-15	15.31	15.81	15.06	15.56	385000
1997-09-16	15.81	18.81	15.81	18.13	1764400
1997-09-17	18.38	18.44	17.13	17.13	592000
1997-09-18	17.38	18.44	17.19	18.00	610600
1997-09-19	17.84	18.38	17.50	18.28	508800
1997-09-22	18.19	18.50	17.75	17.94	276600
1997-09-23	17.88	18.44	17.63	18.38	233800
1997-09-24	18.19	18.81	18.06	18.50	369800
1997-09-25	18.44	18.94	18.38	18.59	252000
1997-09-26	18.63	19.63	18.56	19.06	817200
1997-09-29	18.88	19.56	18.88	19.13	289600
1997-09-30	19.13	19.69	18.88	18.94	325400
1997-10-01	19.13	19.13	18.69	18.94	447400
1997-10-02	19.00	19.00	18.75	19.00	109000
1997-10-03	19.00	19.38	18.81	19.00	197200
1997-10-06	19.06	19.25	18.81	19.25	60200
1997-10-07	19.00	19.38	19.00	19.38	83800
1997-10-08	19.13	19.19	18.81	18.94	149000
1997-10-09	18.81	19.69	18.81	19.44	498200
1997-10-10	19.25	20.50	19.25	20.25	771800
1997-10-13	20.56	20.63	19.75	20.00	440800
1997-10-14	19.94	20.13	19.81	20.06	325400
1997-10-15	19.69	20.13	18.88	18.88	469200
1997-10-16	19.25	19.56	17.63	18.31	767600
1997-10-17	17.88	19.13	17.31	18.84	1043200
1997-10-20	19.13	19.63	18.56	19.09	477000
1997-10-21	19.31	19.44	18.75	18.75	410400
1997-10-22	18.94	18.94	16.13	16.56	1085000
1997-10-23	16.19	17.13	16.13	16.84	1632000
1997-10-24	17.31	17.69	16.94	17.41	464400
1997-10-27	17.31	17.81	17.00	17.19	380400
1997-10-28	16.88	17.44	16.25	17.31	762000
1997-10-29	17.56	17.69	16.81	17.56	406800
1997-10-30	16.94	17.53	16.94	17.34	241200
1997-10-31	17.50	17.94	17.25	17.66	257800
1997-11-03	17.50	17.88	17.50	17.75	146800
1997-11-04	17.50	18.25	17.38	17.88	288000
1997-11-05	17.72	18.19	17.66	17.94	342200
1997-11-06	18.06	19.25	17.94	19.13	503600
1997-11-07	18.81	19.75	18.63	19.34	615800
1997-11-10	19.38	20.50	19.25	20.31	695200
1997-11-11	20.00	20.31	19.50	19.81	393000
1997-11-12	19.31	19.71	18.94	19.00	368200
1997-11-13	19.06	19.25	18.44	18.69	359800
1997-11-14	18.75	19.63	18.75	19.28	294800
1997-11-17	19.50	19.63	18.94	19.25	253800
1997-11-18	18.84	19.06	18.75	19.00	98200
1997-11-19	19.13	19.13	18.63	19.13	160000
1997-11-20	19.00	19.13	18.63	18.97	292800
1997-11-21	19.00	19.13	18.81	19.00	288600
1997-11-24	18.63	18.81	18.50	18.66	277800
1997-11-25	18.63	18.75	18.31	18.44	216000
1997-11-26	18.25	18.50	17.88	18.00	234800
1997-11-28	17.94	18.06	17.69	18.00	124000
1997-12-01	18.19	18.19	17.84	17.97	320200
1997-12-02	18.06	18.06	17.81	17.94	284000
1997-12-03	18.00	18.31	17.88	18.19	361800
1997-12-04	18.31	18.50	17.97	18.16	206400
1997-12-05	18.13	18.19	17.88	18.09	118800
1997-12-08	17.88	18.13	17.50	17.63	238800
1997-12-09	17.75	17.75	16.75	17.34	464600
1997-12-10	17.38	17.75	17.25	17.75	311200
1997-12-11	17.31	17.63	17.31	17.38	78000
1997-12-12	17.75	17.75	17.25	17.63	168600
1997-12-15	17.75	18.00	17.50	17.63	170600
1997-12-16	17.63	17.75	17.38	17.42	349200
1997-12-17	17.38	17.56	16.75	16.75	328400
1997-12-18	16.88	17.06	16.66	16.81	503600
1997-12-19	16.34	16.63	16.25	16.38	613400
1997-12-22	16.31	17.06	16.31	16.50	363200
1997-12-23	16.38	16.44	16.00	16.06	389400
1997-12-24	16.13	16.38	15.94	15.94	167800
1997-12-26	16.25	16.25	15.38	15.63	129800
1997-12-29	15.63	15.63	15.16	15.22	500400
1997-12-30	15.50	16.38	15.13	16.36	253000
1997-12-31	16.38	17.69	15.88	16.63	668000
1998-01-02	16.81	16.91	16.50	16.84	316000
1998-01-05	16.63	16.88	16.41	16.50	224600
1998-01-06	16.56	16.56	15.81	16.19	277000
1998-01-07	16.13	16.25	15.63	15.91	195400
1998-01-08	15.63	15.88	14.94	15.25	333600
1998-01-09	15.19	15.50	14.63	14.81	769400
1998-01-12	14.63	15.75	14.63	15.13	545800
1998-01-13	15.31	16.50	15.06	16.41	427400
1998-01-14	16.44	16.44	15.00	15.31	534400
1998-01-15	15.34	15.95	14.84	15.75	579800
1998-01-16	16.19	16.25	15.44	15.69	242600
1998-01-20	15.50	16.38	15.50	16.00	435800
1998-01-21	15.66	16.50	15.63	15.94	330200
1998-01-22	16.00	16.31	15.63	15.69	98400
1998-01-23	15.75	15.78	15.38	15.45	216800
1998-01-26	15.44	16.25	15.44	16.03	323000
1998-01-27	16.00	16.56	15.94	16.28	580200
1998-01-28	16.19	16.31	15.50	16.03	532800
1998-01-29	16.06	16.09	15.88	16.03	486400
1998-01-30	15.75	16.06	15.69	15.88	139000
1998-02-02	16.13	16.25	15.75	16.03	635200
1998-02-03	15.88	16.03	15.75	15.91	422400
1998-02-04	15.81	16.47	15.81	16.38	346200
1998-02-05	16.50	17.00	16.13	17.00	358200
1998-02-06	16.75	17.81	16.75	17.69	487400
1998-02-09	17.56	17.75	16.78	17.00	372600
1998-02-10	17.00	18.38	17.00	18.19	559000
1998-02-11	17.88	18.25	17.50	17.66	323000
1998-02-12	17.50	18.31	17.50	18.13	309200
1998-02-13	18.00	18.31	18.00	18.25	327600
1998-02-17	18.13	18.31	17.94	18.06	297200
1998-02-18	17.75	17.88	16.06	16.06	535400
1998-02-19	16.06	16.81	15.59	16.25	1127800
1998-02-20	16.75	16.75	15.63	15.72	671200
1998-02-23	15.75	16.00	15.44	15.56	460000
1998-02-24	15.75	16.06	15.56	15.88	159200
1998-02-25	16.00	16.00	15.69	15.88	148600
1998-02-26	15.69	16.16	15.69	16.13	267800
1998-02-27	16.19	16.19	15.63	15.63	200600
1998-03-02	15.56	16.19	15.56	15.97	304800
1998-03-03	16.00	16.09	15.75	16.02	727200
1998-03-04	16.13	16.13	15.81	16.03	146200
1998-03-05	15.94	16.03	15.69	15.75	401600
1998-03-06	16.06	16.06	15.69	16.00	255000
1998-03-09	15.91	16.06	15.78	16.00	266600
1998-03-10	15.94	16.06	15.81	15.94	91200
1998-03-11	16.06	16.07	15.81	15.84	91800
1998-03-12	15.81	16.06	15.81	16.00	103200
1998-03-13	15.94	16.06	15.94	16.03	307800
1998-03-16	16.06	16.63	16.00	16.47	485800
1998-03-17	16.31	16.50	16.03	16.50	289400
1998-03-18	16.25	16.81	16.25	16.69	342400
1998-03-19	16.69	16.94	16.50	16.94	190800
1998-03-20	16.88	17.00	16.81	16.91	269400
1998-03-23	16.84	17.34	16.84	16.97	227400
1998-03-24	16.94	17.56	16.94	17.44	280400
1998-03-25	17.25	17.50	17.06	17.09	189400
1998-03-26	17.00	17.06	16.50	16.56	258200
1998-03-27	16.94	16.94	15.94	16.31	228800
1998-03-30	16.50	17.00	16.47	16.97	144400
1998-03-31	17.06	17.56	17.00	17.50	370600
1998-04-01	17.50	17.56	17.06	17.47	507400
1998-04-02	17.38	17.63	17.38	17.56	251400
1998-04-03	17.44	17.63	17.25	17.31	221600
1998-04-06	17.56	17.56	16.88	16.97	110200
1998-04-07	16.75	17.31	16.47	17.00	353800
1998-04-08	16.81	17.00	16.50	16.59	218800
1998-04-09	16.56	17.31	16.50	17.25	141800
1998-04-13	17.25	17.25	16.38	16.69	286000
1998-04-14	16.63	17.00	16.63	16.97	139600
1998-04-15	16.88	17.39	16.81	17.28	363200
1998-04-16	17.38	17.38	16.69	16.81	238600
1998-04-17	16.66	17.50	16.63	17.50	182000
1998-04-20	17.25	17.50	16.88	17.06	185800
1998-04-21	17.00	17.38	16.88	17.38	208000
1998-04-22	17.31	17.50	17.31	17.38	90800
1998-04-23	17.63	17.63	16.56	16.81	337600
1998-04-24	16.75	17.06	16.50	16.94	147800
1998-04-27	16.63	17.13	16.56	17.13	241200
1998-04-28	17.13	17.56	17.00	17.50	209800
1998-04-29	17.63	17.63	16.97	17.25	438600
1998-04-30	17.31	18.38	17.31	17.88	357800
1998-05-01	18.00	18.81	17.81	18.47	427400
1998-05-04	18.63	18.81	18.44	18.69	326600
1998-05-05	18.56	18.69	18.13	18.16	214600
1998-05-06	18.16	18.56	18.13	18.25	180600
1998-05-07	18.25	18.50	18.09	18.38	235200
1998-05-08	18.25	18.75	18.25	18.44	206000
1998-05-11	18.44	18.72	18.41	18.66	120400
1998-05-12	18.50	18.75	18.16	18.69	181200
1998-05-13	18.50	19.19	18.50	19.00	307200
1998-05-14	18.75	18.94	18.28	18.50	190800
1998-05-15	18.75	18.75	18.31	18.44	272200
1998-05-18	18.50	18.81	18.25	18.78	114400
1998-05-19	18.56	19.25	18.56	19.25	378200
1998-05-20	19.50	19.50	19.06	19.25	150800
1998-05-21	19.31	19.31	18.84	19.13	173000
1998-05-22	19.06	19.69	19.06	19.44	230600
1998-05-26	19.50	19.50	18.88	19.20	404200
1998-05-27	18.94	19.31	18.69	19.06	149000
1998-05-28	19.06	19.06	18.75	18.88	252000
1998-05-29	19.06	19.13	18.75	18.75	157200
1998-06-01	18.75	19.69	18.75	19.69	215200
1998-06-02	19.63	19.75	19.25	19.50	255800
1998-06-03	19.75	19.75	19.06	19.19	159200
1998-06-04	19.06	19.06	18.25	18.50	369800
1998-06-05	18.63	19.13	18.31	19.13	292400
1998-06-08	19.13	19.38	18.88	19.25	122600
1998-06-09	19.38	19.63	18.75	18.75	327600
1998-06-10	19.00	19.13	18.63	18.69	157800
1998-06-11	18.69	19.00	18.28	18.28	151600
1998-06-12	18.28	18.78	18.28	18.69	77600
1998-06-15	18.75	19.03	18.44	18.81	170000
1998-06-16	18.81	19.00	18.31	18.38	141000
1998-06-17	18.31	19.23	18.31	18.91	260800
1998-06-18	18.75	19.31	18.53	19.31	403800
1998-06-19	19.19	19.31	18.56	18.81	449600
1998-06-22	18.81	19.31	18.75	19.00	240800
1998-06-23	19.25	19.44	19.06	19.06	181200
1998-06-24	19.00	19.00	17.44	17.91	947000
1998-06-25	18.19	18.38	17.88	18.00	213600
1998-06-26	17.88	19.13	17.88	18.94	383400
1998-06-29	18.88	19.06	18.13	18.14	547200
1998-06-30	18.13	18.47	17.00	17.00	552200
1998-07-01	17.38	18.50	17.19	18.25	538200
1998-07-02	18.38	18.38	17.75	18.00	272800
1998-07-06	18.06	18.13	17.56	18.00	125000
1998-07-07	17.38	18.06	17.38	17.78	70200
1998-07-08	17.97	18.00	17.50	17.69	250600
1998-07-09	17.44	17.81	17.44	17.66	48200
1998-07-10	17.75	18.06	17.63	17.97	144400
1998-07-13	17.75	18.06	17.75	18.00	162400
1998-07-14	17.75	18.09	17.75	18.06	92400
1998-07-15	18.13	18.22	17.88	17.88	107200
1998-07-16	18.00	18.25	17.94	18.19	173600
1998-07-17	18.25	18.38	18.00	18.38	196600
1998-07-20	18.38	18.38	17.59	17.63	129000
1998-07-21	17.81	17.88	17.50	17.69	134400
1998-07-22	17.63	19.00	17.63	18.47	431400
1998-07-23	19.25	20.19	19.25	19.75	796200
1998-07-24	19.69	19.75	19.50	19.53	1053400
1998-07-27	19.44	19.56	18.94	19.13	191000
1998-07-28	19.13	19.31	18.56	18.81	193400
1998-07-29	18.88	19.06	18.56	18.88	229600
1998-07-30	18.75	19.19	18.75	18.88	170400
1998-07-31	19.38	19.50	18.75	18.86	229000
1998-08-03	18.69	18.77	18.19	18.25	467400
1998-08-04	18.25	18.63	18.13	18.16	350800
1998-08-05	18.31	18.31	18.06	18.25	415400
1998-08-06	18.06	18.31	18.06	18.22	211200
1998-08-07	18.25	18.56	18.22	18.44	223000
1998-08-10	18.69	18.81	18.47	18.72	587600
1998-08-11	18.50	18.88	18.41	18.88	488800
1998-08-12	18.94	19.75	18.81	19.72	793600
1998-08-13	19.75	19.88	19.33	19.81	371600
1998-08-14	20.13	20.50	19.69	19.69	558000
1998-08-17	19.63	20.63	19.50	20.56	415000
1998-08-18	20.53	21.16	20.38	20.69	373600
1998-08-19	20.81	20.81	19.81	19.81	302200
1998-08-20	19.88	19.88	19.59	19.75	188800
1998-08-21	19.75	19.75	19.41	19.69	293800
1998-08-24	19.94	20.13	19.50	20.06	126800
1998-08-25	20.19	21.00	20.16	20.19	436200
1998-08-26	19.50	20.69	19.50	20.06	449200
1998-08-27	20.31	20.50	19.81	20.02	374000
1998-08-28	20.25	20.38	19.50	20.19	318200
1998-08-31	20.69	21.56	20.38	20.63	559200
1998-09-01	20.59	22.69	20.56	22.56	1269000
1998-09-02	22.56	23.38	22.44	22.50	1015800
1998-09-03	22.31	22.94	22.25	22.50	517000
1998-09-04	22.25	22.69	21.63	22.06	471400
1998-09-08	22.38	22.50	21.95	22.09	318400
1998-09-09	22.06	23.56	21.81	23.31	581200
1998-09-10	22.94	23.75	22.94	23.31	425600
1998-09-11	23.44	24.94	23.38	24.69	685000
1998-09-14	24.66	25.38	24.25	24.25	478000
1998-09-15	24.19	24.63	24.06	24.50	504600
1998-09-16	24.69	24.88	24.06	24.19	326000
1998-09-17	24.13	24.25	23.25	24.25	343400
1998-09-18	24.38	26.22	24.38	25.94	700200
1998-09-21	25.38	26.69	25.38	26.22	461000
1998-09-22	26.31	28.25	26.31	27.03	1130200
1998-09-23	27.19	27.75	26.13	26.44	910000
1998-09-24	26.13	26.38	25.50	25.81	506800
1998-09-25	25.38	26.06	24.97	25.25	428600
1998-09-28	25.75	25.75	21.63	21.63	1053600
1998-09-29	22.38	23.06	22.06	23.00	537600
1998-09-30	23.00	23.50	22.78	22.97	778800
1998-10-01	22.88	23.19	22.41	22.53	522600
1998-10-02	22.56	24.31	22.50	24.06	700000
1998-10-05	23.84	24.66	23.69	24.22	543000
1998-10-06	24.69	25.25	24.19	24.69	621600
1998-10-07	24.88	25.06	24.38	24.72	140800
1998-10-08	24.13	24.50	23.69	24.41	386600
1998-10-09	24.63	24.94	24.19	24.44	252000
1998-10-12	24.63	25.25	24.28	24.50	277400
1998-10-13	24.56	25.00	24.00	24.44	533000
1998-10-14	24.81	25.72	24.44	25.34	304200
1998-10-15	25.13	25.88	25.13	25.31	361200
1998-10-16	25.63	25.88	24.94	25.00	324800
1998-10-19	25.00	25.88	24.63	25.88	181000
1998-10-20	25.63	25.88	23.88	24.00	385000
1998-10-21	24.19	25.69	23.88	25.63	529200
1998-10-22	25.25	26.88	25.19	25.69	405400
1998-10-23	25.31	25.31	23.13	23.94	503400
1998-10-26	24.25	25.25	23.84	24.63	405000
1998-10-27	24.88	25.06	24.69	25.00	111000
1998-10-28	25.00	25.25	24.44	24.44	273400
1998-10-29	24.38	25.22	24.38	25.13	426800
1998-10-30	25.31	25.63	24.81	25.00	394400
1998-11-02	25.22	25.22	24.94	24.94	242600
1998-11-03	25.13	25.13	24.94	25.00	176200
1998-11-04	25.25	25.31	24.94	25.31	154200
1998-11-05	24.94	25.25	24.94	25.20	92000
1998-11-06	25.56	26.44	25.31	25.94	216400
1998-11-09	26.19	26.25	25.13	25.75	225000
1998-11-10	25.88	26.63	25.69	26.06	264800
1998-11-11	26.13	26.38	25.25	25.94	149000
1998-11-12	25.56	26.00	25.25	25.50	137400
1998-11-13	25.75	25.75	25.13	25.19	94200
1998-11-16	25.56	25.63	25.06	25.38	81000
1998-11-17	25.44	25.44	25.00	25.22	411600
1998-11-18	25.13	25.19	24.88	25.00	91200
1998-11-19	25.00	25.00	24.47	24.72	69600
1998-11-20	24.66	24.94	24.53	24.81	237000
1998-11-23	25.00	25.38	24.81	25.31	236600
1998-11-24	25.31	25.63	25.13	25.34	208400
1998-11-25	25.19	25.63	25.06	25.63	52200
1998-11-27	25.47	25.63	25.47	25.63	20400
1998-11-30	25.81	25.84	24.88	24.88	111000
1998-12-01	25.31	25.75	25.00	25.69	216200
1998-12-02	25.47	25.81	25.13	25.25	199000
1998-12-03	25.19	25.31	24.84	24.84	243400
1998-12-04	25.00	25.25	24.84	25.25	271000
1998-12-07	25.31	25.88	25.00	25.75	164000
1998-12-08	25.88	26.41	25.50	25.88	187600
1998-12-09	25.97	26.63	25.97	26.38	191600
1998-12-10	26.44	26.44	25.06	25.06	203600
1998-12-11	26.00	26.13	25.53	26.13	373600
1998-12-14	25.84	26.50	25.78	26.22	140200
1998-12-15	26.25	26.56	25.94	26.56	139600
1998-12-16	26.25	26.94	26.13	26.41	268600
1998-12-17	26.38	27.56	26.38	27.38	372000
1998-12-18	27.34	27.69	27.06	27.28	361800
1998-12-21	27.38	27.75	27.06	27.13	175400
1998-12-22	27.50	27.63	26.56	26.63	237200
1998-12-23	27.13	27.13	26.38	26.53	121400
1998-12-24	26.75	26.81	26.50	26.69	62800
1998-12-28	26.88	26.97	25.84	26.00	117000
1998-12-29	26.25	26.56	25.94	26.31	318800
1998-12-30	26.44	27.13	26.34	27.00	237800
1998-12-31	27.06	28.38	27.00	28.22	341000
1999-01-04	27.94	28.97	27.88	28.53	543800
1999-01-05	28.97	29.44	28.56	29.28	360000
1999-01-06	29.38	29.88	29.28	29.75	181200
1999-01-07	29.25	29.50	28.44	28.88	170000
1999-01-08	28.94	29.81	28.72	29.50	311400
1999-01-11	29.38	29.81	28.88	28.97	217400
1999-01-12	28.75	29.09	27.88	28.19	224200
1999-01-13	27.66	28.63	27.63	28.34	249000
1999-01-14	28.28	28.44	26.88	27.13	204600
1999-01-15	27.34	29.38	27.16	29.38	385600
1999-01-19	29.19	29.22	27.28	27.81	237000
1999-01-20	27.94	29.50	27.50	28.66	219400
1999-01-21	28.88	30.13	28.25	29.94	448200
1999-01-22	29.88	29.88	29.00	29.03	134200
1999-01-25	29.06	29.75	28.88	29.69	107800
1999-01-26	29.72	29.72	29.25	29.63	116600
1999-01-27	29.50	30.31	29.50	30.13	250000
1999-01-28	30.13	31.69	30.13	31.25	385400
1999-01-29	31.06	32.50	31.06	32.03	441000
1999-02-01	32.44	32.91	31.31	31.56	362800
1999-02-02	31.63	31.66	30.00	30.91	275200
1999-02-03	31.03	31.38	30.56	31.31	246400
1999-02-04	31.38	31.38	30.38	30.50	73000
1999-02-05	30.88	31.44	30.44	31.19	214400
1999-02-08	31.13	31.31	30.44	31.00	394600
1999-02-09	31.63	32.06	31.19	31.94	522600
1999-02-10	31.50	31.50	29.44	30.59	928000
1999-02-11	29.88	30.63	29.88	30.00	400000
1999-02-12	30.03	30.03	29.06	29.06	216600
1999-02-16	29.63	30.00	29.25	29.44	458400
1999-02-17	29.44	29.50	27.69	27.81	417400
1999-02-18	28.06	28.56	27.78	28.34	163400
1999-02-19	28.50	29.25	28.34	28.94	352400
1999-02-22	29.25	29.38	28.66	29.06	512800
1999-02-23	29.00	29.25	28.34	28.34	261400
1999-02-24	28.69	29.00	28.00	28.00	268200
1999-02-25	28.13	29.13	27.63	28.97	261800
1999-02-26	29.13	30.06	29.00	29.78	566800
1999-03-01	30.00	30.09	29.38	30.06	472800
1999-03-02	29.88	30.28	29.44	29.88	269400
1999-03-03	29.94	29.94	29.13	29.25	126800
1999-03-04	29.63	30.19	29.48	29.88	228800
1999-03-05	29.88	30.09	28.50	29.66	258000
1999-03-08	29.66	31.00	29.38	30.94	152800
1999-03-09	30.69	31.19	30.25	30.66	386000
1999-03-10	30.50	30.72	29.59	30.41	128000
1999-03-11	30.63	30.69	30.31	30.47	196000
1999-03-12	30.47	31.06	30.47	31.06	216200
1999-03-15	31.00	31.50	30.81	31.50	208600
1999-03-16	31.38	31.38	30.75	30.75	77600
1999-03-17	30.81	30.81	30.13	30.13	51800
1999-03-18	30.13	30.13	29.34	29.34	197600
1999-03-19	29.22	29.28	28.00	28.00	315600
1999-03-22	28.06	28.53	28.00	28.50	211000
1999-03-23	28.50	28.84	28.25	28.25	107000
1999-03-24	28.38	28.53	28.06	28.06	123400
1999-03-25	28.06	28.41	28.03	28.25	109400
1999-03-26	28.16	28.63	28.06	28.38	124000
1999-03-29	28.50	28.63	28.00	28.16	101200
1999-03-30	28.00	28.13	27.50	27.50	222600
1999-03-31	27.63	27.69	27.00	27.00	298400
1999-04-01	27.19	27.19	26.94	26.94	179200
1999-04-05	27.00	27.13	26.97	27.09	242800
1999-04-06	27.00	27.19	26.91	27.00	104400
1999-04-07	27.03	27.59	27.00	27.56	51000
1999-04-08	27.66	29.06	27.66	29.06	142600
1999-04-09	29.00	29.00	28.03	28.25	103400
1999-04-12	28.25	28.63	28.09	28.50	144600
1999-04-13	28.50	28.50	28.06	28.16	111000
1999-04-14	28.22	28.25	28.13	28.16	105200
1999-04-15	28.16	28.25	28.00	28.00	105200
1999-04-16	27.81	28.00	27.50	28.00	129800
1999-04-19	28.00	28.06	26.09	26.41	180200
1999-04-20	25.66	25.66	24.94	25.00	371000
1999-04-21	25.06	25.06	24.50	24.72	302600
1999-04-22	24.84	25.56	24.72	25.44	408600
1999-04-23	26.50	28.88	26.25	28.63	521200
1999-04-26	28.50	29.59	28.31	28.94	222000
1999-04-27	29.00	29.00	27.78	28.06	156600
1999-04-28	28.06	28.13	27.66	27.66	69800
1999-04-29	27.69	27.69	26.50	26.72	309600
1999-04-30	26.72	27.06	26.69	26.75	130400
1999-05-03	26.69	27.06	26.13	26.19	176000
1999-05-04	26.06	26.34	25.88	26.34	171200
1999-05-05	26.28	26.75	26.25	26.69	174400
1999-05-06	26.69	26.69	25.88	26.25	131000
1999-05-07	26.31	26.97	26.31	26.97	89800
1999-05-10	26.97	28.50	26.97	27.81	424400
1999-05-11	27.94	28.19	27.84	27.91	194800
1999-05-12	27.91	27.91	27.59	27.59	118600
1999-05-13	27.63	27.63	26.38	26.38	160400
1999-05-14	26.25	26.38	25.25	25.28	230200
1999-05-17	25.28	25.38	24.66	24.84	463000
1999-05-18	24.94	25.28	24.81	25.03	465800
1999-05-19	25.03	25.09	24.88	25.00	439200
1999-05-20	25.09	25.09	24.91	24.91	268000
1999-05-21	25.03	25.03	24.78	24.84	195800
1999-05-24	24.91	25.31	24.44	24.53	595200
1999-05-25	24.53	24.75	24.44	24.53	265200
1999-05-26	24.38	24.59	23.66	23.66	537600
1999-05-27	23.72	24.34	23.72	23.88	404400
1999-05-28	23.97	24.03	23.69	23.75	249000
1999-06-01	23.72	23.72	22.63	23.09	307800
1999-06-02	23.19	23.22	22.94	23.00	175200
1999-06-03	23.13	23.75	23.06	23.50	250800
1999-06-04	23.44	23.75	23.28	23.59	112000
1999-06-07	24.56	25.34	24.53	25.00	661200
1999-06-08	25.03	25.69	24.50	24.53	439800
1999-06-09	24.59	25.53	24.59	25.28	180800
1999-06-10	25.41	25.69	24.66	25.22	246400
1999-06-11	25.41	25.47	24.94	24.97	152800
1999-06-14	25.75	25.75	25.19	25.19	220400
1999-06-15	25.50	26.63	25.50	26.63	293600
1999-06-16	26.81	27.16	26.25	26.41	235000
1999-06-17	26.03	26.47	26.00	26.44	148600
1999-06-18	26.38	27.13	26.25	26.28	229600
1999-06-21	26.47	26.53	26.25	26.28	320600
1999-06-22	26.28	26.31	25.69	25.78	92200
1999-06-23	25.78	25.78	25.19	25.31	128600
1999-06-24	25.34	25.41	25.00	25.00	251400
1999-06-25	25.13	25.22	25.06	25.13	170000
1999-06-28	25.25	25.31	24.72	25.00	265000
1999-06-29	25.00	26.06	25.00	25.50	256800
1999-06-30	25.56	25.63	24.75	24.75	768000
1999-07-01	24.91	25.91	24.91	25.69	366600
1999-07-02	25.88	26.38	25.75	26.34	152600
1999-07-06	26.22	26.25	24.50	24.69	213000
1999-07-07	24.72	25.72	24.72	25.63	390400
1999-07-08	25.69	25.84	25.31	25.63	157200
1999-07-09	25.75	25.81	25.47	25.69	138200
1999-07-12	25.81	26.00	25.09	25.69	117800
1999-07-13	25.63	26.00	25.47	25.91	128800
1999-07-14	26.00	26.03	25.69	25.69	172600
1999-07-15	25.75	25.75	24.97	25.19	107000
1999-07-16	25.38	25.38	25.03	25.28	102600
1999-07-19	25.53	25.53	25.13	25.19	92800
1999-07-20	25.09	25.13	24.38	24.47	200800
1999-07-21	24.47	24.47	24.13	24.31	177800
1999-07-22	24.59	25.44	24.56	25.13	583000
1999-07-23	25.13	25.44	25.00	25.03	467600
1999-07-26	25.00	25.97	25.00	25.94	231200
1999-07-27	26.00	26.69	25.44	25.44	363400
1999-07-28	25.50	25.66	25.44	25.50	351400
1999-07-29	25.47	25.72	25.47	25.66	122600
1999-07-30	25.78	26.88	25.78	26.63	390200
1999-08-02	26.66	27.50	26.63	27.34	542600
1999-08-03	27.66	27.84	27.47	27.63	438000
1999-08-04	27.66	28.50	27.66	28.47	260400
1999-08-05	28.47	28.75	27.88	28.16	310400
1999-08-06	28.16	28.16	27.28	27.44	200600
1999-08-09	27.50	27.56	27.38	27.50	223200
1999-08-10	27.59	27.59	27.31	27.47	261200
1999-08-11	27.50	28.44	27.50	28.16	271800
1999-08-12	28.28	28.97	28.22	28.97	345400
1999-08-13	29.06	29.41	28.75	28.88	140200
1999-08-16	28.94	29.16	28.78	28.84	251400
1999-08-17	28.97	29.22	28.94	29.22	77600
1999-08-18	29.13	29.13	28.28	28.31	161200
1999-08-19	28.25	28.66	28.19	28.28	145000
1999-08-20	28.28	28.50	28.19	28.41	270600
1999-08-23	28.41	28.75	28.31	28.63	352000
1999-08-24	28.66	28.66	28.22	28.59	73800
1999-08-25	28.72	29.66	28.69	29.41	129400
1999-08-26	29.34	29.34	29.03	29.28	77000
1999-08-27	29.13	29.16	28.28	28.28	214200
1999-08-30	28.41	29.25	28.41	29.13	294000
1999-08-31	29.06	29.06	28.50	28.53	178000
1999-09-01	28.53	28.66	28.41	28.41	320200
1999-09-02	28.38	28.69	28.38	28.56	146800
1999-09-03	28.56	29.53	28.56	29.41	114400
1999-09-07	29.44	29.78	29.44	29.75	177800
1999-09-08	29.72	30.19	29.28	29.59	383200
1999-09-09	29.72	29.81	29.59	29.81	52600
1999-09-10	29.88	30.28	29.75	29.91	511800
1999-09-13	30.19	30.50	30.03	30.16	159200
1999-09-14	30.16	30.38	30.16	30.38	130600
1999-09-15	30.38	30.44	29.97	29.97	390600
1999-09-16	29.78	29.88	29.00	29.25	107200
1999-09-17	29.31	29.53	29.25	29.34	162800
1999-09-20	29.34	29.34	28.75	28.81	116800
1999-09-21	28.75	28.75	28.00	28.00	76600
1999-09-22	27.97	28.00	27.25	27.25	104200
1999-09-23	27.25	27.38	26.97	27.00	269600
1999-09-24	27.00	27.47	26.97	27.28	139800
1999-09-27	27.38	27.94	27.38	27.75	400400
1999-09-28	27.75	27.75	26.94	27.22	164800
1999-09-29	27.22	27.22	26.50	26.50	70200
1999-09-30	26.56	27.25	26.56	27.06	110600
1999-10-01	27.00	27.00	26.66	26.81	99200
1999-10-04	26.81	26.94	26.66	26.94	155800
1999-10-05	27.19	27.91	27.19	27.91	320600
1999-10-06	28.00	28.84	27.63	27.69	211600
1999-10-07	27.69	28.56	27.69	28.41	139400
1999-10-08	28.16	28.25	27.81	28.25	91800
1999-10-11	28.31	28.31	27.22	27.28	131000
1999-10-12	27.03	27.03	26.66	26.69	102800
1999-10-13	26.53	26.72	26.38	26.44	147200
1999-10-14	26.44	26.63	26.38	26.47	100000
1999-10-15	26.50	26.50	26.00	26.00	77600
1999-10-18	26.13	26.25	25.75	26.19	342000
1999-10-19	26.19	26.31	26.13	26.13	181800
1999-10-20	26.13	27.00	25.50	26.75	329800
1999-10-21	26.63	27.50	26.63	26.91	306400
1999-10-22	27.03	27.44	26.94	26.94	167400
1999-10-25	26.97	26.97	26.38	26.38	211600
1999-10-26	26.44	26.84	25.50	25.72	209600
1999-10-27	25.78	26.53	25.75	26.31	275600
1999-10-28	26.44	27.50	26.44	27.25	191800
1999-10-29	27.19	28.13	27.19	27.75	336200
1999-11-01	27.75	27.91	26.91	27.16	142600
1999-11-02	27.09	27.88	27.09	27.63	79800
1999-11-03	27.72	28.00	27.56	27.81	86200
1999-11-04	27.94	28.50	27.91	28.22	146800
1999-11-05	28.44	28.59	28.03	28.03	127200
1999-11-08	28.00	28.06	26.69	26.69	208000
1999-11-09	26.75	26.75	25.63	25.75	171600
1999-11-10	25.75	26.44	25.75	26.22	300400
1999-11-11	26.19	26.31	26.00	26.09	67000
1999-11-12	26.50	26.50	25.97	25.97	99000
1999-11-15	26.00	26.50	25.97	26.41	108400
1999-11-16	26.50	26.50	25.94	26.00	165800
1999-11-17	26.13	26.38	26.06	26.06	136200
1999-11-18	26.03	26.19	25.69	25.75	325600
1999-11-19	25.75	26.06	25.61	26.00	315400
1999-11-22	26.00	26.09	25.78	25.78	255800
1999-11-23	25.75	26.13	25.66	25.84	186800
1999-11-24	25.81	26.13	25.81	26.06	612400
1999-11-26	26.06	26.06	25.53	25.53	46400
1999-11-29	25.50	25.81	25.34	25.59	263200
1999-11-30	25.63	25.78	24.81	24.88	204400
1999-12-01	24.88	25.22	24.19	25.09	499400
1999-12-02	25.75	25.88	25.13	25.72	382600
1999-12-03	26.66	26.94	26.22	26.25	349600
1999-12-06	26.06	26.13	25.53	25.63	93800
1999-12-07	25.63	26.00	25.63	25.72	452000
1999-12-08	25.78	26.00	25.50	25.50	138800
1999-12-09	25.38	25.38	23.97	24.31	239600
1999-12-10	24.38	24.72	24.31	24.56	293800
1999-12-13	24.97	25.56	24.06	24.44	649400
1999-12-14	24.44	25.34	24.44	25.03	448000
1999-12-15	24.97	25.56	24.81	25.53	213400
1999-12-16	25.53	25.81	25.53	25.72	244800
1999-12-17	25.72	26.19	25.38	25.50	503800
1999-12-20	26.13	26.19	25.72	25.97	319000
1999-12-21	25.97	26.31	25.66	25.84	388400
1999-12-22	25.88	26.28	25.88	25.94	195200
1999-12-23	26.81	26.81	25.38	25.41	400200
1999-12-27	25.47	25.91	25.13	25.16	183200
1999-12-28	25.16	25.91	25.06	25.84	156600
1999-12-29	25.91	25.94	25.78	25.84	79800
1999-12-30	25.84	26.22	25.72	26.13	80600
1999-12-31	26.06	26.25	26.06	26.25	63800
2000-01-03	26.25	26.31	25.28	25.34	199800
2000-01-04	25.22	25.63	25.00	25.03	173400
2000-01-05	25.03	26.47	25.03	26.22	464800
2000-01-06	26.09	26.88	25.91	25.91	200000
2000-01-07	25.78	26.81	25.78	26.47	222200
2000-01-10	26.34	26.34	25.28	25.44	312000
2000-01-11	25.38	25.41	24.88	25.09	238600
2000-01-12	25.13	25.38	25.06	25.34	314600
2000-01-13	25.63	26.44	25.63	26.34	322400
2000-01-14	26.22	26.25	25.59	25.59	276800
2000-01-18	25.47	25.47	24.66	24.81	327200
2000-01-19	24.94	25.72	24.94	25.13	204600
2000-01-20	25.09	25.22	24.75	24.91	144000
2000-01-21	25.06	25.06	24.19	24.38	244000
2000-01-24	24.41	24.66	23.56	23.75	245600
2000-01-25	23.88	24.19	23.56	23.56	183600
2000-01-26	23.56	23.59	22.88	23.28	340200
2000-01-27	23.25	23.59	23.19	23.53	205200
2000-01-28	23.53	23.75	23.44	23.44	294200
2000-01-31	23.41	24.31	23.34	24.25	214000
2000-02-01	24.16	24.38	24.06	24.31	192200
2000-02-02	24.38	24.56	24.25	24.25	239600
2000-02-03	24.25	25.06	24.25	24.66	477800
2000-02-04	24.59	24.59	23.50	23.75	411000
2000-02-07	23.75	25.00	23.75	24.63	382400
2000-02-08	24.63	24.84	23.28	23.41	187400
2000-02-09	23.94	24.28	23.75	23.84	320800
2000-02-10	23.97	24.63	23.66	24.56	501800
2000-02-11	24.56	24.72	24.25	24.59	303400
2000-02-14	25.00	25.56	24.69	24.84	380000
2000-02-15	24.84	25.28	24.38	25.25	360000
2000-02-16	25.19	25.22	24.28	24.31	339000
2000-02-17	24.38	24.75	23.69	23.69	215400
2000-02-18	23.69	23.75	23.00	23.09	311800
2000-02-22	23.09	23.09	22.41	22.97	384800
2000-02-23	23.16	23.19	22.44	22.75	259400
2000-02-24	22.63	22.63	21.00	21.22	477400
2000-02-25	21.13	21.38	20.72	20.97	446000
2000-02-28	21.16	21.81	21.00	21.53	239600
2000-02-29	21.75	22.31	21.75	21.94	408600
2000-03-01	22.09	22.34	21.69	21.75	231200
2000-03-02	21.66	21.69	21.03	21.19	268600
2000-03-03	21.19	21.25	20.75	21.16	458000
2000-03-06	21.16	21.16	20.97	21.00	319800
2000-03-07	20.94	20.94	19.34	19.41	716000
2000-03-08	19.28	19.69	18.69	19.63	734400
2000-03-09	19.63	19.91	19.19	19.91	263800
2000-03-10	19.91	19.94	19.78	19.94	526000
2000-03-13	19.69	20.13	19.31	19.56	211800
2000-03-14	19.50	19.72	19.25	19.66	123600
2000-03-15	19.56	21.16	19.56	20.88	392200
2000-03-16	20.94	22.31	20.94	21.63	663000
2000-03-17	22.63	23.00	22.13	22.19	526200
2000-03-20	22.13	22.13	21.63	21.81	274800
2000-03-21	22.28	22.34	21.91	21.97	255200
2000-03-22	21.94	21.94	21.31	21.47	169800
2000-03-23	21.47	22.50	21.13	22.31	373800
2000-03-24	22.31	22.31	21.13	21.41	173200
2000-03-27	21.41	21.88	21.22	21.75	354200
2000-03-28	21.78	22.47	21.78	21.94	250800
2000-03-29	21.94	22.50	21.94	22.44	250600
2000-03-30	22.47	24.56	22.25	24.16	418400
2000-03-31	24.34	24.69	23.91	24.00	464400
2000-04-03	23.78	24.75	23.72	24.63	352200
2000-04-04	24.56	25.13	23.75	24.06	368800
2000-04-05	24.38	24.63	23.75	24.31	226800
2000-04-06	24.34	25.00	24.28	25.00	255000
2000-04-07	25.25	25.38	24.69	24.84	250600
2000-04-10	25.06	25.09	24.69	24.81	227800
2000-04-11	24.81	25.50	24.81	25.34	149200
2000-04-12	25.34	25.63	25.25	25.31	312400
2000-04-13	25.34	25.78	25.03	25.19	198600
2000-04-14	25.00	25.00	23.72	23.72	240400
2000-04-17	23.72	24.50	23.72	24.50	413400
2000-04-18	24.50	24.94	24.19	24.72	332200
2000-04-19	24.84	24.84	24.31	24.44	195200
2000-04-20	24.31	25.19	24.09	25.00	411000
2000-04-24	25.09	27.25	25.09	26.75	844800
2000-04-25	26.78	27.63	26.78	27.31	585800
2000-04-26	27.28	27.50	26.69	26.88	464200
2000-04-27	26.56	27.00	25.88	25.91	523800
2000-04-28	25.91	25.91	24.94	25.50	438600
2000-05-01	25.75	26.25	25.69	25.91	251800
2000-05-02	26.00	26.63	25.38	25.50	557200
2000-05-03	25.38	26.88	25.34	26.72	454600
2000-05-04	26.69	27.75	26.50	27.53	405200
2000-05-05	27.44	27.53	26.53	26.63	289400
2000-05-08	26.72	27.97	26.66	27.84	419600
2000-05-09	27.75	27.75	27.19	27.63	445400
2000-05-10	27.63	28.19	27.50	27.78	516600
2000-05-11	27.78	28.81	27.69	28.69	367600
2000-05-12	28.59	28.59	27.47	27.84	241200
2000-05-15	27.75	28.25	27.25	28.19	240800
2000-05-16	28.25	28.47	28.00	28.25	389600
2000-05-17	27.88	28.38	27.75	28.34	316200
2000-05-18	28.25	28.25	27.88	28.13	314000
2000-05-19	28.13	28.38	27.88	27.94	227000
2000-05-22	28.00	29.31	28.00	28.97	592600
2000-05-23	28.88	29.41	28.78	29.31	460400
2000-05-24	29.44	31.09	29.44	31.03	845200
2000-05-25	30.28	30.28	29.13	29.97	552200
2000-05-26	29.91	30.06	29.09	29.31	311400
2000-05-30	29.63	29.72	28.63	29.03	350800
2000-05-31	29.16	29.25	28.13	28.13	303400
2000-06-01	28.25	29.34	28.22	29.09	486200
2000-06-02	29.13	29.44	27.75	27.78	404000
2000-06-05	27.75	28.06	27.38	28.00	309200
2000-06-06	28.63	29.66	28.50	29.63	693000
2000-06-07	31.00	31.38	30.56	30.69	823600
2000-06-08	30.69	30.94	29.88	30.81	299600
2000-06-09	31.00	31.44	30.31	30.53	270000
2000-06-12	30.53	30.78	29.59	29.78	371200
2000-06-13	30.06	31.88	30.06	31.78	548200
2000-06-14	31.81	32.34	31.19	32.34	590600
2000-06-15	32.34	33.09	32.34	33.00	290400
2000-06-16	32.94	33.13	32.53	32.77	401400
2000-06-19	32.38	33.25	32.19	32.69	509200
2000-06-20	31.00	31.50	29.63	30.22	930600
2000-06-21	28.50	30.94	28.50	30.72	1132600
2000-06-22	30.72	31.75	30.63	31.34	368800
2000-06-23	31.34	31.34	29.91	30.38	436400
2000-06-26	30.44	31.72	30.44	31.59	428000
2000-06-27	31.72	31.72	30.88	31.00	352800
2000-06-28	31.13	31.84	31.13	31.18	333000
2000-06-29	31.22	31.84	30.94	30.94	456000
2000-06-30	31.00	31.38	30.25	30.26	486200
2000-07-03	30.13	30.88	30.09	30.88	241200
2000-07-05	31.38	32.50	31.31	32.09	299200
2000-07-06	32.22	32.78	32.13	32.19	177600
2000-07-07	32.22	32.75	31.66	32.34	240200
2000-07-10	32.50	33.13	32.47	32.59	471800
2000-07-11	32.69	32.78	32.03	32.22	304400
2000-07-12	32.13	32.16	31.78	31.91	293800
2000-07-13	31.97	32.34	31.59	31.72	190400
2000-07-14	31.84	31.88	31.53	31.63	252200
2000-07-17	31.72	32.38	31.72	32.02	344800
2000-07-18	32.03	32.91	32.03	32.50	220000
2000-07-19	32.56	33.00	32.31	32.34	110000
2000-07-20	32.34	33.19	31.41	31.41	714800
2000-07-21	31.16	31.34	30.59	31.25	615400
2000-07-24	31.22	32.00	31.22	31.81	228600
2000-07-25	31.75	32.41	31.66	31.69	257600
2000-07-26	31.66	31.69	30.91	31.03	403600
2000-07-27	31.03	32.09	31.00	31.16	391800
2000-07-28	31.16	31.25	29.88	29.88	481000
2000-07-31	30.25	31.50	30.06	31.50	593800
2000-08-01	31.44	32.09	31.41	31.84	371000
2000-08-02	31.78	32.22	31.38	32.09	296800
2000-08-03	32.16	32.66	32.00	32.13	337000
2000-08-04	32.06	32.69	32.00	32.59	472400
2000-08-07	32.53	32.53	31.00	32.03	516800
2000-08-08	32.16	32.78	31.44	32.00	304600
2000-08-09	32.13	32.50	31.44	31.97	139000
2000-08-10	31.91	31.94	31.56	31.66	173000
2000-08-11	31.78	32.88	31.69	32.47	245000
2000-08-14	32.50	33.81	32.50	33.16	414000
2000-08-15	33.16	33.28	32.63	32.69	150000
2000-08-16	31.94	31.94	31.06	31.38	355000
2000-08-17	31.50	31.91	31.25	31.50	319000
2000-08-18	31.56	32.13	31.53	31.69	316000
2000-08-21	31.78	33.00	31.78	32.75	400800
2000-08-22	32.00	32.19	31.53	31.72	527000
2000-08-23	31.81	32.28	31.75	31.91	270400
2000-08-24	31.97	32.09	31.25	31.56	204400
2000-08-25	31.56	31.56	30.38	30.38	465800
2000-08-28	30.50	30.75	30.38	30.41	322000
2000-08-29	30.38	30.97	30.19	30.66	257800
2000-08-30	30.47	30.59	29.47	29.47	230000
2000-08-31	29.59	30.22	29.59	29.78	418600
2000-09-01	29.84	29.84	29.38	29.38	206000
2000-09-05	29.44	29.78	28.88	28.94	588800
2000-09-06	28.88	28.91	28.56	28.75	623400
2000-09-07	28.66	29.50	28.66	29.25	268400
2000-09-08	29.28	30.50	29.28	30.38	447800
2000-09-11	30.38	30.50	30.00	30.38	196800
2000-09-12	30.47	30.69	29.91	30.25	318400
2000-09-13	30.31	31.03	30.31	31.03	282400
2000-09-14	30.97	31.03	30.22	30.53	391000
2000-09-15	30.47	30.69	30.31	30.53	296800
2000-09-18	30.41	30.91	30.41	30.69	239200
2000-09-19	31.13	32.09	30.94	31.44	475600
2000-09-20	31.38	31.69	30.94	31.09	308200
2000-09-21	31.13	31.88	31.06	31.88	265400
2000-09-22	31.88	33.44	31.88	33.38	360800
2000-09-25	33.34	33.34	32.59	32.75	324000
2000-09-26	32.63	32.94	32.22	32.53	254600
2000-09-27	32.53	33.63	32.53	32.72	430000
2000-09-28	32.97	33.47	32.81	32.97	533200
2000-09-29	32.97	33.00	31.59	31.59	451200
2000-10-02	31.72	31.88	31.19	31.50	359000
2000-10-03	31.50	32.47	31.50	32.03	422000
2000-10-04	32.09	32.50	30.94	31.16	339000
2000-10-05	31.22	32.06	31.22	31.91	397800
2000-10-06	31.91	32.25	31.47	31.75	337000
2000-10-09	31.88	32.19	31.13	31.31	198600
2000-10-10	31.41	32.50	31.41	32.38	243200
2000-10-11	32.31	32.69	31.47	31.59	337000
2000-10-12	31.56	32.63	31.56	32.03	354000
2000-10-13	32.09	32.41	31.03	31.22	506600
2000-10-16	31.38	33.31	31.38	32.94	692400
2000-10-17	33.75	34.19	32.41	32.59	633000
2000-10-18	32.69	33.50	32.53	33.50	592600
2000-10-19	32.50	32.50	31.56	31.63	702200
2000-10-20	31.31	31.31	30.00	30.81	886200
2000-10-23	30.81	31.31	30.72	31.13	596400
2000-10-24	31.13	31.63	30.66	31.47	452200
2000-10-25	31.38	31.75	29.97	30.03	698800
2000-10-26	30.03	30.13	29.47	30.09	886800
2000-10-27	30.16	31.19	29.94	30.94	295600
2000-10-30	31.19	32.50	31.16	32.34	382600
2000-10-31	32.84	32.84	31.50	31.84	311000
2000-11-01	31.84	32.69	30.97	31.63	431200
2000-11-02	31.88	31.88	31.41	31.72	205400
2000-11-03	32.00	32.50	31.91	32.47	255800
2000-11-06	32.38	32.63	32.03	32.06	368600
2000-11-07	32.13	32.13	31.38	31.47	342000
2000-11-08	31.44	32.25	31.31	31.88	667200
2000-11-09	32.00	32.97	32.00	32.75	603800
2000-11-10	32.22	34.00	32.22	33.44	425800
2000-11-13	33.47	34.38	32.59	33.00	704600
2000-11-14	33.00	33.78	32.66	33.34	525800
2000-11-15	32.84	34.00	32.69	33.78	4727800
2000-11-16	33.81	35.00	33.69	34.47	1238400
2000-11-17	35.44	36.31	35.03	35.81	2422600
2000-11-20	35.69	36.13	35.34	36.09	1395000
2000-11-21	36.31	38.13	35.88	37.53	2491200
2000-11-22	37.31	37.38	36.78	37.00	1393600
2000-11-24	37.25	37.44	36.88	37.28	378000
2000-11-27	37.28	38.19	37.00	38.00	1094000
2000-11-28	37.28	37.63	37.00	37.50	1629200
2000-11-29	37.31	37.53	37.13	37.28	767200
2000-11-30	37.38	37.69	37.00	37.50	1035600
2000-12-01	37.50	38.00	37.34	37.72	711200
2000-12-04	37.72	37.75	37.38	37.47	850200
2000-12-05	37.66	38.25	37.38	37.53	853400
2000-12-06	37.38	37.63	37.03	37.31	1590200
2000-12-07	37.25	38.53	37.25	38.28	1001000
2000-12-08	38.16	38.31	37.50	37.50	1197800
2000-12-11	37.50	37.88	37.19	37.41	905800
2000-12-12	37.41	38.25	37.38	37.69	644600
2000-12-13	37.72	38.25	37.50	37.81	536200
2000-12-14	37.72	38.03	37.38	37.75	334000
2000-12-15	37.50	39.75	37.50	39.50	1672600
2000-12-18	39.25	39.25	38.53	39.06	774000
2000-12-19	39.09	39.63	39.06	39.41	579000
2000-12-20	38.94	39.19	38.31	38.75	1223400
2000-12-21	38.50	38.63	37.50	37.94	814600
2000-12-22	37.81	38.09	37.13	37.97	849600
2000-12-26	38.03	39.81	38.03	39.72	656400
2000-12-27	39.72	40.66	39.59	40.09	812400
2000-12-28	40.22	40.72	39.84	40.38	830600
2000-12-29	40.56	41.16	40.09	40.16	923200
2001-01-02	40.16	40.59	38.81	39.13	741000
2001-01-03	37.81	38.00	36.44	36.44	3072200
2001-01-04	36.31	36.31	33.47	33.63	2514800
2001-01-05	33.34	33.94	32.75	33.13	2747400
2001-01-08	33.31	33.66	31.34	31.88	2189200
2001-01-09	32.38	32.41	31.38	32.19	1021400
2001-01-10	32.06	32.38	30.81	31.72	1038000
2001-01-11	32.13	32.59	31.53	31.78	794000
2001-01-12	31.81	32.25	31.50	31.78	455400
2001-01-16	31.50	32.84	31.22	32.72	730800
2001-01-17	32.84	33.06	31.13	31.69	907600
2001-01-18	31.19	31.75	30.75	31.59	879800
2001-01-19	31.47	31.47	30.81	31.03	1279400
2001-01-22	31.00	31.38	30.75	31.34	579800
2001-01-23	31.50	31.56	30.78	31.38	579800
2001-01-24	31.50	31.56	30.59	30.69	478400
2001-01-25	31.25	32.34	30.75	32.09	778600
2001-01-26	32.22	32.81	31.72	32.38	528000
2001-01-29	32.33	33.63	32.31	33.50	529200
2001-01-30	33.37	34.37	33.30	33.88	1178000
2001-01-31	34.33	34.78	33.88	34.78	828400
2001-02-01	34.78	35.03	34.43	34.80	598600
2001-02-02	34.75	34.83	34.17	34.42	512600
2001-02-05	34.78	34.82	34.25	34.69	589200
2001-02-06	34.96	35.20	34.07	34.21	661000
2001-02-07	34.33	35.22	34.30	35.04	650600
2001-02-08	35.38	36.20	33.70	33.83	1459800
2001-02-09	33.88	35.42	33.20	34.44	965800
2001-02-12	34.56	34.60	34.03	34.34	355000
2001-02-13	34.15	34.53	34.00	34.52	530400
2001-02-14	34.93	35.14	34.83	34.83	539600
2001-02-15	34.60	34.63	34.10	34.27	179000
2001-02-16	34.40	34.70	34.40	34.62	459000
2001-02-20	34.87	36.00	34.73	35.86	790000
2001-02-21	35.83	36.00	35.03	35.97	575200
2001-02-22	35.95	35.96	34.38	34.54	473800
2001-02-23	34.60	34.69	33.83	33.89	421200
2001-02-26	34.00	34.45	33.78	33.92	510600
2001-02-27	33.92	34.15	33.69	34.11	758600
2001-02-28	34.20	34.23	32.70	33.48	1205200
2001-03-01	33.53	33.69	33.14	33.44	477600
2001-03-02	33.25	33.40	33.24	33.39	458400
2001-03-05	33.40	33.58	32.83	33.23	279600
2001-03-06	33.24	33.24	32.42	32.64	224000
2001-03-07	32.50	32.51	31.35	31.45	1340400
2001-03-08	31.58	32.97	31.58	32.91	578600
2001-03-09	32.95	33.26	32.53	32.89	501200
2001-03-12	32.84	33.25	32.59	32.75	423200
2001-03-13	32.55	32.63	31.80	32.44	450000
2001-03-14	32.34	32.43	32.02	32.21	363200
2001-03-15	32.24	32.31	31.93	32.18	390000
2001-03-16	32.00	32.39	31.81	32.06	503600
2001-03-19	32.13	32.20	31.93	32.15	523800
2001-03-20	32.14	32.68	32.01	32.15	530400
2001-03-21	32.15	32.50	32.00	32.06	557600
2001-03-22	32.10	32.27	30.82	31.13	541000
2001-03-23	31.20	32.13	31.16	31.89	418000
2001-03-26	31.95	32.16	31.41	32.08	204000
2001-03-27	31.96	32.04	30.75	31.55	1454800
2001-03-28	31.48	32.99	31.35	32.69	366000
2001-03-29	32.80	32.80	31.48	31.88	393600
2001-03-30	32.13	33.00	31.90	32.72	334600
2001-04-02	32.92	34.14	32.91	33.56	459800
2001-04-03	33.68	33.71	32.56	32.68	452800
2001-04-04	32.68	32.77	31.87	32.73	1053000
2001-04-05	32.80	32.83	31.70	31.71	963800
2001-04-06	31.65	32.21	30.52	30.52	1118200
2001-04-09	30.53	30.53	30.00	30.39	948200
2001-04-10	30.63	31.76	30.45	31.19	636600
2001-04-11	30.80	30.80	28.86	29.42	1493200
2001-04-12	29.41	30.13	29.15	29.65	1427800
2001-04-16	29.73	30.69	29.70	30.57	627600
2001-04-17	30.44	30.88	30.32	30.50	442200
2001-04-18	30.38	30.38	29.70	29.75	903600
2001-04-19	29.75	29.95	29.50	29.88	334600
2001-04-20	29.80	29.80	29.41	29.51	431200
2001-04-23	29.56	30.31	29.56	29.99	371600
2001-04-24	29.87	30.20	29.80	29.87	441000
2001-04-25	29.80	30.40	29.65	30.03	506200
2001-04-26	29.73	29.73	26.75	27.08	3560400
2001-04-27	27.25	27.55	26.00	26.14	1811000
2001-04-30	26.55	27.05	25.85	26.00	928200
2001-05-01	26.05	26.75	26.05	26.63	1050000
2001-05-02	26.63	26.63	25.89	26.15	677200
2001-05-03	26.05	26.39	26.00	26.37	586200
2001-05-04	26.24	26.60	26.17	26.31	589600
2001-05-07	26.18	26.34	25.96	26.06	677200
2001-05-08	26.02	26.02	25.45	25.75	735800
2001-05-09	25.75	26.00	25.63	25.98	749400
2001-05-10	25.99	26.03	25.83	25.86	540000
2001-05-11	25.83	25.83	25.47	25.70	466200
2001-05-14	25.75	26.20	25.73	26.17	411400
2001-05-15	26.48	26.75	26.32	26.38	815600
2001-05-16	26.63	27.40	26.58	27.33	736200
2001-05-17	27.50	27.78	27.03	27.46	821200
2001-05-18	27.46	27.65	26.96	27.17	723400
2001-05-21	26.85	27.26	26.83	27.02	457600
2001-05-22	27.11	27.13	25.66	25.94	1322000
2001-05-23	25.95	26.13	25.81	26.02	486800
2001-05-24	26.00	26.00	24.80	25.21	1373000
2001-05-25	25.08	25.41	24.82	25.30	487600
2001-05-29	25.19	25.59	25.19	25.53	769000
2001-05-30	25.53	26.30	25.53	25.92	1096800
2001-05-31	25.92	26.20	25.88	25.95	466200
2001-06-01	25.99	26.00	25.67	25.82	347600
2001-06-04	25.72	25.72	25.30	25.60	558200
2001-06-05	25.60	25.73	25.44	25.67	733000
2001-06-06	25.65	25.68	25.48	25.58	778600
2001-06-07	25.55	26.18	25.38	26.16	615400
2001-06-08	26.50	26.55	25.90	26.12	824000
2001-06-11	26.10	26.13	25.33	25.60	711600
2001-06-12	25.50	25.79	25.40	25.74	519600
2001-06-13	25.65	26.10	25.49	25.51	744000
2001-06-14	25.51	25.79	25.51	25.73	430400
2001-06-15	25.85	26.00	25.60	25.75	795400
2001-06-18	25.83	25.85	25.01	25.18	610800
2001-06-19	25.28	25.28	25.00	25.10	352000
2001-06-20	25.00	25.17	24.44	24.70	860000
2001-06-21	24.82	25.02	24.68	25.00	436600
2001-06-22	24.68	25.13	24.68	24.83	562000
2001-06-25	24.83	25.20	24.83	25.18	432000
2001-06-26	24.85	25.63	24.80	25.28	563000
2001-06-27	25.28	25.75	25.26	25.36	852800
2001-06-28	25.79	26.05	25.74	25.92	929600
2001-06-29	26.12	26.15	25.01	25.09	973600
2001-07-02	25.22	26.02	24.76	25.90	720000
2001-07-03	25.90	25.90	25.51	25.57	275000
2001-07-05	25.60	25.98	25.37	25.57	620200
2001-07-06	25.53	25.81	25.30	25.80	635400
2001-07-09	25.80	25.92	25.45	25.67	322800
2001-07-10	25.79	25.80	25.38	25.45	265800
2001-07-11	25.44	26.00	25.43	25.99	378400
2001-07-12	26.04	26.10	25.63	25.88	286800
2001-07-13	25.75	26.25	25.73	26.15	472800
2001-07-16	26.13	26.13	25.73	25.84	367400
2001-07-17	25.85	25.90	25.70	25.72	620600
2001-07-18	25.72	26.23	25.72	26.20	430800
2001-07-19	26.28	26.75	26.10	26.15	361600
2001-07-20	26.10	26.18	25.83	25.98	211000
2001-07-23	26.03	26.07	25.67	25.88	310000
2001-07-24	25.80	25.86	25.35	25.78	817200
2001-07-25	25.78	26.05	25.60	25.85	839000
2001-07-26	24.23	25.34	24.20	25.16	2426600
2001-07-27	24.78	24.97	24.05	24.38	1531200
2001-07-30	24.50	24.97	24.47	24.88	824600
2001-07-31	24.86	25.34	24.80	25.15	333000
2001-08-01	25.15	25.20	24.75	24.76	406400
2001-08-02	24.75	24.80	24.55	24.58	811000
2001-08-03	24.60	24.60	24.35	24.57	613800
2001-08-06	24.59	24.66	24.41	24.48	575400
2001-08-07	24.48	24.61	24.35	24.47	669000
2001-08-08	24.42	24.42	24.15	24.25	516200
2001-08-09	24.23	24.25	23.77	23.99	1076800
2001-08-10	24.10	24.14	23.75	24.00	648200
2001-08-13	24.04	24.12	23.92	23.96	588600
2001-08-14	24.01	24.01	23.40	23.40	896600
2001-08-15	23.50	23.91	23.48	23.74	851800
2001-08-16	23.71	24.15	23.71	24.07	1000200
2001-08-17	24.00	24.05	23.69	23.88	512600
2001-08-20	23.93	24.20	23.93	23.99	263000
2001-08-21	24.02	24.06	23.75	23.75	376200
2001-08-22	23.75	23.93	23.64	23.71	683400
2001-08-23	23.76	23.90	23.65	23.71	337400
2001-08-24	23.71	23.92	23.36	23.37	467200
2001-08-27	23.37	23.53	23.12	23.14	605200
2001-08-28	23.15	23.77	23.15	23.23	782000
2001-08-29	23.25	23.35	23.03	23.03	239000
2001-08-30	23.04	23.41	23.04	23.11	311600
2001-08-31	23.11	23.27	22.92	23.15	449600
2001-09-04	23.05	23.70	23.03	23.47	424800
2001-09-05	23.42	23.83	23.35	23.71	630000
2001-09-06	23.64	23.89	23.54	23.63	739800
2001-09-07	23.63	23.83	23.46	23.67	532400
2001-09-10	23.62	24.02	23.39	23.50	803800
2001-09-17	23.63	23.63	22.55	22.70	974200
2001-09-18	22.78	23.13	22.31	22.59	902000
2001-09-19	22.58	22.60	21.69	21.98	808000
2001-09-20	21.85	22.50	21.68	22.29	768800
2001-09-21	21.69	22.66	21.69	22.30	1077200
2001-09-24	22.50	22.53	21.33	21.80	789800
2001-09-25	21.92	22.50	21.83	22.35	586800
2001-09-26	22.35	22.71	22.21	22.32	461400
2001-09-27	22.19	22.53	21.94	22.25	788400
2001-09-28	22.30	22.62	22.30	22.50	548000
2001-10-01	22.50	22.61	22.46	22.50	462800
2001-10-02	22.50	22.66	22.48	22.58	446800
2001-10-03	22.50	22.70	22.45	22.52	537600
2001-10-04	22.58	22.61	22.17	22.38	745200
2001-10-05	22.44	22.60	22.28	22.33	821600
2001-10-08	21.90	22.13	21.43	21.92	939000
2001-10-09	22.02	22.43	21.99	22.20	274800
2001-10-10	22.30	22.44	22.15	22.28	241800
2001-10-11	22.27	22.33	21.88	22.26	317000
2001-10-12	22.26	22.33	21.93	22.32	432200
2001-10-15	22.33	22.45	22.15	22.38	544000
2001-10-16	22.42	22.65	22.03	22.22	508000
2001-10-17	22.24	22.56	22.07	22.38	332400
2001-10-18	22.37	22.89	22.19	22.78	617400
2001-10-19	22.78	22.90	22.54	22.65	228400
2001-10-22	22.60	22.72	22.07	22.68	461400
2001-10-23	23.00	23.07	22.67	22.92	475800
2001-10-24	22.93	23.02	22.40	22.84	461800
2001-10-25	23.75	23.95	23.01	23.78	2477000
2001-10-26	24.25	24.97	24.25	24.39	1703400
2001-10-29	24.40	25.30	24.40	25.13	1281600
2001-10-30	25.10	25.45	24.88	24.99	1509600
2001-10-31	25.10	25.18	24.81	24.88	1023800
2001-11-01	24.90	25.39	24.88	25.35	842600
2001-11-02	25.35	26.20	25.18	25.78	561800
2001-11-05	25.90	26.23	25.90	26.01	1099800
2001-11-06	26.01	26.01	25.63	25.63	1340800
2001-11-07	25.65	25.74	25.36	25.43	981600
2001-11-08	25.43	25.63	25.35	25.49	807400
2001-11-09	25.55	26.00	25.51	25.97	492800
2001-11-12	25.93	26.18	25.54	26.00	294400
2001-11-13	26.75	27.38	26.55	26.85	1155000
2001-11-14	26.85	27.29	26.75	27.14	1014800
2001-11-15	27.14	28.51	27.14	28.26	1777800
2001-11-16	28.30	28.75	27.91	28.60	1048000
2001-11-19	28.60	28.85	28.04	28.09	723800
2001-11-20	28.15	28.20	27.62	28.10	1644600
2001-11-21	28.10	28.65	28.03	28.43	1030400
2001-11-23	28.45	29.36	28.42	29.11	391800
2001-11-26	29.13	29.34	28.70	28.72	992200
2001-11-27	28.72	28.72	28.28	28.36	581000
2001-11-28	28.33	28.45	28.23	28.23	615400
2001-11-29	28.23	28.83	28.23	28.57	695600
2001-11-30	28.58	28.83	28.49	28.52	515200
2001-12-03	28.50	28.53	28.13	28.18	496200
2001-12-04	28.19	28.29	27.74	28.22	592200
2001-12-05	28.20	28.28	27.80	28.24	527200
2001-12-06	28.25	28.59	27.90	28.48	435600
2001-12-07	28.47	28.81	28.27	28.70	292800
2001-12-10	28.68	28.98	28.46	28.70	306200
2001-12-11	28.78	28.96	28.18	28.26	650600
2001-12-12	28.27	28.41	27.88	28.25	433800
2001-12-13	28.25	28.83	28.15	28.48	399200
2001-12-14	28.40	28.40	27.66	27.89	739600
2001-12-17	27.90	27.93	27.76	27.93	586200
2001-12-18	27.95	28.43	27.95	28.35	361200
2001-12-19	28.32	28.92	28.31	28.63	551800
2001-12-20	28.52	29.00	28.50	28.93	449000
2001-12-21	28.91	29.82	28.89	29.64	858600
2001-12-24	29.25	29.35	28.14	28.15	808200
2001-12-26	28.15	28.21	27.25	27.45	1532200
2001-12-27	27.45	27.45	26.50	26.98	1745800
2001-12-28	27.10	27.53	27.10	27.24	709600
2001-12-31	27.24	27.40	26.63	26.70	976200
2002-01-02	26.63	26.63	25.45	26.48	1840400
2002-01-03	26.50	26.50	25.85	26.13	1049400
2002-01-04	26.18	26.28	25.66	26.06	1109600
2002-01-07	26.10	26.15	25.80	26.04	914400
2002-01-08	26.05	26.15	25.86	26.01	716800
2002-01-09	26.18	26.28	25.93	26.27	875600
2002-01-10	26.17	26.50	25.91	26.13	582400
2002-01-11	26.18	26.66	26.13	26.42	709400
2002-01-14	26.34	26.71	26.26	26.30	436800
2002-01-15	26.40	26.54	25.81	26.35	656200
2002-01-16	26.25	26.40	26.10	26.14	250600
2002-01-17	26.22	26.30	25.93	26.19	345000
2002-01-18	26.20	26.56	26.20	26.35	284000
2002-01-22	26.43	26.63	26.31	26.31	282400
2002-01-23	26.23	26.46	26.21	26.31	268000
2002-01-24	26.38	26.38	25.82	26.01	342200
2002-01-25	26.00	26.40	25.93	26.29	191600
2002-01-28	26.25	26.33	26.06	26.21	115200
2002-01-29	26.18	26.20	25.90	25.96	320000
2002-01-30	25.96	26.23	25.94	26.05	303000
2002-01-31	26.05	26.48	26.01	26.34	225400
2002-02-01	26.45	26.49	26.14	26.22	365600
2002-02-04	26.22	26.90	26.22	26.81	622600
2002-02-05	26.90	27.25	26.90	27.20	564200
2002-02-06	27.25	27.42	26.71	27.00	412800
2002-02-07	27.00	27.44	26.55	26.84	1378800
2002-02-08	26.96	27.01	26.08	26.37	667600
2002-02-11	26.48	26.68	26.31	26.49	500800
2002-02-12	26.46	26.88	26.45	26.77	520400
2002-02-13	26.85	26.95	26.74	26.94	639200
2002-02-14	27.75	28.38	27.63	27.96	1500200
2002-02-15	27.98	28.38	27.98	28.31	429200
2002-02-19	28.43	28.63	27.97	27.99	543400
2002-02-20	27.99	28.32	27.99	28.16	400200
2002-02-21	28.25	28.87	28.25	28.65	679400
2002-02-22	28.88	29.60	28.82	29.60	949800
2002-02-25	29.80	29.80	29.08	29.54	584200
2002-02-26	29.44	29.53	28.81	29.08	451400
2002-02-27	29.25	30.20	29.19	30.12	1265000
2002-02-28	30.05	30.50	29.93	30.26	1513600
2002-03-01	30.30	30.48	30.01	30.20	724200
2002-03-04	30.25	30.63	30.02	30.38	1109200
2002-03-05	30.38	30.99	30.21	30.73	726000
2002-03-06	31.00	31.72	30.93	31.41	895800
2002-03-07	31.41	31.43	30.90	31.13	483600
2002-03-08	31.18	31.48	30.85	30.94	413800
2002-03-11	31.03	31.03	30.47	30.80	271800
2002-03-12	30.75	30.93	30.57	30.88	575400
2002-03-13	30.90	31.17	30.55	30.67	405800
2002-03-14	30.67	31.21	30.67	31.02	671800
2002-03-15	31.13	31.73	31.09	31.21	598600
2002-03-18	31.15	31.58	31.13	31.48	475400
2002-03-19	31.65	32.07	31.65	31.97	381600
2002-03-20	32.00	32.47	31.65	32.26	678800
2002-03-21	32.18	32.18	31.75	31.96	931800
2002-03-22	32.01	32.56	32.00	32.45	822400
2002-03-25	32.53	33.08	32.30	32.68	734800
2002-03-26	32.67	32.93	32.60	32.74	800600
2002-03-27	32.92	33.37	32.85	33.07	1288800
2002-03-28	33.12	33.88	33.12	33.74	1295400
2002-04-01	33.79	33.80	33.30	33.56	557800
2002-04-02	33.51	33.51	33.15	33.37	369800
2002-04-03	33.00	33.10	32.01	32.10	1348800
2002-04-04	32.22	32.74	31.95	32.70	1074400
2002-04-05	32.75	32.93	32.52	32.75	357000
2002-04-08	32.76	33.52	32.72	33.14	533400
2002-04-09	33.13	33.23	32.85	33.23	829200
2002-04-10	33.35	33.88	33.35	33.79	548200
2002-04-11	33.79	33.86	33.24	33.51	411400
2002-04-12	33.45	33.65	33.17	33.48	323600
2002-04-15	33.48	33.55	32.95	32.98	490200
2002-04-16	32.98	33.27	32.98	33.19	480000
2002-04-17	33.21	33.24	32.90	33.05	391800
2002-04-18	32.98	33.37	32.59	33.00	546400
2002-04-19	33.05	33.27	33.00	33.02	309000
2002-04-22	33.07	33.89	33.07	33.67	303400
2002-04-23	33.67	33.71	33.11	33.27	534000
2002-04-24	33.15	33.30	32.87	33.00	835200
2002-04-25	32.90	33.32	31.97	32.35	1530400
2002-04-26	32.30	32.60	32.02	32.08	893200
2002-04-29	32.21	33.34	32.09	32.99	1035000
2002-04-30	33.20	33.64	33.10	33.43	486600
2002-05-01	33.40	34.15	33.29	34.06	618600
2002-05-02	34.15	34.63	34.14	34.38	1071000
2002-05-03	34.20	34.55	33.85	34.31	1699600
2002-05-06	34.32	34.58	34.27	34.27	690000
2002-05-07	34.37	34.39	33.61	33.68	732800
2002-05-08	33.78	33.78	33.23	33.24	832000
2002-05-09	33.00	33.50	32.85	33.10	829800
2002-05-10	33.15	33.31	32.93	33.24	509600
2002-05-13	33.30	33.36	33.03	33.09	537200
2002-05-14	33.09	33.26	32.83	32.95	774200
2002-05-15	33.00	33.86	33.00	33.64	1070600
2002-05-16	33.64	34.21	33.64	33.85	523600
2002-05-17	34.13	34.23	33.75	34.04	506000
2002-05-20	34.03	34.03	33.65	33.95	442400
2002-05-21	33.95	34.22	33.93	33.98	629600
2002-05-22	33.96	34.37	33.93	34.25	380200
2002-05-23	34.25	34.47	34.00	34.28	586400
2002-05-24	34.28	34.57	33.95	34.13	382600
2002-05-28	34.13	34.13	33.53	33.65	674600
2002-05-29	33.55	33.65	33.23	33.59	706400
2002-05-30	33.15	33.52	32.63	32.89	2303800
2002-05-31	32.92	33.37	32.70	33.37	791200
2002-06-03	33.20	33.20	32.83	32.86	1094200
2002-06-04	32.83	33.03	32.17	32.54	996400
2002-06-05	32.50	32.88	32.36	32.82	819400
2002-06-06	32.78	33.44	32.71	32.89	645000
2002-06-07	32.89	33.48	32.65	33.37	889800
2002-06-10	33.37	33.84	33.33	33.70	446000
2002-06-11	33.80	34.02	33.44	33.44	427600
2002-06-12	33.48	33.66	33.42	33.50	488200
2002-06-13	33.38	33.41	32.74	32.75	736000
2002-06-14	32.53	32.73	32.13	32.63	612200
2002-06-17	32.64	33.18	32.63	33.17	492800
2002-06-18	33.10	33.24	32.85	32.92	438200
2002-06-19	32.48	32.50	30.45	30.53	3196600
2002-06-20	30.53	31.38	30.28	31.20	2025600
2002-06-21	30.83	31.08	30.42	30.43	775800
2002-06-24	30.40	30.41	29.80	29.93	1018200
2002-06-25	30.13	30.25	29.65	29.67	717200
2002-06-26	29.66	30.71	29.10	30.66	1131200
2002-06-27	30.54	30.89	30.04	30.38	1294600
2002-06-28	30.38	31.15	30.34	31.15	868800
2002-07-01	31.08	31.20	30.08	30.13	1114600
2002-07-02	30.13	30.39	29.72	29.75	945800
2002-07-03	29.75	29.98	29.25	29.32	1185400
2002-07-05	29.40	29.80	29.22	29.65	426400
2002-07-08	29.64	29.65	29.00	29.53	642200
2002-07-09	29.53	29.74	29.13	29.13	885000
2002-07-10	29.15	29.19	27.73	27.88	1405600
2002-07-11	27.87	28.41	27.61	27.92	997400
2002-07-12	27.97	28.50	27.83	28.03	764600
2002-07-15	27.99	27.99	26.78	27.46	893400
2002-07-16	27.40	27.77	26.87	26.87	712000
2002-07-17	26.99	27.33	26.84	26.88	753000
2002-07-18	26.83	27.02	26.43	26.66	717400
2002-07-19	26.74	26.74	25.25	25.70	1022400
2002-07-22	25.70	27.23	25.70	26.01	1261000
2002-07-23	26.06	26.62	25.25	25.98	1123200
2002-07-24	25.98	26.82	25.53	26.44	1439400
2002-07-25	26.88	29.00	26.85	28.54	2047200
2002-07-26	28.54	28.54	27.71	27.91	927400
2002-07-29	27.98	29.03	27.87	29.03	822200
2002-07-30	28.93	29.12	28.77	28.97	633400
2002-07-31	28.98	30.25	28.98	30.21	712000
2002-08-01	29.98	30.35	29.40	29.83	740800
2002-08-02	29.71	30.13	29.50	29.93	839000
2002-08-05	29.88	30.39	29.63	29.71	997000
2002-08-06	30.03	30.89	30.03	30.55	1272200
2002-08-07	30.88	31.41	30.46	31.32	905200
2002-08-08	31.35	32.15	31.31	32.09	733400
2002-08-09	32.09	32.09	31.64	31.73	1272400
2002-08-12	30.25	30.60	29.90	30.52	2693000
2002-08-13	30.52	31.15	30.09	30.64	961400
2002-08-14	30.64	31.14	30.22	31.14	648600
2002-08-15	30.99	31.05	30.52	30.82	847400
2002-08-16	30.72	30.74	30.25	30.55	398600
2002-08-19	30.49	31.56	30.15	31.52	754200
2002-08-20	31.47	31.64	31.13	31.36	424200
2002-08-21	31.36	31.48	30.82	31.20	449600
2002-08-22	31.20	31.34	30.55	30.95	549200
2002-08-23	30.93	30.98	30.58	30.70	314800
2002-08-26	30.65	30.87	30.15	30.87	504400
2002-08-27	30.88	30.96	30.53	30.81	342200
2002-08-28	30.60	30.81	29.86	30.05	449600
2002-08-29	30.04	30.04	29.14	29.50	760000
2002-08-30	29.38	30.34	29.31	30.03	461800
2002-09-03	29.93	30.07	29.35	29.63	1036600
2002-09-04	29.64	30.04	29.35	29.95	693800
2002-09-05	29.94	30.68	29.80	30.52	811600
2002-09-06	30.70	30.98	30.29	30.98	716800
2002-09-09	30.98	31.59	30.79	31.42	573400
2002-09-10	31.43	31.44	30.80	31.16	760600
2002-09-11	31.36	31.50	31.24	31.37	256600
2002-09-12	31.37	31.43	31.07	31.08	341600
2002-09-13	30.90	31.18	30.72	31.18	326400
2002-09-16	31.08	31.25	30.69	31.22	355200
2002-09-17	31.34	31.40	30.71	30.76	260200
2002-09-18	30.74	31.00	30.19	30.65	272000
2002-09-19	30.30	30.30	29.84	30.17	519400
2002-09-20	30.18	30.39	30.04	30.29	417000
2002-09-23	30.19	30.24	29.38	29.38	459400
2002-09-24	29.30	29.42	28.10	28.16	1785000
2002-09-25	28.48	29.11	28.28	28.97	788200
2002-09-26	28.97	29.17	28.71	29.12	810600
2002-09-27	29.12	29.30	28.55	28.60	443200
2002-09-30	28.50	28.50	27.85	28.15	568400
2002-10-01	28.50	28.82	27.96	28.82	707600
2002-10-02	28.89	29.30	28.61	28.82	463600
2002-10-03	28.94	29.49	28.94	29.20	505600
2002-10-04	29.20	29.49	28.48	28.67	468000
2002-10-07	29.50	30.23	29.20	29.44	1248800
2002-10-08	29.95	30.15	29.54	29.83	989600
2002-10-09	29.83	29.87	28.84	28.90	679400
2002-10-10	28.80	29.40	28.74	28.93	618200
2002-10-11	28.94	29.66	28.93	29.22	571400
2002-10-14	29.23	30.47	29.20	30.45	588200
2002-10-15	30.80	31.25	30.19	31.14	1380600
2002-10-16	30.88	31.61	30.79	30.97	1070400
2002-10-17	31.01	31.16	30.51	30.55	620000
2002-10-18	30.50	31.11	30.45	30.96	588000
2002-10-21	31.95	34.13	31.94	34.00	2646200
2002-10-22	33.63	34.60	33.52	34.43	2129800
2002-10-23	34.30	35.08	34.13	34.65	2487600
2002-10-24	34.65	34.70	33.75	34.30	2442600
2002-10-25	34.19	34.83	34.05	34.72	1021000
2002-10-28	34.99	34.99	34.17	34.32	871600
2002-10-29	34.34	34.88	34.21	34.80	603000
2002-10-30	34.80	35.00	34.41	34.47	713400
2002-10-31	34.42	34.68	33.92	34.24	711800
2002-11-01	34.24	34.95	34.04	34.83	631600
2002-11-04	34.84	34.84	33.77	33.86	845200
2002-11-05	33.81	34.00	33.27	33.43	1181800
2002-11-06	33.43	33.55	32.85	33.25	528600
2002-11-07	33.27	33.81	33.08	33.45	378800
2002-11-08	33.45	33.63	32.84	32.90	270800
2002-11-11	32.90	33.71	32.87	33.23	645200
2002-11-12	33.28	33.92	31.81	32.03	2455400
2002-11-13	32.33	33.08	31.85	33.02	1506800
2002-11-14	33.04	33.70	32.74	33.63	553800
2002-11-15	33.64	34.00	33.39	34.00	519600
2002-11-18	33.95	33.95	33.12	33.42	516200
2002-11-19	33.41	33.75	33.20	33.50	544200
2002-11-20	33.51	33.64	33.18	33.52	416600
2002-11-21	33.53	33.67	32.90	33.11	710600
2002-11-22	33.16	33.62	32.93	33.44	477800
2002-11-25	33.44	33.53	32.75	32.79	538400
2002-11-26	32.58	32.86	32.02	32.53	764600
2002-11-27	32.48	32.96	32.33	32.90	344600
2002-11-29	32.77	32.77	32.35	32.43	136800
2002-12-02	32.52	32.54	31.51	31.80	691800
2002-12-03	31.80	32.60	31.55	32.36	705800
2002-12-04	32.48	33.10	32.47	33.05	620000
2002-12-05	33.05	33.05	32.10	32.13	632400
2002-12-06	32.21	32.84	32.21	32.69	410400
2002-12-09	32.70	32.93	32.43	32.46	460200
2002-12-10	32.13	32.40	31.80	32.19	486000
2002-12-11	32.20	32.20	31.35	31.76	652600
2002-12-12	31.81	31.84	31.16	31.37	805000
2002-12-13	31.23	31.41	30.75	30.75	908200
2002-12-16	30.95	31.04	30.60	30.75	1400400
2002-12-17	30.75	30.75	30.18	30.18	532400
2002-12-18	30.20	30.53	30.15	30.36	394000
2002-12-19	30.45	30.54	30.22	30.44	531800
2002-12-20	30.35	30.44	30.01	30.43	481000
2002-12-23	30.31	30.81	30.05	30.48	541400
2002-12-24	30.48	30.57	30.25	30.31	111400
2002-12-26	30.39	30.78	30.35	30.40	229000
2002-12-27	30.35	30.40	29.95	30.02	293200
2002-12-30	30.25	30.63	30.11	30.50	418600
2002-12-31	30.58	30.75	30.17	30.63	337600
2003-01-02	30.68	31.54	30.63	30.94	974800
2003-01-03	30.74	30.85	30.39	30.58	707600
2003-01-06	31.53	32.17	31.53	31.98	1089800
2003-01-07	31.93	31.97	31.45	31.61	604200
2003-01-08	31.68	31.97	31.40	31.41	525600
2003-01-09	31.51	32.00	31.25	32.00	998200
2003-01-10	31.88	31.92	31.48	31.76	298400
2003-01-13	31.63	31.81	31.54	31.58	361000
2003-01-14	31.58	31.58	30.82	31.09	740000
2003-01-15	31.15	31.24	30.91	31.12	509400
2003-01-16	31.14	31.67	31.13	31.61	503200
2003-01-17	31.62	31.99	31.60	31.94	748400
2003-01-21	31.95	32.41	31.65	31.68	546400
2003-01-22	31.78	32.20	31.53	31.55	479800
2003-01-23	31.63	31.72	31.33	31.50	469200
2003-01-24	31.50	31.65	31.16	31.21	657600
2003-01-27	31.21	31.43	30.85	30.89	564000
2003-01-28	30.89	31.08	30.56	30.84	688600
2003-01-29	30.84	30.84	30.00	30.03	1405800
2003-01-30	30.04	30.04	29.13	29.46	1336400
2003-01-31	29.46	30.30	29.42	30.10	432000
2003-02-03	29.98	30.73	29.95	30.23	691200
2003-02-04	30.23	30.26	29.50	29.76	745000
2003-02-05	29.76	30.08	29.50	29.72	798600
2003-02-06	29.73	29.73	24.71	25.30	8609200
2003-02-07	25.80	26.20	25.38	25.60	5055000
2003-02-10	25.73	25.88	24.82	25.13	1748000
2003-02-11	25.20	25.30	24.48	24.62	1543800
2003-02-12	24.63	24.88	24.35	24.41	778000
2003-02-13	24.45	24.70	24.32	24.43	731800
2003-02-14	24.43	24.74	24.15	24.32	890000
2003-02-18	24.41	24.64	24.35	24.59	768800
2003-02-19	24.59	24.59	23.62	23.88	1461000
2003-02-20	24.38	24.38	23.63	23.72	1185400
2003-02-21	23.77	24.44	23.70	24.26	1256400
2003-02-24	24.35	24.47	24.10	24.13	930400
2003-02-25	23.83	24.03	23.54	23.78	1390600
2003-02-26	23.76	24.25	23.52	24.19	1185200
2003-02-27	24.21	24.43	24.16	24.23	1159000
2003-02-28	24.35	24.38	24.00	24.05	638000
2003-03-03	24.13	24.38	23.75	23.88	942400
2003-03-04	23.87	23.95	23.43	23.50	742200
2003-03-05	23.50	23.50	22.93	23.16	933400
2003-03-06	23.16	23.38	22.93	23.31	910000
2003-03-07	23.13	23.53	23.03	23.48	970800
2003-03-10	23.43	23.43	23.03	23.08	1067800
2003-03-11	23.09	23.42	23.09	23.25	643400
2003-03-12	23.25	23.38	23.11	23.38	546400
2003-03-13	23.56	23.82	23.48	23.61	561800
2003-03-14	23.72	23.79	23.50	23.66	482200
2003-03-17	23.56	24.07	23.43	24.07	708600
2003-03-18	24.05	24.06	23.62	23.87	685600
2003-03-19	23.87	24.00	23.70	23.96	655000
2003-03-20	23.94	23.94	23.52	23.80	1104600
2003-03-21	24.08	24.52	23.95	24.47	1241400
2003-03-24	24.37	24.39	23.73	23.89	851200
2003-03-25	23.86	24.02	23.64	23.88	807800
2003-03-26	23.85	24.03	23.70	23.96	546000
2003-03-27	23.84	23.90	23.43	23.85	930800
2003-03-28	23.78	24.04	23.78	24.00	1040400
2003-03-31	23.95	24.37	23.83	24.25	976000
2003-04-01	24.30	24.47	24.24	24.39	1045000
2003-04-02	24.58	24.82	24.47	24.74	571200
2003-04-03	24.81	24.92	24.67	24.82	562600
2003-04-04	24.93	25.18	24.75	24.87	534800
2003-04-07	25.15	25.49	24.56	24.58	703800
2003-04-08	24.53	24.79	24.37	24.50	515400
2003-04-09	24.50	24.67	23.98	24.17	637600
2003-04-10	24.07	24.22	23.98	24.12	486600
2003-04-11	24.25	24.72	24.25	24.68	722000
2003-04-14	24.68	25.23	24.68	25.15	604200
2003-04-15	25.19	25.26	24.90	25.11	633200
2003-04-16	25.10	25.10	24.64	24.68	915200
2003-04-17	24.68	24.98	24.68	24.80	679800
2003-04-21	24.70	25.05	24.69	24.81	492600
2003-04-22	24.82	25.40	24.67	25.26	1110800
2003-04-23	25.30	25.79	24.92	25.75	1485600
2003-04-24	24.98	25.11	24.31	24.40	2109000
2003-04-25	24.35	24.56	24.28	24.37	785400
2003-04-28	24.45	24.88	24.40	24.74	728800
2003-04-29	23.96	26.40	23.63	26.35	5007000
2003-04-30	26.60	27.00	26.49	26.77	3660800
2003-05-01	26.77	26.77	25.80	26.50	1615600
2003-05-02	26.45	26.73	26.39	26.54	719600
2003-05-05	26.54	26.68	26.15	26.25	736600
2003-05-06	26.18	26.53	26.07	26.40	612000
2003-05-07	26.47	26.75	26.35	26.58	463000
2003-05-08	26.58	26.60	26.11	26.37	394000
2003-05-09	26.40	26.88	26.36	26.70	671200
2003-05-12	26.70	26.86	26.55	26.58	546400
2003-05-13	26.55	26.64	26.41	26.60	430600
2003-05-14	26.87	26.89	26.26	26.28	666600
2003-05-15	26.41	26.57	26.25	26.55	511400
2003-05-16	25.81	26.30	25.43	26.05	1450400
2003-05-19	25.92	26.02	25.83	25.94	351000
2003-05-20	26.04	26.20	25.71	26.02	468600
2003-05-21	26.00	26.03	25.60	25.85	471600
2003-05-22	25.85	25.97	25.65	25.86	417600
2003-05-23	25.81	26.40	25.78	25.99	753200
2003-05-27	25.99	26.42	25.89	26.29	947000
2003-05-28	26.19	27.05	26.12	27.01	1567000
2003-05-29	27.10	27.40	26.91	27.04	907000
2003-05-30	27.08	27.65	27.03	27.54	1001800
2003-06-02	27.58	27.67	27.45	27.56	905600
2003-06-03	27.53	27.53	26.87	27.07	1035000
2003-06-04	27.10	27.35	27.09	27.20	366000
2003-06-05	27.23	27.61	27.16	27.50	469600
2003-06-06	27.48	27.65	27.02	27.22	1435000
2003-06-09	27.00	27.22	26.83	27.08	1069200
2003-06-10	27.08	27.08	26.70	27.00	883200
2003-06-11	27.10	27.15	26.73	26.88	758600
2003-06-12	26.98	26.98	26.41	26.68	1241800
2003-06-13	26.73	26.86	26.53	26.76	820600
2003-06-16	26.80	27.00	26.77	26.99	496000
2003-06-17	27.03	27.13	26.69	26.75	390800
2003-06-18	26.43	26.90	26.43	26.79	518800
2003-06-19	26.76	26.76	25.50	25.54	2234200
2003-06-20	25.61	25.66	25.07	25.19	1838600
2003-06-23	24.95	25.01	24.56	24.73	1378800
2003-06-24	24.46	25.08	24.46	24.81	1481000
2003-06-25	24.90	25.08	24.50	24.52	1090600
2003-06-26	24.53	24.69	24.41	24.62	809800
2003-06-27	24.65	24.65	24.33	24.33	1018600
2003-06-30	24.33	24.65	24.20	24.49	1135800
2003-07-01	24.45	24.75	24.38	24.60	790000
2003-07-02	24.60	24.78	24.46	24.67	816400
2003-07-03	24.54	24.78	24.51	24.61	540000
2003-07-07	24.68	25.13	24.67	24.97	1061400
2003-07-08	24.97	24.97	24.43	24.79	2590000
2003-07-09	24.73	24.84	24.66	24.79	1415200
2003-07-10	24.75	24.80	24.63	24.77	1106600
2003-07-11	24.70	24.98	24.46	24.47	719600
2003-07-14	24.63	24.65	24.00	24.04	1158400
2003-07-15	24.05	24.25	23.95	24.18	651600
2003-07-16	24.31	24.45	23.96	24.07	708000
2003-07-17	24.00	24.36	24.00	24.30	786400
2003-07-18	24.43	24.67	24.14	24.60	604000
2003-07-21	24.67	24.67	24.30	24.40	505600
2003-07-22	24.50	24.88	24.45	24.79	1019800
2003-07-23	24.88	25.09	24.68	24.97	1103000
2003-07-24	25.54	26.20	24.76	24.80	5092600
2003-07-25	24.80	25.77	24.68	25.72	1399200
2003-07-28	25.72	26.05	25.72	25.99	1432800
2003-07-29	26.00	26.15	25.80	26.03	948400
2003-07-30	26.10	26.18	25.81	25.85	594400
2003-07-31	25.98	26.37	25.68	25.69	871600
2003-08-01	25.65	25.90	25.50	25.78	733200
2003-08-04	25.78	25.78	25.51	25.70	564400
2003-08-05	25.68	25.75	25.41	25.47	461000
2003-08-06	25.47	25.49	25.28	25.43	400600
2003-08-07	25.50	25.76	25.31	25.70	356600
2003-08-08	25.68	26.00	25.59	26.00	626200
2003-08-11	26.00	26.08	25.74	25.86	356200
2003-08-12	25.99	26.55	25.96	26.55	921600
2003-08-13	26.74	26.74	26.43	26.51	697400
2003-08-14	26.51	26.60	26.43	26.52	395200
2003-08-15	26.52	26.58	26.50	26.55	171800
2003-08-18	26.73	26.74	26.50	26.53	384400
2003-08-19	26.50	26.55	26.43	26.51	454600
2003-08-20	26.51	26.54	26.31	26.33	215000
2003-08-21	26.33	26.75	26.28	26.53	753800
2003-08-22	26.65	26.78	26.44	26.45	480400
2003-08-25	26.50	26.55	26.40	26.45	267200
2003-08-26	26.33	26.38	26.01	26.19	463800
2003-08-27	27.00	27.25	26.70	27.21	1707200
2003-08-28	27.24	27.47	26.84	27.40	538000
2003-08-29	27.38	27.72	27.37	27.58	407600
2003-09-02	27.58	28.53	27.53	28.53	812000
2003-09-03	28.83	28.83	28.26	28.30	816000
2003-09-04	28.10	28.42	28.08	28.27	419800
2003-09-05	28.27	28.50	28.09	28.20	292600
2003-09-08	28.15	28.17	27.80	27.95	567000
2003-09-09	27.95	27.95	27.09	27.49	406200
2003-09-10	27.44	27.44	27.24	27.38	538400
2003-09-11	27.43	27.56	27.23	27.37	297200
2003-09-12	27.35	27.35	27.13	27.22	391800
2003-09-15	27.25	27.25	27.01	27.06	773400
2003-09-16	27.13	27.22	27.03	27.12	435000
2003-09-17	27.12	27.21	27.03	27.09	591400
2003-09-18	27.14	27.39	27.09	27.36	391400
2003-09-19	27.37	27.59	27.34	27.43	326400
2003-09-22	27.31	27.37	27.07	27.10	365800
2003-09-23	26.94	27.28	26.88	27.28	360600
2003-09-24	27.28	27.33	26.98	27.03	334600
2003-09-25	27.03	27.14	26.90	26.94	351000
2003-09-26	26.94	26.99	26.70	26.80	516600
2003-09-29	26.80	27.04	26.80	27.02	390600
2003-09-30	27.02	27.02	26.74	26.88	471600
2003-10-01	26.89	27.33	26.84	27.33	494800
2003-10-02	27.33	27.33	26.94	27.06	539200
2003-10-03	27.19	27.35	27.14	27.31	567600
2003-10-06	27.26	27.41	27.16	27.32	320200
2003-10-07	27.35	27.50	27.32	27.38	496400
2003-10-08	27.38	27.50	27.18	27.50	589400
2003-10-09	27.88	28.38	27.76	28.30	1442600
2003-10-10	28.23	28.85	28.22	28.71	1127200
2003-10-13	28.71	29.07	28.63	29.00	869600
2003-10-14	28.18	28.50	28.15	28.38	1993600
2003-10-15	28.43	28.50	28.21	28.31	874200
2003-10-16	27.70	28.00	27.70	27.98	1409600
2003-10-17	28.08	28.16	27.81	27.94	1172600
2003-10-20	27.50	27.50	26.92	27.15	2378800
2003-10-21	27.28	27.28	27.02	27.13	697600
2003-10-22	27.14	27.14	26.35	26.58	1363000
2003-10-23	27.25	27.55	26.34	27.50	2461000
2003-10-24	27.26	27.38	26.95	27.26	974400
2003-10-27	27.30	27.30	26.90	27.04	809600
2003-10-28	27.10	27.61	27.06	27.59	656400
2003-10-29	27.62	28.05	27.56	28.04	779600
2003-10-30	27.88	27.88	27.33	27.58	1412800
2003-10-31	27.57	28.06	27.57	28.03	734800
2003-11-03	28.03	28.20	27.84	27.94	698400
2003-11-04	27.94	28.03	27.82	27.88	399000
2003-11-05	27.88	27.97	27.55	27.84	379200
2003-11-06	27.93	28.19	27.72	28.15	727200
2003-11-07	28.16	28.40	27.98	28.01	984000
2003-11-10	28.00	28.15	28.00	28.13	541000
2003-11-11	28.13	28.50	28.10	28.45	606800
2003-11-12	28.48	28.73	28.38	28.70	770600
2003-11-13	28.65	28.83	28.58	28.83	447800
2003-11-14	28.77	28.77	28.38	28.44	474600
2003-11-17	28.44	28.48	28.23	28.44	240400
2003-11-18	28.46	28.54	28.28	28.30	341600
2003-11-19	27.78	27.86	27.42	27.83	1423400
2003-11-20	27.80	27.85	27.59	27.63	762000
2003-11-21	27.68	27.70	27.47	27.51	747600
2003-11-24	27.53	27.60	27.49	27.58	929200
2003-11-25	27.40	27.55	27.40	27.49	868400
2003-11-26	27.50	27.57	27.40	27.57	435800
2003-11-28	27.53	27.56	27.37	27.56	218200
2003-12-01	27.53	27.62	27.46	27.60	712200
2003-12-02	27.56	27.61	27.43	27.53	524800
2003-12-03	27.50	27.78	27.50	27.75	887400
2003-12-04	27.63	27.78	27.40	27.49	541000
2003-12-05	27.49	27.53	27.22	27.22	626000
2003-12-08	27.23	27.60	27.22	27.56	655400
2003-12-09	27.63	28.25	27.63	28.13	910400
2003-12-10	28.13	28.38	28.08	28.25	745200
2003-12-11	28.25	28.82	28.15	28.77	782800
2003-12-12	28.68	28.68	28.24	28.36	606400
2003-12-15	28.53	28.80	28.50	28.55	445200
2003-12-16	28.55	28.75	28.40	28.67	505600
2003-12-17	28.57	28.61	28.37	28.43	369400
2003-12-18	28.43	28.61	28.10	28.50	766800
2003-12-19	28.58	28.58	27.93	28.00	825400
2003-12-22	27.95	28.09	27.83	28.09	554000
2003-12-23	28.09	28.29	28.09	28.27	432200
2003-12-24	28.21	28.24	28.10	28.11	76400
2003-12-26	28.12	28.20	28.05	28.06	72600
2003-12-29	28.13	28.23	28.00	28.07	604400
2003-12-30	28.07	28.23	28.04	28.05	398000
2003-12-31	28.00	28.13	28.00	28.05	773800
2004-01-02	28.07	28.10	27.75	27.87	403200
2004-01-05	27.93	28.16	27.93	28.15	506400
2004-01-06	28.15	28.15	27.73	27.77	831400
2004-01-07	27.70	27.70	27.26	27.29	1310000
2004-01-08	27.35	27.38	26.95	26.99	966600
2004-01-09	26.87	27.10	26.87	26.95	506600
2004-01-12	27.07	27.37	26.99	27.31	792800
2004-01-13	27.30	27.37	27.19	27.25	657600
2004-01-14	27.23	27.23	26.99	27.17	844400
2004-01-15	27.17	27.35	27.13	27.25	757600
2004-01-16	27.25	27.33	27.18	27.24	756200
2004-01-20	27.37	27.69	27.24	27.66	1850400
2004-01-21	27.69	27.83	27.63	27.75	496600
2004-01-22	27.68	27.91	27.64	27.89	643400
2004-01-23	27.88	27.90	27.74	27.85	866400
2004-01-26	27.88	27.98	27.68	27.90	517800
2004-01-27	27.95	28.18	27.76	28.10	476000
2004-01-28	28.05	28.38	27.99	28.25	1326000
2004-01-29	28.48	28.59	28.40	28.54	1028800
2004-01-30	28.19	28.34	27.98	28.27	1193000
2004-02-02	28.33	28.44	28.20	28.35	567800
2004-02-03	28.40	28.40	28.13	28.21	2497000
2004-02-04	28.10	28.27	27.91	27.96	1519600
2004-02-05	29.90	31.34	28.48	30.75	9939800
2004-02-06	30.63	31.32	30.63	31.15	1999400
2004-02-09	30.88	32.01	30.88	31.62	1715000
2004-02-10	31.66	32.61	31.53	32.36	1953400
2004-02-11	32.49	32.71	32.27	32.63	1072600
2004-02-12	32.60	32.80	32.52	32.52	1104400
2004-02-13	32.47	32.47	31.95	32.18	915000
2004-02-17	32.00	32.53	31.99	32.34	1206800
2004-02-18	32.22	32.49	32.18	32.42	739800
2004-02-19	32.60	32.69	32.35	32.36	546800
2004-02-20	32.31	32.92	32.30	32.81	1305200
2004-02-23	32.80	33.18	32.71	33.13	1014600
2004-02-24	33.13	33.26	32.92	33.19	880000
2004-02-25	33.09	33.12	32.90	33.08	787200
2004-02-26	33.00	33.27	32.96	33.26	488200
2004-02-27	33.26	34.05	33.26	33.89	1281000
2004-03-01	33.83	34.24	33.75	34.18	744600
2004-03-02	34.31	34.35	33.57	33.64	1443400
2004-03-03	33.03	33.39	33.03	33.39	1906600
2004-03-04	33.29	33.32	33.12	33.25	877600
2004-03-05	33.13	33.60	33.08	33.12	960800
2004-03-08	33.07	33.30	32.95	33.03	1089200
2004-03-09	33.06	33.10	32.53	32.72	1510800
2004-03-10	32.75	33.00	32.51	32.76	1085600
2004-03-11	32.76	33.42	32.68	33.26	1524400
2004-03-12	33.26	33.70	33.03	33.70	1319000
2004-03-15	33.65	33.82	33.17	33.30	885200
2004-03-16	33.30	33.48	33.26	33.31	620600
2004-03-17	33.38	33.59	33.37	33.52	544400
2004-03-18	33.39	33.49	32.85	33.27	678200
2004-03-19	33.43	34.00	33.36	33.88	705000
2004-03-22	33.89	33.89	33.43	33.73	787600
2004-03-23	33.81	34.10	33.76	33.91	850400
2004-03-24	33.91	34.13	33.62	33.72	1149000
2004-03-25	33.69	33.69	33.12	33.43	1058800
2004-03-26	33.46	34.13	33.46	33.99	1129600
2004-03-29	33.99	33.99	33.60	33.79	868800
2004-03-30	33.80	34.28	33.60	34.24	795800
2004-03-31	34.24	34.73	34.09	34.73	1123600
2004-04-01	34.72	35.13	34.56	35.13	782000
2004-04-02	35.70	35.92	35.33	35.36	2091200
2004-04-05	35.33	35.33	34.82	35.04	960600
2004-04-06	35.00	35.02	34.57	34.68	1228800
2004-04-07	34.70	34.81	34.54	34.56	810000
2004-04-08	34.65	35.03	34.43	34.60	952000
2004-04-12	34.60	34.81	34.54	34.67	1024600
2004-04-13	34.70	34.71	34.23	34.29	905400
2004-04-14	34.30	34.31	33.72	34.00	1108600
2004-04-15	34.00	34.09	33.58	34.08	1213600
2004-04-16	34.05	34.50	34.05	34.26	987000
2004-04-19	34.26	34.40	34.08	34.23	765600
2004-04-20	34.15	34.19	33.67	33.69	999400
2004-04-21	33.79	33.87	33.68	33.74	1091600
2004-04-22	33.55	33.55	32.83	33.35	2725000
2004-04-23	33.23	33.96	33.20	33.78	1020400
2004-04-26	33.78	33.92	33.38	33.45	818000
2004-04-27	33.50	33.73	33.25	33.32	721800
2004-04-28	33.35	33.39	32.90	32.99	806800
2004-04-29	32.92	33.20	32.85	33.11	727400
2004-04-30	33.09	33.09	32.79	32.86	1149600
2004-05-03	32.86	32.93	32.64	32.85	944200
2004-05-04	32.95	32.98	32.75	32.87	782600
2004-05-05	32.82	33.10	32.56	33.10	986600
2004-05-06	33.10	33.24	33.05	33.11	1052200
2004-05-07	33.06	33.23	32.96	33.10	1052000
2004-05-10	33.00	33.00	32.46	32.50	914600
2004-05-11	32.48	32.94	32.38	32.89	572400
2004-05-12	32.86	32.95	32.42	32.66	910400
2004-05-13	32.59	32.59	31.93	32.11	776600
2004-05-14	32.16	32.38	31.77	32.33	858400
2004-05-17	32.28	32.28	31.93	32.05	698600
2004-05-18	32.02	32.35	32.01	32.27	715400
2004-05-19	32.26	32.32	31.91	31.95	515000
2004-05-20	31.98	32.07	31.90	31.98	615600
2004-05-21	32.10	32.29	31.98	32.20	758000
2004-05-24	32.35	32.38	32.18	32.27	869600
2004-05-25	32.28	32.42	32.02	32.37	1109800
2004-05-26	32.25	32.28	32.00	32.28	850000
2004-05-27	32.38	32.43	32.28	32.30	1177600
2004-05-28	32.34	32.35	32.19	32.23	448600
2004-06-01	32.24	32.56	32.05	32.52	1235000
2004-06-02	32.55	32.75	32.28	32.70	1035200
2004-06-03	32.72	33.11	32.67	32.91	646400
2004-06-04	32.91	33.03	32.79	32.84	470400
2004-06-07	32.84	32.99	32.79	32.87	689200
2004-06-08	32.82	33.55	32.82	33.48	780000
2004-06-09	33.48	33.86	33.42	33.46	700600
2004-06-10	33.50	33.62	33.46	33.52	589000
2004-06-14	33.55	33.63	33.38	33.38	601200
2004-06-15	33.65	33.72	33.58	33.69	602400
2004-06-16	33.77	34.45	33.77	34.35	1094800
2004-06-17	34.36	34.60	34.33	34.56	1044400
2004-06-18	34.63	34.70	34.57	34.63	707600
2004-06-21	34.64	34.70	34.53	34.64	565600
2004-06-22	34.67	34.87	34.63	34.71	644000
2004-06-23	34.76	34.88	34.63	34.82	615200
2004-06-24	34.83	35.37	34.83	35.35	541400
2004-06-25	35.45	35.58	35.40	35.56	1051400
2004-06-28	35.53	36.05	35.48	35.83	1034800
2004-06-29	35.83	35.91	35.69	35.89	582800
2004-06-30	36.25	36.26	35.92	36.17	501800
2004-07-01	36.17	36.35	35.92	36.21	646600
2004-07-02	36.18	36.18	35.94	35.98	505000
2004-07-06	35.98	36.53	35.96	36.48	864200
2004-07-07	36.48	36.57	36.27	36.33	1063400
2004-07-08	36.33	36.49	36.02	36.07	1170600
2004-07-09	35.95	36.18	35.76	36.06	653000
2004-07-12	36.06	36.36	35.82	36.33	737600
2004-07-13	36.28	36.28	36.01	36.13	750800
2004-07-14	36.08	36.37	36.06	36.21	1143600
2004-07-15	36.21	36.56	36.13	36.44	675000
2004-07-16	36.53	36.70	36.35	36.51	422800
2004-07-19	37.00	39.75	36.90	37.78	4075400
2004-07-20	38.13	40.06	38.03	38.25	4658800
2004-07-21	38.26	38.26	36.76	37.37	2625000
2004-07-22	37.15	37.37	36.09	36.20	4791000
2004-07-23	36.30	36.40	35.64	35.73	1361800
2004-07-26	35.00	35.35	34.10	34.38	2673400
2004-07-27	34.46	34.88	34.20	34.36	1224600
2004-07-28	34.36	34.60	33.92	34.16	1566000
2004-07-29	34.23	34.25	33.77	33.81	590200
2004-07-30	33.84	34.48	33.84	34.38	1010400
2004-08-02	34.37	34.93	34.36	34.51	659600
2004-08-03	34.43	34.53	33.85	33.97	616800
2004-08-04	33.87	34.15	33.48	33.70	629000
2004-08-05	33.78	33.78	33.04	33.26	786800
2004-08-06	33.26	33.32	33.05	33.10	1289800
2004-08-09	33.06	33.06	32.58	32.96	479000
2004-08-10	32.96	32.96	32.72	32.87	796600
2004-08-11	32.88	33.34	32.63	33.24	1039200
2004-08-12	33.24	33.66	33.24	33.30	627400
2004-08-13	33.36	33.98	33.30	33.80	907400
2004-08-16	33.66	33.87	33.13	33.24	667400
2004-08-17	33.40	33.55	33.02	33.30	491800
2004-08-18	33.35	33.55	33.00	33.46	309800
2004-08-19	33.50	33.59	33.30	33.49	336000
2004-08-20	33.28	33.61	33.10	33.50	512200
2004-08-23	33.63	34.33	33.62	34.20	531200
2004-08-24	34.45	34.45	33.73	33.81	433600
2004-08-25	33.90	33.96	33.71	33.89	198600
2004-08-26	33.89	33.97	33.67	33.79	225200
2004-08-27	33.75	33.91	33.58	33.90	309600
2004-08-30	33.85	34.00	33.73	33.93	391800
2004-08-31	33.98	34.29	33.98	34.25	632000
2004-09-01	34.03	34.44	34.03	34.40	512800
2004-09-02	34.36	34.37	34.24	34.33	435600
2004-09-03	34.38	34.67	34.36	34.50	161000
2004-09-07	34.53	34.68	34.41	34.57	441200
2004-09-08	34.72	34.72	34.13	34.61	570000
2004-09-09	34.50	34.50	34.16	34.28	493600
2004-09-10	34.28	34.50	34.08	34.44	297400
2004-09-13	34.44	34.47	34.20	34.36	334000
2004-09-14	34.41	34.42	34.02	34.19	276400
2004-09-15	34.14	34.21	33.90	34.19	378600
2004-09-16	34.09	34.56	34.09	34.44	269600
2004-09-17	34.49	34.66	34.38	34.62	266600
2004-09-20	34.64	34.64	33.98	34.05	351400
2004-09-21	34.05	34.05	33.66	33.83	549600
2004-09-22	33.78	33.86	33.64	33.66	448000
2004-09-23	33.66	33.93	33.64	33.77	232800
2004-09-24	33.80	33.84	33.65	33.77	131000
2004-09-27	33.66	33.76	33.41	33.48	346200
2004-09-28	33.43	33.54	33.28	33.38	376400
2004-09-29	33.38	33.38	33.12	33.17	213200
2004-09-30	33.25	33.96	33.20	33.96	502600
2004-10-01	34.06	34.10	33.67	33.88	419800
2004-10-04	33.86	34.14	33.66	33.70	306800
2004-10-05	33.83	33.83	33.57	33.58	291600
2004-10-06	33.53	33.73	33.15	33.25	555400
2004-10-07	33.35	33.43	32.96	33.04	694200
2004-10-08	32.95	33.66	32.95	33.42	721200
2004-10-11	33.50	33.55	33.17	33.27	201400
2004-10-12	33.20	33.29	32.87	33.00	445800
2004-10-13	33.08	33.26	32.92	33.10	402400
2004-10-14	33.05	33.48	32.99	32.99	358800
2004-10-15	33.11	33.33	32.93	32.99	192600
2004-10-18	33.03	33.03	32.68	32.80	357800
2004-10-19	32.75	32.85	32.60	32.64	375400
2004-10-20	32.58	33.33	32.56	32.98	349400
2004-10-21	33.13	33.32	32.90	33.25	379200
2004-10-22	33.28	33.75	33.28	33.60	349400
2004-10-25	33.55	33.61	33.02	33.61	310000
2004-10-26	33.70	33.84	33.33	33.83	248600
2004-10-27	33.85	33.85	32.88	32.98	730800
2004-10-28	32.98	33.94	32.61	33.77	515000
2004-10-29	33.77	34.11	33.30	33.35	422600
2004-11-01	33.28	33.58	33.02	33.32	533800
2004-11-02	33.55	33.95	33.50	33.91	336600
2004-11-03	34.00	34.27	33.88	34.14	308400
2004-11-04	34.18	34.67	34.08	34.66	255000
2004-11-05	34.66	35.06	34.10	35.02	763600
2004-11-08	35.13	35.45	34.50	34.60	729200
2004-11-09	35.95	36.25	35.38	35.64	1568000
2004-11-10	35.70	35.87	35.30	35.33	478000
2004-11-11	35.36	35.85	35.36	35.76	678400
2004-11-12	35.76	35.95	35.48	35.94	442000
2004-11-15	36.30	36.35	35.81	35.82	1070200
2004-11-16	35.85	36.38	35.85	36.31	1696600
2004-11-17	36.40	36.92	36.36	36.83	1495200
2004-11-18	36.83	36.84	36.13	36.27	1547400
2004-11-19	36.30	36.46	36.03	36.25	500400
2004-11-22	36.08	36.44	36.07	36.17	457800
2004-11-23	36.25	36.25	35.75	36.07	368800
2004-11-24	36.15	36.37	35.89	36.23	308800
2004-11-26	36.23	36.38	35.95	36.02	124000
2004-11-29	36.12	36.60	36.01	36.55	699800
2004-11-30	36.50	37.49	36.50	37.45	1285000
2004-12-01	37.75	38.28	37.53	37.57	1749000
2004-12-02	37.67	37.73	37.19	37.23	1136200
2004-12-03	37.26	37.95	37.20	37.63	1431000
2004-12-06	37.75	37.85	37.26	37.35	791000
2004-12-07	37.43	37.50	37.02	37.30	740000
2004-12-08	37.13	37.14	36.76	37.07	1681000
2004-12-09	37.07	37.19	36.90	37.13	793000
2004-12-10	37.05	37.05	36.78	36.78	454600
2004-12-13	36.78	37.49	36.78	37.37	1240400
2004-12-14	37.37	37.61	37.17	37.35	1311200
2004-12-15	37.44	37.50	37.27	37.46	467000
2004-12-16	37.46	37.46	37.10	37.30	1003000
2004-12-17	37.08	37.43	37.06	37.21	794400
2004-12-20	37.21	37.33	36.96	37.16	716000
2004-12-21	37.16	37.40	37.03	37.40	417000
2004-12-22	37.45	37.45	37.09	37.09	457800
2004-12-23	37.18	37.22	36.99	37.04	222400
2004-12-27	37.16	37.20	36.71	37.20	306800
2004-12-28	37.13	37.85	37.12	37.78	699000
2004-12-29	37.73	37.73	37.38	37.54	643600
2004-12-30	37.56	38.07	37.48	37.93	1129000
2004-12-31	38.03	38.08	37.78	37.84	265600
2005-01-03	37.85	38.00	37.51	37.69	358800
2005-01-04	37.69	37.69	36.67	36.93	822200
2005-01-05	36.73	36.73	35.89	36.01	1116800
2005-01-06	36.10	36.43	35.88	36.37	1176400
2005-01-07	36.46	36.48	35.79	36.10	1048600
2005-01-10	36.19	37.68	36.19	37.68	3103400
2005-01-11	37.85	37.85	37.41	37.73	1898800
2005-01-12	37.75	39.06	37.75	38.00	4014000
2005-01-13	38.10	38.28	37.79	38.08	2994000
2005-01-14	38.30	38.30	36.91	37.01	7640400
2005-01-18	37.01	37.30	36.79	37.30	3525200
2005-01-19	37.39	37.53	37.15	37.28	2161400
2005-01-20	37.21	37.41	36.90	36.96	2233000
2005-01-21	37.05	37.38	36.93	37.24	1705600
2005-01-24	37.37	37.50	37.23	37.31	1357400
2005-01-25	37.41	37.41	36.34	36.63	3191800
2005-01-26	36.75	37.01	36.62	36.68	1611200
2005-01-27	36.68	37.45	36.42	37.45	3233600
2005-01-28	38.00	38.16	36.18	36.38	9069600
2005-01-31	36.60	37.53	35.93	37.30	4926000
2005-02-01	37.30	37.55	37.08	37.51	2578200
2005-02-02	37.60	37.76	37.35	37.65	2416600
2005-02-03	37.66	38.01	37.58	38.00	4044000
2005-02-04	38.15	39.06	37.42	37.88	5913000
2005-02-07	38.00	38.38	37.99	38.15	4877400
2005-02-08	38.23	38.48	37.70	37.89	12719400
2005-02-09	37.83	38.00	36.55	36.75	4807600
2005-02-10	36.88	36.93	35.00	35.83	3258800
2005-02-11	35.75	36.67	35.29	36.55	2128000
2005-02-14	35.75	36.15	35.15	35.25	2914800
2005-02-15	35.28	35.38	35.08	35.25	2269200
2005-02-16	35.25	35.78	35.02	35.78	2723200
2005-02-17	35.55	35.72	35.21	35.35	2305000
2005-02-18	35.38	35.38	34.93	35.09	1115000
2005-02-22	34.97	34.97	34.05	34.10	1366000
2005-02-23	34.10	34.13	33.72	33.87	2002800
2005-02-24	33.90	34.44	33.48	34.21	1479200
2005-02-25	34.23	34.64	33.95	34.37	2109200
2005-02-28	34.32	34.87	34.32	34.77	2742000
2005-03-01	34.41	34.42	33.68	34.25	3338000
2005-03-02	34.13	34.95	33.68	34.95	3204800
2005-03-03	35.74	35.95	35.38	35.64	4643800
2005-03-04	35.73	35.98	35.66	35.83	2712600
2005-03-07	35.83	35.99	35.72	35.94	2421600
2005-03-08	35.90	36.98	35.85	36.96	4466800
2005-03-09	36.75	37.13	36.55	36.73	3082400
2005-03-10	36.68	37.30	36.68	37.25	2378800
2005-03-11	37.05	37.16	36.51	37.08	1996600
2005-03-14	37.05	37.24	36.90	37.08	1173600
2005-03-15	37.08	37.39	36.97	37.13	1377600
2005-03-16	37.00	37.24	37.00	37.13	2349000
2005-03-17	37.38	37.82	37.24	37.36	2338400
2005-03-18	37.36	38.00	37.30	37.95	3218800
2005-03-21	37.83	37.97	37.53	37.66	1152200
2005-03-22	37.50	37.75	37.27	37.29	1170400
2005-03-23	37.16	37.62	37.09	37.49	1169400
2005-03-24	37.49	37.52	37.26	37.45	970000
2005-03-28	38.45	39.25	38.00	38.54	3475200
2005-03-29	38.44	38.85	38.36	38.45	1561600
2005-03-30	38.46	39.09	38.41	39.02	1830400
2005-03-31	39.07	39.08	38.48	38.59	2020800
2005-04-01	38.80	39.41	38.73	38.99	2111800
2005-04-04	38.99	39.08	38.70	38.91	1481600
2005-04-05	39.03	39.61	39.00	39.46	1013600
2005-04-06	39.25	39.25	38.57	38.91	2722800
2005-04-07	39.16	39.90	39.10	39.75	1768600
2005-04-08	39.70	40.00	39.46	39.50	1428600
2005-04-11	39.62	39.62	39.04	39.15	1109200
2005-04-12	39.28	39.32	39.02	39.18	1086200
2005-04-13	39.30	39.30	38.55	38.63	660600
2005-04-14	38.65	38.65	38.31	38.46	1439600
2005-04-15	38.33	38.36	37.75	37.92	1476600
2005-04-18	37.90	38.10	37.70	37.94	748200
2005-04-19	37.90	38.25	37.69	38.15	1059000
2005-04-20	38.14	38.29	38.03	38.18	1149800
2005-04-21	38.50	39.19	38.26	39.16	1561400
2005-04-22	39.16	39.16	38.50	38.73	927400
2005-04-25	38.85	39.10	38.79	39.06	846400
2005-04-26	39.05	39.06	38.58	38.68	1080400
2005-04-27	38.60	38.65	38.27	38.65	1546800
2005-04-28	34.13	36.50	30.88	31.50	16233800
2005-04-29	31.20	31.43	30.22	30.88	4979800
2005-05-02	31.73	31.95	31.19	31.23	3264200
2005-05-03	31.23	31.24	30.60	30.75	1564800
2005-05-04	31.10	31.43	30.50	31.40	1778600
2005-05-05	31.42	31.60	31.28	31.48	2400400
2005-05-06	31.45	31.48	30.85	30.92	1270600
2005-05-09	31.12	31.35	30.90	31.14	2161800
2005-05-10	31.35	31.35	30.85	30.91	2207200
2005-05-11	31.00	31.00	30.41	30.68	931800
2005-05-12	30.76	30.95	30.26	30.43	1255000
2005-05-13	30.50	30.50	29.89	30.10	1212600
2005-05-16	29.98	30.39	29.91	30.28	1491600
2005-05-17	30.03	30.18	29.83	30.05	2314800
2005-05-18	30.05	30.13	29.30	29.70	4263600
2005-05-19	29.50	30.15	29.50	30.13	1527600
2005-05-20	30.15	30.50	29.90	30.20	1302400
2005-05-23	30.18	30.45	29.94	30.13	1275800
2005-05-24	29.90	29.90	29.40	29.70	1567600
2005-05-25	29.69	29.96	29.36	29.48	1169200
2005-05-26	29.33	29.33	28.69	29.05	3623800
2005-05-27	29.18	29.76	29.13	29.49	1244400
2005-05-31	29.30	29.37	29.09	29.24	1604400
2005-06-01	29.29	29.77	29.22	29.54	1107600
2005-06-02	29.51	29.56	29.23	29.45	1447400
2005-06-03	29.33	29.63	29.18	29.44	1183000
2005-06-06	29.41	29.71	29.27	29.55	777800
2005-06-07	29.65	29.78	29.31	29.33	1658000
2005-06-08	29.30	29.58	29.20	29.32	1899200
2005-06-09	29.40	29.70	29.14	29.41	1710600
2005-06-10	29.43	30.05	29.43	29.79	1227200
2005-06-13	29.75	30.18	29.40	30.18	1252200
2005-06-14	30.18	30.25	29.68	29.84	1119800
2005-06-15	29.73	29.82	29.36	29.43	2050600
2005-06-16	29.37	29.55	29.32	29.48	1464800
2005-06-17	29.61	29.61	29.18	29.42	1537400
2005-06-20	29.37	29.93	29.23	29.83	1448800
2005-06-21	29.95	29.95	29.59	29.74	854200
2005-06-22	29.77	30.04	29.68	30.03	1184000
2005-06-23	30.03	30.15	29.83	30.09	906000
2005-06-24	30.03	30.20	29.88	29.98	1527600
2005-06-27	29.95	30.05	29.84	29.94	1129400
2005-06-28	30.00	30.54	29.97	30.47	1161400
2005-06-29	30.60	30.73	30.41	30.69	1113400
2005-06-30	30.65	31.07	30.65	31.00	1545400
2005-07-01	31.01	31.10	30.51	30.80	885800
2005-07-05	30.70	30.71	30.42	30.49	749400
2005-07-06	30.58	30.58	30.07	30.16	727200
2005-07-07	29.76	30.17	29.68	30.09	1441200
2005-07-08	30.19	31.38	30.19	31.19	1720800
2005-07-11	31.48	31.48	31.00	31.35	1166000
2005-07-12	31.41	31.41	31.05	31.19	944400
2005-07-13	31.19	32.49	30.92	32.37	3759600
2005-07-14	32.37	32.37	31.55	31.68	2483600
2005-07-15	31.68	31.83	31.18	31.66	1443200
2005-07-18	31.58	31.71	31.45	31.53	819400
2005-07-19	31.68	31.72	31.37	31.50	647800
2005-07-20	31.50	31.83	31.40	31.78	867600
2005-07-21	31.85	31.94	31.47	31.62	829000
2005-07-22	31.76	31.83	31.38	31.79	821000
2005-07-25	31.81	31.90	31.40	31.40	548800
2005-07-26	31.40	31.40	31.08	31.10	760400
2005-07-27	31.10	31.45	30.73	30.85	1612000
2005-07-28	30.85	31.58	30.62	31.50	1422200
2005-07-29	31.50	31.59	31.34	31.35	1961000
2005-08-01	31.35	31.91	31.14	31.91	1849200
2005-08-02	30.35	33.59	30.35	32.59	5466000
2005-08-03	32.35	32.58	32.23	32.32	1198200
2005-08-04	32.30	32.40	31.73	31.85	1306800
2005-08-05	31.77	31.77	31.59	31.66	959600
2005-08-08	31.70	31.76	31.33	31.40	936800
2005-08-09	31.40	31.50	31.19	31.30	893800
2005-08-10	31.33	31.65	31.33	31.47	1630000
2005-08-11	31.47	31.65	31.30	31.51	1187200
2005-08-12	31.50	31.50	31.26	31.38	696600
2005-08-15	31.40	31.80	31.33	31.80	658000
2005-08-16	31.80	32.03	31.76	31.90	1267200
2005-08-17	31.91	32.16	31.90	32.11	1057200
2005-08-18	32.05	32.55	32.00	32.51	1119200
2005-08-19	32.55	32.55	32.14	32.25	1336600
2005-08-22	32.26	32.52	31.90	31.94	1525600
2005-08-23	31.90	32.30	31.90	32.13	1310800
2005-08-24	32.13	32.27	31.98	32.03	853000
2005-08-25	32.05	32.07	31.95	31.98	435600
2005-08-26	31.76	32.00	31.69	31.71	846800
2005-08-29	31.38	31.83	31.18	31.78	443200
2005-08-30	31.79	31.84	31.53	31.74	460400
2005-08-31	31.72	32.06	31.23	32.06	760600
2005-09-01	31.98	32.15	31.61	32.13	1162200
2005-09-02	32.13	32.39	32.03	32.26	841200
2005-09-06	32.31	32.43	32.16	32.37	593200
2005-09-07	32.37	32.68	32.25	32.67	800200
2005-09-08	32.67	32.70	32.48	32.58	1121400
2005-09-09	32.65	33.08	32.56	33.03	853000
2005-09-12	33.03	33.03	32.66	32.94	1615800
2005-09-13	32.88	33.00	32.79	32.97	1317400
2005-09-14	32.93	33.45	32.80	33.30	1794000
2005-09-15	33.31	33.59	33.31	33.54	978800
2005-09-16	33.54	33.84	33.41	33.48	4218600
2005-09-19	33.39	33.41	33.20	33.35	1181800
2005-09-20	33.28	33.35	33.13	33.19	741000
2005-09-21	33.18	33.24	32.43	32.44	885400
2005-09-22	32.47	32.70	32.17	32.54	934400
2005-09-23	32.55	32.60	32.20	32.28	684800
2005-09-26	32.33	32.35	31.85	31.85	1033000
2005-09-27	31.84	32.01	31.70	31.72	925600
2005-09-28	31.74	31.85	31.50	31.51	768200
2005-09-29	31.51	31.72	31.47	31.69	504600
2005-09-30	31.73	32.01	31.65	32.01	730800
2005-10-03	31.89	31.89	31.53	31.64	763600
2005-10-04	31.64	31.96	31.60	31.71	578800
2005-10-05	32.50	32.75	31.81	31.81	2023400
2005-10-06	31.86	32.14	31.52	31.69	940600
2005-10-07	31.75	31.75	31.19	31.35	865600
2005-10-10	31.35	31.59	31.20	31.26	749400
2005-10-11	31.25	31.43	31.01	31.10	1040400
2005-10-12	31.05	31.27	30.58	30.58	881400
2005-10-13	30.69	30.90	30.44	30.58	977200
2005-10-14	30.64	31.06	30.55	30.91	805000
2005-10-17	31.10	31.17	30.93	31.15	746200
2005-10-18	31.15	31.15	30.77	30.77	646200
2005-10-19	30.63	30.76	30.42	30.64	843600
2005-10-20	30.60	30.89	30.35	30.50	1046600
2005-10-21	30.53	30.71	30.40	30.44	1568200
2005-10-24	30.50	30.68	30.46	30.65	468400
2005-10-25	30.69	30.75	30.49	30.57	505200
2005-10-26	30.58	30.87	30.45	30.52	983400
2005-10-27	30.50	30.62	30.45	30.45	1012000
2005-10-28	30.50	30.59	30.40	30.45	1108000
2005-10-31	30.60	30.96	30.58	30.85	893400
2005-11-01	31.55	31.87	31.19	31.43	1804600
2005-11-02	31.45	32.14	31.33	31.95	1600400
2005-11-03	32.00	32.00	31.64	31.70	858800
2005-11-04	31.70	32.30	31.70	32.05	1255600
2005-11-07	32.12	32.33	32.00	32.26	925800
2005-11-08	32.16	32.45	32.16	32.29	835800
2005-11-09	32.29	32.97	32.23	32.96	1614400
2005-11-10	32.96	33.55	32.96	33.51	1313400
2005-11-11	33.54	33.62	33.43	33.53	487200
2005-11-14	33.49	33.88	33.45	33.81	587400
2005-11-15	33.75	33.80	33.45	33.65	672800
2005-11-16	33.67	33.70	33.45	33.70	642600
2005-11-17	33.70	33.87	33.58	33.62	770800
2005-11-18	33.64	33.64	33.13	33.23	860800
2005-11-21	33.23	33.61	32.95	33.48	891800
2005-11-22	33.25	33.45	32.98	33.24	719800
2005-11-23	33.12	33.41	33.12	33.36	302600
2005-11-25	33.41	33.63	33.34	33.35	411000
2005-11-28	33.25	33.52	33.24	33.26	490200
2005-11-29	33.38	33.62	33.36	33.41	867800
2005-11-30	33.50	33.70	33.26	33.30	556000
2005-12-01	33.35	33.49	33.34	33.40	575000
2005-12-02	33.48	33.59	33.35	33.55	679600
2005-12-05	33.50	33.51	33.02	33.09	737200
2005-12-06	33.08	33.36	33.08	33.20	483200
2005-12-07	33.20	33.25	32.87	32.88	408600
2005-12-08	32.85	32.99	32.69	32.75	485000
2005-12-09	32.82	32.93	32.71	32.71	350600
2005-12-12	32.73	32.85	32.54	32.70	360400
2005-12-13	32.76	33.25	32.76	33.18	658800
2005-12-14	33.13	33.30	32.97	33.23	328400
2005-12-15	33.23	33.23	32.76	32.93	996000
2005-12-16	33.06	33.37	32.97	33.12	1242000
2005-12-19	33.07	33.26	32.72	32.75	549800
2005-12-20	32.83	32.90	32.57	32.65	516800
2005-12-21	32.65	32.84	32.62	32.75	515200
2005-12-22	32.82	33.13	32.82	33.13	830400
2005-12-23	33.10	33.18	33.05	33.14	458200
2005-12-27	33.17	33.73	33.13	33.58	603600
2005-12-28	33.58	33.63	33.47	33.52	309200
2005-12-29	33.52	33.63	33.42	33.51	445000
2005-12-30	33.45	33.55	33.37	33.50	308000
2006-01-03	33.50	33.70	33.23	33.58	620800
2006-01-04	33.58	33.63	33.34	33.43	655200
2006-01-05	33.39	33.50	33.23	33.48	791600
2006-01-06	33.50	34.04	33.49	34.00	653600
2006-01-09	33.92	34.43	33.92	34.41	638800
2006-01-10	34.36	34.39	34.05	34.28	348000
2006-01-11	34.50	34.78	34.43	34.62	789000
2006-01-12	34.59	34.59	34.08	34.34	465200
2006-01-13	34.45	34.48	34.34	34.43	506200
2006-01-17	34.25	34.26	33.11	33.31	1946800
2006-01-18	33.31	33.54	32.60	32.61	1865200
2006-01-19	32.61	32.72	32.28	32.47	2149600
2006-01-20	32.49	32.73	32.41	32.53	1357200
2006-01-23	32.53	32.69	32.08	32.16	1240600
2006-01-24	32.14	32.27	31.60	31.62	2029800
2006-01-25	31.90	31.90	31.34	31.41	1790400
2006-01-26	31.53	31.62	31.11	31.18	2306400
2006-01-27	30.95	31.35	30.91	31.32	1491000
2006-01-30	31.26	31.40	31.08	31.18	1493000
2006-01-31	31.25	31.43	31.20	31.25	947000
2006-02-01	31.26	31.50	31.18	31.29	971200
2006-02-02	31.29	31.48	31.04	31.38	1150400
2006-02-03	31.38	31.41	31.23	31.27	827000
2006-02-06	31.30	31.46	31.19	31.29	753400
2006-02-07	31.35	31.51	31.22	31.39	684000
2006-02-08	31.38	31.81	31.33	31.74	916600
2006-02-09	30.75	31.91	30.38	31.50	6091200
2006-02-10	31.50	31.72	31.50	31.62	1080600
2006-02-13	31.62	31.78	31.52	31.73	444400
2006-02-14	31.63	31.87	31.55	31.85	713000
2006-02-15	31.87	31.87	31.60	31.76	724600
2006-02-16	31.75	31.85	31.56	31.65	452200
2006-02-17	31.64	31.71	31.40	31.62	742400
2006-02-21	31.57	31.75	31.56	31.65	440400
2006-02-22	31.72	32.09	31.71	31.93	1701200
2006-02-23	31.90	32.01	31.82	31.87	519200
2006-02-24	31.78	31.87	31.37	31.59	675600
2006-02-27	31.40	31.60	31.34	31.49	800400
2006-02-28	31.48	31.60	31.26	31.38	631000
2006-03-01	31.30	31.32	31.25	31.28	548200
2006-03-02	31.63	32.48	31.60	32.38	1908200
2006-03-03	32.39	33.19	32.36	32.55	1315000
2006-03-06	32.63	32.90	32.56	32.69	1197600
2006-03-07	32.70	32.79	32.33	32.75	956800
2006-03-08	33.25	34.23	33.09	34.00	2822200
2006-03-09	33.90	34.30	33.88	34.14	1303800
2006-03-10	34.20	34.38	33.97	34.13	1411400
2006-03-13	34.28	34.32	33.80	33.80	604200
2006-03-14	33.98	34.30	33.97	34.22	964600
2006-03-15	34.19	34.36	34.01	34.36	676200
2006-03-16	34.35	34.80	34.34	34.68	733800
2006-03-17	34.97	34.98	34.81	34.98	946000
2006-03-20	34.98	35.31	34.88	35.28	1097400
2006-03-21	35.34	35.39	34.89	35.01	669800
2006-03-22	35.01	35.30	34.89	35.22	714800
2006-03-23	35.20	35.20	34.83	34.98	480400
2006-03-24	34.95	34.95	34.65	34.79	832600
2006-03-27	34.79	34.79	34.54	34.55	687400
2006-03-28	34.56	34.68	34.11	34.17	1149000
2006-03-29	34.29	34.50	34.15	34.43	1047000
2006-03-30	34.48	34.71	34.20	34.35	571200
2006-03-31	34.30	34.49	34.28	34.31	330200
2006-04-03	34.40	34.58	34.10	34.58	1048800
2006-04-04	34.68	34.84	34.35	34.43	677600
2006-04-05	34.33	34.67	34.20	34.26	1248400
2006-04-06	34.26	34.60	34.25	34.51	781400
2006-04-07	34.50	34.53	34.16	34.18	1156200
2006-04-10	33.30	34.04	33.28	34.00	1553400
2006-04-11	34.00	34.04	33.70	33.79	2164400
2006-04-12	33.79	33.87	33.37	33.59	1217800
2006-04-13	33.46	33.71	33.36	33.60	399000
2006-04-17	33.60	33.73	33.44	33.51	328000
2006-04-18	33.43	33.75	33.13	33.71	887000
2006-04-19	33.68	33.92	33.65	33.68	370400
2006-04-20	33.53	34.00	33.52	33.70	403800
2006-04-21	34.55	35.61	34.40	35.32	3071400
2006-04-24	35.00	36.32	34.90	36.17	2908800
2006-04-25	36.18	36.50	35.98	36.45	1499800
2006-04-26	36.37	36.98	36.30	36.70	1511000
2006-04-27	36.69	36.90	36.25	36.89	1104000
2006-04-28	36.80	37.05	36.65	36.93	955000
2006-05-01	36.40	36.43	35.70	35.75	2337600
2006-05-02	35.38	35.38	34.25	34.51	3320000
2006-05-03	34.00	34.13	33.41	33.47	2148600
2006-05-04	33.47	33.81	33.41	33.55	849600
2006-05-05	33.65	33.89	33.40	33.73	936000
2006-05-08	33.83	34.00	33.68	33.78	773400
2006-05-09	33.77	34.01	33.68	33.81	635600
2006-05-10	33.80	34.00	33.42	33.56	519800
2006-05-11	33.56	33.77	33.02	33.06	857600
2006-05-12	33.06	33.33	32.75	32.94	814200
2006-05-15	32.93	33.25	32.90	33.23	750800
2006-05-16	33.23	33.28	33.00	33.08	521000
2006-05-17	33.00	33.18	32.90	32.92	939000
2006-05-18	32.90	32.98	32.36	32.44	914200
2006-05-19	32.58	32.68	32.33	32.47	1416600
2006-05-22	32.25	32.50	31.97	32.13	947200
2006-05-23	32.17	32.50	32.00	32.01	674000
2006-05-24	31.83	32.13	31.72	32.00	805800
2006-05-25	32.05	32.27	31.85	32.00	641200
2006-05-26	31.87	32.24	31.86	31.99	571200
2006-05-30	31.99	32.28	31.79	32.00	662400
2006-05-31	32.05	32.41	32.01	32.39	817600
2006-06-01	32.41	33.16	32.39	33.16	2611200
2006-06-02	33.14	33.23	32.93	33.12	684200
2006-06-05	33.00	33.18	32.75	32.82	620400
2006-06-06	32.83	32.95	32.59	32.90	624800
2006-06-07	33.03	34.73	32.96	33.97	3702800
2006-06-08	33.96	34.33	33.63	34.10	1592600
2006-06-09	34.01	34.35	33.92	33.98	441400
2006-06-12	34.08	34.18	33.74	33.74	630400
2006-06-13	33.75	34.25	33.75	33.96	1094600
2006-06-14	33.88	34.10	33.56	33.74	584000
2006-06-15	33.80	34.20	33.72	34.11	921200
2006-06-16	34.00	34.17	33.75	33.79	750800
2006-06-19	33.88	33.91	33.27	33.39	522200
2006-06-20	33.52	34.05	33.45	33.93	625000
2006-06-21	34.02	34.37	33.86	34.18	657400
2006-06-22	34.29	34.29	33.81	34.04	519400
2006-06-23	33.97	33.97	33.69	33.80	737200
2006-06-26	33.90	34.05	33.80	33.89	317600
2006-06-27	33.83	33.98	33.68	33.73	505000
2006-06-28	33.73	33.88	33.72	33.79	873200
2006-06-29	33.83	34.25	33.83	34.20	1168400
2006-06-30	34.25	34.31	33.84	33.94	812000
2006-07-03	33.95	34.14	33.91	34.08	346400
2006-07-05	34.00	34.24	33.90	34.17	721600
2006-07-06	34.19	34.37	34.12	34.16	524000
2006-07-07	34.16	34.70	34.16	34.49	816000
2006-07-10	34.49	34.62	34.43	34.57	400400
2006-07-11	34.56	34.82	34.50	34.79	571000
2006-07-12	34.79	35.14	34.75	34.86	909400
2006-07-13	34.60	34.79	34.22	34.31	766200
2006-07-14	34.40	34.45	34.12	34.20	571600
2006-07-17	33.76	34.59	33.76	34.58	840200
2006-07-18	34.70	34.94	34.64	34.88	824200
2006-07-19	34.91	35.43	34.87	35.31	1723400
2006-07-20	35.30	35.43	35.20	35.23	683000
2006-07-21	35.40	35.49	34.98	35.18	813600
2006-07-24	35.16	35.37	34.99	35.11	681600
2006-07-25	35.06	35.25	34.88	35.16	665000
2006-07-26	35.40	35.78	35.34	35.69	1495800
2006-07-27	35.82	35.95	35.15	35.20	641800
2006-07-28	34.76	35.90	34.76	35.34	827000
2006-07-31	35.25	35.73	35.06	35.73	995200
2006-08-01	35.45	35.46	33.00	33.75	4434200
2006-08-02	33.75	34.08	33.38	33.57	1504200
2006-08-03	33.58	33.73	33.35	33.47	2650200
2006-08-04	33.55	33.57	32.72	33.11	1365200
2006-08-07	33.10	33.61	32.99	33.21	868600
2006-08-08	33.31	33.63	33.31	33.46	836800
2006-08-09	33.70	33.83	33.38	33.50	776400
2006-08-10	33.54	33.73	33.37	33.56	815400
2006-08-11	33.55	33.88	33.40	33.80	546600
2006-08-14	33.96	34.56	33.96	34.35	1030600
2006-08-15	34.50	34.72	34.31	34.65	474600
2006-08-16	34.77	34.92	34.48	34.85	613800
2006-08-17	34.72	35.08	34.43	35.08	1035600
2006-08-18	35.08	35.08	34.62	34.68	616000
2006-08-21	34.68	34.73	34.46	34.61	331600
2006-08-22	34.63	34.89	34.62	34.70	449600
2006-08-23	34.56	34.86	34.55	34.55	295800
2006-08-24	34.60	34.71	34.41	34.54	581000
2006-08-25	34.55	34.80	34.53	34.75	572200
2006-08-28	34.75	34.94	34.75	34.84	737000
2006-08-29	34.88	35.00	34.78	34.94	979000
2006-08-30	35.05	35.05	34.70	34.74	605800
2006-08-31	35.01	35.17	34.66	35.15	723200
2006-09-01	35.05	35.28	34.93	35.07	1304400
2006-09-05	35.00	35.18	34.94	35.11	753600
2006-09-06	35.10	35.40	34.82	34.90	1769600
2006-09-07	34.90	34.95	34.55	34.82	658400
2006-09-08	34.82	35.01	34.80	34.93	496600
2006-09-11	34.93	34.93	34.03	34.07	1781800
2006-09-12	33.67	34.20	33.12	33.80	1680400
2006-09-13	33.75	33.77	33.33	33.39	1564400
2006-09-14	33.48	34.73	33.45	33.79	2004200
2006-09-15	33.99	34.17	33.77	34.00	2849200
2006-09-18	34.05	34.25	33.89	34.02	622600
2006-09-19	34.41	34.41	33.86	34.06	468800
2006-09-20	34.03	34.30	34.02	34.19	501000
2006-09-21	34.25	34.34	33.44	33.52	891600
2006-09-22	33.58	33.74	33.19	33.67	1479400
2006-09-25	34.62	34.62	33.74	34.28	1085600
2006-09-26	34.31	34.53	34.03	34.47	997800
2006-09-27	34.47	34.47	34.09	34.20	948400
2006-09-28	34.20	34.26	34.04	34.13	396600
2006-09-29	34.22	34.45	34.21	34.45	650200
2006-10-02	34.35	34.54	34.13	34.34	765800
2006-10-03	34.30	34.36	34.08	34.21	748400
2006-10-04	34.24	34.66	33.92	34.55	555600
2006-10-05	33.85	34.18	32.23	32.30	3196000
2006-10-06	32.30	33.12	32.13	32.94	1535800
2006-10-09	32.94	33.00	32.54	32.70	522600
2006-10-10	32.87	33.05	32.55	32.75	1016400
2006-10-11	32.50	32.75	32.36	32.40	1180600
2006-10-12	32.42	33.33	32.42	33.28	1334000
2006-10-13	33.24	33.39	33.01	33.39	862200
2006-10-16	33.35	33.64	33.23	33.56	856600
2006-10-17	33.58	33.89	33.47	33.87	899000
2006-10-18	33.95	34.09	33.84	34.06	930400
2006-10-19	33.95	34.08	33.71	33.93	628200
2006-10-20	34.01	34.20	33.91	34.19	836200
2006-10-23	34.23	34.57	34.11	34.54	959600
2006-10-24	34.36	34.36	34.11	34.23	686400
2006-10-25	34.18	34.54	34.18	34.52	1061600
2006-10-26	34.49	34.55	34.17	34.23	1130400
2006-10-27	34.14	34.25	33.90	34.00	1018200
2006-10-30	33.95	34.05	33.81	33.91	757200
2006-10-31	34.90	36.14	34.53	35.59	5665200
2006-11-01	35.50	36.00	35.07	35.95	3490000
2006-11-02	35.80	35.84	35.42	35.56	1383400
2006-11-03	35.48	35.60	35.07	35.26	1329400
2006-11-06	35.19	35.80	35.19	35.75	1513000
2006-11-07	35.66	35.88	35.54	35.75	930600
2006-11-08	35.53	35.83	35.51	35.74	1173000
2006-11-09	35.76	35.89	35.66	35.73	1523000
2006-11-10	35.82	35.92	35.72	35.86	1443200
2006-11-13	35.90	35.93	35.70	35.77	1934800
2006-11-14	35.90	35.90	35.60	35.69	1497200
2006-11-15	35.74	35.79	35.57	35.60	1015800
2006-11-16	35.61	35.78	35.55	35.61	1334200
2006-11-17	35.61	35.71	35.48	35.50	1547400
2006-11-20	35.39	35.63	35.24	35.24	666600
2006-11-21	35.24	35.42	35.14	35.15	1116200
2006-11-22	35.23	35.41	35.20	35.22	652400
2006-11-24	35.28	35.49	35.16	35.36	416200
2006-11-27	35.23	35.50	34.90	35.02	1201200
2006-11-28	34.73	35.29	34.73	35.10	1170000
2006-11-29	35.20	35.39	35.05	35.33	800600
2006-11-30	35.37	35.71	35.36	35.54	2410800
2006-12-01	35.54	35.75	35.45	35.55	1262000
2006-12-04	35.65	35.94	35.65	35.70	1247400
2006-12-05	35.80	36.19	35.64	36.14	1470800
2006-12-06	36.06	36.16	36.02	36.13	575200
2006-12-07	35.97	36.20	35.60	36.11	702800
2006-12-08	35.93	36.29	35.93	36.25	686000
2006-12-11	36.33	37.00	36.30	36.88	1477000
2006-12-12	36.78	36.95	36.74	36.92	861800
2006-12-13	37.00	37.38	36.95	37.29	1043400
2006-12-14	37.25	37.50	37.18	37.44	1625000
2006-12-15	37.30	37.48	36.91	36.95	1397400
2006-12-18	36.98	37.40	36.95	37.40	857400
2006-12-19	37.40	37.49	37.22	37.40	667000
2006-12-20	37.38	37.78	37.37	37.72	1352200
2006-12-21	37.73	37.94	37.52	37.91	869000
2006-12-22	38.00	38.12	37.78	37.98	908000
2006-12-26	37.98	38.26	37.94	38.23	436200
2006-12-27	38.23	38.38	38.19	38.38	383000
2006-12-28	38.36	38.50	38.21	38.38	322200
2006-12-29	38.35	38.39	38.18	38.22	468000
2007-01-03	38.50	39.14	37.89	39.01	1982800
2007-01-04	39.01	39.02	38.20	38.26	1552600
2007-01-05	38.26	38.26	37.69	37.72	1028000
2007-01-08	37.65	38.20	37.56	38.09	1150400
2007-01-09	38.08	38.10	37.70	37.80	935200
2007-01-10	37.85	38.51	37.80	38.37	2099200
2007-01-11	38.37	38.62	38.23	38.47	837800
2007-01-12	38.24	38.57	38.11	38.43	1170200
2007-01-16	38.58	38.69	38.27	38.47	1028600
2007-01-17	38.59	39.10	38.34	38.92	1319000
2007-01-18	38.92	39.01	38.76	38.91	801400
2007-01-19	38.90	39.01	38.75	38.98	1475800
2007-01-22	38.98	39.27	38.57	39.05	1596000
2007-01-23	39.05	39.78	38.85	39.48	2267000
2007-01-24	39.60	40.00	39.47	39.88	1029600
2007-01-25	39.90	40.13	39.88	39.96	2251000
2007-01-26	40.00	40.27	39.94	40.26	1679200
2007-01-29	40.51	40.51	40.00	40.18	1703400
2007-01-30	40.50	40.65	40.15	40.43	1660400
2007-01-31	40.55	40.55	40.18	40.40	1370400
2007-02-01	40.15	40.72	40.15	40.59	1858800
2007-02-02	40.50	40.60	40.31	40.43	1254400
2007-02-05	40.30	40.65	40.26	40.49	1183800
2007-02-06	40.55	40.72	40.34	40.68	2758200
2007-02-07	40.68	40.68	40.22	40.30	1174000
2007-02-08	40.40	40.69	40.31	40.67	930400
2007-02-09	40.68	41.15	40.65	40.95	1293600
2007-02-12	41.00	41.15	40.89	40.92	1278870
2007-02-13	40.92	41.46	40.92	41.30	725432
2007-02-14	41.38	41.80	41.21	41.24	1130870
2007-02-15	42.25	44.03	42.00	43.52	4313000
2007-02-16	43.52	43.52	40.63	43.31	6591000
2007-02-20	43.00	43.18	41.90	43.05	3160200
2007-02-21	43.03	43.41	42.67	43.29	1335600
2007-02-22	42.92	43.23	42.83	42.96	1496000
2007-02-23	42.74	43.00	42.51	42.55	798400
2007-02-26	42.50	43.32	42.45	43.31	1427050
2007-02-27	43.11	43.46	42.63	43.01	2444400
2007-02-28	43.00	43.05	42.11	42.22	2360200
2007-03-01	41.75	42.13	41.29	41.97	1875026
2007-03-02	41.88	42.07	41.41	41.42	966800
2007-03-05	41.58	42.22	41.51	41.72	1604800
2007-03-06	43.17	43.42	41.66	43.34	3650600
2007-03-07	43.25	43.48	42.63	42.68	2374200
2007-03-08	41.83	43.09	41.83	42.79	1468800
2007-03-09	42.80	43.24	42.76	43.18	1033800
2007-03-12	43.15	43.53	42.96	43.37	1312800
2007-03-13	43.29	43.29	42.74	42.97	1495400
2007-03-14	42.95	43.94	42.86	43.85	2484600
2007-03-15	43.42	44.01	43.42	43.93	1210000
2007-03-16	44.50	44.84	44.25	44.42	2767800
2007-03-19	44.87	45.04	44.41	45.02	1251000
2007-03-20	45.04	45.46	44.88	45.42	1121400
2007-03-21	45.50	45.50	44.89	45.38	1924650
2007-03-22	45.40	45.58	45.28	45.52	1937800
2007-03-23	45.50	46.48	45.49	46.44	1911200
2007-03-26	46.44	46.69	46.13	46.63	990496
2007-03-27	46.51	46.95	46.19	46.76	2036600
2007-03-28	46.77	47.30	46.63	47.00	2263000
2007-03-29	47.20	47.50	46.72	46.99	1452400
2007-03-30	47.06	47.56	46.70	47.31	1333400
2007-04-02	47.25	47.69	47.12	47.20	2566200
2007-04-03	47.00	47.00	45.96	46.42	4924400
2007-04-04	46.50	47.56	46.33	47.25	2703400
2007-04-05	47.35	47.69	47.31	47.45	1158600
2007-04-09	47.54	47.82	47.21	47.40	1797600
2007-04-10	47.38	47.83	47.26	47.52	1796200
2007-04-11	47.55	47.65	47.39	47.59	1237200
2007-04-12	47.65	47.72	47.18	47.47	1022600
2007-04-13	47.60	47.85	47.45	47.52	1270200
2007-04-16	48.30	48.30	47.43	48.09	1843600
2007-04-17	48.12	48.16	47.72	47.88	1005400
2007-04-18	47.81	48.68	47.74	48.56	1373050
2007-04-19	48.45	48.45	47.85	47.95	1458600
2007-04-20	48.15	48.47	47.92	48.05	1059200
2007-04-23	48.80	48.80	48.04	48.26	1504200
2007-04-24	48.35	48.40	47.83	47.92	1615600
2007-04-25	47.96	48.39	46.86	46.91	2865020
2007-04-26	46.06	48.50	46.06	48.28	2142010
2007-04-27	48.29	48.40	47.93	48.00	1398600
2007-04-30	48.10	48.42	47.10	47.14	1846876
2007-05-01	47.05	47.45	46.76	47.18	1500056
2007-05-02	47.11	47.83	47.11	47.31	1547800
2007-05-03	47.37	48.28	47.37	48.00	1566156
2007-05-04	48.08	48.54	48.03	48.37	1281600
2007-05-07	48.39	48.50	47.93	48.03	1283966
2007-05-08	48.80	49.62	48.00	48.93	2603296
2007-05-09	48.63	48.66	47.45	47.47	2618000
2007-05-10	47.22	47.89	46.60	46.72	2106632
2007-05-11	46.62	46.97	46.13	46.28	1795600
2007-05-14	46.19	46.30	44.63	44.65	3130200
2007-05-15	44.55	45.31	44.31	44.88	3470600
2007-05-16	45.00	45.63	44.78	45.55	1713400
2007-05-17	45.38	45.38	44.96	45.11	1248192
2007-05-18	45.32	45.79	45.08	45.79	1227556
2007-05-21	45.68	45.83	45.32	45.64	1384368
2007-05-22	45.56	45.79	45.44	45.58	1564800
2007-05-23	45.59	45.81	45.22	45.34	1957846
2007-05-24	45.53	45.95	44.91	44.94	3369004
2007-05-25	45.13	45.45	44.82	44.93	1572950
2007-05-29	45.08	45.34	44.50	44.84	2108200
2007-05-30	44.84	45.33	44.78	44.98	1984000
2007-05-31	46.77	46.77	45.50	45.79	2384400
2007-06-01	45.69	46.00	45.64	45.76	1635000
2007-06-04	45.69	45.94	45.52	45.83	1406600
2007-06-05	45.76	46.00	45.29	45.56	1729378
2007-06-06	45.56	45.56	44.96	45.09	1469000
2007-06-07	44.95	45.23	44.29	44.30	1449480
2007-06-08	44.31	44.56	44.01	44.56	825800
2007-06-11	44.30	44.37	43.57	43.81	2702800
2007-06-12	43.83	45.59	43.79	44.80	7095200
2007-06-13	45.50	47.20	45.38	46.74	5451600
2007-06-14	46.53	46.82	46.36	46.53	2040294
2007-06-15	46.43	46.43	45.66	45.97	2447000
2007-06-18	46.20	46.76	45.89	46.61	2596800
2007-06-19	46.60	46.66	46.28	46.48	905800
2007-06-20	46.85	46.94	45.53	45.56	2239564
2007-06-21	45.38	45.82	45.07	45.67	1491400
2007-06-22	45.67	46.05	45.19	45.53	1943000
2007-06-25	45.25	45.65	44.95	45.23	1856400
2007-06-26	45.38	45.70	44.91	44.93	1686400
2007-06-27	44.63	45.19	44.30	45.14	2612800
2007-06-28	45.06	45.77	44.90	45.56	1285796
2007-06-29	45.63	46.38	45.22	46.23	2313000
2007-07-02	46.35	46.58	46.11	46.40	1191068
2007-07-03	46.46	46.56	46.17	46.51	515800
2007-07-05	46.74	46.88	46.34	46.49	1280700
2007-07-06	46.38	46.67	45.83	46.60	1089200
2007-07-09	46.60	46.82	46.42	46.53	1690200
2007-07-10	46.50	46.59	45.93	46.16	1250684
2007-07-11	46.24	46.39	46.02	46.39	1342000
2007-07-12	46.50	46.72	46.10	46.32	1972800
2007-07-13	46.10	46.58	46.05	46.43	834800
2007-07-16	46.43	46.87	46.04	46.57	1518400
2007-07-17	46.43	46.43	46.03	46.23	1537000
2007-07-18	45.94	45.97	45.29	45.55	2174600
2007-07-19	45.67	45.97	45.55	45.93	1421800
2007-07-20	45.75	46.02	45.40	45.60	1730400
2007-07-23	45.63	45.90	45.36	45.79	1922400
2007-07-24	45.69	45.87	44.85	45.02	1537800
2007-07-25	45.09	45.31	44.56	45.03	1588800
2007-07-26	44.05	44.56	43.45	43.97	2169600
2007-07-27	44.03	44.26	43.74	43.74	1642800
2007-07-30	43.63	44.54	43.60	44.45	1662398
2007-07-31	44.55	45.04	44.36	44.47	2015000
2007-08-01	44.50	45.15	43.95	45.15	1814000
2007-08-02	45.25	45.44	44.68	44.90	2240400
2007-08-03	44.95	46.31	44.87	45.47	1596600
2007-08-06	45.55	46.11	45.29	46.09	1818300
2007-08-07	46.89	48.36	45.06	45.50	3631270
2007-08-08	45.35	45.37	42.35	43.48	4894754
2007-08-09	42.50	45.19	40.73	40.96	3481000
2007-08-10	40.48	41.47	40.46	41.35	2566364
2007-08-13	42.08	43.68	41.76	43.15	2181800
2007-08-14	43.23	43.39	42.00	42.10	1649800
2007-08-15	42.84	43.17	42.02	42.03	1573200
2007-08-16	41.63	42.33	41.53	42.09	1770600
2007-08-17	43.00	43.40	42.17	42.60	1488600
2007-08-20	42.90	43.54	42.51	42.99	1060400
2007-08-21	43.16	43.16	42.60	42.84	693000
2007-08-22	42.93	44.05	42.91	44.01	1219000
2007-08-23	44.03	44.45	42.79	42.94	1190400
2007-08-24	42.85	43.04	42.41	42.95	1085200
2007-08-27	43.08	43.44	42.88	43.25	959200
2007-08-28	43.22	43.83	43.06	43.39	2305000
2007-08-29	44.26	44.79	43.19	44.13	2055800
2007-08-30	43.88	44.16	43.55	44.04	1041800
2007-08-31	44.35	44.81	43.95	44.73	1234200
2007-09-04	44.73	45.49	44.29	45.23	2041606
2007-09-05	44.89	44.93	44.17	44.73	2156800
2007-09-06	45.00	45.03	44.13	44.34	1457000
2007-09-07	44.16	44.84	43.98	44.62	1685200
2007-09-10	44.70	45.26	44.64	45.05	1195200
2007-09-11	45.05	45.59	44.83	45.50	934800
2007-09-12	45.50	47.06	45.46	46.78	2489800
2007-09-13	46.81	47.25	46.55	46.72	1776200
2007-09-14	46.58	47.00	46.38	46.84	964400
2007-09-17	46.88	48.36	46.87	47.63	2609600
2007-09-18	47.93	47.93	47.44	47.59	1891000
2007-09-19	47.64	49.70	47.52	49.42	2069400
2007-09-20	49.42	49.94	48.45	48.74	2081600
2007-09-21	49.44	49.51	48.66	49.20	6237200
2007-09-24	49.23	49.40	48.26	48.35	1468400
2007-09-25	48.31	49.42	48.20	49.22	1483600
2007-09-26	49.83	50.00	48.92	49.89	1525000
2007-09-27	50.00	50.29	49.09	49.78	1218200
2007-09-28	50.00	50.77	49.58	49.84	1273800
2007-10-01	50.00	51.00	49.67	50.70	949800
2007-10-02	50.72	50.90	50.11	50.42	983000
2007-10-03	50.26	50.57	50.03	50.23	840600
2007-10-04	50.24	50.78	49.72	49.98	900000
2007-10-05	49.39	50.65	49.39	49.68	1022300
2007-10-08	49.98	51.22	49.78	50.83	940500
2007-10-09	53.99	57.68	52.78	56.15	6713100
2007-10-10	56.50	57.34	55.05	56.72	3318500
2007-10-11	56.07	56.50	54.21	54.85	2384500
2007-10-12	54.90	55.24	53.90	55.05	1755100
2007-10-15	54.71	55.20	54.06	55.14	948300
2007-10-16	55.09	55.09	53.82	54.89	1157900
2007-10-17	56.62	56.62	54.66	54.74	2093300
2007-10-18	54.61	54.94	53.75	54.82	880200
2007-10-19	54.52	54.90	53.75	53.75	1620300
2007-10-22	53.40	54.58	53.05	53.85	1912100
2007-10-23	53.94	54.39	53.61	54.05	1529300
2007-10-24	53.64	54.87	52.84	54.79	973200
2007-10-25	54.96	56.19	54.35	56.17	1814600
2007-10-26	56.70	57.50	56.58	57.14	1868700
2007-10-29	57.45	57.46	56.54	56.80	960600
2007-10-30	56.79	57.41	56.33	56.60	1221700
2007-10-31	56.80	57.70	56.61	57.23	1301600
2007-11-01	56.16	56.25	54.79	54.81	1341456
2007-11-02	55.16	55.77	54.61	55.71	1370700
2007-11-05	55.51	57.05	55.51	56.58	1619099
2007-11-06	56.63	56.63	53.66	55.24	3138805
2007-11-07	53.50	54.86	51.72	53.89	2233898
2007-11-08	53.94	54.41	52.91	54.03	1384503
2007-11-09	53.42	54.36	52.77	52.87	1478600
2007-11-12	52.42	53.25	51.51	51.67	1153812
2007-11-13	52.21	53.46	51.38	53.43	1248500
2007-11-14	53.47	53.82	52.51	52.66	1040000
2007-11-15	52.56	53.82	52.00	52.35	1263322
2007-11-16	52.77	52.91	51.60	52.37	992800
2007-11-19	51.94	52.10	50.75	51.00	1398290
2007-11-20	51.75	52.13	50.64	51.81	1483465
2007-11-21	51.49	51.80	51.00	51.01	875100
2007-11-23	51.45	51.87	50.85	51.79	221115
2007-11-26	51.55	52.25	50.34	50.34	912310
2007-11-27	50.36	52.44	50.36	52.35	1981840
2007-11-28	53.51	55.00	53.02	54.85	1556805
2007-11-29	54.78	54.78	53.34	53.43	1289613
2007-11-30	53.74	53.90	52.57	53.84	2144428
2007-12-03	53.84	54.75	53.62	54.49	1211805
2007-12-04	53.86	55.07	53.86	54.60	1516617
2007-12-05	54.80	55.00	53.43	54.40	1875300
2007-12-06	54.25	55.43	53.32	55.23	2275276
2007-12-07	55.22	55.89	55.13	55.48	1152036
2007-12-10	55.75	55.99	54.02	54.56	997045
2007-12-11	54.53	54.72	52.50	52.70	1107480
2007-12-12	53.80	55.10	52.35	52.90	1283650
2007-12-13	52.54	53.00	51.31	52.48	1596060
2007-12-14	52.09	52.41	51.70	52.05	1048700
2007-12-17	51.61	52.15	50.40	50.58	1397900
2007-12-18	50.84	51.39	50.72	51.25	1813702
2007-12-19	51.58	51.58	50.43	50.51	1117400
2007-12-20	50.78	51.41	50.64	51.40	1086503
2007-12-21	52.10	52.69	51.91	52.60	1364500
2007-12-24	52.11	53.05	52.11	53.03	171600
2007-12-26	52.21	53.43	52.21	53.36	755358
2007-12-27	53.25	53.25	52.11	52.13	639300
2007-12-28	52.29	52.89	52.05	52.12	535105
2007-12-31	52.05	52.25	51.62	51.62	440200
2008-01-02	51.74	51.87	50.15	50.33	1054150
2008-01-03	50.40	51.83	50.18	50.81	1712150
2008-01-04	50.43	51.47	50.26	50.69	1412600
2008-01-07	51.00	52.24	50.33	51.61	2385750
2008-01-08	51.70	52.10	50.86	51.40	2239900
2008-01-09	51.09	51.47	50.10	50.81	1947600
2008-01-10	50.39	51.94	50.30	51.18	1292000
2008-01-11	50.81	51.19	49.70	49.70	1828850
2008-01-14	49.60	49.89	48.70	48.82	1309650
2008-01-15	48.31	49.28	48.31	48.89	1754950
2008-01-16	48.97	51.52	48.94	50.86	2540654
2008-01-17	50.80	50.80	47.54	47.54	3173800
2008-01-18	47.77	48.49	45.82	46.20	2559700
2008-01-22	44.26	46.75	44.00	44.99	3277898
2008-01-23	45.71	46.00	38.75	45.26	2924798
2008-01-24	45.91	45.91	44.06	44.14	1947230
2008-01-25	44.74	44.74	43.72	43.96	2089410
2008-01-28	43.93	44.97	43.65	44.92	1455400
2008-01-29	45.06	45.41	44.91	45.05	1039822
2008-01-30	44.94	45.46	44.30	44.37	1364022
2008-01-31	43.78	45.01	43.56	44.67	1454100
2008-02-01	45.01	45.90	44.68	45.83	1081421
2008-02-04	45.84	46.09	45.37	45.67	784759
2008-02-05	44.96	45.25	44.09	44.18	954891
2008-02-06	44.59	45.13	44.07	44.78	1458700
2008-02-07	44.51	45.32	44.39	44.95	1262172
2008-02-08	44.61	45.49	44.48	45.12	886800
2008-02-11	44.80	45.42	44.48	45.36	634971
2008-02-12	47.89	49.83	47.05	49.66	3772930
2008-02-13	50.00	51.72	50.00	50.47	2729771
2008-02-14	50.39	51.22	50.39	50.80	2553100
2008-02-15	50.79	51.17	50.30	50.99	1218891
2008-02-19	51.57	53.63	51.11	52.83	2253394
2008-02-20	52.48	52.79	51.78	52.46	1722468
2008-02-21	52.64	52.64	51.50	51.62	1229069
2008-02-22	51.89	53.04	51.55	52.91	1339229
2008-02-25	52.63	53.04	52.28	52.88	1196144
2008-02-26	52.85	53.18	52.63	53.01	930500
2008-02-27	52.78	53.79	52.58	53.40	1201551
2008-02-28	53.00	54.57	52.97	54.25	1421793
2008-02-29	53.73	54.53	53.45	53.96	1726100
2008-03-03	53.99	53.99	52.23	52.81	1544346
2008-03-04	52.50	53.98	52.50	53.52	1712787
2008-03-05	53.51	53.82	52.35	52.70	2433900
2008-03-06	52.33	52.41	50.79	51.09	1772469
2008-03-07	50.59	51.07	50.31	50.57	1597998
2008-03-10	50.92	51.56	50.00	51.22	1449602
2008-03-11	52.14	52.14	50.94	51.49	1448992
2008-03-12	51.70	53.26	51.24	53.15	2009093
2008-03-13	52.32	53.63	52.32	53.25	1863598
2008-03-14	53.29	53.52	51.70	52.26	1441592
2008-03-17	51.59	51.98	50.73	50.94	1563344
2008-03-18	51.54	52.56	51.42	52.56	1096200
2008-03-19	52.91	53.33	52.01	52.08	1500331
2008-03-20	52.29	52.70	51.34	52.32	1436533
2008-03-24	53.00	54.83	53.00	54.44	1263019
2008-03-25	54.57	54.73	53.93	54.25	799220
2008-03-26	53.95	54.29	53.45	53.95	688189
2008-03-27	53.92	54.49	53.23	53.39	1116653
2008-03-28	53.75	53.99	53.08	53.24	807500
2008-03-31	53.30	53.47	52.12	52.57	1128500
2008-04-01	53.37	54.12	53.00	54.05	1031843
2008-04-02	54.39	54.53	53.85	53.94	708399
2008-04-03	53.40	54.16	53.37	53.79	877769
2008-04-04	54.24	55.34	54.05	54.48	1431926
2008-04-07	54.98	54.98	53.79	54.09	643525
2008-04-08	54.01	54.29	53.23	54.14	677510
2008-04-09	54.15	54.20	53.01	53.34	553625
2008-04-10	53.24	55.15	53.24	54.65	1136609
2008-04-11	54.13	54.99	53.92	54.13	628652
2008-04-14	53.91	54.08	53.56	54.00	554116
2008-04-15	54.21	54.56	53.93	54.32	776351
2008-04-16	54.48	54.62	53.68	54.21	708456
2008-04-17	53.71	55.04	53.71	54.87	1037761
2008-04-18	55.51	56.00	54.64	55.72	1435271
2008-04-21	55.53	56.15	55.52	55.96	1419294
2008-04-22	56.00	56.28	55.18	55.57	1113612
2008-04-23	55.84	56.29	55.34	56.00	1135591
2008-04-24	56.20	56.43	54.51	54.91	675327
2008-04-25	55.40	55.40	54.15	54.66	869521
2008-04-28	54.76	54.76	53.26	53.99	1087301
2008-04-29	53.85	54.51	53.75	54.09	738349
2008-04-30	54.55	55.46	54.25	54.84	1190143
2008-05-01	54.57	54.57	53.00	54.27	1525218
2008-05-02	54.64	54.69	53.30	53.50	1181352
2008-05-05	53.19	54.27	52.70	53.16	1445673
2008-05-06	54.60	57.74	53.57	57.10	2949405
2008-05-07	57.30	57.50	54.50	54.59	1703436
2008-05-08	54.96	56.37	54.51	56.10	1183983
2008-05-09	55.76	56.29	55.00	56.00	756528
2008-05-12	56.00	57.19	55.90	57.06	1093676
2008-05-13	57.00	58.30	56.68	57.79	1119446
2008-05-14	57.89	58.14	57.01	57.16	860887
2008-05-15	56.91	57.99	56.16	57.76	979815
2008-05-16	57.91	58.21	57.51	58.03	638195
2008-05-19	58.03	58.07	56.85	57.14	1003221
2008-05-20	57.00	57.13	55.64	56.29	1100918
2008-05-21	56.15	57.70	56.15	56.50	935425
2008-05-22	56.50	58.07	56.50	58.05	1058274
2008-05-23	58.33	59.51	57.16	58.32	2056762
2008-05-27	58.57	59.17	57.88	58.21	1160068
2008-05-28	58.42	58.59	56.48	57.26	1262038
2008-05-29	57.43	58.71	57.25	57.88	1134199
2008-05-30	58.16	58.48	57.46	58.00	1496022
2008-06-02	57.89	59.00	57.35	57.72	754761
2008-06-03	57.95	58.43	57.48	57.83	1042056
2008-06-04	57.56	59.38	56.73	58.33	1866927
2008-06-05	58.42	59.32	58.19	59.26	1739097
2008-06-06	58.26	59.00	57.30	58.07	1715531
2008-06-09	58.50	58.87	57.14	58.63	1113704
2008-06-10	58.33	59.00	57.41	57.72	1663720
2008-06-11	57.45	57.92	56.34	56.62	1000942
2008-06-12	57.33	59.00	56.04	57.97	1891413
2008-06-13	57.66	57.99	56.84	57.72	1223885
2008-06-16	57.71	57.71	55.64	56.01	1213007
2008-06-17	56.01	56.54	54.65	54.83	1362770
2008-06-18	54.65	56.16	54.27	55.53	1190434
2008-06-19	55.35	56.30	55.13	56.11	709008
2008-06-20	56.02	56.15	54.50	55.14	981839
2008-06-23	55.64	57.00	55.30	56.02	1370681
2008-06-24	55.99	56.28	55.23	55.84	792200
2008-06-25	55.90	56.22	55.11	55.84	935724
2008-06-26	55.21	55.26	54.25	54.26	1112354
2008-06-27	54.57	54.89	53.33	54.12	1412810
2008-06-30	54.09	54.99	53.01	54.33	767198
2008-07-01	53.83	55.63	53.47	55.23	1536536
2008-07-02	55.53	56.32	53.68	54.38	1753531
2008-07-03	54.73	54.96	53.86	54.07	668376
2008-07-07	54.40	54.78	53.42	54.07	1264502
2008-07-08	54.18	54.25	52.81	53.51	1366578
2008-07-09	53.28	54.16	53.02	53.31	1447620
2008-07-10	53.00	53.28	51.50	53.10	1381739
2008-07-11	52.40	55.95	52.30	54.25	2946702
2008-07-14	55.24	56.89	54.81	55.42	2362911
2008-07-15	55.36	58.30	54.93	56.98	2921949
2008-07-16	56.93	58.05	56.35	57.90	2235813
2008-07-17	58.08	58.83	55.95	57.77	1866260
2008-07-18	57.75	57.93	56.56	57.29	1493936
2008-07-21	57.64	57.73	55.76	56.05	1378088
2008-07-22	55.94	57.40	55.94	56.57	1871538
2008-07-23	56.87	57.28	56.16	56.85	976226
2008-07-24	57.05	57.37	56.36	56.56	1049515
2008-07-25	56.99	57.01	55.76	56.08	573510
2008-07-28	56.07	56.29	55.34	55.57	868510
2008-07-29	55.34	55.86	54.56	55.48	1476543
2008-07-30	53.78	55.20	53.53	55.06	2254261
2008-07-31	54.86	55.16	53.46	53.97	2418922
2008-08-01	54.27	55.20	53.73	54.41	1145673
2008-08-04	54.78	55.44	54.07	54.43	1201795
2008-08-05	49.01	50.28	46.08	48.18	12192393
2008-08-06	48.38	50.90	47.41	50.18	4415955
2008-08-07	49.92	50.03	48.90	49.70	3223817
2008-08-08	49.42	49.97	49.39	49.91	1821707
2008-08-11	49.68	50.48	48.50	49.12	2943369
2008-08-12	48.80	50.52	48.42	49.92	2080571
2008-08-13	49.51	50.11	49.29	49.78	1575396
2008-08-14	49.51	49.72	48.84	49.49	1466220
2008-08-15	49.26	49.84	48.97	49.62	1910474
2008-08-18	49.65	50.20	48.87	49.07	1386355
2008-08-19	49.00	49.42	48.23	48.36	1622060
2008-08-20	48.55	48.55	47.59	48.17	996817
2008-08-21	47.06	49.00	46.81	48.59	1926649
2008-08-22	48.65	48.91	47.73	48.30	1478080
2008-08-25	48.12	48.67	47.71	48.12	1091747
2008-08-26	48.27	48.35	47.45	47.64	906923
2008-08-27	47.57	48.86	47.24	48.48	1292966
2008-08-28	48.67	49.32	48.11	49.08	734672
2008-08-29	49.03	49.03	47.52	47.65	732883
2008-09-02	48.14	49.00	47.87	48.23	1232420
2008-09-03	48.19	48.19	47.26	47.77	1666553
2008-09-04	47.98	48.18	46.86	47.15	1267215
2008-09-05	47.08	48.40	46.73	48.30	1249189
2008-09-08	47.40	49.81	47.40	48.55	1545793
2008-09-09	48.74	50.14	48.46	49.50	2162244
2008-09-10	49.64	49.64	48.47	48.68	1699721
2008-09-11	48.48	48.96	47.70	48.96	1496756
2008-09-12	48.64	49.08	48.22	49.02	965923
2008-09-15	46.58	49.93	46.58	48.31	1483359
2008-09-16	48.46	49.48	47.22	48.85	1493844
2008-09-17	48.38	48.97	47.78	48.00	1674486
2008-09-18	48.03	49.12	47.63	48.67	1673514
2008-09-19	49.91	50.44	47.30	47.76	3914040
2008-09-22	47.59	48.13	46.77	46.96	975141
2008-09-23	47.00	47.95	46.80	46.84	865656
2008-09-24	47.01	47.17	45.67	46.43	1135184
2008-09-25	46.67	46.81	45.57	46.27	1530619
2008-09-26	46.00	46.74	45.99	46.41	1052981
2008-09-29	46.23	47.52	44.27	44.79	2493953
2008-09-30	45.31	46.82	44.94	46.75	1361470
2008-10-01	46.30	47.93	46.14	47.74	1244692
2008-10-02	47.61	47.88	45.92	46.50	1082049
2008-10-03	46.79	47.94	46.25	46.38	2068819
2008-10-06	44.30	46.62	44.17	45.06	2123794
2008-10-07	45.47	45.69	43.63	43.63	1673880
2008-10-08	43.03	44.10	41.19	42.77	1801093
2008-10-09	42.43	43.02	40.31	40.50	2001569
2008-10-10	40.01	41.21	36.11	37.60	2994068
2008-10-13	39.06	41.60	37.71	41.60	2407089
2008-10-14	43.06	43.06	38.45	39.56	1864272
2008-10-15	39.16	39.16	35.83	35.99	1667961
2008-10-16	36.09	38.77	35.91	38.42	1772327
2008-10-17	36.72	39.47	36.72	38.51	1631194
2008-10-20	39.04	39.57	38.13	39.55	1172139
2008-10-21	39.16	39.70	38.29	38.81	1556272
2008-10-22	38.22	39.22	37.43	39.04	2133778
2008-10-23	38.65	40.69	38.65	40.15	2818895
2008-10-24	38.02	38.88	35.61	38.14	1813126
2008-10-27	37.77	37.84	35.41	35.41	2040457
2008-10-28	35.91	38.84	35.00	38.84	2510588
2008-10-29	38.51	39.59	37.98	38.42	1149554
2008-10-30	39.08	40.83	38.63	39.05	1294952
2008-10-31	39.09	39.44	36.57	37.36	2093953
2008-11-03	38.97	38.97	36.13	36.60	2250150
2008-11-04	37.55	38.80	36.88	38.58	2403722
2008-11-05	37.94	42.88	37.88	41.78	4360300
2008-11-06	43.55	43.55	41.33	41.58	2189543
2008-11-07	42.40	42.50	41.18	42.43	1049838
2008-11-10	42.23	43.48	41.45	42.26	1205485
2008-11-11	41.98	42.73	40.82	41.78	1361105
2008-11-12	41.16	41.19	39.51	40.29	1299199
2008-11-13	40.29	43.16	39.50	43.16	1981571
2008-11-14	41.88	43.46	41.51	42.55	2026868
2008-11-17	42.52	42.54	40.52	41.71	1874759
2008-11-18	40.76	43.03	40.69	43.03	2086349
2008-11-19	42.95	44.58	41.79	43.76	2133772
2008-11-20	43.73	45.25	42.29	42.52	3707200
2008-11-21	43.45	43.64	40.68	43.31	2805883
2008-11-24	44.21	45.00	43.16	44.44	2007010
2008-11-25	44.89	44.99	42.17	43.45	2287156
2008-11-26	42.83	44.48	42.66	44.31	1778955
2008-11-28	44.93	45.87	44.04	44.47	975766
2008-12-01	43.76	43.78	42.06	42.23	1636453
2008-12-02	42.61	43.39	41.11	42.19	2044734
2008-12-03	41.41	42.07	39.73	41.26	2178066
2008-12-04	42.18	42.18	39.52	40.07	1448307
2008-12-05	39.63	41.22	39.00	41.05	1268609
2008-12-08	41.61	41.98	40.44	41.50	1759592
2008-12-09	41.35	42.50	41.19	41.45	1554949
2008-12-10	41.08	44.73	41.08	44.57	1772609
2008-12-11	44.13	45.83	44.04	44.95	1569366
2008-12-12	44.11	45.66	43.95	45.58	1247235
2008-12-15	45.53	46.24	44.77	45.15	1074923
2008-12-16	45.42	46.93	45.05	46.80	1309611
2008-12-17	46.58	46.75	45.30	46.07	1817920
2008-12-18	46.06	46.61	45.64	45.96	1614957
2008-12-19	46.16	47.18	45.72	46.20	1384103
2008-12-22	46.39	46.39	45.00	45.07	1045854
2008-12-23	46.44	46.44	45.31	45.64	901316
2008-12-24	46.34	47.22	45.74	46.91	425163
2008-12-26	47.17	47.38	46.30	47.04	563350
2008-12-29	46.96	47.47	46.68	47.27	944542
2008-12-30	47.68	48.36	47.41	48.08	931289
2008-12-31	48.25	49.27	48.22	48.92	1064962
2009-01-02	48.71	49.82	48.25	49.52	792095
2009-01-05	49.28	49.88	47.94	48.44	1763949
2009-01-06	48.37	49.35	44.91	45.73	2547799
2009-01-07	45.16	46.09	44.67	45.04	1501049
2009-01-08	44.81	45.44	42.63	44.14	2232585
2009-01-09	44.05	44.28	43.22	43.83	1143072
2009-01-12	43.86	44.30	43.00	43.85	1068521
2009-01-13	43.84	44.05	42.83	43.55	1446229
2009-01-14	42.90	42.90	41.53	42.04	1062677
2009-01-15	41.80	42.06	40.93	42.00	2957844
2009-01-16	42.45	42.90	41.91	42.19	2012585
2009-01-20	42.46	42.70	41.53	41.83	1715132
2009-01-21	41.83	43.07	41.75	42.93	1828603
2009-01-22	42.23	43.12	41.78	42.98	2169456
2009-01-23	42.09	42.96	41.43	42.49	1141135
2009-01-26	42.91	43.56	41.93	42.07	1862373
2009-01-27	42.56	42.56	41.09	41.66	1482207
2009-01-28	42.08	42.29	41.21	41.72	1479855
2009-01-29	41.74	41.74	40.60	40.92	1064170
2009-01-30	40.85	41.20	40.11	40.27	2119341
2009-02-02	40.27	40.68	38.81	39.95	2873651
2009-02-03	40.03	41.63	39.79	41.34	1244416
2009-02-04	41.24	41.61	39.78	39.98	1336738
2009-02-05	39.92	40.43	39.55	39.93	1637332
2009-02-06	40.03	41.32	39.72	41.17	2189431
2009-02-09	41.42	41.43	40.20	40.50	2221181
2009-02-10	39.67	39.76	36.69	37.30	5294563
2009-02-11	38.51	39.45	38.01	39.13	2691520
2009-02-12	38.08	39.84	37.90	39.62	2614708
2009-02-13	39.69	39.69	38.82	38.84	1941201
2009-02-17	37.73	38.44	37.50	37.68	2195405
2009-02-18	37.71	37.85	37.39	37.66	1972581
2009-02-19	37.49	37.95	36.77	36.91	1991839
2009-02-20	36.13	36.70	35.69	36.10	2021736
2009-02-23	36.33	36.80	35.47	35.51	1252060
2009-02-24	35.40	36.20	35.29	36.04	2036176
2009-02-25	35.74	36.04	35.24	35.54	1473383
2009-02-26	35.95	36.13	35.29	35.44	2178119
2009-02-27	35.17	35.84	34.82	35.23	3099662
2009-03-02	35.28	36.28	35.17	35.33	2088359
2009-03-03	36.03	36.50	35.26	35.52	2458299
2009-03-04	36.12	36.17	34.89	35.05	2342945
2009-03-05	34.34	34.78	33.05	33.61	3426842
2009-03-06	34.34	34.65	33.36	34.10	1477801
2009-03-09	33.91	34.07	32.76	32.95	1496225
2009-03-10	33.02	33.57	32.68	32.80	2420117
2009-03-11	32.54	33.20	32.21	32.91	3885391
2009-03-12	32.86	33.19	31.96	32.10	2873977
2009-03-13	32.14	32.64	31.13	31.68	4418893
2009-03-16	31.93	32.29	31.22	31.44	2678090
2009-03-17	31.37	31.69	30.76	31.49	2282900
2009-03-18	31.65	33.73	31.37	33.14	4122866
2009-03-19	33.32	33.36	32.80	33.00	2275180
2009-03-20	33.00	33.50	32.35	33.08	2114318
2009-03-23	33.33	34.97	33.28	34.97	2839564
2009-03-24	34.62	35.50	34.41	35.18	2216659
2009-03-25	35.62	35.64	34.41	35.12	1508954
2009-03-26	35.27	35.58	34.58	35.46	1577774
2009-03-27	35.22	35.49	34.60	35.37	1419112
2009-03-30	34.81	34.99	33.56	34.25	1271494
2009-03-31	34.32	34.87	34.11	34.28	1402895
2009-04-01	34.05	34.87	33.42	34.70	1708870
2009-04-02	35.11	36.62	34.80	36.06	1720809
2009-04-03	36.13	36.72	35.97	36.23	1409940
2009-04-06	36.07	36.11	35.18	35.37	1350453
2009-04-07	35.12	35.75	34.83	35.04	927080
2009-04-08	35.08	35.15	34.18	34.51	1268985
2009-04-09	34.97	35.62	34.56	35.47	1793870
2009-04-13	34.88	35.33	34.27	34.88	1132583
2009-04-14	34.72	35.63	34.39	35.21	2566083
2009-04-15	34.80	36.27	34.74	35.80	2175845
2009-04-16	35.89	37.29	35.89	37.11	1992053
2009-04-17	37.12	39.09	37.12	38.38	3193870
2009-04-20	38.05	38.65	37.03	37.05	1346695
2009-04-21	36.65	37.57	36.45	37.18	940551
2009-04-22	37.02	37.22	36.39	36.77	1240924
2009-04-23	36.73	36.98	35.92	36.45	1306921
2009-04-24	36.45	37.20	36.31	37.07	1182651
2009-04-27	36.78	37.15	36.51	36.73	1237004
2009-04-28	36.37	36.87	36.22	36.45	1506791
2009-04-29	36.78	36.96	36.40	36.73	1870622
2009-04-30	37.03	38.77	36.93	38.25	2186178
2009-05-01	38.32	39.04	37.94	39.04	1267477
2009-05-04	38.93	39.10	38.33	38.50	1795569
2009-05-05	40.90	43.39	40.52	42.17	4909256
2009-05-06	42.30	42.68	40.92	42.02	1704560
2009-05-07	42.26	42.26	41.35	41.56	1327568
2009-05-08	41.89	42.60	41.72	42.00	1613057
2009-05-11	41.56	42.34	41.45	41.99	1298911
2009-05-12	42.11	42.58	41.52	42.24	1278414
2009-05-13	41.97	42.31	41.54	41.58	1458267
2009-05-14	41.70	42.52	41.60	42.02	1415146
2009-05-15	42.00	42.46	41.82	41.96	1362788
2009-05-18	42.27	43.25	42.06	43.25	2161381
2009-05-19	43.30	44.00	42.87	43.45	1826412
2009-05-20	43.66	43.88	43.07	43.49	2392605
2009-05-21	43.13	43.77	42.76	43.47	1342958
2009-05-22	43.52	43.85	43.17	43.56	846544
2009-05-26	43.51	44.91	43.30	44.91	2131682
2009-05-27	44.78	44.98	44.21	44.28	1715740
2009-05-28	44.50	44.84	44.03	44.69	1146065
2009-05-29	44.51	45.27	43.93	43.99	3334302
2009-06-01	44.43	45.34	43.87	44.63	3796636
2009-06-02	44.65	46.44	44.63	46.34	2035935
2009-06-03	46.18	46.81	45.78	46.43	1595600
2009-06-04	46.55	46.90	46.16	46.19	1668544
2009-06-05	46.29	46.77	45.53	45.75	1298753
2009-06-08	45.32	46.00	45.02	45.33	1567665
2009-06-09	45.37	45.56	44.67	44.71	1973865
2009-06-10	44.86	45.35	44.50	44.86	1349800
2009-06-11	44.87	45.17	44.66	44.70	1388467
2009-06-12	44.61	45.04	44.44	44.93	1064688
2009-06-15	44.60	44.98	44.00	44.21	965914
2009-06-16	44.40	44.50	42.97	43.17	1361067
2009-06-17	43.26	43.62	42.57	42.70	1836487
2009-06-18	42.82	43.63	42.38	43.45	1085353
2009-06-19	43.76	43.76	42.82	43.03	1316694
2009-06-22	42.65	43.07	41.80	42.01	1221763
2009-06-23	42.01	42.61	41.62	42.11	1093281
2009-06-24	42.29	42.50	41.75	41.99	1191501
2009-06-25	41.81	42.66	41.54	42.60	1044749
2009-06-26	42.60	42.87	42.13	42.64	1560047
2009-06-29	42.87	42.87	42.00	42.53	772589
2009-06-30	42.61	42.72	41.85	42.33	1174842
2009-07-01	42.60	43.96	42.44	43.52	1353767
2009-07-02	43.13	43.66	43.00	43.37	1409594
2009-07-06	43.16	43.86	42.89	43.80	747369
2009-07-07	43.76	43.77	42.92	42.97	1006082
2009-07-08	43.12	43.14	42.22	42.64	862160
2009-07-09	42.85	43.07	42.46	42.65	927614
2009-07-10	42.36	42.51	41.68	41.86	616139
2009-07-13	41.87	42.85	41.75	42.80	713186
2009-07-14	42.68	43.01	42.32	42.72	903201
2009-07-15	42.97	43.85	42.69	43.85	1038677
2009-07-16	43.69	44.03	43.46	43.83	636911
2009-07-17	43.98	44.01	43.55	43.86	988568
2009-07-20	44.09	44.32	43.40	43.75	1303522
2009-07-21	43.93	44.18	43.35	43.70	773018
2009-07-22	43.64	44.52	43.53	44.18	1116726
2009-07-23	44.11	45.33	44.11	44.93	1480874
2009-07-24	44.94	45.09	44.38	44.90	810803
2009-07-27	44.98	45.11	44.32	44.91	585272
2009-07-28	44.80	45.09	44.07	44.45	1022072
2009-07-29	44.33	44.90	44.23	44.71	1176349
2009-07-30	44.97	45.25	44.87	44.92	1315814
2009-07-31	44.97	45.47	44.84	45.21	1905518
2009-08-03	46.50	47.72	45.13	47.51	3755703
2009-08-04	47.48	47.51	46.64	46.89	1846779
2009-08-05	46.82	47.22	46.27	46.35	1124229
2009-08-06	46.60	46.90	45.36	45.40	1429911
2009-08-07	45.85	45.88	45.25	45.43	948630
2009-08-10	45.47	46.34	45.26	45.79	1432156
2009-08-11	45.40	46.08	45.40	45.83	903989
2009-08-12	45.84	46.49	45.52	46.14	737145
2009-08-13	46.56	46.56	45.54	45.78	799281
2009-08-14	46.05	46.72	45.50	45.62	968479
2009-08-17	45.56	45.84	45.13	45.71	706508
2009-08-18	45.68	45.84	45.48	45.65	454038
2009-08-19	45.37	45.84	45.35	45.73	719031
2009-08-20	45.69	45.79	45.46	45.71	483703
2009-08-21	46.03	46.59	45.78	46.30	844030
2009-08-24	46.31	46.31	45.86	46.07	578634
2009-08-25	46.17	46.38	45.80	45.97	740776
2009-08-26	45.80	46.52	45.73	46.33	1365083
2009-08-27	46.14	46.63	45.78	46.48	1108414
2009-08-28	46.65	46.85	46.33	46.67	936414
2009-08-31	46.41	47.45	46.26	47.38	1273758
2009-09-01	47.27	48.18	46.88	47.01	2301076
2009-09-02	47.02	47.81	46.73	47.11	2060692
2009-09-03	46.94	48.00	46.64	47.89	2011091
2009-09-04	47.63	48.37	47.63	48.23	1628209
2009-09-08	48.29	48.64	47.88	48.60	1590285
2009-09-09	48.50	49.34	48.05	49.15	1523501
2009-09-10	48.97	49.75	48.80	49.64	2983399
2009-09-11	49.56	49.56	48.69	49.28	1338160
2009-09-14	49.17	49.88	49.04	49.70	1826906
2009-09-15	49.67	49.76	49.36	49.50	1462995
2009-09-16	49.52	49.64	49.17	49.25	1840075
2009-09-17	49.14	49.36	48.38	48.79	2095823
2009-09-18	48.75	49.10	47.80	47.80	3155086
2009-09-21	47.57	47.88	47.17	47.78	1088548
2009-09-22	47.75	47.91	47.24	47.69	887680
2009-09-23	48.00	48.84	47.65	48.10	1212190
2009-09-24	48.31	48.35	47.67	48.10	1242709
2009-09-25	47.92	48.20	47.60	47.89	1222080
2009-09-28	47.91	48.84	47.75	48.45	775785
2009-09-29	48.50	49.04	48.33	48.66	806389
2009-09-30	48.69	48.89	47.72	48.68	1177253
2009-10-01	48.37	49.08	47.84	48.54	1942213
2009-10-02	48.33	48.40	47.00	47.72	1929049
2009-10-05	48.08	48.64	47.21	48.58	1311480
2009-10-06	48.74	49.61	48.60	49.33	1173315
2009-10-07	49.33	49.86	48.76	49.75	1350679
2009-10-08	49.84	49.93	49.36	49.57	864251
2009-10-09	49.41	49.80	49.34	49.74	690048
2009-10-12	49.64	50.02	49.64	49.92	1159428
2009-10-13	49.83	50.57	49.80	50.45	1131366
2009-10-14	50.82	50.94	50.05	50.33	1951255
2009-10-15	49.69	50.71	49.65	50.22	1950650
2009-10-16	49.98	50.43	49.89	49.95	1920176
2009-10-19	50.03	50.41	49.92	50.28	1145158
2009-10-20	50.23	50.49	50.16	50.28	1365408
2009-10-21	50.08	51.11	49.93	49.99	1588502
2009-10-22	49.99	50.71	49.76	50.49	929603
2009-10-23	50.59	50.80	49.74	50.24	1000631
2009-10-26	50.32	51.33	50.05	50.45	1203062
2009-10-27	50.60	50.60	49.65	49.72	988267
2009-10-28	49.56	49.97	48.64	48.77	961653
2009-10-29	49.19	49.45	48.52	49.45	1015513
2009-10-30	49.47	49.50	48.54	48.97	947192
2009-11-02	49.16	50.25	48.80	49.72	1122664
2009-11-03	49.51	49.65	48.47	49.40	1344212
2009-11-04	50.29	50.39	44.79	45.18	5963199
2009-11-05	45.12	45.45	43.74	43.87	4487262
2009-11-06	43.78	44.33	43.66	43.85	1767523
2009-11-09	44.19	45.00	44.10	44.97	1610638
2009-11-10	44.94	45.00	44.65	44.83	1068256
2009-11-11	44.95	46.30	44.88	46.14	2019493
2009-11-12	46.25	46.34	45.46	45.54	1556748
2009-11-13	45.65	46.27	45.54	45.68	1075696
2009-11-16	45.88	46.71	45.78	46.31	900779
2009-11-17	46.19	46.51	45.78	46.10	891586
2009-11-18	46.03	46.28	45.71	46.03	812174
2009-11-19	45.70	46.04	44.94	45.72	1177979
2009-11-20	45.73	45.83	45.40	45.57	750924
2009-11-23	45.99	46.25	45.61	45.80	855050
2009-11-24	46.05	46.38	45.75	45.98	824535
2009-11-25	45.85	45.91	45.40	45.62	619038
2009-11-27	45.01	45.24	44.03	45.01	420272
2009-11-30	45.18	45.44	44.77	45.21	888062
2009-12-01	45.52	45.85	45.19	45.60	1226451
2009-12-02	45.52	45.78	45.06	45.61	753332
2009-12-03	45.76	45.79	45.17	45.26	569327
2009-12-04	45.60	45.97	45.20	45.72	1258395
2009-12-07	45.60	46.00	45.37	45.72	842273
2009-12-08	45.49	45.68	44.80	45.10	1015502
2009-12-09	45.18	45.68	44.86	45.62	1132236
2009-12-10	45.83	46.12	45.20	45.39	811100
2009-12-11	45.53	45.66	45.01	45.06	882439
2009-12-14	45.14	45.30	44.70	44.73	1409348
2009-12-15	44.78	44.99	43.83	44.05	1855547
2009-12-16	44.25	44.47	43.75	43.80	1273153
2009-12-17	43.75	43.75	43.16	43.16	2296575
2009-12-18	43.16	43.47	42.88	43.43	1059693
2009-12-21	43.62	43.85	43.54	43.77	537402
2009-12-22	43.85	44.21	43.65	44.13	923880
2009-12-23	44.25	44.69	44.02	44.56	861399
2009-12-24	44.57	44.75	44.47	44.65	386742
2009-12-28	44.79	45.03	44.46	44.99	788714
2009-12-29	45.06	45.26	44.82	45.05	524176
2009-12-30	44.71	45.19	44.56	45.19	561967
2009-12-31	45.27	45.55	45.14	45.16	609222
2010-01-04	45.57	46.07	45.38	45.92	1302366
2010-01-05	45.89	45.89	45.12	45.37	1011901
2010-01-06	45.49	45.69	45.12	45.32	729166
2010-01-07	45.20	45.20	44.48	44.56	1242440
2010-01-08	44.46	44.58	44.16	44.50	1128200
2010-01-11	44.72	45.16	44.55	45.01	816102
2010-01-12	44.94	45.30	44.65	45.17	702760
2010-01-13	45.12	45.58	44.82	45.35	725085
2010-01-14	45.23	45.72	45.22	45.59	830470
2010-01-15	45.42	45.88	45.09	45.18	1120807
2010-01-19	44.98	45.10	44.23	44.58	1823222
2010-01-20	44.24	44.36	43.27	43.76	1384953
2010-01-21	43.86	44.20	43.25	43.36	1391026
2010-01-22	43.38	43.69	43.00	43.02	890678
2010-01-25	43.32	43.38	42.76	42.80	915898
2010-01-26	42.59	43.10	42.38	42.91	1077094
2010-01-27	42.91	43.00	42.58	42.88	1021535
2010-01-28	42.93	43.03	42.41	42.46	676514
2010-01-29	42.52	42.65	41.86	42.00	1369003
2010-02-01	42.15	42.71	42.08	42.50	1017617
2010-02-02	42.45	42.54	42.00	42.35	1387311
2010-02-03	42.20	42.72	42.08	42.65	909273
2010-02-04	42.42	42.46	40.38	40.43	2138193
2010-02-05	40.59	41.38	40.43	41.22	1724272
2010-02-08	41.22	41.81	41.10	41.31	1213799
2010-02-09	41.51	41.63	39.76	39.98	3752367
2010-02-10	40.11	40.42	38.87	39.00	2462526
2010-02-11	38.96	39.51	38.44	39.44	3022382
2010-02-12	39.20	39.20	38.60	38.90	2394663
2010-02-16	39.08	39.96	38.89	39.88	2199505
2010-02-17	40.10	40.63	39.97	40.47	1843539
2010-02-18	40.33	40.84	40.25	40.64	1567213
2010-02-19	40.62	41.47	40.45	41.11	1653680
2010-02-22	40.94	41.58	40.72	41.35	1354756
2010-02-23	41.29	41.34	40.61	40.86	1269340
2010-02-24	40.80	41.09	40.53	40.98	1053605
2010-02-25	40.52	40.88	40.16	40.85	1393166
2010-02-26	40.90	40.90	40.02	40.38	1893427
2010-03-01	40.53	41.08	40.26	41.08	1190193
2010-03-02	41.21	41.49	40.96	41.07	1285841
2010-03-03	41.18	41.41	40.95	41.32	2124120
2010-03-04	41.51	42.22	41.40	42.18	1604189
2010-03-05	42.46	42.81	42.24	42.81	1705455
2010-03-08	42.72	42.92	42.23	42.69	1260795
2010-03-09	42.55	43.06	42.39	42.94	2592035
2010-03-10	43.01	43.12	42.62	43.01	1335216
2010-03-11	43.00	43.14	42.60	43.13	788112
2010-03-12	43.23	43.23	42.88	43.15	742321
2010-03-15	43.15	43.28	42.99	43.13	924973
2010-03-16	43.09	43.41	43.06	43.34	1203789
2010-03-17	43.38	43.61	43.31	43.46	1140994
2010-03-18	43.50	43.75	43.27	43.32	1116424
2010-03-19	43.37	43.69	43.05	43.36	1417720
2010-03-22	43.20	43.37	43.01	43.15	1183809
2010-03-23	43.13	43.33	42.81	43.00	1195914
2010-03-24	42.97	42.97	42.68	42.80	1252965
2010-03-25	43.34	43.58	42.50	42.66	2015346
2010-03-26	42.67	42.90	42.47	42.61	1554375
2010-03-29	42.10	42.21	41.59	41.73	2119030
2010-03-30	41.85	42.43	41.85	42.13	1442711
2010-03-31	42.12	42.26	41.93	42.06	1057558
2010-04-01	42.32	43.15	42.32	43.10	2203065
2010-04-05	43.28	43.40	42.94	43.17	872159
2010-04-06	42.95	43.02	42.64	42.89	991810
2010-04-07	42.88	43.12	42.78	42.92	1355898
2010-04-08	42.92	43.11	42.70	43.05	915767
2010-04-09	43.08	43.63	43.04	43.58	781451
2010-04-12	43.65	44.14	43.57	44.01	1689812
2010-04-13	43.87	44.78	43.75	44.57	2151230
2010-04-14	44.59	44.74	44.29	44.56	1258211
2010-04-15	44.40	44.55	44.03	44.46	1120227
2010-04-16	44.42	44.48	43.67	43.98	1230914
2010-04-19	43.84	44.21	43.39	43.76	1169728
2010-04-20	43.88	44.14	43.78	44.09	857735
2010-04-21	44.06	44.16	43.91	43.98	530611
2010-04-22	43.84	44.08	43.63	44.01	759631
2010-04-23	43.90	44.14	43.56	44.14	754088
2010-04-26	44.16	44.50	43.98	44.01	834182
2010-04-27	43.95	44.00	42.87	42.95	986433
2010-04-28	43.02	43.12	42.53	42.87	1696129
2010-04-29	43.19	44.91	43.19	44.65	2247150
2010-04-30	44.56	45.00	44.33	44.36	1208990
2010-05-03	44.55	44.99	44.35	44.54	1506883
2010-05-04	43.82	44.55	43.18	44.13	1763967
2010-05-05	43.67	44.14	43.22	43.41	1758456
2010-05-06	43.44	43.44	40.75	42.80	2580478
2010-05-07	42.77	42.79	41.56	41.96	3544479
2010-05-10	43.50	43.56	42.82	42.90	2196105
2010-05-11	42.58	42.96	42.16	42.19	2526890
2010-05-12	42.35	42.63	42.09	42.46	2167171
2010-05-13	42.50	43.44	42.48	42.97	1119673
2010-05-14	42.89	43.44	42.49	42.70	1753438
2010-05-17	42.66	43.09	42.49	42.95	1323144
2010-05-18	43.41	44.15	43.41	43.60	1821364
2010-05-19	43.46	43.63	42.90	43.11	1767209
2010-05-20	42.63	42.63	41.33	41.33	2221993
2010-05-21	40.85	41.89	40.65	41.89	2283803
2010-05-24	41.69	41.90	41.22	41.53	1330095
2010-05-25	40.76	40.77	39.89	40.75	2550558
2010-05-26	40.46	41.07	40.07	40.15	2770968
2010-05-27	40.61	40.97	40.30	40.59	3186831
2010-05-28	40.58	41.42	40.48	41.04	2202761
2010-06-01	40.55	41.21	40.35	40.47	1359220
2010-06-02	40.66	41.70	40.46	41.70	1494826
2010-06-03	41.62	42.12	41.39	42.11	1751210
2010-06-04	41.43	41.95	41.13	41.64	3808042
2010-06-07	41.86	42.66	41.70	42.22	3029893
2010-06-08	42.16	42.98	42.07	42.95	2733314
2010-06-09	43.17	43.70	42.93	43.15	1622897
2010-06-10	43.61	44.16	43.53	43.93	1205106
2010-06-11	43.55	43.68	43.15	43.68	1377371
2010-06-14	43.87	44.22	43.74	44.01	1113866
2010-06-15	44.15	44.35	43.89	44.34	1361352
2010-06-16	44.23	44.54	44.16	44.37	794175
2010-06-17	44.41	44.45	44.02	44.35	655337
2010-06-18	44.45	44.70	44.20	44.55	1148776
2010-06-21	44.90	44.95	43.77	43.99	935201
2010-06-22	43.98	44.70	43.98	44.13	1036852
2010-06-23	44.09	44.25	43.61	44.16	949766
2010-06-24	44.06	44.28	43.70	43.89	887514
2010-06-25	43.81	43.89	43.14	43.40	1377589
2010-06-28	43.38	43.79	43.13	43.61	1195271
2010-06-29	43.29	43.66	42.55	42.82	1271793
2010-06-30	42.82	43.02	42.25	42.36	1073372
2010-07-01	42.49	42.82	41.88	42.69	1281660
2010-07-02	42.69	42.77	42.10	42.18	993811
2010-07-06	42.69	43.00	42.12	42.53	980380
2010-07-07	42.73	43.54	42.68	43.51	1160749
2010-07-08	43.76	44.01	43.58	43.95	985527
2010-07-09	44.02	44.42	43.98	44.16	628158
2010-07-12	44.15	44.47	44.08	44.34	563348
2010-07-13	44.62	44.91	44.53	44.81	659462
2010-07-14	44.64	45.00	44.46	44.55	1306048
2010-07-15	44.57	44.78	44.17	44.73	940092
2010-07-16	44.67	44.69	43.89	43.97	967432
2010-07-19	44.10	45.02	43.88	44.51	682517
2010-07-20	44.14	44.86	43.95	44.84	674413
2010-07-21	44.89	45.30	44.67	44.89	1284522
2010-07-22	45.25	46.02	45.18	45.91	1328904
2010-07-23	45.70	46.26	45.69	46.24	595187
2010-07-26	46.23	46.53	46.04	46.48	701986
2010-07-27	46.71	46.95	46.41	46.55	974349
2010-07-28	46.39	46.44	45.42	45.46	1110235
2010-07-29	45.55	45.76	44.52	44.86	1394305
2010-07-30	44.42	45.24	44.27	45.01	1318956
2010-08-02	45.43	46.17	45.43	46.00	1537624
2010-08-03	45.74	46.89	45.54	46.76	1384101
2010-08-04	46.43	47.13	46.07	47.09	1134356
2010-08-05	46.95	46.98	46.46	46.75	875881
2010-08-06	46.41	46.41	45.08	45.68	1245553
2010-08-09	45.86	46.12	45.78	46.01	988848
2010-08-10	45.83	46.42	45.59	46.18	749297
2010-08-11	45.68	45.87	45.22	45.62	852887
2010-08-12	45.34	45.78	44.97	45.77	810341
2010-08-13	45.55	45.89	45.43	45.62	856483
2010-08-16	45.58	45.81	45.07	45.66	717589
2010-08-17	45.81	46.88	45.78	46.41	969032
2010-08-18	46.38	46.61	45.98	46.54	808192
2010-08-19	46.43	46.43	45.57	46.04	602274
2010-08-20	45.70	46.16	45.47	45.92	717591
2010-08-23	46.18	46.18	45.69	45.75	484692
2010-08-24	45.30	45.68	45.02	45.10	857317
2010-08-25	44.93	44.95	44.46	44.62	2746194
2010-08-26	44.75	44.89	43.93	44.11	993454
2010-08-27	44.16	44.29	43.40	43.81	1219866
2010-08-30	43.70	44.03	43.32	43.35	853835
2010-08-31	43.27	43.79	43.10	43.56	947424
2010-09-01	43.81	44.84	43.72	44.73	1191569
2010-09-02	44.76	44.82	44.55	44.75	1030791
2010-09-03	44.99	45.06	44.44	44.59	918802
2010-09-07	44.58	44.60	44.38	44.38	1149768
2010-09-08	44.49	44.95	44.49	44.76	1029980
2010-09-09	45.13	45.21	44.34	44.40	606384
2010-09-10	44.51	44.51	44.04	44.08	839015
2010-09-13	44.26	44.42	44.19	44.36	707800
2010-09-14	44.25	44.85	44.20	44.66	977392
2010-09-15	44.58	45.15	44.47	45.13	915252
2010-09-16	45.13	45.36	44.89	45.18	936947
2010-09-17	45.36	45.57	45.31	45.50	1769530
2010-09-20	45.50	45.94	45.32	45.93	790775
2010-09-21	45.92	46.16	45.49	45.52	927053
2010-09-22	45.57	45.99	45.46	45.97	986408
2010-09-23	45.72	46.13	45.51	45.85	782655
2010-09-24	46.10	47.08	46.00	46.89	867428
2010-09-27	46.87	46.95	46.44	46.68	1016174
2010-09-28	46.94	47.25	46.29	47.22	630362
2010-09-29	47.14	47.55	47.02	47.27	625246
2010-09-30	47.54	47.77	46.41	47.22	932365
2010-10-01	47.61	47.86	47.38	47.78	971664
2010-10-04	47.77	47.77	47.44	47.60	943637
2010-10-05	47.81	48.37	47.75	48.33	1166322
2010-10-06	48.37	48.92	48.37	48.87	1612206
2010-10-07	48.96	48.97	48.34	48.71	906249
2010-10-08	48.92	49.24	48.75	49.16	1023053
2010-10-11	49.14	49.24	48.91	49.17	462414
2010-10-12	49.16	49.16	48.64	48.69	1029747
2010-10-13	48.93	49.16	48.81	48.85	887138
2010-10-14	48.88	49.45	48.63	48.78	821055
2010-10-15	49.14	49.18	48.46	48.71	1276756
2010-10-18	48.79	48.84	47.65	47.78	1561739
2010-10-19	47.49	47.63	46.70	46.97	2086228
2010-10-20	47.07	47.28	46.91	47.01	965237
2010-10-21	47.19	48.08	46.97	47.64	1338679
2010-10-22	47.67	48.98	47.67	48.53	1372063
2010-10-25	48.80	48.94	48.35	48.51	752574
2010-10-26	48.43	48.44	47.66	47.69	926153
2010-10-27	47.39	47.47	46.17	46.80	1197120
2010-10-28	46.96	47.08	46.36	46.48	738622
2010-10-29	46.53	47.25	46.53	47.23	1081733
2010-11-01	47.29	47.78	47.17	47.64	912552
2010-11-02	47.94	48.25	47.09	47.22	1218008
2010-11-03	47.55	49.30	47.24	49.08	2527035
2010-11-04	49.20	49.87	48.88	49.83	1298805
2010-11-05	49.82	50.42	49.79	50.25	1660129
2010-11-08	50.00	50.45	49.90	50.28	691756
2010-11-09	50.36	50.36	49.45	49.61	759640
2010-11-10	49.62	49.85	48.79	49.11	948346
2010-11-11	48.86	49.51	48.77	49.30	575591
2010-11-12	49.12	49.21	48.50	49.02	882020
2010-11-15	49.21	49.61	48.93	49.05	657244
2010-11-16	48.93	48.93	47.86	47.99	1219429
2010-11-17	47.97	48.33	47.90	48.11	1021577
2010-11-18	48.57	49.48	48.56	49.11	1220406
2010-11-19	49.14	49.45	48.79	49.11	789180
2010-11-22	49.00	49.36	48.62	49.03	885365
2010-11-23	48.66	49.02	48.01	49.00	1542695
2010-11-24	49.33	49.70	49.15	49.60	1132220
2010-11-26	49.09	49.09	48.50	48.68	386095
2010-11-29	48.35	48.35	47.52	48.02	1422668
2010-11-30	47.72	48.01	47.50	47.65	1420122
2010-12-01	48.19	48.51	47.87	48.46	1134001
2010-12-02	48.42	48.87	48.24	48.56	967023
2010-12-03	48.54	49.47	48.47	49.36	828882
2010-12-06	49.31	49.31	48.91	49.01	644383
2010-12-07	49.23	49.49	48.98	49.31	946954
2010-12-08	49.41	49.71	49.26	49.69	684354
2010-12-09	49.76	49.76	48.46	48.93	2053755
2010-12-10	49.09	49.33	48.93	49.30	550750
2010-12-13	49.44	49.67	49.14	49.24	504486
2010-12-14	49.25	49.77	49.16	49.74	672568
2010-12-15	49.76	50.67	49.68	50.29	1363407
2010-12-16	50.24	50.87	49.94	50.86	1037047
2010-12-17	50.71	51.02	50.61	50.80	935359
2010-12-20	50.99	50.99	50.64	50.85	877777
2010-12-21	51.00	51.00	50.37	50.70	656707
2010-12-22	50.76	50.89	50.29	50.87	651120
2010-12-23	50.90	51.11	50.75	50.93	303405
2010-12-27	50.72	50.74	50.29	50.51	551333
2010-12-28	50.50	50.54	49.97	50.31	400510
2010-12-29	50.36	50.51	50.11	50.34	437533
2010-12-30	50.36	50.62	50.14	50.41	483458
2010-12-31	50.36	50.44	50.17	50.19	376870
2011-01-03	50.44	50.44	49.92	49.93	926448
2011-01-04	50.01	50.05	48.67	48.84	1592302
2011-01-05	48.71	48.75	48.18	48.50	1652557
2011-01-06	48.45	48.48	47.77	47.94	1663924
2011-01-07	48.08	48.09	46.88	47.47	2045290
2011-01-10	47.40	47.45	46.92	47.13	1327117
2011-01-11	47.28	47.89	47.05	47.85	1432486
2011-01-12	48.00	48.13	47.54	47.78	1040565
2011-01-13	47.75	48.00	47.68	47.93	987628
2011-01-14	47.83	47.89	47.54	47.70	1076558
2011-01-18	47.66	48.50	47.66	48.44	1313160
2011-01-19	48.31	48.69	48.15	48.28	1041846
2011-01-20	48.25	48.48	47.81	47.97	780166
2011-01-21	48.23	48.79	48.00	48.78	1134170
2011-01-24	48.67	48.80	48.33	48.47	695985
2011-01-25	48.49	48.49	47.99	48.08	798267
2011-01-26	48.26	48.62	48.22	48.51	683293
2011-01-27	48.43	48.43	47.35	47.40	1267144
2011-01-28	47.51	47.51	46.44	46.51	1156428
2011-01-31	46.52	47.01	46.39	46.87	941179
2011-02-01	47.10	47.60	47.05	47.53	1134913
2011-02-02	47.38	47.71	47.31	47.71	877868
2011-02-03	47.56	48.13	47.38	48.06	895829
2011-02-04	48.18	48.18	47.38	47.47	903677
2011-02-07	47.64	48.22	47.53	48.15	1567465
2011-02-08	48.09	48.41	48.04	48.34	593039
2011-02-09	48.19	48.23	47.48	47.57	1052315
2011-02-10	47.13	47.13	45.22	45.48	4484245
2011-02-11	45.21	45.83	45.01	45.05	1999786
2011-02-14	45.12	45.28	44.75	44.91	1286297
2011-02-15	44.70	44.97	44.51	44.95	1376606
2011-02-16	45.11	45.59	44.95	45.44	1556153
2011-02-17	45.46	45.93	45.34	45.91	915127
2011-02-18	45.93	46.19	45.48	45.60	2002850
2011-02-22	45.32	45.60	45.17	45.40	1378278
2011-02-23	45.29	45.79	45.19	45.26	1555115
2011-02-24	45.14	45.14	44.60	44.66	1253825
2011-02-25	44.87	45.06	44.61	45.00	652288
2011-02-28	45.11	45.73	44.94	45.73	1085324
2011-03-01	45.83	46.36	45.27	45.28	1755282
2011-03-02	45.27	45.65	44.74	44.74	1652236
2011-03-03	44.83	45.17	44.34	44.62	4209808
2011-03-04	44.69	44.73	44.24	44.24	2796584
2011-03-07	44.06	44.16	43.51	43.54	2326382
2011-03-08	43.57	44.58	43.56	44.50	1449469
2011-03-09	44.34	44.83	44.02	44.77	917351
2011-03-10	44.22	44.33	43.63	43.74	1404273
2011-03-11	43.78	44.30	43.78	44.10	938578
2011-03-14	43.96	44.10	43.28	43.58	1123633
2011-03-15	42.70	43.90	42.50	43.58	2228265
2011-03-16	43.45	43.54	42.77	42.87	1701757
2011-03-17	43.41	43.52	43.02	43.23	1664272
2011-03-18	43.66	43.94	43.04	43.25	2026678
2011-03-21	43.69	44.47	43.69	44.40	1257029
2011-03-22	44.37	44.50	44.20	44.26	1298683
2011-03-23	44.24	44.42	44.00	44.29	804863
2011-03-24	44.42	44.45	44.12	44.15	1083986
2011-03-25	44.12	45.16	44.12	45.12	1235960
2011-03-28	45.27	45.36	45.05	45.14	1252646
2011-03-29	45.05	46.36	44.97	46.33	2029792
2011-03-30	46.49	47.01	46.30	46.96	1578135
2011-03-31	47.00	47.13	46.82	46.89	892769
2011-04-01	46.99	47.57	46.97	47.24	1130175
2011-04-04	47.45	47.60	47.18	47.22	1032094
2011-04-05	47.22	47.46	47.11	47.18	694903
2011-04-06	47.35	47.80	47.32	47.59	665443
2011-04-07	47.48	47.88	47.32	47.53	986616
2011-04-08	47.62	47.60	46.64	46.78	1240824
2011-04-11	46.86	47.36	46.83	46.95	852646
2011-04-12	46.80	47.29	46.60	46.63	845014
2011-04-13	46.79	47.30	46.72	46.72	833337
2011-04-14	46.57	47.30	46.57	47.27	585813
2011-04-15	47.49	47.90	47.25	47.86	920332
2011-04-18	47.51	47.83	47.32	47.76	1300031
2011-04-19	47.72	48.18	47.70	48.14	1118376
2011-04-20	48.60	48.68	47.54	47.63	1373877
2011-04-21	47.79	48.04	47.69	48.03	1168296
2011-04-25	48.00	48.12	47.81	47.99	608381
2011-04-26	48.18	48.81	48.14	48.76	795385
2011-04-27	48.99	49.58	48.92	49.39	969487
2011-04-28	49.30	49.34	48.98	49.25	679638
2011-04-29	48.90	49.01	48.68	48.75	1165058
2011-05-02	48.85	48.88	48.12	48.40	1522292
2011-05-03	46.97	47.42	45.31	45.52	4726659
2011-05-04	45.40	45.54	44.28	44.97	3624224
2011-05-05	44.74	45.11	44.39	44.51	2360845
2011-05-06	44.92	45.11	44.83	45.02	1265913
2011-05-09	45.10	45.85	45.10	45.78	1474963
2011-05-10	45.78	46.22	45.64	46.20	1109271
2011-05-11	46.14	46.26	45.30	45.42	1538787
2011-05-12	45.46	45.85	45.06	45.84	1410166
2011-05-13	45.97	46.27	45.88	46.02	1255909
2011-05-16	45.95	46.19	45.77	46.01	708548
2011-05-17	45.92	46.30	45.88	46.25	1064652
2011-05-18	46.25	46.35	46.04	46.27	725843
2011-05-19	46.45	46.46	46.17	46.40	859692
2011-05-20	46.42	46.62	46.21	46.50	1240201
2011-05-23	46.00	46.25	45.89	46.08	1147137
2011-05-24	46.22	46.34	45.90	46.02	661947
2011-05-25	45.82	46.09	45.63	45.92	1009802
2011-05-26	45.74	46.12	45.74	45.93	1315958
2011-05-27	46.27	46.90	46.24	46.63	1136436
2011-05-31	47.04	47.06	46.48	46.65	1899576
2011-06-01	46.59	46.62	46.08	46.08	1121977
2011-06-02	45.94	46.00	43.80	44.36	3486875
2011-06-03	43.89	44.80	43.84	44.19	1228582
2011-06-06	44.19	44.41	44.01	44.04	534723
2011-06-07	44.26	44.52	44.01	44.18	931887
2011-06-08	44.04	44.62	44.00	44.49	1224434
2011-06-09	44.50	44.78	44.38	44.74	1067382
2011-06-10	44.54	44.72	44.15	44.22	1165549
2011-06-13	43.96	44.40	43.41	44.26	1888748
2011-06-14	44.51	44.82	44.32	44.73	1134943
2011-06-15	44.52	44.66	43.93	44.15	1145053
2011-06-16	44.20	44.43	43.97	44.18	1088120
2011-06-17	44.49	44.73	44.37	44.64	1388183
2011-06-20	44.31	45.11	44.31	44.70	949728
2011-06-21	44.99	45.13	44.86	44.91	1264139
2011-06-22	44.80	45.41	44.67	45.22	906271
2011-06-23	44.78	45.12	44.65	45.08	1075292
2011-06-24	45.10	45.25	44.24	44.29	1282869
2011-06-27	44.35	44.84	44.18	44.28	725715
2011-06-28	44.40	44.50	44.35	44.41	883083
2011-06-29	44.52	45.04	44.46	44.77	842354
2011-06-30	44.97	45.02	44.62	44.74	933976
2011-07-01	45.00	45.40	44.85	45.32	812245
2011-07-05	45.34	45.50	45.01	45.06	969009
2011-07-06	45.06	45.17	44.82	45.00	765156
2011-07-07	45.21	45.34	44.94	45.05	1348774
2011-07-08	44.75	44.77	44.43	44.55	872804
2011-07-11	44.15	44.28	43.47	43.50	1271544
2011-07-12	43.25	43.81	43.23	43.71	2214806
2011-07-13	43.80	44.18	43.66	44.03	850975
2011-07-14	44.21	44.94	44.20	44.57	1554463
2011-07-15	44.79	44.95	44.45	44.82	1347245
2011-07-18	44.65	44.65	43.91	44.24	1163976
2011-07-19	44.35	44.83	44.18	44.82	1020253
2011-07-20	44.66	45.63	44.57	45.44	1053714
2011-07-21	45.82	46.50	45.62	46.45	1136162
2011-07-22	46.45	46.72	46.23	46.54	979512
2011-07-25	46.17	46.38	45.97	45.99	607833
2011-07-26	45.98	46.13	45.79	45.81	487857
2011-07-27	45.67	45.96	45.38	45.44	793159
2011-07-28	45.47	45.72	45.20	45.26	1005714
2011-07-29	44.92	45.38	44.78	45.05	947898
2011-08-01	45.32	45.48	44.33	44.63	1167490
2011-08-02	43.67	44.46	43.51	44.33	3718901
2011-08-03	43.71	44.41	43.60	44.20	2403199
2011-08-04	43.66	44.05	41.96	41.99	2289124
2011-08-05	42.41	43.07	41.59	42.53	2401591
2011-08-08	42.00	42.29	40.77	40.77	2863538
2011-08-09	41.32	43.04	40.52	43.01	3014874
2011-08-10	42.30	42.46	40.76	40.90	2631600
2011-08-11	41.12	42.91	40.73	42.51	2052802
2011-08-12	42.78	43.50	42.51	43.25	2538094
2011-08-15	43.56	44.37	43.35	44.29	1158337
2011-08-16	43.71	44.54	43.63	44.10	1069886
2011-08-17	44.42	44.65	44.04	44.26	943325
2011-08-18	43.45	43.60	42.77	43.41	1276531
2011-08-19	42.88	43.96	42.82	42.87	1496893
2011-08-22	43.59	43.69	42.92	43.02	1842728
2011-08-23	43.16	43.36	42.77	43.35	1614341
2011-08-24	43.03	43.30	42.72	43.13	1982675
2011-08-25	43.27	43.32	42.49	42.56	1289834
2011-08-26	42.45	43.08	41.51	42.67	1548011
2011-08-29	42.85	43.34	42.77	43.30	1701889
2011-08-30	43.30	43.69	43.02	43.41	1190119
2011-08-31	43.55	43.95	43.45	43.75	1395903
2011-09-01	43.84	43.93	43.18	43.25	1026111
2011-09-02	42.68	43.03	42.61	42.66	956948
2011-09-06	41.58	42.37	41.52	42.28	1428153
2011-09-07	42.66	42.98	42.45	42.85	1077386
2011-09-08	42.56	42.98	42.43	42.48	1103293
2011-09-09	42.03	42.22	41.71	41.80	1141589
2011-09-12	41.37	41.79	40.91	41.49	1334073
2011-09-13	41.60	41.90	41.24	41.84	939168
2011-09-14	41.94	42.49	41.42	42.07	1330624
2011-09-15	42.54	42.92	42.21	42.79	955034
2011-09-16	42.88	43.17	42.69	42.81	1635713
2011-09-19	42.24	42.43	42.02	42.24	1132907
2011-09-20	42.47	42.92	42.36	42.37	1212717
2011-09-21	42.30	42.35	40.63	40.63	993338
2011-09-22	39.79	39.92	38.72	39.31	2177348
2011-09-23	39.04	39.58	38.98	39.13	1169655
2011-09-26	39.47	39.82	39.05	39.81	960991
2011-09-27	40.54	41.13	40.22	40.76	1098177
2011-09-28	40.76	40.99	39.04	39.08	1409123
2011-09-29	39.63	40.30	39.47	40.30	1452262
2011-09-30	39.85	40.13	39.53	39.61	1030774
2011-10-03	39.44	39.80	38.34	38.34	1514018
2011-10-04	37.99	39.55	37.99	39.50	1327168
2011-10-05	39.64	40.12	39.23	40.05	1086223
2011-10-06	39.94	41.22	39.94	41.17	1389164
2011-10-07	41.31	41.59	40.72	41.01	1117662
2011-10-10	41.63	42.17	41.50	42.17	734675
2011-10-11	41.96	42.12	41.70	42.01	976388
2011-10-12	42.28	42.32	41.86	41.88	810621
2011-10-13	41.71	41.95	41.03	41.78	969804
2011-10-14	42.23	42.27	41.53	41.78	728644
2011-10-17	41.78	41.91	41.07	41.17	905470
2011-10-18	41.03	42.33	40.78	41.92	938425
2011-10-19	41.86	41.86	40.92	41.15	1066552
2011-10-20	41.11	41.49	40.36	40.88	1651114
2011-10-21	41.29	41.71	41.24	41.70	998947
2011-10-24	41.61	41.96	41.54	41.80	792267
2011-10-25	41.62	41.80	41.14	41.44	969183
2011-10-26	41.88	42.00	41.32	41.91	1207778
2011-10-27	42.78	42.78	41.88	42.37	1945614
2011-10-28	42.16	43.05	42.16	42.96	1907888
2011-10-31	42.62	43.00	42.34	42.34	1358126
2011-11-01	41.37	41.70	40.32	40.33	1518639
2011-11-02	39.79	40.64	38.25	39.00	3233968
2011-11-03	39.34	39.52	38.90	39.15	1878429
2011-11-04	38.91	39.47	38.76	38.87	1924624
2011-11-07	38.95	39.70	38.81	39.62	1247616
2011-11-08	39.85	40.19	39.47	40.19	1466273
2011-11-09	39.57	39.84	39.48	39.62	1594986
2011-11-10	39.96	40.09	39.30	40.04	1040387
2011-11-11	40.40	41.02	40.40	41.02	982818
2011-11-14	40.79	40.79	40.29	40.70	922118
2011-11-15	40.54	41.00	40.43	40.91	701264
2011-11-16	40.56	40.61	39.78	39.78	2068735
2011-11-17	39.72	39.79	39.17	39.48	1208637
2011-11-18	39.78	39.79	39.24	39.57	1078682
2011-11-21	39.14	39.15	38.40	38.78	1158105
2011-11-22	38.83	38.94	38.44	38.71	810489
2011-11-23	38.26	38.47	38.04	38.16	726955
2011-11-25	38.15	38.36	37.99	38.00	423689
2011-11-28	38.56	38.87	38.32	38.74	873878
2011-11-29	38.81	39.55	38.55	39.50	1687957
2011-11-30	40.57	40.60	40.09	40.59	1404210
2011-12-01	40.51	40.64	40.02	40.25	1328960
2011-12-02	40.47	40.57	40.25	40.51	1136303
2011-12-05	40.83	41.03	40.48	40.84	916544
2011-12-06	40.73	41.50	40.55	41.37	1028906
2011-12-07	41.23	41.58	41.03	41.43	1193292
2011-12-08	41.23	41.26	40.74	41.01	1228182
2011-12-09	41.07	41.49	41.07	41.40	860186
2011-12-12	41.07	41.25	40.79	41.22	879764
2011-12-13	41.40	41.71	40.47	40.59	2077018
2011-12-14	40.47	41.00	40.40	40.74	1625018
2011-12-15	41.16	42.02	41.13	41.95	2011256
2011-12-16	42.12	42.74	42.11	42.64	2403304
2011-12-19	42.69	42.82	41.79	41.84	1113104
2011-12-20	42.42	43.10	42.39	42.94	1166084
2011-12-21	42.80	43.44	42.58	43.41	1090234
2011-12-22	43.50	43.60	43.15	43.50	714036
2011-12-23	43.70	44.06	43.60	44.00	600496
2011-12-27	43.88	44.14	43.80	44.03	414474
2011-12-28	44.05	44.08	43.30	43.38	635470
2011-12-29	43.54	43.83	43.50	43.73	429754
2011-12-30	43.67	43.88	43.50	43.54	464914
2012-01-03	44.09	44.17	43.61	43.64	808451
2012-01-04	43.56	43.62	43.08	43.25	732354
2012-01-05	43.09	43.43	42.38	43.40	1118513
2012-01-06	43.34	43.70	43.21	43.57	965583
2012-01-09	43.66	43.88	43.45	43.77	686597
2012-01-10	44.08	44.84	44.08	44.66	1041661
2012-01-11	44.50	44.89	44.40	44.85	923669
2012-01-12	44.95	45.06	44.69	44.70	1065246
2012-01-13	44.36	44.61	43.90	43.94	967036
2012-01-17	44.32	44.45	43.60	43.62	1295356
2012-01-18	43.61	43.83	43.34	43.82	1082478
2012-01-19	43.77	43.80	43.50	43.54	1354400
2012-01-20	43.62	44.10	43.59	44.00	1083338
2012-01-23	43.88	44.17	43.73	44.00	984808
2012-01-24	43.06	43.69	42.73	42.84	1570428
2012-01-25	42.74	43.11	42.64	42.99	1155027
2012-01-26	43.15	43.44	42.87	43.17	881197
2012-01-27	43.12	43.12	42.57	42.88	815124
2012-01-30	42.71	42.83	42.38	42.54	633050
2012-01-31	42.66	42.94	42.38	42.89	915839
2012-02-01	43.24	44.03	43.22	43.76	896986
2012-02-02	43.87	43.99	43.22	43.42	818014
2012-02-03	43.79	44.17	43.73	43.93	888972
2012-02-06	43.81	43.91	43.46	43.61	593324
2012-02-07	43.46	44.09	43.46	43.96	795640
2012-02-08	43.92	44.04	43.60	43.70	600405
2012-02-09	43.72	43.94	43.56	43.90	797396
2012-02-10	43.60	43.69	43.17	43.17	994233
2012-02-13	43.43	43.80	43.41	43.77	1081733
2012-02-14	43.75	44.02	43.58	44.02	865348
2012-02-15	44.10	44.54	43.86	43.86	1008439
2012-02-16	45.25	45.99	44.76	45.10	3114077
2012-02-17	45.09	45.60	44.75	45.43	1648305
2012-02-21	45.57	45.57	44.73	44.85	1017947
2012-02-22	44.76	44.94	44.34	44.41	1341606
2012-02-23	44.21	44.52	44.08	44.40	719859
2012-02-24	44.48	44.54	43.88	43.92	851854
2012-02-27	43.94	44.08	43.76	43.84	824348
2012-02-28	43.91	44.20	43.79	44.00	913326
2012-02-29	43.97	44.18	43.85	43.94	1461004
2012-03-01	43.58	43.90	43.40	43.72	1231934
2012-03-02	43.71	43.86	43.55	43.60	806752
2012-03-05	43.50	43.82	43.17	43.33	1288858
2012-03-06	43.12	43.25	42.04	42.04	1740911
2012-03-07	42.23	42.32	41.96	42.11	1451804
2012-03-08	42.44	42.73	42.29	42.66	1320319
2012-03-09	42.81	42.86	42.55	42.76	918769
2012-03-12	42.80	42.85	42.48	42.78	846909
2012-03-13	42.90	43.01	42.73	42.88	1081448
2012-03-14	42.87	43.19	42.81	42.95	947358
2012-03-15	42.97	43.01	42.81	42.87	783999
2012-03-16	42.88	43.19	42.87	43.11	1232556
2012-03-19	42.98	43.36	42.88	43.31	882396
2012-03-20	43.06	43.29	42.90	42.92	970234
2012-03-21	43.03	43.23	42.90	43.10	642165
2012-03-22	42.90	43.51	42.87	43.49	939071
2012-03-23	43.46	43.99	43.31	43.96	1159832
2012-03-26	44.01	44.74	43.97	44.73	1426629
2012-03-27	44.74	45.41	44.58	45.25	1990432
2012-03-28	45.22	45.33	44.77	45.02	1538794
2012-03-29	44.87	45.17	44.82	44.99	2005999
2012-03-30	45.24	45.35	45.00	45.25	1453778
2012-04-02	45.20	45.77	45.16	45.66	1171225
2012-04-03	45.64	45.92	43.04	43.18	6193216
2012-04-04	42.88	42.95	41.73	41.84	3489577
2012-04-05	41.56	41.62	40.80	41.27	3719219
2012-04-09	40.86	41.29	40.65	41.17	2242426
2012-04-10	41.09	41.21	40.76	40.87	2029353
2012-04-11	41.20	41.30	40.60	40.80	1992132
2012-04-12	40.76	40.89	40.70	40.82	2843523
2012-04-13	40.79	41.21	40.75	40.94	1611713
2012-04-16	41.05	41.18	40.77	40.89	1276410
2012-04-17	40.91	41.11	40.81	40.98	1988620
2012-04-18	40.91	41.28	40.80	41.20	1266763
2012-04-19	41.26	41.46	41.15	41.26	1530729
2012-04-20	41.32	41.43	41.14	41.30	1635946
2012-04-23	41.00	41.15	40.96	41.01	1145316
2012-04-24	41.16	41.52	41.12	41.52	1434471
2012-04-25	41.73	41.88	41.25	41.28	946874
2012-04-26	41.28	41.71	41.16	41.65	867932
2012-04-27	41.65	41.96	41.41	41.49	1048817
2012-04-30	41.50	41.62	41.26	41.58	1292752
2012-05-01	41.60	42.28	41.52	41.94	1622515
2012-05-02	41.76	42.24	41.55	42.12	1465901
2012-05-03	42.13	43.05	42.13	42.47	1571240
2012-05-04	42.20	42.32	41.95	42.00	1258184
2012-05-07	42.11	42.26	41.70	42.04	1510165
2012-05-08	41.67	41.82	40.40	41.43	2795155
2012-05-09	40.93	41.52	40.72	40.98	1982849
2012-05-10	41.17	41.50	41.04	41.11	842817
2012-05-11	40.96	41.60	40.72	41.32	1108290
2012-05-14	40.96	41.02	40.60	40.93	950848
2012-05-15	40.84	40.85	40.42	40.46	1066271
2012-05-16	40.50	40.63	40.14	40.17	935680
2012-05-17	40.04	40.19	39.84	39.99	1795489
2012-05-18	40.11	40.12	39.60	39.84	1579234
2012-05-21	39.92	40.08	39.64	39.81	1046288
2012-05-22	39.92	40.15	39.78	39.98	1036016
2012-05-23	39.85	39.86	38.87	39.25	1250029
2012-05-24	39.26	39.53	39.00	39.51	1066990
2012-05-25	39.19	39.81	39.19	39.78	755189
2012-05-29	39.87	40.08	39.48	39.60	1180268
2012-05-30	39.24	39.25	38.90	38.98	1149773
2012-05-31	38.96	39.01	38.42	38.45	1666826
2012-06-01	38.07	38.41	37.96	38.33	1625680
2012-06-04	38.56	38.57	38.01	38.28	987361
2012-06-05	38.20	38.35	38.06	38.30	855722
2012-06-06	38.50	38.81	38.43	38.81	1255347
2012-06-07	39.05	39.19	38.69	38.74	1913513
2012-06-08	38.83	38.99	38.59	38.98	1111963
2012-06-11	39.18	39.19	38.45	38.49	1254235
2012-06-12	38.76	39.36	38.57	38.66	919318
2012-06-13	38.63	38.91	38.52	38.70	589568
2012-06-14	38.85	39.52	38.78	39.38	830711
2012-06-15	39.42	39.66	39.37	39.43	818146
2012-06-18	39.27	39.82	39.27	39.55	511549
2012-06-19	39.70	40.08	39.46	39.63	916160
2012-06-20	39.55	39.88	39.35	39.67	801063
2012-06-21	39.68	39.97	38.77	38.79	1092716
2012-06-22	39.05	39.11	38.75	38.96	1058628
2012-06-25	38.78	39.30	38.75	39.13	815931
2012-06-26	39.28	39.59	39.07	39.39	820085
2012-06-27	39.55	39.86	39.49	39.73	799412
2012-06-28	39.62	39.80	39.33	39.76	873040
2012-06-29	40.41	41.68	40.14	41.61	1757575
2012-07-02	41.84	41.84	40.85	41.47	1184931
2012-07-03	41.50	41.77	41.26	41.67	612807
2012-07-05	41.47	41.63	41.23	41.40	632662
2012-07-06	41.22	41.36	40.94	41.00	731959
2012-07-09	41.00	41.08	40.23	40.36	1036122
2012-07-10	40.63	40.80	39.96	40.08	824716
2012-07-11	40.00	40.55	39.88	40.47	983680
2012-07-12	40.35	40.79	40.18	40.73	877277
2012-07-13	40.80	41.37	40.67	40.86	1143698
2012-07-16	40.75	40.90	40.52	40.75	883427
2012-07-17	40.79	41.10	40.60	40.92	520264
2012-07-18	40.83	41.57	40.80	41.48	1002362
2012-07-19	41.50	41.55	41.23	41.37	550251
2012-07-20	41.21	41.54	40.98	41.34	713444
2012-07-23	40.89	40.92	40.57	40.77	666781
2012-07-24	40.75	40.85	40.23	40.49	1086245
2012-07-25	40.66	40.73	40.12	40.22	651570
2012-07-26	40.80	41.48	40.53	41.30	1702049
2012-07-27	41.48	42.38	41.48	42.28	1148205
2012-07-30	42.25	42.69	42.17	42.59	780696
2012-07-31	42.62	42.62	42.08	42.32	978626
2012-08-01	42.46	42.88	42.08	42.82	1464212
2012-08-02	42.54	42.55	41.12	41.12	1222655
2012-08-03	41.76	42.15	41.51	42.08	1047190
2012-08-06	42.28	42.66	42.08	42.32	1242147
2012-08-07	42.66	43.08	40.85	42.92	2452711
2012-08-08	43.00	44.23	42.93	43.96	2185571
2012-08-09	44.08	44.12	43.56	44.03	966537
2012-08-10	43.79	44.22	43.59	44.17	683921
2012-08-13	44.08	44.10	43.53	43.68	873136
2012-08-14	43.74	43.84	43.27	43.43	2381711
2012-08-15	43.40	44.10	43.21	43.81	772586
2012-08-16	43.75	44.28	43.73	44.27	1006654
2012-08-17	44.24	44.37	43.79	44.33	880587
2012-08-20	44.34	44.34	43.87	44.24	1065001
2012-08-21	44.33	44.49	44.13	44.25	1226504
2012-08-22	44.25	44.34	43.91	44.12	1849582
2012-08-23	44.03	44.23	44.03	44.13	1025751
2012-08-24	44.08	44.35	43.96	44.27	1091400
2012-08-27	44.29	44.53	44.16	44.35	893280
2012-08-28	44.31	44.58	44.08	44.22	952907
2012-08-29	43.82	44.55	43.68	44.08	1318192
2012-08-30	44.00	44.01	43.36	43.99	1334162
2012-08-31	44.19	44.80	44.12	44.54	999340
2012-09-04	44.63	44.95	44.30	44.52	1064542
2012-09-05	44.60	44.88	44.31	44.87	1335411
2012-09-06	45.00	45.75	44.97	45.73	1282875
2012-09-07	45.73	45.95	45.34	45.54	703674
2012-09-10	45.28	45.50	45.18	45.21	817183
2012-09-11	45.19	45.41	45.12	45.35	1137522
2012-09-12	45.43	45.45	45.15	45.26	944881
2012-09-13	45.34	46.00	45.16	46.00	1154040
2012-09-14	45.95	46.35	45.56	45.87	1234268
2012-09-17	45.82	45.91	45.47	45.64	794524
2012-09-18	45.54	45.90	45.44	45.85	1090500
2012-09-19	45.94	45.98	45.69	45.78	956217
2012-09-20	45.69	45.83	45.58	45.65	970397
2012-09-21	45.70	45.85	45.57	45.60	1027399
2012-09-24	45.35	45.54	45.29	45.29	816552
2012-09-25	45.50	45.64	45.18	45.18	853687
2012-09-26	45.18	45.53	45.08	45.11	602529
2012-09-27	45.37	45.46	45.07	45.35	1078665
2012-09-28	45.26	45.29	44.65	45.05	1112057
2012-10-01	44.69	44.84	42.65	42.82	3618173
2012-10-02	43.08	43.38	42.96	43.28	2164603
2012-10-03	43.33	43.87	43.32	43.79	1165350
2012-10-04	44.01	44.63	43.87	44.60	1783843
2012-10-05	44.93	45.00	44.58	44.64	2379865
2012-10-08	44.68	44.98	44.56	44.79	1219153
2012-10-09	44.76	44.86	44.28	44.30	1074969
2012-10-10	44.18	44.60	44.15	44.17	1750862
2012-10-11	44.36	44.60	44.21	44.31	717893
2012-10-12	44.43	44.57	44.15	44.20	912845
2012-10-15	44.20	44.60	44.19	44.50	776866
2012-10-16	44.60	44.78	44.43	44.61	915076
2012-10-17	44.75	45.19	44.65	45.18	903918
2012-10-18	45.00	45.00	44.18	44.60	2510625
2012-10-19	44.49	44.55	43.90	44.03	1356276
2012-10-22	43.93	44.20	43.63	43.96	794914
2012-10-23	43.65	44.04	43.47	43.94	960737
2012-10-24	43.96	44.28	43.44	43.51	792631
2012-10-25	43.80	44.11	43.54	43.80	549124
2012-10-26	43.77	43.81	43.10	43.46	949051
2012-10-31	43.72	43.88	42.93	43.14	1654144
2012-11-01	43.26	43.46	43.09	43.20	1185446
2012-11-02	43.45	43.71	43.26	43.31	1556535
2012-11-05	43.05	43.25	42.79	42.94	725030
2012-11-06	43.04	43.62	42.95	43.20	2106666
2012-11-07	42.62	42.73	41.44	41.60	2350002
2012-11-08	41.20	41.85	40.90	40.90	1235308
2012-11-09	40.80	41.62	40.78	41.18	1260791
2012-11-12	41.19	41.23	40.66	40.77	1101588
2012-11-13	40.68	40.90	40.37	40.42	808674
2012-11-14	40.55	40.55	39.46	39.59	1822430
2012-11-15	39.56	40.04	39.46	39.70	1218125
2012-11-16	39.73	40.10	39.51	39.83	2511938
2012-11-19	40.15	40.45	40.10	40.28	1188901
2012-11-20	40.34	40.34	39.91	40.16	1144567
2012-11-21	40.21	40.21	39.89	40.08	1211915
2012-11-23	40.26	40.54	40.09	40.51	1060286
2012-11-26	40.47	40.58	40.27	40.49	1513531
2012-11-27	40.42	40.55	40.18	40.23	1021761
2012-11-28	39.85	40.42	39.85	40.35	1313043
2012-11-29	40.38	41.05	40.35	41.05	3010466
2012-11-30	41.04	41.46	40.91	41.46	4766076
2012-12-03	41.66	41.81	41.32	41.52	1481368
2012-12-04	41.63	41.89	41.41	41.75	1544827
2012-12-05	41.73	42.41	41.69	42.40	1993692
2012-12-06	42.39	42.56	42.13	42.50	1431382
2012-12-07	42.55	43.05	42.54	43.01	1077374
2012-12-10	43.48	43.48	42.92	43.40	1092227
2012-12-11	43.38	43.81	43.28	43.63	1012147
2012-12-12	43.58	43.69	42.97	43.11	1444709
2012-12-13	43.27	43.48	42.99	43.15	880573
2012-12-14	43.15	43.18	42.95	43.04	1027977
2012-12-17	43.10	43.67	42.99	43.49	1141056
2012-12-18	43.51	43.99	43.45	43.86	1153206
2012-12-19	43.96	44.00	43.45	43.45	611225
2012-12-20	43.60	43.65	43.30	43.51	743338
2012-12-21	43.10	43.53	43.10	43.36	1298915
2012-12-24	43.19	43.48	43.00	43.28	247137
2012-12-26	43.30	43.42	43.10	43.20	482332
2012-12-27	43.20	43.36	42.77	43.16	723033
2012-12-28	42.92	43.04	42.68	42.71	671431
2012-12-31	42.63	42.79	42.17	42.79	998649
2013-01-02	43.42	43.54	43.11	43.54	1391090
2013-01-03	43.43	43.43	42.73	42.94	2186314
2013-01-04	42.96	43.03	42.56	42.75	1444183
2013-01-07	42.71	42.94	41.86	41.96	1989223
2013-01-08	41.77	42.04	41.26	41.83	1710867
2013-01-09	41.98	42.19	41.78	42.11	857411
2013-01-10	42.34	42.50	42.09	42.34	908256
2013-01-11	42.56	43.23	42.46	42.69	928109
2013-01-14	42.65	42.90	42.31	42.90	738436
2013-01-15	42.75	43.12	42.58	43.08	665365
2013-01-16	43.09	43.56	43.00	43.49	1037987
2013-01-17	43.77	44.24	43.48	44.21	1047106
2013-01-18	44.27	44.89	44.03	44.84	1219324
2013-01-22	44.86	45.58	44.67	45.28	1742591
2013-01-23	45.17	45.40	44.70	44.86	1103504
2013-01-24	44.93	45.67	44.93	45.47	1013011
2013-01-25	45.49	45.53	44.88	45.12	1162184
2013-01-28	45.17	45.17	44.85	45.14	760570
2013-01-29	45.08	45.54	45.06	45.52	732007
2013-01-30	45.39	45.75	45.23	45.59	899881
2013-01-31	45.48	45.57	44.86	45.18	2142700
2013-02-01	45.49	45.76	45.19	45.37	959523
2013-02-04	45.04	45.08	44.11	44.14	1410662
2013-02-05	44.33	44.74	44.22	44.58	1103220
2013-02-06	44.42	44.42	44.02	44.11	1240682
2013-02-07	44.08	44.37	44.08	44.31	725021
2013-02-08	44.29	44.50	44.23	44.41	840687
2013-02-11	44.32	44.45	44.00	44.05	784904
2013-02-12	44.07	44.35	43.90	44.22	1167052
2013-02-13	44.29	44.62	44.25	44.62	1105620
2013-02-14	44.69	45.35	43.91	43.97	2011870
2013-02-15	44.08	44.23	43.38	43.53	1859481
2013-02-19	43.72	45.27	43.72	45.10	2195225
2013-02-20	45.07	45.26	44.57	44.60	1500974
2013-02-21	44.51	44.71	44.09	44.49	1480081
2013-02-22	44.62	46.50	44.44	46.48	2687455
2013-02-25	46.48	47.09	46.08	46.08	2105447
2013-02-26	46.12	46.50	44.91	45.00	2405589
2013-02-27	44.92	45.12	44.32	44.79	1681176
2013-02-28	44.34	44.67	44.02	44.21	2784895
2013-03-01	44.09	45.26	44.09	45.24	1977202
2013-03-04	45.21	45.35	45.01	45.22	1269262
2013-03-05	45.30	47.00	45.27	46.97	2211541
2013-03-06	46.99	47.00	46.51	46.58	1055061
2013-03-07	46.68	46.96	46.47	46.58	803823
2013-03-08	46.75	47.39	46.56	47.37	1033225
2013-03-11	47.37	48.73	47.15	48.56	1936955
2013-03-12	48.54	48.54	47.80	48.09	1492843
2013-03-13	48.19	48.93	48.05	48.80	1144381
2013-03-14	48.84	48.84	48.25	48.37	1015978
2013-03-15	48.23	48.58	48.10	48.46	1246087
2013-03-18	47.90	48.22	47.73	48.00	873011
2013-03-19	48.08	48.42	47.64	47.83	922017
2013-03-20	47.98	49.05	47.88	48.91	1556046
2013-03-21	48.75	48.84	48.46	48.56	864776
2013-03-22	48.80	49.04	48.51	48.96	744962
2013-03-25	48.99	49.15	48.43	48.59	846576
2013-03-26	48.60	49.29	48.50	49.27	913528
2013-03-27	48.93	48.96	48.46	48.49	768496
2013-03-28	48.42	48.98	48.40	48.93	900339
2013-04-01	49.85	51.90	49.77	51.90	3239516
2013-04-02	52.08	52.93	51.52	52.28	3300520
2013-04-03	52.40	52.42	50.97	51.02	2320354
2013-04-04	50.81	51.49	50.80	51.02	1117088
2013-04-05	50.42	50.63	49.99	50.16	1340579
2013-04-08	50.03	50.38	49.96	50.32	1440470
2013-04-09	50.32	50.32	49.73	49.97	929148
2013-04-10	50.02	51.12	50.02	51.00	979691
2013-04-11	50.92	51.60	50.92	51.46	848559
2013-04-12	51.18	51.91	50.94	51.91	825226
2013-04-15	51.67	51.93	50.60	50.60	1357661
2013-04-16	50.98	51.22	50.58	50.90	1224160
2013-04-17	50.68	50.93	50.04	50.17	973229
2013-04-18	50.29	50.58	49.60	49.70	1065650
2013-04-19	49.92	52.68	49.92	52.65	2526542
2013-04-22	52.52	52.71	51.85	52.08	1177057
2013-04-23	52.33	53.07	52.12	53.02	1473590
2013-04-24	52.83	53.10	51.58	51.63	1761403
2013-04-25	51.90	52.07	51.24	51.31	1189234
2013-04-26	51.21	51.36	50.79	51.01	816424
2013-04-29	51.23	51.71	51.18	51.51	941220
2013-04-30	51.29	51.62	50.60	51.60	1080797
2013-05-01	51.57	51.83	50.94	50.97	780686
2013-05-02	50.96	51.15	50.36	50.42	1193161
2013-05-03	50.75	51.42	50.58	51.31	787841
2013-05-06	51.20	51.20	50.38	50.97	965760
2013-05-07	50.00	50.80	48.85	50.72	2537260
2013-05-08	50.65	50.70	49.63	49.70	1456733
2013-05-09	49.51	49.85	49.13	49.49	1808231
2013-05-10	49.65	50.09	49.51	50.08	734666
2013-05-13	50.08	50.30	49.75	50.29	1009493
2013-05-14	50.08	51.13	49.91	51.09	1323556
2013-05-15	50.96	51.14	50.62	51.06	1153501
2013-05-16	51.91	53.10	51.75	52.74	2655088
2013-05-17	52.83	53.35	52.48	53.32	1515165
2013-05-20	53.10	53.12	52.61	52.90	1007361
2013-05-21	52.87	52.89	52.16	52.57	1050619
2013-05-22	52.48	52.84	51.64	51.69	1641499
2013-05-23	51.35	51.68	50.96	51.28	1377706
2013-05-24	51.23	51.84	51.02	51.56	902935
2013-05-28	52.01	52.37	51.35	51.88	1368952
2013-05-29	51.13	51.53	50.99	51.03	1385676
2013-05-30	51.01	51.39	51.00	51.05	876671
2013-05-31	50.88	50.88	49.39	49.41	1666149
2013-06-03	49.68	50.19	49.01	49.59	1731929
2013-06-04	49.69	50.49	49.60	50.38	1291510
2013-06-05	50.22	50.58	49.78	49.82	1258823
2013-06-06	49.88	50.05	48.98	49.53	1255422
2013-06-07	49.87	50.72	49.60	50.66	1052837
2013-06-10	50.71	51.19	50.39	51.18	1202317
2013-06-11	50.44	51.02	50.12	50.58	1018626
2013-06-12	50.89	51.07	49.60	49.60	1077575
2013-06-13	49.56	49.94	49.18	49.84	1466642
2013-06-14	49.84	50.11	49.45	49.59	1143489
2013-06-17	49.82	50.65	49.52	49.99	1408767
2013-06-18	49.97	50.10	49.75	49.84	1134507
2013-06-19	49.90	50.59	49.14	49.14	2057879
2013-06-20	48.72	48.87	47.52	47.62	2129063
2013-06-21	48.10	48.33	47.00	47.79	2306420
2013-06-24	47.15	48.33	46.94	47.90	1448348
2013-06-25	48.37	48.37	47.54	48.11	907638
2013-06-26	48.53	48.71	48.09	48.47	1067469
2013-06-27	48.79	49.15	48.48	48.56	1057067
2013-06-28	48.47	48.65	47.82	47.86	1583161
2013-07-01	48.18	48.47	48.01	48.16	958721
2013-07-02	48.07	48.32	47.66	48.07	1224086
2013-07-03	47.67	47.77	47.16	47.54	886426
2013-07-05	47.79	47.92	47.17	47.65	548751
2013-07-08	47.87	48.47	47.79	48.21	1322610
2013-07-09	48.48	50.36	48.48	50.33	2336224
2013-07-10	50.33	50.59	49.76	50.33	1603829
2013-07-11	50.90	51.94	50.79	51.90	1748088
2013-07-12	51.76	51.76	51.05	51.30	1413096
2013-07-15	51.34	51.79	51.20	51.71	976228
2013-07-16	51.50	51.50	50.74	51.08	977005
2013-07-17	51.22	51.43	50.77	50.83	1225241
2013-07-18	50.75	51.36	50.70	51.00	1980117
2013-07-19	51.00	51.42	50.80	51.39	2257193
2013-07-22	51.29	51.40	50.82	50.95	1575006
2013-07-23	50.99	51.02	50.40	50.63	1957386
2013-07-24	50.67	50.75	49.28	49.89	2643188
2013-07-25	49.43	49.89	48.93	49.83	2400803
2013-07-26	49.08	50.06	49.08	49.79	1639427
2013-07-29	49.70	49.95	49.53	49.87	1013424
2013-07-30	49.95	50.38	49.82	49.88	1261594
2013-07-31	50.18	50.51	50.01	50.06	1539124
2013-08-01	50.57	50.96	50.41	50.91	1278105
2013-08-02	50.67	51.00	50.65	50.79	1455786
2013-08-05	50.70	50.76	49.99	50.08	2061303
2013-08-06	50.89	53.52	50.89	53.26	7457851
2013-08-07	53.21	53.32	52.44	52.79	2806506
2013-08-08	52.79	53.53	52.61	53.42	1805613
2013-08-09	53.46	53.75	53.18	53.20	1159561
2013-08-12	52.93	52.93	52.42	52.52	1462964
2013-08-13	52.66	52.67	52.16	52.42	1196432
2013-08-14	52.46	52.46	51.84	51.90	1246008
2013-08-15	51.58	51.66	50.61	50.75	1691100
2013-08-16	50.56	50.90	50.42	50.78	2059282
2013-08-19	50.61	50.68	50.05	50.11	1274723
2013-08-20	50.26	50.85	50.12	50.52	1089869
2013-08-21	50.50	50.50	49.70	49.88	1210990
2013-08-22	49.86	50.12	49.73	49.84	937042
2013-08-23	49.90	50.58	49.65	50.46	1043753
2013-08-26	50.47	50.47	49.63	49.76	1006515
2013-08-27	49.42	49.57	49.15	49.48	1067452
2013-08-28	49.22	49.22	48.43	48.44	964700
2013-08-29	48.40	48.79	48.18	48.59	592038
2013-08-30	48.62	48.91	48.39	48.79	946491
2013-09-03	49.50	49.85	48.33	48.56	1126129
2013-09-04	48.46	49.32	48.25	49.31	1481805
2013-09-05	49.12	49.46	49.03	49.19	957525
2013-09-06	49.40	49.47	48.93	49.24	994869
2013-09-09	49.28	49.28	48.96	49.09	911145
2013-09-10	49.38	49.39	49.03	49.39	921425
2013-09-11	49.37	49.78	49.34	49.71	1032910
2013-09-12	49.61	49.70	49.18	49.28	830533
2013-09-13	49.30	49.65	49.23	49.54	754740
2013-09-16	49.98	50.40	49.96	50.22	1093376
2013-09-17	50.34	51.09	50.24	50.70	1159996
2013-09-18	50.66	51.58	50.37	51.56	804559
2013-09-19	51.79	52.15	51.37	51.49	819086
2013-09-20	51.49	51.49	50.46	50.53	1231047
2013-09-23	50.43	50.51	50.04	50.29	697275
2013-09-24	50.20	50.48	49.97	50.20	590303
2013-09-25	50.33	50.68	50.09	50.43	738520
2013-09-26	50.48	50.79	50.48	50.69	767917
2013-09-27	50.40	50.54	50.16	50.40	582399
2013-09-30	50.23	50.36	49.91	50.13	888538
2013-10-01	50.15	50.94	49.89	50.94	909180
2013-10-02	50.69	50.70	49.94	50.19	1303473
2013-10-03	49.99	50.15	49.43	49.74	894684
2013-10-04	49.70	50.50	49.63	50.47	654472
2013-10-07	50.07	50.08	49.78	49.89	708389
2013-10-08	49.79	50.00	49.57	49.71	923689
2013-10-09	49.85	50.13	49.73	49.94	1004599
2013-10-10	50.50	51.31	50.44	51.29	1082821
2013-10-11	51.29	51.77	51.08	51.76	718601
2013-10-14	51.28	51.89	51.28	51.82	740348
2013-10-15	51.84	51.96	51.10	51.27	748702
2013-10-16	51.51	52.13	51.51	51.82	911229
2013-10-17	51.72	52.79	51.50	52.67	664517
2013-10-18	52.97	53.16	52.52	52.62	1097017
2013-10-21	52.74	53.52	52.54	53.50	1141202
2013-10-22	53.57	54.47	53.50	54.16	1409553
2013-10-23	54.07	54.09	53.49	53.64	1065483
2013-10-24	53.65	53.67	53.05	53.34	913039
2013-10-25	53.49	53.90	53.22	53.89	510905
2013-10-28	53.94	54.78	53.85	54.54	1145905
2013-10-29	54.67	55.54	54.55	55.30	950416
2013-10-30	55.21	55.28	54.68	54.83	660768
2013-10-31	54.71	54.92	53.77	54.00	1051610
2013-11-01	54.09	54.24	53.28	53.99	719610
2013-11-04	54.31	54.42	53.57	54.21	1099846
2013-11-05	54.09	54.14	53.37	54.01	1199060
2013-11-06	56.26	56.26	53.74	54.69	1699489
2013-11-07	54.46	54.67	52.68	53.00	1918397
2013-11-08	53.00	53.89	52.52	53.79	991748
2013-11-11	53.86	54.15	53.58	53.87	670368
2013-11-12	53.86	53.87	53.15	53.85	679311
2013-11-13	53.57	54.02	53.15	53.90	722628
2013-11-14	54.07	54.29	53.74	53.98	758889
2013-11-15	53.62	54.24	53.46	54.12	771504
2013-11-18	54.14	54.29	53.88	53.99	655374
2013-11-19	54.02	54.19	53.81	53.91	524192
2013-11-20	53.92	54.06	52.90	53.24	751753
2013-11-21	53.42	53.49	52.78	53.04	684405
2013-11-22	53.01	53.75	52.82	53.65	597612
2013-11-25	53.77	54.04	53.29	53.45	631982
2013-11-26	53.06	53.39	52.90	53.17	625422
2013-11-27	53.19	53.33	52.85	53.05	371494
2013-11-29	53.01	53.01	52.64	52.67	246734
2013-12-02	52.72	52.84	52.11	52.55	786085
2013-12-03	52.47	54.07	52.34	53.93	1527184
2013-12-04	53.52	54.57	53.40	54.34	1815101
2013-12-05	54.07	55.33	53.56	54.01	1952803
2013-12-06	54.43	54.98	54.20	54.96	872025
2013-12-09	55.07	55.39	54.83	55.06	638957
2013-12-10	54.86	55.12	54.33	54.70	741620
2013-12-11	54.80	55.01	54.20	54.30	760925
2013-12-12	54.10	54.18	53.28	53.42	778479
2013-12-13	53.58	53.71	52.79	53.19	656188
2013-12-16	53.49	54.08	53.36	53.75	885610
2013-12-17	53.77	53.96	53.38	53.79	738443
2013-12-18	53.88	55.43	53.67	55.39	1103155
2013-12-19	55.32	55.40	54.62	54.97	689300
2013-12-20	55.11	55.31	54.77	54.94	862811
2013-12-23	55.26	55.32	54.76	54.94	551803
2013-12-24	55.07	55.28	54.75	55.04	136920
2013-12-26	55.09	55.46	54.70	55.39	301533
2013-12-27	55.16	55.80	55.14	55.76	609552
2013-12-30	55.70	55.98	55.34	55.76	443173
2013-12-31	56.01	56.49	56.01	56.15	550641
2014-01-02	55.95	56.05	54.85	55.22	1352710
2014-01-03	55.36	55.44	54.73	55.01	802581
2014-01-06	55.15	55.20	54.57	54.80	886351
2014-01-07	55.00	55.64	54.80	55.35	1407221
2014-01-08	55.50	55.66	55.11	55.22	935663
2014-01-09	55.40	55.45	55.09	55.30	700165
2014-01-10	55.43	56.23	55.39	56.08	1160453
2014-01-13	56.03	57.18	55.74	55.94	2130248
2014-01-14	55.96	56.79	55.92	56.67	1218354
2014-01-15	56.61	56.61	56.05	56.23	1210678
2014-01-16	56.06	56.42	55.77	56.15	1072756
2014-01-17	56.13	56.24	55.48	55.58	1169322
2014-01-21	55.61	55.97	54.86	55.11	1517309
2014-01-22	55.19	55.84	55.11	55.35	1207594
2014-01-23	54.94	55.10	54.37	54.45	997245
2014-01-24	54.22	54.44	53.82	53.82	904958
2014-01-27	53.65	54.57	53.63	54.24	1040855
2014-01-28	54.27	54.83	54.08	54.70	871479
2014-01-29	54.20	54.20	53.13	53.41	1136171
2014-01-30	53.73	53.99	53.46	53.81	771545
2014-01-31	52.96	53.20	52.55	52.64	1071425
2014-02-03	52.60	52.64	51.46	51.46	1321438
2014-02-04	51.77	52.03	51.28	51.48	1509718
2014-02-05	51.30	51.46	50.90	51.32	791327
2014-02-06	51.48	51.77	51.41	51.67	763220
2014-02-07	51.97	52.44	51.83	52.41	576427
2014-02-10	52.57	52.68	52.01	52.52	724988
2014-02-11	52.52	53.37	52.41	53.29	757450
2014-02-12	53.48	53.63	53.00	53.10	1373577
2014-02-13	52.68	54.68	52.68	54.53	1322431
2014-02-14	54.62	55.11	54.43	55.02	1242668
2014-02-18	54.63	55.83	54.62	55.73	1463770
2014-02-19	55.72	56.75	55.60	56.12	1382009
2014-02-20	56.10	56.42	55.66	56.13	1449020
2014-02-21	56.14	56.71	55.92	56.60	956640
2014-02-24	57.00	57.54	56.75	57.27	1372760
2014-02-25	57.33	57.48	56.97	57.25	758828
2014-02-26	57.13	57.28	56.63	56.68	700665
2014-02-27	56.70	57.07	56.61	56.91	761099
2014-02-28	56.98	57.18	56.54	56.83	919750
2014-03-03	56.50	56.71	56.06	56.62	732886
2014-03-04	57.07	57.41	56.69	56.92	896780
2014-03-05	57.00	57.72	56.90	57.49	956538
2014-03-06	57.48	58.19	57.37	57.99	1184979
2014-03-07	58.07	58.48	57.84	58.24	856717
2014-03-10	58.18	58.49	58.00	58.46	675460
2014-03-11	58.43	58.49	57.90	58.03	763058
2014-03-12	57.72	58.31	57.66	58.11	727174
2014-03-13	58.26	58.45	57.55	57.63	798799
2014-03-14	57.57	58.16	57.44	57.61	782670
2014-03-17	57.80	58.25	57.64	58.25	641214
2014-03-18	58.21	58.36	57.91	58.18	565297
2014-03-19	58.21	58.50	57.53	57.75	601174
2014-03-20	57.66	58.18	57.47	58.16	383909
2014-03-21	58.16	59.15	58.16	58.50	1255512
2014-03-24	58.63	59.02	57.48	57.55	753199
2014-03-25	58.01	58.63	57.81	58.61	1125187
2014-03-26	58.65	58.85	57.80	57.80	591647
2014-03-27	57.98	58.39	57.79	58.07	705304
2014-03-28	58.52	58.82	57.90	58.08	888172
2014-03-31	58.61	58.98	58.34	58.86	880575
2014-04-01	58.93	59.01	58.50	58.87	747437
2014-04-02	58.87	59.53	58.61	59.50	1150128
2014-04-03	59.67	59.75	59.21	59.72	1335209
2014-04-04	60.00	60.90	59.52	59.79	1686938
2014-04-07	59.67	60.04	59.12	59.22	1799397
2014-04-08	59.30	59.75	58.77	59.22	1576477
2014-04-09	59.35	59.46	58.69	59.33	1208447
2014-04-10	58.56	59.31	58.01	58.03	1094975
2014-04-11	58.00	58.30	56.79	57.08	1433243
2014-04-14	57.53	57.76	57.09	57.54	908995
2014-04-15	57.62	57.70	56.60	57.27	938750
2014-04-16	57.65	58.62	57.45	58.53	1067418
2014-04-17	58.37	58.70	57.98	58.31	869400
2014-04-21	58.24	58.37	57.91	58.16	418987
2014-04-22	58.25	59.24	58.07	59.08	1224718
2014-04-23	59.13	59.28	58.54	58.57	708569
2014-04-24	58.69	59.17	58.43	59.08	650558
2014-04-25	59.03	59.03	58.29	58.56	801101
2014-04-28	58.96	60.16	58.75	60.15	1175679
2014-04-29	60.36	60.53	60.05	60.16	797310
2014-04-30	60.17	60.17	59.46	59.97	1209017
2014-05-01	60.06	60.48	59.61	60.48	904047
2014-05-02	60.50	60.59	60.26	60.58	719511
2014-05-05	60.29	60.55	59.98	60.55	870814
2014-05-06	60.28	60.36	59.69	59.77	789303
2014-05-07	60.00	62.42	60.00	61.95	1876498
2014-05-08	62.10	63.53	62.10	63.46	2117595
2014-05-09	63.39	64.06	63.22	63.81	1239315
2014-05-12	63.97	64.16	63.39	63.67	1271414
2014-05-13	63.85	64.17	63.59	64.03	799501
2014-05-14	64.00	64.25	63.56	63.58	871561
2014-05-15	63.46	63.76	63.39	63.73	1277765
2014-05-16	63.67	65.46	63.67	64.91	2904750
2014-05-19	64.64	65.08	64.59	64.96	1285566
2014-05-20	64.82	65.00	64.59	64.77	1097919
2014-05-21	65.00	65.11	64.34	64.52	1623751
2014-05-22	64.52	64.74	64.34	64.55	951864
2014-05-23	64.72	64.84	64.28	64.40	1232944
2014-05-27	64.67	65.09	64.48	64.79	2294136
2014-05-28	64.38	64.53	63.83	64.30	1598955
2014-05-29	64.44	65.36	64.38	65.34	2295742
2014-05-30	65.16	65.80	65.03	65.73	2339224
2014-06-02	65.60	65.82	65.38	65.77	1395938
2014-06-03	65.74	66.00	65.55	65.59	2036035
2014-06-04	65.59	65.83	65.35	65.57	795259
2014-06-05	65.87	65.87	65.38	65.65	855464
2014-06-06	65.61	66.78	65.61	66.72	1168597
2014-06-09	66.39	67.14	66.27	67.11	1456557
2014-06-10	67.39	71.39	67.38	70.71	7120278
2014-06-11	71.05	72.30	70.30	72.07	5248263
2014-06-12	71.99	72.78	71.23	71.47	2521864
2014-06-13	71.46	71.65	71.04	71.23	1924723
2014-06-16	71.20	71.54	70.93	71.53	1321942
2014-06-17	71.68	71.85	71.30	71.50	1106251
2014-06-18	71.48	72.57	71.38	72.50	1529365
2014-06-19	72.75	73.31	72.57	73.16	1600098
2014-06-20	73.74	75.55	73.30	74.86	3014890
2014-06-23	74.96	74.96	73.60	73.70	1697708
2014-06-24	73.70	73.70	72.64	73.35	2340929
2014-06-25	73.18	73.95	73.06	73.86	1122564
2014-06-26	73.75	74.28	73.59	74.21	1057872
2014-06-27	74.02	74.43	73.78	74.40	1486262
2014-06-30	74.22	74.83	73.96	74.16	1574448
2014-07-01	74.17	74.60	73.64	74.20	1405761
2014-07-02	74.41	74.58	73.14	73.58	1759526
2014-07-03	73.96	74.11	73.52	73.80	1143577
2014-07-07	73.51	73.78	73.17	73.36	1028877
2014-07-08	73.47	73.92	73.11	73.17	1164953
2014-07-09	73.24	73.77	73.24	73.54	1303306
2014-07-10	72.98	73.55	72.77	73.32	864713
2014-07-11	73.19	73.70	73.19	73.59	915482
2014-07-14	73.96	74.69	72.88	72.96	1493838
2014-07-15	72.95	73.03	72.14	72.53	2447175
2014-07-16	72.97	73.71	72.12	72.45	1419262
2014-07-17	72.27	72.51	71.29	71.39	943265
2014-07-18	71.55	72.56	71.30	72.50	1025662
2014-07-21	72.10	72.40	71.69	72.19	615205
2014-07-22	72.44	72.56	72.21	72.44	637527
2014-07-23	72.67	72.85	72.24	72.57	825189
2014-07-24	72.91	73.14	72.22	73.01	946435
2014-07-25	72.55	72.62	71.47	71.57	727414
2014-07-28	71.29	71.32	70.00	70.36	1837528
2014-07-29	70.77	70.95	70.03	70.09	863549
2014-07-30	70.47	70.48	69.01	69.10	1342194
2014-07-31	68.87	68.91	67.47	67.53	1353346
2014-08-01	67.17	68.10	67.00	67.64	1288438
2014-08-04	67.60	67.94	67.22	67.90	1254556
2014-08-05	67.81	67.91	66.95	67.21	1558013
2014-08-06	69.62	71.69	69.32	71.08	3551599
2014-08-07	71.49	71.50	69.55	69.70	1742328
2014-08-08	69.47	71.29	69.43	71.19	1317628
2014-08-11	71.27	72.27	71.23	71.92	1283422
2014-08-12	71.49	72.27	71.49	72.25	943743
2014-08-13	72.58	72.80	72.06	72.55	1466154
2014-08-14	73.30	74.92	72.84	74.90	1674749
2014-08-15	74.78	75.47	74.27	74.86	1184574
2014-08-18	75.34	75.53	74.95	75.18	925525
2014-08-19	75.42	75.61	75.19	75.21	959365
2014-08-20	75.20	75.20	74.42	74.69	677419
2014-08-21	74.81	74.91	74.44	74.49	1058449
2014-08-22	74.47	74.62	73.92	74.02	913190
2014-08-25	74.64	74.70	74.28	74.59	616558
2014-08-26	74.59	74.91	74.09	74.13	729951
2014-08-27	74.03	74.07	73.50	73.65	873021
2014-08-28	73.53	73.81	73.32	73.62	610113
2014-08-29	73.71	73.99	73.43	73.95	734702
2014-09-02	74.17	74.17	72.94	73.11	985652
2014-09-03	73.24	73.70	72.87	73.00	997980
2014-09-04	73.20	73.45	72.09	72.24	1116211
2014-09-05	72.04	72.21	71.57	72.15	1528618
2014-09-08	71.92	72.36	71.18	71.82	1228016
2014-09-09	70.99	71.13	70.03	70.19	1644172
2014-09-10	70.16	70.82	70.11	70.70	1576035
2014-09-11	70.53	71.63	70.46	71.58	1506660
2014-09-12	71.42	72.26	71.01	71.80	3175525
2014-09-15	76.71	77.78	75.31	76.00	10515055
2014-09-16	76.60	77.66	74.96	77.46	3518109
2014-09-17	77.21	77.57	76.34	77.00	1704661
2014-09-18	77.22	77.29	76.60	76.89	1367115
2014-09-19	77.28	77.29	76.45	76.58	1445762
2014-09-22	76.28	76.61	75.88	76.39	940731
2014-09-23	75.50	76.16	75.43	75.61	1155048
2014-09-24	75.44	76.68	75.22	76.51	1048159
2014-09-25	76.03	76.30	74.86	74.88	978716
2014-09-26	74.84	74.84	73.53	74.07	1130159
2014-09-29	74.18	74.64	73.88	74.22	2254363
2014-09-30	74.06	74.98	73.98	74.44	1255399
2014-10-01	74.00	74.09	72.29	72.58	1550515
2014-10-02	72.35	72.81	71.72	72.37	1144260
2014-10-03	72.92	74.28	72.70	74.01	2904616
2014-10-06	74.28	74.39	73.14	73.64	1817429
2014-10-07	73.31	73.93	73.12	73.19	1321588
2014-10-08	73.30	75.33	72.92	75.26	1770862
2014-10-09	74.93	75.14	73.55	73.60	1691001
2014-10-10	73.72	74.52	73.00	73.27	1754106
2014-10-13	73.07	73.35	71.80	71.86	1654761
2014-10-14	72.00	72.34	71.13	71.44	1653295
2014-10-15	70.93	70.94	67.09	68.36	3911497
2014-10-16	66.47	68.35	66.17	68.02	3679912
2014-10-17	68.75	70.66	68.41	69.96	1966483
2014-10-20	69.52	70.41	69.47	70.23	1324570
2014-10-21	70.46	72.13	70.05	71.84	1638326
2014-10-22	71.51	71.97	70.66	70.68	1298212
2014-10-23	71.37	71.81	70.66	71.34	1465574
2014-10-24	71.74	73.31	71.04	73.23	1601947
2014-10-27	72.87	73.22	72.02	72.27	1148906
2014-10-28	72.47	73.60	72.26	73.60	964257
2014-10-29	73.89	74.17	72.44	72.90	1150339
2014-10-30	72.61	73.60	72.55	72.92	1077656
2014-10-31	73.69	74.47	72.92	74.38	1704565
2014-11-03	74.47	75.26	73.90	74.55	2277309
2014-11-04	74.59	75.32	73.96	74.29	1389954
2014-11-05	75.22	75.22	74.02	74.16	1663004
2014-11-06	74.23	77.11	73.92	77.05	2289771
2014-11-07	77.00	77.87	76.67	77.18	1393440
2014-11-10	77.18	77.36	75.77	76.65	923127
2014-11-11	76.82	77.09	75.56	76.21	677174
2014-11-12	75.93	76.27	74.90	75.36	1135848
2014-11-13	75.85	76.66	75.57	76.41	285591
2014-11-14	76.06	76.22	75.20	75.48	731105
2014-11-17	75.55	77.93	75.33	77.75	1884677
2014-11-18	77.75	77.85	76.31	76.33	1208138
2014-11-19	76.29	76.29	74.29	74.84	1823878
2014-11-20	74.63	75.63	74.40	75.06	939344
2014-11-21	75.92	76.13	75.17	75.61	1034642
2014-11-24	75.85	76.96	75.69	76.45	1452184
2014-11-25	76.43	76.95	76.01	76.66	995163
2014-11-26	76.85	76.85	76.19	76.50	608085
2014-11-28	76.64	77.61	76.46	77.35	435904
2014-12-01	76.90	76.99	75.34	75.85	1224760
2014-12-02	75.70	76.73	75.70	76.55	2258000
2014-12-03	76.30	76.30	73.17	73.69	4422139
2014-12-04	73.53	73.98	72.53	73.26	2163327
2014-12-05	73.50	75.03	73.02	74.92	1923440
2014-12-08	74.55	74.80	73.33	73.85	1199066
2014-12-09	73.09	73.63	72.69	73.60	691380
2014-12-10	73.44	73.84	73.02	73.38	1192984
2014-12-11	73.64	75.90	73.21	74.79	1467806
2014-12-12	73.94	74.44	72.27	72.37	1629745
2014-12-15	72.74	73.36	71.70	72.04	1171661
2014-12-16	71.67	72.75	70.94	70.97	1321864
2014-12-17	70.87	73.78	70.81	73.66	1537121
2014-12-18	74.62	76.65	74.51	76.65	1445455
2014-12-19	76.84	77.49	75.57	75.91	1899881
2014-12-22	76.00	76.38	75.60	76.00	645999
2014-12-23	76.50	76.94	75.61	76.81	709652
2014-12-24	76.73	76.92	75.57	76.25	372583
2014-12-26	76.34	76.65	75.88	75.91	683880
2014-12-29	75.73	76.65	75.27	76.08	453743
2014-12-30	75.67	76.02	74.87	74.90	499937
2014-12-31	75.26	75.34	74.45	74.52	614571
2015-01-02	74.64	74.89	72.94	73.86	815597
2015-01-05	73.39	74.22	73.28	73.41	1289207
2015-01-06	73.91	74.36	72.40	73.06	1358824
2015-01-07	74.00	75.54	73.94	75.40	1507686
2015-01-08	77.04	78.05	77.03	77.73	1813192
2015-01-09	78.02	78.81	77.45	77.58	1192775
2015-01-12	77.40	77.87	76.39	76.96	796756
2015-01-13	77.65	78.37	75.34	76.17	1234946
2015-01-14	74.77	75.39	74.40	74.98	1661473
2015-01-15	74.38	75.35	74.03	74.56	1679526
2015-01-16	74.20	75.16	73.85	75.05	1365504
2015-01-20	75.63	75.97	74.40	75.23	1060936
2015-01-21	74.99	76.82	74.72	76.66	902861
2015-01-22	76.88	78.23	76.26	78.09	1067903
2015-01-23	78.10	78.51	77.73	78.09	1003215
2015-01-26	77.63	78.64	77.48	78.18	1013124
2015-01-27	77.27	77.85	76.44	77.55	1263685
2015-01-28	77.82	78.92	77.10	77.21	1030959
2015-01-29	77.24	78.08	75.99	78.03	1353868
2015-01-30	77.22	77.50	75.81	75.93	1243055
2015-02-02	76.39	76.52	75.13	76.23	1161719
2015-02-03	76.74	77.88	76.45	77.84	1553258
2015-02-04	77.48	78.61	77.43	77.67	949866
2015-02-05	77.86	78.26	77.27	78.21	1509625
2015-02-06	78.20	78.34	77.06	77.16	925460
2015-02-09	76.96	76.96	76.01	76.34	1998255
2015-02-10	77.15	78.36	71.85	73.21	7330670
2015-02-11	72.92	73.85	72.65	73.00	2523674
2015-02-12	73.00	73.81	72.77	73.78	1444580
2015-02-13	73.59	73.77	72.24	72.82	1794640
2015-02-17	72.97	76.05	72.80	75.90	2289250
2015-02-18	75.65	76.45	74.99	76.26	1305192
2015-02-19	76.07	76.45	75.42	75.48	1421906
2015-02-20	75.04	76.86	74.62	76.63	1393743
2015-02-23	76.77	77.12	76.52	76.80	703016
2015-02-24	76.86	77.07	76.20	76.57	995501
2015-02-25	75.94	76.22	75.44	75.68	858900
2015-02-26	75.55	77.39	75.54	77.24	1256507
2015-02-27	77.11	77.50	75.72	75.89	1994637
2015-03-02	75.80	76.20	75.61	75.91	762369
2015-03-03	75.81	75.89	74.65	74.73	1296108
2015-03-04	74.28	74.97	74.28	74.30	1400369
2015-03-05	74.36	75.04	74.19	74.44	1354221
2015-03-06	74.00	74.52	73.38	74.23	1402984
2015-03-09	74.31	75.06	74.16	74.81	981090
2015-03-10	74.00	74.31	73.37	73.42	1032905
2015-03-11	73.51	73.83	73.22	73.68	1407056
2015-03-12	73.73	75.71	73.59	75.67	1268560
2015-03-13	75.63	75.70	74.50	75.06	2165477
2015-03-16	75.26	75.88	74.99	75.34	1570808
2015-03-17	74.85	75.05	73.62	73.81	1424132
2015-03-18	73.77	75.03	72.29	74.14	1866069
2015-03-19	74.03	74.14	72.77	73.15	1158715
2015-03-20	73.45	75.03	73.18	74.57	1379790
2015-03-23	74.85	74.87	73.71	73.74	1194253
2015-03-24	73.81	73.98	73.00	73.04	1264074
2015-03-25	73.17	73.17	71.88	72.00	2659477
2015-03-26	72.04	72.40	71.49	72.19	1204056
2015-03-27	72.05	73.56	71.93	73.26	2263877
2015-03-30	73.53	75.00	73.06	74.73	1185425
2015-03-31	74.40	75.04	73.70	74.45	1723140
2015-04-01	74.02	74.55	73.44	74.51	1562756
2015-04-02	74.58	75.49	74.31	75.40	1200683
2015-04-06	74.94	76.70	74.88	76.16	1808614
2015-04-07	76.15	78.37	76.15	78.24	2918463
2015-04-08	78.16	78.81	77.30	78.67	2750628
2015-04-09	78.66	79.18	77.61	77.92	2607056
2015-04-10	78.01	78.22	77.37	77.90	2123057
2015-04-13	77.99	78.03	76.63	76.63	1967950
2015-04-14	76.69	77.06	76.35	76.96	1692392
2015-04-15	77.27	77.48	76.73	76.88	1004513
2015-04-16	76.74	77.28	76.70	76.91	1584669
2015-04-17	76.43	77.26	76.38	76.97	1820773
2015-04-20	77.27	77.59	75.76	75.98	1968849
2015-04-21	76.00	76.57	75.71	75.93	1117350
2015-04-22	75.93	76.21	75.17	75.53	1069133
2015-04-23	75.44	75.69	75.03	75.12	872232
2015-04-24	75.48	75.51	74.54	75.13	966834
2015-04-27	75.41	75.42	74.56	74.60	1187997
2015-04-28	74.24	75.28	73.95	74.70	1223761
2015-04-29	74.16	74.69	73.64	74.07	1288593
2015-04-30	74.05	74.48	73.33	73.51	991030
2015-05-01	73.59	74.14	73.17	74.04	1053988
2015-05-04	74.10	74.26	73.47	73.65	907069
2015-05-05	73.50	73.68	72.73	72.92	1753879
2015-05-06	73.50	74.00	72.91	73.52	1716570
2015-05-07	73.17	75.08	71.50	74.02	4366324
2015-05-08	74.61	75.00	73.46	74.55	1987506
2015-05-11	74.35	75.49	74.11	74.93	2533798
2015-05-12	74.50	74.55	73.51	73.98	1215957
2015-05-13	73.97	74.92	73.77	74.62	2083717
2015-05-14	75.19	75.56	74.74	75.05	1872018
2015-05-15	75.06	75.19	74.77	75.00	1175120
2015-05-18	74.83	75.77	74.62	75.61	1213912
2015-05-19	75.88	76.30	75.43	75.69	1928589
2015-05-20	75.83	76.20	75.50	75.55	1463865
2015-05-21	75.36	75.72	74.93	75.07	1159106
2015-05-22	74.89	75.23	74.05	74.24	1299857
2015-05-26	74.08	74.32	73.53	73.65	1275126
2015-05-27	73.29	73.57	72.94	72.97	1534410
2015-05-28	73.96	74.77	73.84	74.54	1755947
2015-05-29	74.19	74.40	73.26	73.38	1377664
2015-06-01	73.32	73.85	72.83	73.08	1455557
2015-06-02	72.81	74.28	72.67	74.02	1715856
2015-06-03	74.15	74.84	73.90	74.76	1305289
2015-06-04	74.32	75.11	74.20	74.86	2078570
2015-06-05	74.71	75.12	71.62	72.61	5433617
2015-06-08	72.64	73.96	72.23	72.84	1812533
2015-06-09	72.95	73.12	71.99	72.46	1424032
2015-06-10	72.81	73.13	72.50	72.65	1118922
2015-06-11	72.81	72.84	72.43	72.72	912279
2015-06-12	72.50	72.83	72.35	72.77	910354
2015-06-15	72.41	72.65	71.28	71.40	2043387
2015-06-16	71.46	72.72	70.90	72.51	1440173
2015-06-17	72.50	73.11	72.24	72.97	1177441
2015-06-18	73.41	74.12	73.01	73.72	1169407
2015-06-19	73.43	73.66	73.02	73.18	1394273
2015-06-22	73.77	74.15	73.61	73.85	1125471
2015-06-23	72.71	73.59	72.22	72.23	2154462
2015-06-24	72.13	73.89	72.13	72.57	2285824
2015-06-25	72.53	72.80	72.08	72.17	1498290
2015-06-26	72.60	73.07	72.21	72.29	992296
2015-06-29	71.56	71.75	70.55	70.59	1255443
2015-06-30	71.25	71.47	69.69	69.81	1575946
2015-07-01	70.36	70.96	70.13	70.25	1181669
2015-07-02	70.04	70.37	69.51	70.06	1053940
2015-07-06	69.40	69.57	69.00	69.42	1706405
2015-07-07	69.39	70.35	68.50	70.16	1320528
2015-07-08	70.30	71.17	69.79	70.09	1869570
2015-07-09	71.17	71.71	70.66	71.19	1999085
2015-07-10	72.03	72.29	70.81	71.09	912909
2015-07-13	71.40	72.38	71.13	72.17	1679473
2015-07-14	72.22	72.22	71.40	71.64	1112525
2015-07-15	71.77	72.08	71.18	71.68	1074995
2015-07-16	72.20	72.38	71.92	72.18	784640
2015-07-17	71.80	72.18	71.34	71.65	1913241
2015-07-20	71.60	72.05	71.44	71.72	828903
2015-07-21	71.74	72.34	71.05	71.32	686405
2015-07-22	71.27	71.94	71.17	71.36	739988
2015-07-23	71.26	71.26	70.70	70.82	1164751
2015-07-24	70.86	71.01	69.68	70.00	715848
2015-07-27	69.52	69.71	68.57	69.54	1404169
2015-07-28	69.64	69.71	68.63	69.31	1337062
2015-07-29	69.59	70.20	69.10	70.04	2291565
2015-07-30	69.57	70.17	69.07	70.07	1197652
2015-07-31	70.20	71.21	69.88	71.14	1477960
2015-08-03	71.11	71.35	69.67	70.18	1653457
2015-08-04	70.21	70.25	69.47	69.59	1699585
2015-08-05	69.89	70.70	69.76	70.41	3451091
2015-08-06	72.30	74.10	71.82	73.76	3842170
2015-08-07	73.49	73.49	72.39	72.99	1695788
2015-08-10	73.43	73.64	72.49	72.75	1244498
2015-08-11	72.16	72.88	71.83	72.52	1556266
2015-08-12	71.96	72.42	71.69	72.23	1119371
2015-08-13	72.17	72.41	71.48	71.62	834333
2015-08-14	71.52	71.82	70.85	71.63	681341
2015-08-17	71.27	73.26	71.06	73.23	1830903
2015-08-18	73.16	74.33	73.12	73.27	1557779
2015-08-19	72.96	73.75	72.45	73.40	1710178
2015-08-20	72.77	72.84	71.98	71.99	1617302
2015-08-21	71.43	71.64	69.98	69.98	2144111
2015-08-24	66.52	68.00	63.91	66.48	5042889
2015-08-25	68.03	68.18	65.14	65.19	2716144
2015-08-26	66.50	66.80	64.62	66.68	2206175
2015-08-27	67.03	68.05	66.14	67.10	1596857
2015-08-28	66.83	67.39	66.65	67.14	1147640
2015-08-31	67.05	68.78	67.03	68.09	1813684
2015-09-01	66.83	67.32	66.01	66.30	1823671
2015-09-02	66.96	67.17	65.77	66.80	1347246
2015-09-03	66.87	67.93	66.72	66.96	1606253
2015-09-04	66.46	67.95	66.06	67.27	1596163
2015-09-08	68.25	69.41	68.02	69.29	2054645
2015-09-09	69.80	69.91	68.27	68.44	1461926
2015-09-10	68.49	69.75	68.05	69.26	1545665
2015-09-11	68.97	69.38	68.28	69.35	1507633
2015-09-14	69.35	69.55	68.85	69.09	1347141
2015-09-15	69.42	72.71	68.83	72.64	3844146
2015-09-16	80.70	83.30	80.30	82.98	20381687
2015-09-17	82.80	83.75	81.70	82.60	7079671
2015-09-18	81.52	84.52	81.52	84.38	7130496
2015-09-21	85.76	85.79	83.39	83.67	3932186
2015-09-22	82.81	83.41	81.30	82.89	3324472
2015-09-23	82.95	83.46	82.61	82.79	3151026
2015-09-24	82.24	82.65	80.80	81.11	3224593
2015-09-25	81.70	82.83	81.63	82.30	2112556
2015-09-28	82.50	84.57	82.01	82.39	4958808
2015-09-29	82.58	83.35	80.16	82.00	5460099
2015-09-30	83.04	83.87	81.79	83.02	2535180
2015-10-01	83.02	83.82	82.56	83.24	2271087
2015-10-02	82.46	83.86	81.99	83.84	2256892
2015-10-05	84.40	85.05	83.85	84.26	2669168
2015-10-06	82.23	82.84	80.95	80.99	4301837
2015-10-07	81.50	82.27	79.46	82.21	4056887
2015-10-08	81.98	82.68	80.13	82.00	3751736
2015-10-09	81.92	82.42	81.37	81.61	3787612
2015-10-12	82.50	82.87	78.17	78.75	5811483
2015-10-13	86.74	89.00	85.72	86.58	14511841
2015-10-14	86.80	86.98	85.42	86.00	3207818
2015-10-15	86.41	87.95	86.03	87.76	3588467
2015-10-16	88.03	88.41	87.31	88.30	2706289
2015-10-19	88.28	88.80	87.87	88.13	2058759
2015-10-20	88.13	88.69	87.58	88.50	1694889
2015-10-21	88.60	88.89	87.65	87.91	1414620
2015-10-22	88.04	88.77	87.80	88.07	1704125
2015-10-23	88.69	88.69	87.53	88.48	1803640
2015-10-26	88.28	88.68	87.56	88.24	1007541
2015-10-27	87.89	88.07	86.28	86.71	1659466
2015-10-28	86.84	88.32	86.84	87.97	1928913
2015-10-29	87.97	88.49	87.13	87.49	1118712
2015-10-30	87.95	88.64	87.12	88.10	1328758
2015-11-02	88.07	88.83	87.67	88.71	1317654
2015-11-03	88.25	88.64	87.46	87.90	2545482
2015-11-04	87.90	88.20	86.66	87.42	1890250
2015-11-05	87.28	88.48	86.12	87.82	1243664
2015-11-06	87.33	87.91	86.00	87.57	1423633
2015-11-09	87.41	87.70	86.51	87.36	1897580
2015-11-10	87.32	90.59	86.66	88.31	5595431
2015-11-11	88.15	93.35	87.20	92.19	10523382
2015-11-12	91.86	94.63	91.45	92.12	5049199
2015-11-13	91.61	94.26	91.51	93.81	3859020
2015-11-16	94.32	95.16	92.91	93.88	2882599
2015-11-17	94.35	95.49	93.88	95.13	2437145
2015-11-18	95.36	95.74	93.32	94.09	1968454
2015-11-19	94.41	94.41	93.13	93.88	2249187
2015-11-20	94.36	94.51	92.39	92.50	2214664
2015-11-23	93.15	93.41	91.99	92.25	2020644
2015-11-24	92.21	92.66	91.62	92.11	1818197
2015-11-25	92.24	92.97	92.03	92.50	2367706
2015-11-27	92.77	93.72	92.29	93.37	659221
2015-11-30	93.38	94.15	91.95	92.03	1644450
2015-12-01	92.34	93.54	92.27	93.17	1193313
2015-12-02	93.00	93.33	92.37	92.75	1236158
2015-12-03	92.70	93.19	91.41	91.96	2261710
2015-12-04	92.00	95.51	91.99	95.14	2537943
2015-12-07	95.22	95.24	94.24	94.75	1278353
2015-12-08	94.28	94.81	92.75	94.59	2175793
2015-12-09	94.21	95.13	93.24	93.72	1132821
2015-12-10	93.60	94.18	93.00	93.39	1096639
2015-12-11	92.22	93.93	92.01	92.68	2142128
2015-12-14	92.55	93.15	90.93	91.91	1948849
2015-12-15	92.75	94.39	92.19	93.72	1955896
2015-12-16	94.02	94.55	92.56	94.16	1921985
2015-12-17	94.17	95.13	93.26	93.72	1042925
2015-12-18	93.28	93.62	92.50	92.55	1866831
2015-12-21	93.39	93.41	92.29	92.73	1240826
2015-12-22	93.07	93.51	92.19	93.14	1247852
2015-12-23	93.42	93.98	92.91	93.96	903216
2015-12-24	94.05	94.41	93.76	93.98	454798
2015-12-28	93.54	93.54	92.78	93.44	686891
2015-12-29	93.99	95.04	93.77	94.89	912541
2015-12-30	95.02	95.03	94.19	94.54	808057
2015-12-31	94.20	94.64	93.85	93.92	758752
2016-01-04	92.97	92.97	91.43	92.29	2293670
2016-01-05	92.54	93.10	91.58	92.64	1824330
2016-01-06	91.62	91.83	90.36	90.80	2187681
2016-01-07	89.92	91.52	89.80	90.35	2491306
2016-01-08	90.46	90.87	88.97	89.22	1675831
2016-01-11	89.42	90.12	87.86	88.47	1810372
2016-01-12	89.08	89.70	88.52	89.58	2248924
2016-01-13	89.67	89.95	87.41	87.59	2380222
2016-01-14	87.65	88.49	84.74	86.74	4253767
2016-01-15	85.15	86.29	83.83	86.03	3435217
2016-01-19	87.03	87.67	86.03	87.20	2154112
2016-01-20	86.41	86.99	85.31	86.27	3143795
2016-01-21	87.46	87.63	86.04	86.57	2463308
2016-01-22	87.91	90.10	87.86	88.90	1702655
2016-01-25	88.52	88.80	87.49	87.60	1396211
2016-01-26	87.77	88.74	86.93	87.76	2159199
2016-01-27	85.16	89.43	84.40	87.75	3755893
2016-01-28	88.14	89.56	87.80	88.45	2743924
2016-01-29	88.47	90.97	88.05	90.48	20928859
2016-02-01	90.50	92.41	90.08	91.91	4964341
2016-02-02	91.46	91.64	90.59	91.55	2676738
2016-02-03	91.84	91.90	88.94	89.97	2231749
2016-02-04	89.96	89.96	86.89	87.63	3073980
2016-02-05	87.33	87.73	86.08	86.95	2917071
2016-02-08	86.00	86.18	83.80	83.90	5427756
2016-02-09	83.63	85.30	83.03	83.87	3343821
2016-02-10	84.53	85.24	84.08	84.18	1869538
2016-02-11	82.77	84.20	80.78	83.63	2993169
2016-02-12	83.50	84.64	83.30	84.14	2057008
2016-02-16	85.28	85.29	83.46	84.66	2386940
2016-02-17	85.28	86.52	84.73	86.24	1963333
2016-02-18	86.00	86.10	84.66	84.73	2149315
2016-02-19	84.73	85.60	84.24	85.55	1383601
2016-02-22	85.69	86.99	85.60	86.83	1506755
2016-02-23	86.43	87.42	85.23	85.60	1699959
2016-02-24	85.14	86.26	84.64	86.14	1207129
2016-02-25	85.80	86.65	85.19	86.63	1068376
2016-02-26	86.61	86.88	85.03	85.19	1225486
2016-02-29	85.15	86.44	84.94	85.27	2842996
2016-03-01	86.09	86.97	85.59	86.54	1302814
2016-03-02	86.15	86.66	85.43	86.63	1487480
2016-03-03	86.40	88.54	86.12	88.54	1813652
2016-03-04	88.99	90.35	88.81	90.22	2077272
2016-03-07	89.95	90.65	89.01	89.33	1516136
2016-03-08	88.80	89.16	88.03	88.40	969068
2016-03-09	88.60	90.53	88.24	90.38	1395144
2016-03-10	90.78	91.92	90.33	91.81	1685642
2016-03-11	91.99	92.76	91.12	92.46	1976015
2016-03-14	92.17	92.70	90.33	92.50	1330551
2016-03-15	92.35	92.95	92.01	92.80	1090478
2016-03-16	92.25	93.38	91.90	93.19	1255682
2016-03-17	93.37	94.61	93.37	94.43	1163711
2016-03-18	94.43	94.49	93.12	93.46	2440920
2016-03-21	93.71	93.76	92.61	93.52	1128501
2016-03-22	93.56	94.92	93.08	94.83	1415246
2016-03-23	94.92	95.71	94.32	95.52	1690511
2016-03-24	94.63	95.32	94.56	95.31	1228668
2016-03-28	95.30	96.20	94.94	95.40	1005104
2016-03-29	95.05	96.12	94.88	96.11	1210115
2016-03-30	96.75	97.00	95.91	96.07	908642
2016-03-31	95.90	96.94	95.60	96.18	1530075
2016-04-01	95.46	97.03	95.29	96.95	1339597
2016-04-04	96.71	97.25	95.68	96.01	1400322
2016-04-05	95.12	95.25	93.55	93.98	1494479
2016-04-06	94.07	94.30	93.00	93.99	1651391
2016-04-07	92.91	93.25	91.88	92.30	1400636
2016-04-08	91.44	93.24	91.17	93.12	1827696
2016-04-11	93.40	93.90	92.75	92.85	972433
2016-04-12	92.73	93.37	92.35	92.87	1324196
2016-04-13	93.33	93.44	92.52	92.92	1001224
2016-04-14	92.84	96.41	92.46	95.73	2900578
2016-04-15	96.00	96.92	95.25	96.88	1807948
2016-04-18	96.48	96.93	96.00	96.68	941336
2016-04-19	97.15	98.27	96.70	97.75	1466617
2016-04-20	97.43	97.65	96.55	96.78	867808
2016-04-21	96.34	96.60	95.12	95.52	1218770
2016-04-22	95.10	95.75	94.10	95.63	1012805
2016-04-25	95.63	96.50	94.93	96.44	985601
2016-04-26	96.84	96.84	95.77	96.00	980280
2016-04-27	96.12	96.64	95.00	95.81	1176271
2016-04-28	95.02	95.97	94.94	95.67	1170593
2016-04-29	95.49	96.60	95.02	95.63	1375382
2016-05-02	95.56	97.14	95.35	96.77	2070083
2016-05-03	96.77	99.45	96.05	98.31	2772140
2016-05-04	97.77	98.88	96.80	98.17	1595563
2016-05-05	98.39	98.71	97.89	98.47	1024317
2016-05-06	98.41	98.53	97.34	98.30	683254
2016-05-09	98.38	99.49	98.27	99.13	992968
2016-05-10	99.34	100.28	98.85	99.94	1028972
2016-05-11	100.02	100.45	99.25	99.49	688327
2016-05-12	100.10	100.10	98.88	99.73	901611
2016-05-13	99.67	99.85	98.40	98.76	936560
2016-05-16	98.97	100.23	98.79	99.81	752198
2016-05-17	99.66	100.04	97.85	98.22	1344290
2016-05-18	97.92	98.05	96.42	96.71	1862174
2016-05-19	96.71	97.57	96.00	97.49	859395
2016-05-20	97.86	97.86	96.40	96.72	1258912
2016-05-23	96.64	97.46	96.17	97.22	679945
2016-05-24	97.79	99.41	97.46	99.17	1022520
2016-05-25	99.19	100.16	97.91	99.43	878258
2016-05-26	99.32	100.11	98.76	99.36	712280
2016-05-27	99.42	100.62	99.04	100.20	1006664
2016-05-31	100.31	100.48	98.77	99.18	1529464
2016-06-01	99.22	102.18	99.22	101.76	2411205
2016-06-02	101.82	101.97	100.94	101.94	902472
2016-06-03	101.42	102.60	101.42	102.47	830135
2016-06-06	102.77	103.07	102.13	102.96	631686
2016-06-07	103.03	103.07	101.42	101.71	1575850
2016-06-08	101.69	103.75	101.69	103.60	1551034
2016-06-09	102.85	103.64	102.48	103.38	1438662
2016-06-10	102.90	104.15	102.66	103.69	2208195
2016-06-13	103.22	104.12	101.50	101.58	2111180
2016-06-14	101.30	101.52	99.20	100.55	1964823
2016-06-15	100.90	101.24	100.01	100.18	1386362
2016-06-16	99.82	100.94	99.43	100.84	996675
2016-06-17	101.08	101.17	99.86	100.31	1474917
2016-06-20	101.71	102.13	101.05	101.05	1068889
2016-06-21	101.15	102.24	101.10	102.07	926896
2016-06-22	102.39	102.70	101.41	101.51	764108
2016-06-23	102.35	102.71	101.66	101.95	773844
2016-06-24	98.54	99.52	97.30	98.08	3631881
2016-06-27	97.47	98.06	95.57	96.18	2195682
2016-06-28	97.35	98.58	95.70	96.64	2374050
2016-06-29	97.58	99.04	96.80	98.44	2764074
2016-06-30	99.20	102.31	98.56	101.13	2938321
2016-07-01	101.73	102.16	100.61	100.74	1066597
2016-07-05	100.97	101.09	100.27	100.44	997515
2016-07-06	99.80	101.53	99.10	101.27	1416190
2016-07-07	101.09	101.51	99.62	99.85	1153211
2016-07-08	101.22	102.66	100.41	102.56	1566187
2016-07-11	102.46	102.54	101.48	101.62	1186689
2016-07-12	101.62	102.07	100.94	101.40	1417182
2016-07-13	102.01	102.15	101.15	101.20	1486030
2016-07-14	101.34	101.72	98.60	98.76	2854091
2016-07-15	98.96	99.40	97.47	98.53	3047905
2016-07-18	98.61	99.21	97.51	99.11	1828922
2016-07-19	98.80	99.04	97.96	98.03	1864656
2016-07-20	98.35	101.29	97.12	100.80	4759929
2016-07-21	100.37	100.77	99.60	100.13	1637296
2016-07-22	100.43	102.24	100.38	101.67	1647298
2016-07-25	101.87	101.92	100.84	101.17	1398681
2016-07-26	100.50	100.64	98.03	98.11	3368799
2016-07-27	97.61	97.62	89.40	93.13	16847673
2016-07-28	93.32	98.72	93.32	97.75	8862536
2016-07-29	99.30	103.84	99.24	102.16	10798654
2016-08-01	102.16	102.16	100.40	100.85	2623893
2016-08-02	100.95	102.12	99.59	100.79	2675917
2016-08-03	100.43	100.63	99.04	99.65	1423039
2016-08-04	100.01	100.77	99.51	99.90	1320880
2016-08-05	99.90	100.64	98.80	99.07	1394690
2016-08-08	99.33	99.33	98.25	98.99	964673
2016-08-09	99.22	100.01	98.68	99.39	1342206
2016-08-10	99.81	99.94	99.00	99.59	989834
2016-08-11	99.94	100.08	99.43	99.57	1116286
2016-08-12	99.34	100.19	98.87	99.79	791024
2016-08-15	99.86	100.17	98.93	98.95	1633342
2016-08-16	98.76	99.42	98.31	98.92	1101646
2016-08-17	99.03	99.55	98.24	99.12	1571430
2016-08-18	99.29	99.52	98.44	99.00	1500935
2016-08-19	98.68	99.53	98.45	99.34	1743258
2016-08-22	99.29	100.07	98.75	99.75	1554783
2016-08-23	99.86	100.43	99.46	100.13	1218767
2016-08-24	100.15	101.13	100.15	100.65	1228540
2016-08-25	100.65	101.39	100.35	101.01	1313268
2016-08-26	101.46	102.88	101.33	101.47	1426948
2016-08-29	101.43	103.41	101.43	103.33	1655282
2016-08-30	103.41	103.41	102.33	103.11	1412324
2016-08-31	103.24	103.35	101.78	102.32	1246600
2016-09-01	102.09	102.68	101.54	102.47	1189948
2016-09-02	102.74	104.45	102.72	104.21	1439924
2016-09-06	104.14	106.65	104.12	106.61	2023878
2016-09-07	106.23	107.55	105.78	105.93	1651801
2016-09-08	105.89	106.00	104.23	104.32	2108013
2016-09-09	103.37	103.91	101.33	101.34	1991488
2016-09-12	101.52	103.89	101.05	103.73	2081742
2016-09-13	103.21	103.55	101.29	101.54	1822305
2016-09-14	101.71	103.16	101.71	102.36	1852543
2016-09-15	102.06	104.31	102.06	103.66	2183649
2016-09-16	102.90	103.28	102.17	102.80	1443585
2016-09-19	102.93	103.34	102.24	102.58	1132214
2016-09-20	102.58	102.97	102.06	102.20	1451716
2016-09-21	103.22	105.36	102.92	105.15	2079603
2016-09-22	105.50	107.24	105.50	106.78	1780010
2016-09-23	106.82	107.05	105.69	105.97	1373903
2016-09-26	105.37	105.74	103.76	104.26	2081290
2016-09-27	104.78	108.39	104.45	107.53	3524542
2016-09-28	110.61	111.24	108.50	109.61	5446761
2016-09-29	109.52	109.55	108.35	108.44	2322315
2016-09-30	108.69	110.40	107.68	109.80	3028348
2016-10-03	109.24	109.88	108.02	108.68	1929985
2016-10-04	108.96	109.67	107.62	107.82	1680129
2016-10-05	107.97	108.38	107.50	107.78	1541034
2016-10-06	107.30	108.13	107.10	107.73	1074272
2016-10-07	108.00	108.31	106.45	107.65	1207615
2016-10-10	108.62	110.66	108.62	109.83	1801271
2016-10-11	110.06	110.20	108.63	109.84	2079104
2016-10-12	109.84	110.49	109.51	110.25	1265923
2016-10-13	110.47	111.09	109.80	110.65	1515583
2016-10-14	111.27	112.19	111.02	111.25	1687375
2016-10-17	111.50	111.98	110.31	110.39	1134508
2016-10-18	111.10	111.10	110.03	110.11	1150522
2016-10-19	110.00	110.49	109.04	109.09	1679125
2016-10-20	109.68	110.07	108.17	108.53	1924604
2016-10-21	108.40	108.70	107.61	108.63	1763042
2016-10-24	108.78	109.00	107.92	108.30	1221517
2016-10-25	108.26	108.69	107.78	108.10	2047256
2016-10-26	108.00	108.00	106.09	106.11	1439980
2016-10-27	106.62	106.82	104.77	104.86	1901398
2016-10-28	104.02	105.43	103.32	104.49	1943065
2016-10-31	104.49	105.22	103.51	103.81	2236464
2016-11-01	102.70	109.37	101.81	105.31	6877587
2016-11-02	104.88	105.19	103.55	103.65	2462004
2016-11-03	103.98	104.22	101.90	103.02	1918741
2016-11-04	103.36	104.00	102.62	102.81	1448496
2016-11-07	103.93	105.12	103.86	105.00	1789851
2016-11-08	104.51	106.35	104.49	105.88	1819042
2016-11-09	103.11	104.62	102.70	103.09	2326846
2016-11-10	102.13	102.64	98.21	99.66	4565616
2016-11-11	99.44	99.83	98.22	99.05	1674892
2016-11-14	98.80	98.81	96.09	96.82	2878633
2016-11-15	97.12	98.15	97.07	97.72	1783124
2016-11-16	97.46	97.92	96.40	97.51	1219079
2016-11-17	97.35	98.00	97.25	97.94	1098039
2016-11-18	97.29	97.82	96.55	96.83	1480545
2016-11-21	97.07	98.96	97.07	98.55	1408930
2016-11-22	98.84	100.34	98.46	99.98	1881962
2016-11-23	100.03	100.34	98.49	98.89	1222197
2016-11-25	98.83	100.77	98.41	99.74	716927
2016-11-28	99.34	100.21	98.79	99.83	1527031
2016-11-29	99.65	100.51	99.52	100.05	1233125
2016-11-30	99.64	100.25	98.03	98.03	1819359
2016-12-01	97.73	98.25	94.10	94.66	3214603
2016-12-02	94.96	95.85	94.74	95.63	1796031
2016-12-05	95.63	96.72	95.23	95.53	1732765
2016-12-06	95.52	95.70	94.85	95.48	1485198
2016-12-07	95.64	97.39	95.28	97.13	2130670
2016-12-08	96.90	98.41	96.31	98.11	1602030
2016-12-09	98.43	99.09	98.21	99.04	1135737
2016-12-12	98.73	99.81	98.70	99.40	1757616
2016-12-13	100.14	100.43	99.53	99.83	1676526
2016-12-14	99.95	100.25	98.21	98.80	1648453
2016-12-15	97.77	98.64	97.38	97.48	1857201
2016-12-16	97.75	98.49	97.01	97.85	2058892
2016-12-19	98.19	98.52	97.00	97.59	1144401
2016-12-20	97.34	97.59	95.47	96.01	1529691
2016-12-21	96.36	97.52	96.23	97.31	1122219
2016-12-22	96.93	97.36	96.09	96.84	684266
2016-12-23	97.15	97.89	96.58	97.74	611617
2016-12-27	97.68	98.04	97.33	97.49	600919
2016-12-28	97.35	97.58	96.67	96.96	569204
2016-12-29	97.29	98.10	97.21	98.02	624625
2016-12-30	98.31	98.38	96.99	97.31	999454
2017-01-03	97.89	98.59	97.22	97.88	1105063
2017-01-04	98.43	99.52	98.22	99.41	1213369
2017-01-05	99.48	100.28	99.01	99.68	2072718
2017-01-06	99.67	100.21	99.32	99.79	880151
2017-01-09	99.68	99.68	97.93	98.28	1347704
2017-01-10	98.33	98.71	95.88	96.41	2558125
2017-01-11	96.49	96.95	95.61	95.67	1591202
2017-01-12	95.39	95.72	94.85	95.43	2101483
2017-01-13	96.12	97.79	95.87	97.62	1608380
2017-01-17	97.53	98.84	97.53	97.91	1339402
2017-01-18	98.00	99.22	97.93	98.20	1138538
2017-01-19	97.99	98.47	97.42	97.54	993586
2017-01-20	97.96	98.14	97.14	97.62	908163
2017-01-23	97.06	97.63	95.84	96.19	1698117
2017-01-24	96.19	97.27	94.50	96.88	2209321
2017-01-25	97.30	97.85	96.69	96.99	2238881
2017-01-26	97.09	97.44	95.93	96.04	1304976
2017-01-27	95.99	96.46	95.18	95.35	1017448
2017-01-30	95.51	95.54	94.42	95.47	1179788
2017-01-31	95.24	96.69	94.91	96.52	1299295
2017-02-01	96.35	96.98	95.66	96.42	1300455
2017-02-02	96.88	97.21	95.89	95.95	1094598
2017-02-03	96.62	97.67	96.13	97.00	1519722
2017-02-06	97.13	97.13	96.21	96.48	1904311
2017-02-07	96.40	96.62	94.51	94.89	3250780
2017-02-08	94.91	96.72	94.65	95.62	2693851
2017-02-09	95.71	96.93	95.34	96.67	1655168
2017-02-10	96.67	96.94	95.87	95.95	1562382
2017-02-13	96.39	96.56	95.67	96.21	1653209
2017-02-14	97.17	100.10	94.12	99.50	4140293
2017-02-15	99.00	99.35	98.32	99.03	2634823
2017-02-16	98.81	100.33	98.52	99.80	1864863
2017-02-17	99.92	102.14	99.63	101.59	2856531
2017-02-21	101.14	101.91	100.29	100.53	2355679
2017-02-22	100.15	100.81	99.76	100.22	1062457
2017-02-23	100.00	101.18	99.86	99.64	1036330
2017-02-24	99.80	101.17	98.92	101.02	1729522
2017-02-27	100.70	100.85	99.32	99.52	1634084
2017-02-28	99.79	100.70	99.05	100.39	1657121
2017-03-01	100.47	100.89	99.61	99.66	1325826
2017-03-02	98.97	99.55	98.41	98.49	1430743
2017-03-03	98.35	99.86	98.26	99.85	1912114
2017-03-06	99.50	99.65	98.15	98.23	987212
2017-03-07	98.23	98.37	96.79	96.99	1546043
2017-03-08	96.76	97.18	96.25	96.77	1952768
2017-03-09	96.63	97.13	96.22	96.79	1298885
2017-03-10	97.37	97.50	96.47	97.10	854361
2017-03-13	96.82	97.55	96.65	97.49	1494259
2017-03-14	97.55	98.12	97.00	97.11	735826
2017-03-15	97.14	98.33	97.00	97.90	981482
2017-03-16	97.98	98.49	97.63	98.23	980333
2017-03-17	98.75	99.37	97.02	98.38	1612338
2017-03-20	98.60	98.87	97.98	98.64	1303656
2017-03-21	98.75	99.65	97.98	98.03	1820668
2017-03-22	98.25	98.45	97.36	97.51	887145
2017-03-23	97.09	97.92	97.06	97.25	872850
2017-03-24	97.29	97.73	96.74	97.02	586677
2017-03-27	96.59	96.98	96.14	96.46	1032123
2017-03-28	96.25	96.57	95.49	96.30	1392545
2017-03-29	96.17	96.74	95.75	96.66	1115744
2017-03-30	96.21	96.56	95.50	95.57	1307644
2017-03-31	95.35	96.18	95.20	95.71	1453659
2017-04-03	95.98	96.27	95.18	95.46	1328255
2017-04-04	95.28	95.75	94.60	95.59	1538493
2017-04-05	95.46	96.24	95.11	95.46	1446521
2017-04-06	95.62	97.00	95.60	96.00	1449565
2017-04-07	95.86	96.23	95.18	95.37	995676
2017-04-10	95.26	96.10	95.06	95.89	827382
2017-04-11	95.77	95.77	94.71	95.58	1092248
2017-04-12	95.53	95.72	95.17	95.56	835178
2017-04-13	95.50	95.61	94.56	94.56	855934
2017-04-17	94.78	95.18	94.47	95.13	676050
2017-04-18	94.98	96.60	94.72	96.32	1176139
2017-04-19	96.32	96.62	95.76	96.16	1473911
2017-04-20	95.48	95.59	94.60	95.05	1607301
2017-04-21	94.98	95.20	94.58	94.86	1807561
2017-04-24	95.62	96.41	95.49	96.04	1185048
2017-04-25	96.34	96.97	96.32	96.52	1215874
2017-04-26	96.43	96.77	95.79	95.83	972039
2017-04-27	96.20	96.65	95.56	95.78	1319759
2017-04-28	95.76	96.05	95.17	95.89	958499
2017-05-01	95.94	96.45	95.23	95.26	926029
2017-05-02	95.22	95.70	94.48	95.36	1962423
2017-05-03	92.02	93.04	89.27	90.89	8211217
2017-05-04	90.73	93.35	90.39	91.73	3582399
2017-05-05	92.31	93.22	92.16	93.12	1983109
2017-05-08	93.43	94.00	93.10	93.93	2386852
2017-05-09	93.68	93.89	92.59	92.80	1274377
2017-05-10	92.67	92.87	92.24	92.82	933256
2017-05-11	92.58	93.51	92.50	93.49	1116419
2017-05-12	93.46	93.99	93.03	93.74	1307387
2017-05-15	93.50	94.28	93.50	94.08	960345
2017-05-16	94.05	94.60	93.96	94.07	968034
2017-05-17	93.71	94.50	92.81	93.03	1443131
2017-05-18	92.85	92.86	92.30	92.52	1656162
2017-05-19	92.87	94.22	92.54	94.13	1968849
2017-05-22	94.61	95.50	94.29	95.17	2202431
2017-05-23	95.31	95.52	94.31	94.85	2302385
2017-05-24	94.69	94.91	94.01	94.44	1376901
2017-05-25	94.96	95.19	94.45	94.25	1543504
2017-05-26	94.08	96.05	93.81	95.78	1733984
2017-05-30	95.41	95.80	94.78	95.28	1608991
2017-05-31	95.50	96.29	94.54	94.79	2960851
2017-06-01	95.01	96.59	95.01	96.59	1786625
2017-06-02	96.88	97.38	96.42	96.86	1003977
2017-06-05	96.38	96.56	95.62	96.25	1816798
2017-06-06	96.14	96.59	95.82	96.02	1019662
2017-06-07	95.99	97.50	88.32	89.78	9451735
2017-06-08	89.56	89.95	86.03	87.16	8588640
2017-06-09	86.80	87.42	86.15	87.40	3918250
2017-06-12	87.20	88.53	86.88	88.26	3622132
2017-06-13	88.45	89.23	88.00	88.98	2734612
2017-06-14	89.33	89.77	87.73	88.12	2065967
2017-06-15	87.80	87.98	87.24	87.64	2087759
2017-06-16	87.66	87.84	85.99	86.85	3149234
2017-06-19	87.06	87.06	85.91	86.58	3072489
2017-06-20	86.47	87.21	86.40	86.66	1596419
2017-06-21	86.50	86.86	85.59	85.77	1376508
2017-06-22	85.71	86.30	85.46	85.95	1684872
2017-06-23	85.98	86.71	85.76	86.50	1770583
2017-06-26	86.94	87.17	86.35	86.35	1161766
2017-06-27	86.40	86.59	85.77	86.38	1257901
2017-06-28	86.78	87.82	86.50	87.42	1497489
2017-06-29	87.41	87.41	85.90	86.46	1312029
2017-06-30	86.86	86.96	86.30	86.34	1015629
2017-07-03	86.68	86.98	86.19	86.41	516340
2017-07-05	86.15	86.69	85.92	86.44	1720014
2017-07-06	86.32	86.86	86.04	86.20	1011419
2017-07-07	86.20	86.72	85.84	86.13	1330451
2017-07-10	86.55	86.73	85.55	85.61	836984
2017-07-11	85.56	86.27	85.34	85.92	988477
2017-07-12	86.71	87.56	86.26	86.75	2657325
2017-07-13	87.04	87.33	86.42	86.99	1921760
2017-07-14	87.28	88.03	87.11	87.89	983437
2017-07-17	88.04	88.22	87.47	87.51	974418
2017-07-18	87.70	87.80	87.22	87.62	665047
2017-07-19	87.75	88.59	87.32	88.53	1312404
2017-07-20	88.62	88.91	87.49	87.54	1253157
2017-07-21	87.51	88.12	87.29	87.98	1869012
2017-07-24	87.94	88.37	87.74	87.96	1334692
2017-07-25	87.97	88.87	87.80	88.58	1268239
2017-07-26	88.78	89.36	88.36	89.04	2105843
2017-07-27	89.60	90.50	89.11	89.57	1323159
2017-07-28	89.79	89.80	88.55	89.11	718049
2017-07-31	89.26	89.36	88.67	88.98	874110
2017-08-01	89.10	89.51	88.80	89.19	1498609
2017-08-02	93.61	94.02	90.76	91.83	2702167
2017-08-03	91.70	92.54	90.80	90.87	1566625
2017-08-04	90.98	91.34	90.12	90.51	1209019
2017-08-07	90.43	90.51	89.84	89.85	1288831
2017-08-08	89.93	91.14	89.91	90.66	1778206
2017-08-09	90.61	90.72	90.01	90.50	1131891
2017-08-10	90.00	90.71	89.47	90.20	1150126
2017-08-11	90.32	91.10	89.71	90.40	688645
2017-08-14	90.60	91.35	90.54	90.87	783523
2017-08-15	90.78	91.26	90.57	91.07	719780
2017-08-16	91.08	91.74	90.96	91.34	803751
2017-08-17	91.15	91.52	89.94	89.96	953274
2017-08-18	89.81	90.10	89.33	89.74	1091526
2017-08-21	89.79	90.13	89.51	89.73	470309
2017-08-22	89.78	90.17	88.30	89.02	1973792
2017-08-23	88.85	89.77	88.34	89.39	1441220
2017-08-24	89.09	89.87	88.27	89.81	3484328
2017-08-25	90.19	91.36	89.81	91.00	2467997
2017-08-28	91.04	91.12	89.11	89.08	3669640
2017-08-29	88.39	89.54	88.36	89.39	1102794
2017-08-30	89.43	89.98	89.43	89.63	711805
2017-08-31	89.87	90.40	89.59	89.75	1241757
2017-09-01	89.99	90.62	89.67	90.03	942548
2017-09-05	89.71	90.11	88.55	88.88	1290177
2017-09-06	89.02	89.34	88.36	88.72	1987808
2017-09-07	88.87	89.17	87.83	87.94	1547363
2017-09-08	88.08	88.42	87.64	88.25	1786669
2017-09-11	88.55	89.55	88.40	89.41	1194256
2017-09-12	89.56	90.25	89.24	89.70	679328
2017-09-13	88.89	89.37	88.28	88.58	1717861
2017-09-14	88.41	89.13	87.68	87.77	1139056
2017-09-15	87.48	87.88	86.66	87.25	1724263
2017-09-18	87.25	87.25	85.89	86.13	1407280
2017-09-19	86.14	86.42	85.21	85.47	1094919
2017-09-20	85.25	85.58	83.18	83.48	1777846
2017-09-21	83.55	83.55	82.14	82.81	1537546
2017-09-22	82.81	83.20	82.51	82.81	1475921
2017-09-25	82.83	83.00	81.91	82.22	2207293
2017-09-26	82.19	82.87	81.94	82.35	1231235
2017-09-27	82.22	82.35	81.57	81.86	1460416
2017-09-28	81.69	81.99	80.92	81.35	1677838
2017-09-29	81.56	82.30	81.41	81.64	1614086
2017-10-02	81.77	82.22	81.42	82.02	2365345
2017-10-03	82.23	82.64	81.70	81.92	999157
2017-10-04	81.93	83.72	81.93	83.18	1192666
2017-10-05	83.69	84.16	82.96	83.11	1469500
2017-10-06	82.80	83.25	82.68	83.18	867291
2017-10-09	83.15	83.39	82.08	82.26	16550591
2017-10-10	82.36	84.09	82.36	83.97	1670766
2017-10-11	83.95	84.28	83.69	84.14	1790121
2017-10-12	83.92	84.39	83.78	84.35	806895
2017-10-13	84.72	84.91	83.45	83.59	1236329
2017-10-16	83.42	83.87	82.51	82.75	1339116
2017-10-17	82.67	83.01	82.24	82.70	1354233
2017-10-18	82.99	83.06	82.46	82.60	1789293
2017-10-19	82.50	83.87	82.47	83.58	1640446
2017-10-20	83.86	83.86	82.99	83.25	1136562
2017-10-23	83.50	83.69	83.14	83.61	1301478
2017-10-24	83.41	83.67	82.85	83.57	846942
2017-10-25	83.44	83.44	81.21	82.26	2454313
2017-10-26	82.00	82.00	80.35	80.37	2008971
2017-10-27	80.15	80.27	78.10	78.43	2285318
2017-10-30	78.20	79.28	78.18	78.95	1497331
2017-10-31	79.24	80.96	79.12	80.87	2011939
2017-11-01	81.59	83.32	80.25	81.04	2502416
2017-11-02	80.75	80.86	78.50	79.08	2511305
2017-11-03	79.15	80.31	79.15	79.76	1290328
2017-11-06	79.63	79.85	78.63	78.89	1233937
2017-11-07	78.64	79.46	78.64	78.88	1197361
2017-11-08	79.20	79.81	78.61	79.63	1230227
2017-11-09	79.43	80.78	79.43	80.53	946567
2017-11-10	80.57	80.79	80.10	80.34	1292065
2017-11-13	80.16	81.23	80.16	80.84	982735
2017-11-14	80.50	81.25	80.12	80.52	861934
2017-11-15	80.50	82.00	78.70	78.79	1435504
2017-11-16	78.79	80.18	78.60	79.49	1207029
2017-11-17	79.24	79.97	78.88	79.68	748818
2017-11-20	79.48	79.67	79.05	79.20	1184464
2017-11-21	79.41	80.10	79.20	79.32	872716
2017-11-22	79.61	79.84	79.27	79.54	1473172
2017-11-24	79.93	79.93	79.49	79.67	293980
2017-11-27	79.59	79.73	78.92	79.38	951539
2017-11-28	79.36	79.67	78.37	78.17	1401896
2017-11-29	78.11	78.27	76.25	76.52	2000127
2017-11-30	76.51	78.22	76.28	78.10	2076827
2017-12-01	78.22	79.64	78.08	79.21	1485853
2017-12-04	79.56	81.00	79.01	80.51	1587080
2017-12-05	80.70	81.05	79.69	80.32	1248827
2017-12-06	80.57	81.38	80.36	79.95	1341099
2017-12-07	80.81	80.81	79.86	79.95	816454
2017-12-08	79.94	80.18	79.02	80.14	980217
2017-12-11	80.00	81.02	79.70	80.79	979191
2017-12-12	80.76	81.05	80.09	80.15	952831
2017-12-13	80.11	80.23	79.21	79.50	931450
2017-12-14	79.50	80.33	79.28	79.37	1062641
2017-12-15	79.58	80.55	79.44	79.80	2356576
2017-12-18	80.57	81.43	80.57	80.85	1516023
2017-12-19	81.17	81.47	80.63	80.70	1522781
2017-12-20	80.67	80.85	79.54	80.59	1105321
2017-12-21	80.70	81.56	80.58	81.18	1503646
2017-12-22	81.35	81.55	80.88	81.10	803132
2017-12-26	81.19	81.93	81.15	81.82	559036
2017-12-27	82.02	82.36	81.64	81.68	672235
2017-12-28	81.85	82.15	81.43	82.03	660417
2017-12-29	82.21	82.55	82.01	82.07	798746
2018-01-02	82.24	82.61	81.64	82.24	1135974
2018-01-03	81.91	82.30	81.25	81.45	1330913
2018-01-04	81.82	82.45	81.58	82.00	966046
2018-01-05	82.43	83.07	82.05	82.93	1206458
2018-01-08	82.86	84.23	82.56	83.82	1591963
2018-01-09	83.88	84.23	82.56	83.63	1442552
2018-01-10	83.79	85.76	83.69	85.21	1795025
2018-01-11	85.44	85.86	84.37	84.49	904066
2018-01-12	84.89	85.17	84.50	84.88	1191349
2018-01-16	85.04	85.08	84.39	84.72	1832599
2018-01-17	85.00	85.37	84.50	84.68	1090904
2018-01-18	84.66	84.66	83.10	83.25	1719584
2018-01-19	83.51	83.97	83.25	83.77	1225628
2018-01-22	83.71	84.12	83.36	84.06	1328662
2018-01-23	84.08	84.09	83.19	83.26	1047632
2018-01-24	83.58	84.10	83.16	83.89	885745
2018-01-25	83.90	84.17	83.30	83.79	905150
2018-01-26	83.67	84.44	83.25	84.39	978059
2018-01-29	84.13	84.63	83.47	83.48	805832
2018-01-30	83.45	84.22	83.43	83.48	979779
2018-01-31	83.69	84.18	83.18	84.02	1053694
2018-02-01	83.85	83.91	83.11	83.55	759700
2018-02-02	82.96	83.09	80.80	81.06	1242601
2018-02-05	80.44	81.58	77.35	77.68	1763517
2018-02-06	76.98	78.48	76.76	77.98	2208667
2018-02-07	77.61	78.21	75.79	76.16	2525070
2018-02-08	76.79	76.89	74.50	74.51	2568779
2018-02-09	74.84	75.27	72.71	74.21	2405149
2018-02-12	75.53	76.68	75.16	75.77	1989488
2018-02-13	75.62	76.09	74.11	75.70	1669864
2018-02-14	77.25	80.69	77.00	80.45	3886394
2018-02-15	80.49	81.86	79.15	81.74	2085987
2018-02-16	81.71	82.29	80.89	81.47	1706587
2018-02-20	81.06	81.27	79.71	79.75	1688130
2018-02-21	79.64	80.36	78.72	78.75	1814880
2018-02-22	78.95	79.74	78.00	78.45	2067572
2018-02-23	78.64	78.97	77.46	78.66	1387559
2018-02-26	78.78	79.48	76.73	77.93	1637416
2018-02-27	77.78	78.17	76.57	76.58	1301849
2018-02-28	77.02	77.07	75.97	76.25	1939149
2018-03-01	76.55	77.52	75.86	76.43	2203112
2018-03-02	76.62	78.40	76.31	78.34	1982352
2018-03-05	78.09	78.56	76.88	78.03	2339387
2018-03-06	78.34	78.91	77.82	78.79	1931208
2018-03-07	78.01	78.46	77.74	78.26	1151147
2018-03-08	78.69	80.69	78.54	80.55	2372339
2018-03-09	80.76	81.14	80.31	81.09	1812607
2018-03-12	81.25	81.96	80.57	80.96	1534932
2018-03-13	81.41	81.41	80.28	80.46	1476032
2018-03-14	80.81	81.22	80.31	81.10	1546774
2018-03-15	80.90	81.50	80.90	81.41	1884987
2018-03-16	81.68	81.78	79.13	80.19	3339540
2018-03-19	79.98	80.27	79.11	79.47	1516630
2018-03-20	79.59	79.83	76.80	76.88	2532379
2018-03-21	76.86	77.06	75.80	76.05	2009978
2018-03-22	75.56	76.09	74.17	74.39	2966628
2018-03-23	74.58	74.58	72.07	72.16	3167823
2018-03-26	73.00	74.25	72.53	73.91	2584872
2018-03-27	74.03	75.05	73.35	74.23	1853421
2018-03-28	74.63	76.53	74.40	75.41	2369615
2018-03-29	76.10	76.45	75.31	75.33	1385230
2018-04-02	75.31	75.46	72.92	73.09	1612955
2018-04-03	73.18	74.10	72.63	73.64	2390878
2018-04-04	72.81	74.34	72.30	74.10	3532171
2018-04-05	74.57	74.72	73.73	73.88	2112084
2018-04-06	73.50	74.53	72.77	73.16	2270739
2018-04-09	73.32	74.23	72.78	73.18	1416017
2018-04-10	73.59	74.12	73.17	73.99	1142679
2018-04-11	73.61	74.12	73.52	73.89	998637
2018-04-12	73.95	74.25	73.40	73.61	1358210
2018-04-13	73.82	74.00	72.80	72.98	2063321
2018-04-16	73.55	73.93	73.08	73.55	1278604
2018-04-17	73.09	73.78	72.34	73.71	1496634
2018-04-18	73.50	73.87	73.17	73.23	1131105
2018-04-19	73.08	73.41	72.32	73.06	1960745
2018-04-20	72.86	73.11	70.05	70.38	4500804
2018-04-23	70.35	71.95	70.23	71.92	2473571
2018-04-24	72.38	72.49	71.11	71.69	1506390
2018-04-25	71.45	71.99	71.12	71.91	1500690
2018-04-26	72.52	73.13	72.19	72.49	1995365
2018-04-27	72.70	72.88	71.86	72.30	1797605
2018-04-30	72.75	72.80	71.23	71.24	3297051
2018-05-01	71.23	71.76	70.37	71.68	3497524
2018-05-02	68.04	68.30	60.19	60.64	12433409
2018-05-03	60.63	63.29	59.32	59.40	5619630
2018-05-04	59.67	60.61	58.75	60.48	4126085
2018-05-07	60.48	61.05	59.13	59.63	4131133
2018-05-08	59.85	60.82	59.33	60.39	2400121
2018-05-09	60.40	61.09	59.99	61.07	1660589
2018-05-10	60.95	61.60	60.39	61.40	2474832
2018-05-11	61.33	61.46	60.35	60.72	1377104
2018-05-14	61.03	61.48	60.33	60.42	2085563
2018-05-15	59.86	60.49	59.57	60.05	2414126
2018-05-16	60.06	60.51	59.92	60.11	1914053
2018-05-17	59.94	60.50	59.81	60.26	2253340
2018-05-18	60.42	60.50	59.83	60.24	1538641
2018-05-21	60.50	60.84	60.23	60.40	1386348
2018-05-22	60.68	61.31	60.51	61.03	2469977
2018-05-23	61.11	61.93	60.83	61.71	1789645
2018-05-24	61.71	61.80	60.80	61.53	1865438
2018-05-25	61.29	61.99	61.03	61.43	2105529
2018-05-29	61.03	61.82	61.03	61.56	2200351
2018-05-30	61.95	62.67	61.56	62.35	1664417
2018-05-31	62.91	63.00	61.14	61.24	2619294
2018-06-01	61.64	62.00	61.32	61.61	1340286
2018-06-04	62.18	62.32	61.10	61.38	1327363
2018-06-05	61.38	61.57	60.83	61.10	2089570
2018-06-06	60.92	62.72	60.55	61.79	2884163
2018-06-07	61.48	62.91	61.45	62.62	2428189
2018-06-08	62.81	63.57	62.78	63.56	1460795
2018-06-11	63.74	64.91	63.52	64.67	3055455
2018-06-12	64.83	66.17	64.51	66.09	2345380
2018-06-13	66.19	67.07	65.62	66.10	2060471
2018-06-14	66.13	66.80	65.65	66.72	2069182
2018-06-15	66.73	67.98	66.48	67.89	3387983
2018-06-18	67.11	67.26	66.40	67.01	2586044
2018-06-19	66.69	67.79	66.50	67.62	1715413
2018-06-20	67.62	68.19	66.97	68.11	2782746
2018-06-21	68.22	68.25	67.17	67.47	1467468
2018-06-22	68.07	69.25	67.73	69.02	2578720
2018-06-25	69.00	70.96	68.99	69.79	2224114
2018-06-26	69.47	69.54	68.13	68.61	2009574
2018-06-27	68.23	69.05	67.57	67.79	1892009
2018-06-28	67.95	68.63	67.33	67.84	1643710
2018-06-29	67.95	68.66	67.37	68.04	1831633
2018-07-02	67.71	68.14	67.20	67.62	1101515
2018-07-03	67.76	68.17	67.27	67.69	846545
2018-07-05	68.32	69.78	68.09	69.70	2142536
2018-07-06	70.07	70.83	69.76	70.62	1623348
2018-07-09	70.66	70.95	69.67	69.82	1494204
2018-07-10	69.49	69.68	68.26	68.39	1991256
2018-07-11	68.53	68.90	67.44	68.61	3917601
2018-07-12	68.80	68.83	67.54	67.71	1407174
2018-07-13	67.75	68.32	67.55	68.10	1480828
2018-07-16	68.11	68.19	66.80	66.90	1858745
2018-07-17	66.55	67.88	66.45	67.00	4919242
2018-07-18	66.88	67.04	63.76	64.35	3399071
2018-07-19	63.99	64.45	63.51	63.87	4053033
2018-07-20	64.18	64.18	62.64	62.85	4208831
2018-07-23	62.51	63.66	62.50	63.24	2160588
2018-07-24	62.75	64.87	62.75	64.41	4355419
2018-07-25	64.86	65.59	64.70	65.41	3960028
2018-07-26	65.04	66.20	64.57	65.30	3984548
2018-07-27	65.30	65.77	63.64	64.28	1977714
2018-07-30	64.10	67.32	64.10	66.77	3976763
2018-07-31	67.06	68.09	66.43	67.00	4246018
2018-08-01	65.25	71.04	64.45	69.33	7643474
2018-08-02	69.79	69.96	67.82	68.83	4760136
2018-08-03	69.05	69.84	68.71	69.20	2201946
2018-08-06	69.33	69.93	68.95	69.06	2135379
2018-08-07	69.22	69.30	68.20	68.80	1586591
2018-08-08	68.85	68.97	66.53	66.58	2555609
2018-08-09	66.33	67.23	66.13	66.54	1912644
2018-08-10	66.00	66.41	65.20	65.46	2316178
2018-08-13	65.12	65.72	64.58	65.44	2433106
2018-08-14	65.89	67.69	65.81	67.39	1621596
2018-08-15	66.94	67.27	66.30	67.18	1674041
2018-08-16	67.41	68.22	67.21	67.89	1325636
2018-08-17	68.18	69.05	67.82	68.56	1476825
2018-08-20	68.51	68.96	68.11	68.68	1648523
2018-08-21	68.90	68.97	68.22	68.25	1267507
2018-08-22	68.35	68.36	67.78	68.20	920726
2018-08-23	68.04	68.54	67.82	68.10	1310729
2018-08-24	68.60	69.13	68.00	68.03	989131
2018-08-27	68.11	68.46	66.93	67.99	1035538
2018-08-28	67.87	68.43	66.79	67.01	1188930
2018-08-29	67.21	67.58	66.47	67.03	1779843
2018-08-30	66.94	67.42	66.57	66.93	915564
2018-08-31	66.67	67.31	66.41	66.74	906073
2018-09-04	66.39	66.74	64.50	64.89	2411493
2018-09-05	64.39	65.90	64.37	65.65	1329017
2018-09-06	65.86	66.63	65.38	66.41	1368530
2018-09-07	65.50	65.52	63.30	63.78	2551405
2018-09-10	63.88	65.16	63.68	64.73	1929089
2018-09-11	64.05	64.48	62.69	62.83	2263433
2018-09-12	62.73	63.42	62.60	63.08	1589004
2018-09-13	63.47	63.75	62.90	63.48	929799
2018-09-14	63.27	63.29	62.63	63.14	1520484
2018-09-17	63.30	64.26	63.00	64.04	1592156
2018-09-18	64.27	64.50	63.49	63.87	1291929
2018-09-19	63.55	65.24	63.55	64.28	1721798
2018-09-20	64.78	65.97	64.34	64.92	2183963
2018-09-21	65.02	65.23	64.35	64.78	2948247
2018-09-24	64.18	64.50	62.23	62.48	3092652
2018-09-25	62.78	62.78	61.32	61.84	2105674
2018-09-26	62.21	62.90	61.74	62.27	1513543
2018-09-27	62.06	62.48	61.43	61.74	921178
2018-09-28	61.51	61.95	61.23	61.50	1593725
2018-10-01	61.58	61.75	61.10	61.21	1650217
2018-10-02	61.11	62.13	61.11	62.06	1784259
2018-10-03	62.59	62.88	60.98	61.35	2280824
2018-10-04	61.11	61.76	60.79	61.37	2127115
2018-10-05	61.65	62.38	61.36	61.89	1779990
2018-10-08	62.08	63.09	61.90	62.75	1144662
2018-10-09	62.37	62.39	61.56	61.73	1225650
2018-10-10	61.54	62.55	61.29	61.31	1339366
2018-10-11	61.35	61.72	59.52	59.59	2400768
2018-10-12	60.00	60.19	58.80	59.33	1195783
2018-10-15	59.43	60.19	59.40	59.67	1326061
2018-10-16	60.00	60.55	59.44	60.23	1225988
2018-10-17	59.62	60.32	58.81	59.57	1468736
2018-10-18	59.75	60.38	58.75	58.97	1086700
2018-10-19	59.20	60.44	59.20	59.90	800409
2018-10-22	60.08	60.34	58.86	58.89	1274297
2018-10-23	58.61	58.99	57.02	58.30	1835984
2018-10-24	58.56	60.29	58.56	59.34	2062295
2018-10-25	58.21	58.34	56.65	56.83	4105782
2018-10-26	56.68	56.88	55.52	55.70	3617062
2018-10-29	56.30	57.01	56.06	56.59	3302220
2018-10-30	56.81	58.44	56.50	58.21	4770835
2018-10-31	62.10	64.91	61.32	64.00	6224693
2018-11-01	64.75	67.62	64.25	65.99	3939479
2018-11-02	66.09	66.42	62.39	63.12	2621921
2018-11-05	63.26	63.98	62.52	63.09	2125328
2018-11-06	62.41	63.45	61.17	62.65	2270230
2018-11-07	63.13	63.98	62.26	63.62	2008385
2018-11-08	63.48	64.71	63.31	63.97	1847912
2018-11-09	64.05	64.76	63.61	64.50	2148131
2018-11-12	64.05	66.06	63.66	65.50	2376945
2018-11-13	65.72	66.11	64.17	64.49	1528070
2018-11-14	64.89	64.98	63.96	64.75	1196359
2018-11-15	64.73	64.83	63.93	64.69	1287098
2018-11-16	64.55	64.93	64.07	64.74	1626895
2018-11-19	64.94	66.71	64.90	66.39	2167754
2018-11-20	65.70	66.98	64.57	64.88	1975979
2018-11-21	64.83	65.29	63.79	64.13	1487587
2018-11-23	64.18	64.55	63.67	64.10	703408
2018-11-26	64.73	65.34	64.30	64.98	1929051
2018-11-27	64.49	65.33	63.81	65.17	1299079
2018-11-28	65.07	66.11	64.68	65.50	2620498
2018-11-29	65.25	65.48	63.74	64.31	1823816
2018-11-30	64.52	65.86	64.50	65.77	2655633
2018-12-03	65.87	66.17	64.20	66.14	2014415
2018-12-04	65.88	66.31	64.72	64.87	2024444
2018-12-06	64.22	64.51	63.08	64.46	1972113
2018-12-07	64.15	65.38	63.03	63.37	1966065
2018-12-10	63.73	63.75	61.70	62.74	1415571
2018-12-11	63.00	63.69	62.19	62.54	1225131
2018-12-12	63.08	64.77	63.01	63.07	2734108
2018-12-13	63.46	64.19	62.74	63.20	1723111
2018-12-14	62.67	62.99	61.84	62.00	1600054
2018-12-17	61.85	62.29	60.28	60.57	2250555
2018-12-18	60.82	62.04	58.83	59.30	2246906
2018-12-19	59.40	60.20	57.52	57.77	2073942
2018-12-20	57.65	58.45	56.66	57.24	2179297
2018-12-21	57.24	58.62	55.44	55.50	2904766
2018-12-24	55.44	55.86	54.17	55.15	1086166
2018-12-26	55.31	56.17	54.60	56.16	3758927
2018-12-27	55.69	56.56	54.71	56.54	2304271
2018-12-28	56.70	57.11	55.70	55.94	2400988
2018-12-31	55.87	56.29	54.94	56.16	1951782
2019-01-02	55.88	57.60	55.30	57.09	1646331
2019-01-03	57.00	58.10	56.65	57.87	2000863
2019-01-04	58.20	60.08	58.20	59.71	1600987
2019-01-07	59.33	60.39	58.89	59.58	2407968
2019-01-08	60.00	61.46	59.41	61.17	1945808
2019-01-09	60.51	61.29	59.98	61.00	1310494
2019-01-10	61.36	63.21	61.15	62.86	2668597
2019-01-11	63.28	63.69	62.72	63.34	1544065
2019-01-14	63.05	63.38	62.20	62.36	2607960
2019-01-15	62.49	62.72	61.73	62.43	1139329
2019-01-16	62.10	62.57	61.19	61.26	1253362
2019-01-17	61.14	62.09	61.09	61.78	1792526
2019-01-18	62.20	63.76	62.20	63.62	1630719
2019-01-22	63.55	64.15	62.84	64.10	2016528
2019-01-23	64.38	64.66	63.85	64.42	1172193
2019-01-24	64.10	64.21	63.00	63.39	1486619
2019-01-25	63.86	65.17	63.82	64.40	1452858
2019-01-28	64.18	64.36	63.41	64.15	917950
2019-01-29	64.35	64.88	63.77	64.75	957369
2019-01-30	64.99	65.89	64.34	65.33	1028380
2019-01-31	65.51	66.67	65.20	66.61	1272652
2019-02-01	66.68	66.98	65.91	66.00	1375880
2019-02-04	65.92	66.16	65.37	65.85	1160227
2019-02-05	66.25	67.24	65.91	66.51	1817290
2019-02-06	66.22	66.69	65.09	65.67	1441910
2019-02-07	65.65	66.12	65.20	65.57	1190246
2019-02-08	65.42	65.74	64.46	64.94	1683500
2019-02-11	65.12	65.39	64.60	65.36	2507376
2019-02-12	60.21	62.00	59.01	59.19	7651065
2019-02-13	59.11	59.76	58.42	59.68	4930548
2019-02-14	59.37	60.35	59.32	59.84	2387849
2019-02-15	60.40	61.15	60.10	60.91	1617422
2019-02-19	60.66	61.35	60.19	61.11	1635038
2019-02-20	60.96	63.16	60.96	61.39	3103227
2019-02-21	61.60	62.69	61.08	62.08	1425391
2019-02-22	61.51	62.06	60.50	61.93	1228217
2019-02-25	62.24	62.24	61.04	61.04	2404077
2019-02-26	61.18	61.36	60.88	61.04	1131302
2019-02-27	60.82	61.34	60.68	61.11	2507644
2019-02-28	61.37	62.29	61.16	61.25	1682001
2019-03-01	61.54	62.15	61.31	61.41	2098295
2019-03-04	61.35	61.68	60.60	61.25	1590095
2019-03-05	61.00	61.41	60.48	61.09	1710982
2019-03-06	61.17	61.43	59.85	60.16	1622655
2019-03-07	60.20	60.26	59.75	60.04	1552837
2019-03-08	60.08	60.17	59.32	59.45	996749
2019-03-11	59.53	60.26	59.27	60.10	1140521
2019-03-12	60.20	60.52	59.96	60.21	1091723
2019-03-13	60.26	61.18	60.16	60.59	2108361
2019-03-14	60.57	60.86	60.30	60.49	2108733
2019-03-15	60.49	61.54	60.43	60.82	2439416
2019-03-18	60.98	61.27	60.66	60.95	1098007
2019-03-19	61.12	61.44	60.47	60.76	1602422
2019-03-20	60.52	60.63	59.21	59.77	2212776
2019-03-21	59.48	60.81	59.45	60.81	1281304
2019-03-22	60.34	60.34	59.44	59.45	1225186
2019-03-25	59.36	59.52	58.75	58.75	1238762
2019-03-26	59.09	59.48	58.88	59.48	1295585
2019-03-27	59.30	59.77	58.78	59.29	1397087
2019-03-28	59.39	59.70	59.14	59.27	1374262
2019-03-29	59.69	60.23	59.44	59.65	1846529
2019-04-01	59.96	60.66	59.84	60.37	1333335
2019-04-02	60.42	60.48	59.84	60.15	1106989
2019-04-03	60.10	60.40	59.37	59.84	1492979
2019-04-04	60.05	60.91	59.83	60.76	1349326
2019-04-05	60.76	61.00	60.14	60.63	1068964
2019-04-08	60.35	61.01	60.35	60.79	1171648
2019-04-09	60.28	60.51	59.23	59.55	1428933
2019-04-10	59.50	59.67	58.76	59.40	1680719
2019-04-11	59.82	60.72	59.73	60.07	1463954
2019-04-12	60.25	60.94	59.88	59.98	729177
2019-04-15	60.25	60.61	60.00	60.45	990633
2019-04-16	60.45	60.77	59.43	59.53	1771292
2019-04-17	59.59	60.14	59.22	59.42	1143363
2019-04-18	59.70	61.53	59.68	61.40	1917905
2019-04-22	61.49	62.33	61.04	61.16	1892105
2019-04-23	61.15	61.28	60.32	61.28	1583837
2019-04-24	61.39	62.53	61.24	62.51	1661039
2019-04-25	61.96	63.00	61.71	62.80	1359319
2019-04-26	63.01	64.12	63.01	63.83	1339686
2019-04-29	63.72	64.09	63.57	63.88	2163272
2019-04-30	63.72	64.32	63.27	64.19	2388668
2019-05-01	62.99	62.99	59.19	59.35	4781226
2019-05-02	59.20	59.99	58.51	59.92	1902041
2019-05-03	60.46	61.44	60.30	61.37	1707977
2019-05-06	60.75	61.49	60.62	60.98	1166628
2019-05-07	60.59	60.74	59.58	60.08	1692815
2019-05-08	59.84	59.85	58.52	59.18	1955434
2019-05-09	58.79	58.97	57.53	58.35	1392246
2019-05-10	58.22	58.66	57.36	58.64	1285601
2019-05-13	58.02	58.09	57.38	57.87	1074482
2019-05-14	58.10	58.88	57.89	58.42	1175021
2019-05-15	58.34	58.90	58.07	58.30	1239909
2019-05-16	58.37	59.24	58.26	58.54	1366965
2019-05-17	58.31	58.99	58.20	58.66	836758
2019-05-20	58.33	58.75	57.88	58.06	853968
2019-05-21	58.16	58.82	58.06	58.77	772922
2019-05-22	58.52	59.43	58.38	59.25	1021170
2019-05-23	58.79	59.44	58.37	59.42	1235023
2019-05-24	59.46	59.68	58.56	58.72	1081103
2019-05-28	58.73	58.96	57.13	57.24	1727342
2019-05-29	57.06	57.08	55.05	55.46	2175595
2019-05-30	55.29	55.72	54.30	54.34	2062277
2019-05-31	53.71	55.06	53.41	54.98	2538733
2019-06-03	54.83	56.10	54.65	55.90	1771181
2019-06-04	56.42	58.02	56.36	57.98	1785761
2019-06-05	58.42	58.42	57.25	57.42	1569927
2019-06-06	57.59	57.93	57.48	57.71	1322743
2019-06-07	58.19	58.56	55.75	56.97	2768783
2019-06-10	56.54	56.57	54.50	54.74	2508200
2019-06-11	54.73	54.98	53.84	54.63	2552489
2019-06-12	54.91	55.46	54.72	54.85	1405384
2019-06-13	55.00	55.28	54.57	55.11	1375127
2019-06-14	54.98	55.39	53.81	54.00	1954106
2019-06-17	53.87	54.00	53.25	53.66	1814680
2019-06-18	54.28	54.51	53.92	54.11	1328479
2019-06-19	54.20	55.11	53.86	54.66	1351073
2019-06-20	54.76	55.45	54.64	54.98	1420261
2019-06-21	55.00	55.54	54.37	55.42	2205364
2019-06-24	55.44	55.81	54.95	55.46	1073119
2019-06-25	55.49	55.68	54.53	55.40	1385416
2019-06-26	55.23	55.40	54.66	54.96	1580075
2019-06-27	54.97	55.55	54.74	55.33	1254680
2019-06-28	55.75	56.43	55.50	56.00	1959813
2019-07-01	56.29	56.49	55.76	56.31	1241464
2019-07-02	56.59	56.74	55.93	56.13	772081
2019-07-03	56.52	57.06	56.42	56.86	789156
2019-07-05	56.77	56.93	55.95	56.85	614730
2019-07-08	56.91	56.96	56.28	56.45	758896
2019-07-09	56.16	56.21	55.10	55.54	1017121
2019-07-10	55.88	56.31	55.68	55.87	1120233
2019-07-11	55.81	55.92	54.29	54.77	1116122
2019-07-12	54.80	54.98	54.24	54.38	2308413
2019-07-15	53.29	53.80	52.36	53.70	1956572
2019-07-16	53.64	54.57	53.39	54.49	1603793
2019-07-17	54.66	54.83	54.11	54.29	1266618
2019-07-18	54.00	54.65	53.48	54.39	1092086
2019-07-19	55.02	55.10	54.40	54.59	1546006
2019-07-22	54.78	55.05	54.03	54.23	1316222
2019-07-23	54.50	56.75	54.36	56.30	2525881
2019-07-24	56.26	56.76	56.07	56.65	1239416
2019-07-25	56.80	57.71	56.14	56.67	1696703
2019-07-26	56.73	56.98	56.38	56.59	1586661
2019-07-29	56.70	56.98	56.25	56.51	1236668
2019-07-30	56.39	57.00	56.09	56.92	1510721
2019-07-31	53.07	54.27	51.80	53.99	6778884
2019-08-01	53.01	54.25	52.46	52.49	3219806
2019-08-02	52.66	52.97	52.02	52.24	1980599
2019-08-05	51.90	52.07	49.92	50.59	3156127
2019-08-06	51.03	51.56	50.68	51.19	2697800
2019-08-07	50.92	52.29	50.55	52.14	1804166
2019-08-08	52.41	52.78	51.89	52.72	1368626
2019-08-09	52.47	52.75	52.13	52.65	1536337
2019-08-12	52.31	52.40	51.96	52.01	1813346
2019-08-13	52.21	52.95	51.62	51.68	1912905
2019-08-14	51.25	51.42	50.29	50.34	2103144
2019-08-15	50.47	50.95	50.15	50.86	1443550
2019-08-16	50.98	52.05	50.69	51.88	1504235
2019-08-19	52.44	52.84	51.95	52.50	1479258
2019-08-20	52.52	52.77	51.99	52.16	935254
2019-08-21	52.11	52.42	51.52	51.78	1707268
2019-08-22	51.87	52.30	51.48	51.69	1287921
2019-08-23	51.56	51.66	49.95	50.07	1643238
2019-08-26	50.33	50.60	50.09	50.57	1461657
2019-08-27	50.63	50.79	50.04	50.17	1643669
2019-08-28	50.21	51.26	49.92	50.58	923962
2019-08-29	51.11	51.46	50.89	51.05	768599
2019-08-30	51.20	51.60	51.07	51.36	1390347
2019-09-03	51.09	52.61	50.78	52.39	2111346
2019-09-04	52.81	53.31	52.67	53.13	927072
2019-09-05	53.37	53.69	53.13	53.18	1659018
2019-09-06	53.38	53.49	53.13	53.42	1464443
2019-09-09	53.41	55.93	53.41	55.87	2019370
2019-09-10	55.80	56.80	55.42	56.60	2341952
2019-09-11	56.37	56.65	55.50	56.38	1694524
2019-09-12	56.90	56.99	56.00	56.25	1183158
2019-09-13	56.43	57.24	56.32	57.17	1395281
2019-09-16	56.99	57.60	56.68	57.55	1476857
2019-09-17	57.53	57.63	55.56	55.68	2209979
2019-09-18	55.40	55.56	54.43	55.04	2020844
2019-09-19	55.05	55.31	54.70	55.04	1252408
2019-09-20	55.52	56.46	55.36	56.26	2113109
2019-09-23	56.22	56.52	55.76	56.21	1423347
2019-09-24	56.20	56.41	55.45	55.85	1342458
2019-09-25	56.05	56.22	55.53	56.14	1199257
2019-09-26	56.32	57.30	56.12	57.09	1406503
2019-09-27	57.34	57.71	56.94	57.47	1687805
2019-09-30	57.64	58.13	57.38	57.50	1591456
2019-10-01	57.70	58.36	57.60	58.11	1127871
2019-10-02	57.60	57.95	56.36	56.72	1369093
2019-10-03	56.22	56.85	55.18	56.62	1441190
2019-10-04	56.61	56.88	55.65	56.63	1258532
2019-10-07	56.73	57.12	56.13	56.17	1194619
2019-10-08	56.00	56.00	55.07	55.34	1328260
2019-10-09	55.71	55.88	55.16	55.51	1352872
2019-10-10	55.52	56.08	55.22	55.72	977799
2019-10-11	55.52	56.54	55.52	56.06	1027547
2019-10-14	55.82	56.33	55.57	56.24	805536
2019-10-15	56.25	56.83	55.97	56.68	1878813
2019-10-16	56.95	56.95	56.21	56.32	1260086
2019-10-17	56.58	57.61	56.37	57.00	1483718
2019-10-18	57.15	57.15	56.74	56.98	1572285
2019-10-21	57.18	57.31	56.97	57.16	1353276
2019-10-22	57.36	59.32	57.12	59.30	2666414
2019-10-23	58.90	59.56	58.61	59.47	1521454
2019-10-24	59.55	59.72	58.53	58.90	1584735
2019-10-25	57.41	57.89	56.06	56.84	3497231
2019-10-28	56.74	57.13	54.55	54.57	3442721
2019-10-29	54.66	54.99	54.07	54.69	3482493
2019-10-30	52.97	54.86	51.90	53.00	4119079
2019-10-31	52.95	53.21	52.34	52.72	1963770
2019-11-01	52.79	53.33	52.58	52.70	1455315
2019-11-04	53.13	54.07	52.82	53.61	1284674
2019-11-05	53.85	55.06	53.65	54.38	2067965
2019-11-06	54.72	54.92	54.12	54.48	1394194
2019-11-07	54.71	55.06	53.40	53.51	1308575
2019-11-08	53.55	53.84	53.19	53.79	1061914
2019-11-11	53.74	53.79	53.05	53.31	1035243
2019-11-12	53.50	53.53	52.62	52.67	1481315
2019-11-13	52.82	52.82	51.72	51.95	1735225
2019-11-14	52.11	52.22	51.30	51.30	1502244
2019-11-15	51.37	52.72	51.27	52.52	1827229
2019-11-18	52.54	52.84	51.83	51.96	1169769
2019-11-19	51.97	52.43	51.67	52.41	1071209
2019-11-20	52.46	53.33	52.30	52.39	2192867
2019-11-21	52.39	52.75	52.21	52.55	1364715
2019-11-22	52.81	53.03	52.08	52.28	802021
2019-11-25	51.73	52.60	51.65	52.42	1093832
2019-11-26	51.51	52.10	50.62	51.06	2205470
2019-11-27	51.21	51.45	50.62	50.73	2358369
2019-11-29	50.70	50.70	50.22	50.48	696726
2019-12-02	50.42	50.89	50.30	50.67	1759227
2019-12-03	50.56	50.75	49.82	50.10	1649708
2019-12-04	50.13	51.65	50.10	51.13	1881708
2019-12-05	51.07	51.35	50.03	50.35	1508253
2019-12-06	50.69	51.20	50.53	51.06	1062225
2019-12-09	51.06	51.63	50.99	51.53	1621991
2019-12-10	51.36	51.44	50.77	51.21	1694108
2019-12-11	51.48	51.56	50.85	51.17	1124910
2019-12-12	51.16	51.83	51.08	51.36	1326760
2019-12-13	51.56	51.91	50.67	50.81	1593520
2019-12-16	51.20	52.20	51.00	51.98	2896759
2019-12-17	51.80	52.62	51.80	52.45	1280006
2019-12-18	52.54	52.97	52.33	52.95	2549533
2019-12-19	52.83	53.45	52.44	53.25	2803554
2019-12-20	53.96	54.93	53.69	53.86	6347462
2019-12-23	54.04	54.25	52.86	53.05	2770923
2019-12-24	52.97	53.62	52.82	53.28	747651
2019-12-26	53.28	53.61	53.21	53.61	794999
2019-12-27	53.80	53.97	53.53	53.83	1084832
2019-12-30	53.85	53.97	53.46	53.78	1395400
2019-12-31	53.76	54.04	53.28	53.90	1644725
2020-01-02	54.25	54.42	53.09	53.54	1771356
2020-01-03	53.12	53.47	52.69	53.38	1955309
2020-01-06	53.71	54.98	53.55	54.63	2429946
2020-01-07	54.39	54.80	54.13	54.49	2388119
2020-01-08	54.62	55.47	54.08	55.02	1979237
2020-01-09	55.12	55.19	54.31	54.96	1341127
2020-01-10	55.02	55.43	55.00	55.07	1044500
2020-01-13	55.17	55.39	54.76	55.39	1778812
2020-01-14	55.25	55.95	55.06	55.95	2209534
2020-01-15	55.63	56.59	55.50	55.92	1251245
2020-01-16	55.94	56.70	55.74	56.57	1139014
2020-01-17	56.72	57.06	56.44	56.57	1020063
2020-01-21	56.32	56.79	55.89	56.50	1495725
2020-01-22	56.45	56.66	56.02	56.48	941124
2020-01-23	56.21	57.05	55.96	56.74	1267600
2020-01-24	56.89	56.92	55.56	56.12	1415162
2020-01-27	55.30	56.40	55.27	55.94	1294011
2020-01-28	56.03	56.57	55.89	56.09	1274321
2020-01-29	56.32	56.85	56.12	56.30	1043382
2020-01-30	56.10	56.37	55.73	56.26	1136413
2020-01-31	56.08	56.17	55.39	55.58	3851536
2020-02-03	55.75	56.72	55.74	56.31	1656827
2020-02-04	56.87	57.31	56.82	56.91	1382756
2020-02-05	57.03	58.08	57.03	58.02	1489143
2020-02-06	58.27	58.38	57.50	57.50	1257171
2020-02-07	57.10	57.91	57.02	57.78	979309
2020-02-10	57.58	58.05	57.41	57.84	1316233
2020-02-11	58.27	58.69	57.88	58.05	1890600
2020-02-12	60.95	61.94	55.49	55.50	6471074
2020-02-13	55.28	55.73	54.47	55.36	2232893
2020-02-14	55.48	55.79	54.88	55.25	2123501
2020-02-18	55.15	55.45	53.98	54.45	2385851
2020-02-19	54.38	55.09	53.92	54.88	1688591
2020-02-20	54.73	55.43	54.58	55.41	1113032
2020-02-21	55.03	55.48	54.87	55.29	1636663
2020-02-24	54.34	54.60	53.47	54.20	1706801
2020-02-25	54.17	54.17	51.40	51.42	2277801
2020-02-26	51.54	53.13	51.42	51.74	3070753
2020-02-27	50.80	51.77	49.00	50.01	3142070
2020-02-28	48.71	49.62	47.62	49.61	3090035
2020-03-02	49.61	51.48	49.35	51.48	2477272
2020-03-03	51.40	52.24	49.71	50.43	1652686
2020-03-04	50.84	52.49	50.57	52.48	2162618
2020-03-05	50.91	51.47	49.41	49.55	2352136
2020-03-06	48.16	49.43	47.16	48.04	3069484
2020-03-09	45.43	46.00	42.67	43.01	3171377
2020-03-10	44.12	45.19	41.70	43.89	2905706
2020-03-11	42.49	43.22	40.42	40.94	2655261
2020-03-12	38.55	39.24	36.32	38.40	3959982
2020-03-13	40.45	42.58	37.85	42.56	4338414
2020-03-16	37.50	44.22	37.44	41.85	3976326
2020-03-17	42.37	44.38	41.13	43.99	4529747
2020-03-18	41.59	45.39	38.51	40.45	4106793
2020-03-19	39.99	42.08	37.34	38.51	2754172
2020-03-20	38.73	41.20	36.57	36.75	4171508
2020-03-23	36.65	37.27	34.01	34.56	3005744
2020-03-24	36.33	39.05	36.00	37.47	3067738
2020-03-25	37.13	39.29	36.95	37.54	3072321
2020-03-26	37.81	38.90	37.35	38.62	2907659
2020-03-27	37.23	38.84	35.41	38.25	3070616
2020-03-30	38.16	40.73	37.07	40.30	2211244
2020-03-31	39.90	40.70	38.65	39.01	2228946
2020-04-01	37.03	38.37	36.72	37.85	1565586
2020-04-02	37.47	40.22	37.05	40.00	2559505
2020-04-03	39.80	41.54	39.78	41.01	1847060
2020-04-06	42.41	43.23	41.14	42.90	2000125
2020-04-07	44.67	45.23	43.45	43.53	2121224
2020-04-08	43.74	46.06	43.56	45.62	1709068
2020-04-09	45.87	48.24	45.71	47.40	2077684
2020-04-13	47.24	47.50	44.07	45.02	1689718
2020-04-14	45.66	47.28	45.43	46.57	1816439
2020-04-15	45.51	45.76	43.45	44.60	1579798
2020-04-16	44.82	44.82	42.41	43.17	2696058
2020-04-17	44.14	44.76	43.51	44.38	2335191
2020-04-20	43.50	44.59	43.22	43.49	1630847
2020-04-21	42.51	42.78	41.73	42.10	1830811
2020-04-22	42.90	42.90	41.85	42.10	1453936
2020-04-23	42.21	43.26	41.80	41.87	1500656
2020-04-24	42.07	43.22	41.88	43.03	1354838
2020-04-27	43.21	44.84	42.97	44.59	1647423
2020-04-28	46.13	46.27	44.94	45.44	2673580
2020-04-29	46.24	47.24	45.92	46.17	3032656
2020-04-30	41.87	42.82	40.55	41.01	5459071
2020-05-01	40.31	40.47	38.83	38.92	2659940
2020-05-04	38.55	38.80	37.28	38.19	2930886
2020-05-05	38.43	38.60	37.44	37.44	1993045
2020-05-06	37.88	38.29	37.15	37.68	2020565
2020-05-07	38.14	38.63	37.15	37.60	2050172
2020-05-08	38.37	39.06	37.96	38.89	1594120
2020-05-11	38.60	39.02	38.21	38.54	1883681
2020-05-12	38.59	38.78	37.69	37.69	2103329
2020-05-13	37.34	37.42	35.75	36.22	2382936
2020-05-14	35.56	36.50	34.63	36.29	2442779
2020-05-15	36.31	36.96	35.95	36.35	1955450
2020-05-18	37.39	38.82	37.39	38.55	1873590
2020-05-19	38.50	38.64	37.52	37.83	1478960
2020-05-20	38.28	38.57	37.72	37.89	1692094
2020-05-21	37.64	37.88	36.70	36.79	5581740
2020-05-22	36.54	37.13	36.12	36.83	2851337
2020-05-26	37.34	37.74	36.37	36.73	5742404
2020-05-27	37.63	39.80	37.31	39.74	4859497
2020-05-28	40.35	40.45	38.27	38.35	2894814
2020-05-29	37.60	38.04	37.11	37.96	3545310
2020-06-01	38.15	38.40	37.73	37.97	1909162
2020-06-02	38.62	39.40	38.30	39.32	2102998
2020-06-03	40.00	41.59	39.90	40.54	4122104
2020-06-04	40.60	42.31	40.41	42.31	7418188
2020-06-05	43.71	44.29	42.29	42.40	2951264
2020-06-08	43.25	43.68	42.62	43.37	2808537
2020-06-09	42.26	42.53	41.62	41.75	2709341
2020-06-10	41.72	41.73	39.47	39.50	2091102
2020-06-11	38.00	38.50	36.38	36.55	3151262
2020-06-12	37.65	38.10	36.75	38.05	3262247
2020-06-15	36.84	38.66	36.51	38.26	2470372
2020-06-16	39.75	39.98	38.14	39.80	4257182
2020-06-17	39.93	40.02	38.54	38.77	2004077
2020-06-18	38.26	39.30	38.06	39.08	1357108
2020-06-19	39.52	39.90	37.92	38.03	3809943
2020-06-22	37.81	38.08	37.27	37.95	1757623
2020-06-23	38.47	38.53	37.65	37.97	1891216
2020-06-24	37.38	37.42	36.07	36.50	3022544
2020-06-25	36.14	36.14	35.02	35.58	3318107
2020-06-26	35.35	35.42	34.21	34.43	3603493
2020-06-29	34.99	35.70	34.81	35.42	2800049
2020-06-30	35.43	35.45	33.55	34.36	6523623
2020-07-01	34.53	35.56	34.01	35.06	2926392
2020-07-02	35.72	36.14	35.16	35.34	1441246
2020-07-06	36.00	36.29	35.15	35.66	1564555
2020-07-07	35.16	35.35	34.65	34.66	2008930
2020-07-08	34.80	35.12	34.40	34.74	2131183
2020-07-09	34.52	34.63	33.18	33.25	2151433
2020-07-10	33.36	34.70	33.22	34.66	1506736
2020-07-13	34.62	34.74	33.67	34.32	2087041
2020-07-14	34.06	35.22	33.71	35.08	1805716
2020-07-15	35.83	36.58	35.58	35.77	2148739
2020-07-16	35.67	36.45	35.48	36.07	1213298
2020-07-17	36.01	36.40	35.67	36.08	1492271
2020-07-20	35.92	35.92	34.79	35.00	1857000
2020-07-21	35.31	36.24	35.31	35.85	1815955
2020-07-22	35.60	35.99	35.27	35.80	1422932
2020-07-23	35.74	36.77	35.68	36.55	1922751
2020-07-24	36.40	36.75	36.24	36.49	1574596
2020-07-27	36.33	36.49	35.80	36.15	1613797
2020-07-28	36.00	36.84	36.00	36.32	2113194
2020-07-29	36.51	36.93	36.02	36.73	2572843
2020-07-30	38.42	39.02	37.13	37.44	4292981
2020-07-31	37.53	38.31	36.98	37.52	4412808
2020-08-03	37.54	37.56	36.68	36.81	1759270
2020-08-04	36.78	37.24	36.61	36.75	1562886
2020-08-05	37.08	37.28	36.33	36.53	1630319
2020-08-06	36.17	36.76	36.11	36.57	1580180
2020-08-07	36.26	37.32	36.26	37.27	1428465
2020-08-10	37.42	37.95	37.40	37.90	1744691
2020-08-11	38.72	39.24	38.11	38.21	1841661
2020-08-12	38.73	39.09	38.16	38.43	1703050
2020-08-13	38.13	38.42	37.60	37.81	1071297
2020-08-14	37.46	38.07	37.36	37.68	900650
2020-08-17	37.64	38.08	37.26	37.74	1625644
2020-08-18	37.81	38.01	37.39	37.76	1050981
2020-08-19	37.88	38.30	37.65	37.85	1140269
2020-08-20	37.50	37.73	37.13	37.16	987546
2020-08-21	36.97	37.02	36.22	36.80	1812882
2020-08-24	36.98	38.04	36.68	38.02	1050584
2020-08-25	38.25	38.42	37.61	37.62	929079
2020-08-26	37.62	37.99	37.22	37.50	856749
2020-08-27	37.54	38.28	37.44	37.57	868170
2020-08-28	37.77	37.99	37.43	37.89	1274069
2020-08-31	37.69	37.93	37.48	37.64	1905412
2020-09-01	37.45	37.47	36.69	37.01	1865933
2020-09-02	37.17	38.03	37.04	37.92	1582947
2020-09-03	38.30	38.71	37.62	38.00	2338984
2020-09-04	38.21	38.59	37.59	38.32	1639615
2020-09-08	38.23	38.45	37.53	37.76	1820668
2020-09-09	38.00	38.40	37.49	37.52	2424908
2020-09-10	37.77	37.77	35.46	35.60	3361443
2020-09-11	35.60	35.63	34.59	35.09	2806982
2020-09-14	35.33	35.51	34.90	35.01	1690578
2020-09-15	34.75	34.94	33.92	34.29	3739048
2020-09-16	34.69	35.25	34.50	34.56	2471808
2020-09-17	34.47	35.11	33.96	35.06	2122305
2020-09-18	34.99	35.24	34.09	34.31	4989343
2020-09-21	33.87	33.98	33.08	33.59	3717042
2020-09-22	33.53	33.97	33.51	33.73	2191583
2020-09-23	33.87	34.17	33.08	33.08	2822421
2020-09-24	32.97	33.28	32.11	33.05	3589191
2020-09-25	32.87	33.20	32.19	32.65	2355119
2020-09-28	33.25	33.66	32.85	33.58	1834807
2020-09-29	34.75	35.25	33.53	33.53	3779333
2020-09-30	33.65	33.87	33.16	33.56	2427273
2020-10-01	33.50	33.61	32.63	32.78	3057522
2020-10-02	32.49	34.25	32.35	34.04	2840373
2020-10-05	34.25	34.98	33.82	34.95	2623912
2020-10-06	35.33	35.97	34.88	34.92	2290640
2020-10-07	35.63	36.54	35.51	35.68	2948816
2020-10-08	35.81	36.91	35.58	36.80	2278769
2020-10-09	36.80	37.06	36.01	36.11	1649353
2020-10-12	36.01	36.24	35.15	35.65	5442736
2020-10-13	35.50	35.67	35.25	35.34	1904351
2020-10-14	35.20	35.60	35.16	35.40	1468914
2020-10-15	35.01	35.62	34.64	35.57	1897154
2020-10-16	35.50	35.84	35.23	35.40	1547550
2020-10-19	35.46	35.67	34.55	34.72	1475803
2020-10-20	35.06	35.26	34.39	34.70	1434641
2020-10-21	34.41	34.97	34.11	34.59	1864080
2020-10-22	34.58	35.38	34.24	35.30	1481910
2020-10-23	35.96	36.20	35.35	35.68	1246367
2020-10-26	35.46	35.46	34.42	34.88	1528160
2020-10-27	34.53	34.74	33.76	33.81	1961746
2020-10-28	33.23	33.50	32.62	32.91	3257510
2020-10-29	33.15	34.47	32.54	33.38	5140036
2020-10-30	33.41	35.30	33.41	35.26	5588613
2020-11-02	35.50	37.56	35.01	37.55	4932329
2020-11-03	37.98	38.99	37.81	38.68	4029976
2020-11-04	38.06	38.11	36.52	37.29	5643411
2020-11-05	38.17	38.64	37.57	38.25	2899284
2020-11-06	38.30	38.66	38.08	38.32	2122688
2020-11-09	41.20	42.49	40.41	41.16	4295091
2020-11-10	41.54	43.13	40.84	42.80	3365936
2020-11-11	42.86	42.90	42.00	42.37	2119520
2020-11-12	41.87	42.57	41.45	42.20	1907324
2020-11-13	42.40	44.51	42.29	44.14	2884919
2020-11-16	45.26	45.41	43.62	44.92	3913426
2020-11-17	44.11	45.35	43.76	45.13	2400717
2020-11-18	45.30	45.48	43.53	43.56	3211656
2020-11-19	43.41	44.37	43.25	44.04	1625709
2020-11-20	43.80	44.30	43.27	43.56	1740450
2020-11-23	43.90	44.23	43.39	44.13	1853755
2020-11-24	44.79	47.30	44.79	47.04	3371387
2020-11-25	46.82	46.98	45.76	46.50	3479933
2020-11-27	46.37	47.19	46.17	46.80	2205252
2020-11-30	46.33	46.63	45.71	46.00	5411707
2020-12-01	46.50	47.18	46.01	46.25	3326521
2020-12-02	46.07	46.22	44.80	45.29	3255501
2020-12-03	45.52	46.74	45.42	46.67	1832291
2020-12-04	46.98	47.56	46.52	47.54	1751396
2020-12-07	47.36	47.97	46.90	47.66	2093617
2020-12-08	47.18	48.62	47.18	47.93	2275679
2020-12-09	48.30	48.30	47.59	48.08	1894761
2020-12-10	48.03	48.54	47.83	48.21	1781358
2020-12-11	47.61	48.32	47.08	47.30	1671186
2020-12-14	47.89	48.27	45.90	45.92	2308452
2020-12-15	46.33	46.39	45.70	46.03	1518054
2020-12-16	45.69	46.81	45.69	46.27	3328492
2020-12-17	46.81	46.93	45.54	45.97	1777824
2020-12-18	45.78	45.82	44.81	45.51	2921981
2020-12-21	44.47	44.82	43.96	44.58	1387276
2020-12-22	44.55	45.03	43.91	44.42	2782434
2020-12-23	44.69	45.56	44.59	45.39	1126652
2020-12-24	45.60	45.60	44.89	45.47	502902
2020-12-28	45.83	45.93	44.96	45.48	2206766
2020-12-29	45.91	46.23	45.32	45.54	2109457
2020-12-30	45.31	45.65	45.00	45.24	1202037
2020-12-31	45.12	45.28	44.82	45.19	1030900
2021-01-04	46.52	46.52	44.81	45.65	1857088
2021-01-05	45.91	47.30	45.64	47.00	2619173
2021-01-06	47.88	50.05	47.86	49.25	3361000
2021-01-07	49.39	49.77	48.68	49.15	1918562
2021-01-08	49.18	49.55	48.83	49.50	1134381
2021-01-11	48.92	50.06	48.82	49.68	2197687
2021-01-12	50.00	52.32	50.00	51.85	2902581
2021-01-13	51.45	53.23	51.16	52.29	2611184
2021-01-14	52.63	53.72	52.09	53.50	1902945
2021-01-15	53.24	53.32	52.30	52.54	1854700
2021-01-19	52.94	53.19	51.77	52.03	1783764
2021-01-20	51.98	52.12	50.52	51.14	2002283
2021-01-21	51.11	51.39	50.00	50.65	1560759
2021-01-22	50.15	50.72	49.95	50.52	1283884
2021-01-25	50.00	52.44	49.95	51.65	1825309
2021-01-26	52.20	53.36	51.92	53.33	2545366
2021-01-27	52.81	56.10	52.56	54.99	3783708
2021-01-28	54.78	55.31	51.87	51.98	2110733
2021-01-29	52.05	52.51	49.81	50.16	2513321
2021-02-01	50.54	50.95	49.04	49.51	2495973
2021-02-02	49.58	49.85	48.61	48.89	1889444
2021-02-03	49.21	49.76	48.73	49.37	1856116
2021-02-04	49.50	49.84	48.58	49.06	1767394
2021-02-05	49.23	49.89	48.62	48.98	2088384
2021-02-08	48.93	49.23	48.26	48.72	1823281
2021-02-09	48.87	49.18	48.15	48.66	1901782
2021-02-10	48.75	49.28	48.05	48.98	3010957
2021-02-11	45.99	46.49	43.43	44.50	8179735
2021-02-12	44.48	44.85	43.56	44.01	4743939
2021-02-16	44.69	45.14	43.62	44.50	3576874
2021-02-17	44.40	45.51	44.18	45.38	2979598
2021-02-18	45.19	45.61	44.48	44.54	2184047
2021-02-19	44.85	45.79	44.33	44.40	3053785
2021-02-22	44.60	45.41	44.42	45.12	2215651
2021-02-23	45.38	47.19	44.82	46.98	3445251
2021-02-24	47.17	47.42	46.44	47.01	3039845
2021-02-25	46.73	47.36	45.80	45.83	2921924
2021-02-26	45.80	46.07	44.36	44.45	2636909
2021-03-01	45.32	46.14	44.78	44.85	1385963
2021-03-02	44.55	45.36	44.37	44.97	1795489
2021-03-03	45.36	46.02	44.64	44.95	2711738
2021-03-04	45.26	46.41	44.51	45.39	2684039
2021-03-05	45.85	46.70	45.50	46.16	3986935
2021-03-08	46.48	48.14	46.37	47.67	2894561
2021-03-09	48.10	48.10	46.37	46.38	2479769
2021-03-10	46.80	47.86	46.57	46.85	2327908
2021-03-11	46.24	46.89	45.70	45.98	2876661
2021-03-12	46.31	46.95	46.09	46.63	2350667
2021-03-15	46.61	48.13	46.51	47.64	2912049
2021-03-16	47.24	48.70	46.75	48.41	3362937
2021-03-17	48.66	49.12	48.02	48.66	4040832
2021-03-18	49.02	50.27	49.02	49.15	3318067
2021-03-19	48.60	49.42	47.36	49.20	4444611
2021-03-22	49.20	49.85	48.61	49.85	2466337
2021-03-23	49.90	49.90	48.32	48.79	2912206
2021-03-24	48.82	49.07	48.27	48.36	2271928
2021-03-25	48.43	50.41	48.03	50.10	2086924
2021-03-26	50.41	51.40	50.31	51.37	1791331
2021-03-29	51.00	53.22	50.99	52.91	3217038
2021-03-30	52.79	53.26	51.78	52.34	2152117
2021-03-31	51.90	52.41	51.12	51.15	2228811
2021-04-01	51.17	51.98	50.16	51.90	1908981
2021-04-05	52.35	53.25	52.08	52.75	1803482
2021-04-06	52.50	53.37	52.12	52.41	1977267
2021-04-07	52.71	53.00	51.57	51.72	1886525
2021-04-08	51.15	51.94	50.72	51.58	2915118
2021-04-09	51.78	51.81	49.92	50.00	2166953
2021-04-12	50.28	50.83	50.21	50.62	1532302
2021-04-13	49.90	52.18	49.83	51.74	3599716
2021-04-14	51.87	52.06	50.77	51.15	2067026
2021-04-15	51.22	52.99	51.22	52.94	2123150
2021-04-16	53.20	53.59	52.85	53.47	1601028
2021-04-19	53.50	54.15	52.92	54.01	1660903
2021-04-20	53.93	54.45	52.24	52.43	1970208
2021-04-21	52.74	53.59	52.46	53.17	2161415
2021-04-22	53.08	53.22	52.23	52.28	1588021
2021-04-23	52.25	52.79	52.02	52.27	1486848
2021-04-26	52.24	52.99	51.91	52.94	1440116
2021-04-27	52.78	53.01	51.96	52.06	1448768
2021-04-28	52.53	52.89	51.62	51.87	2266614
2021-04-29	53.05	55.71	52.35	55.50	4585118
2021-04-30	55.39	55.51	54.40	54.95	2946031
2021-05-03	55.24	57.36	55.02	57.14	2755864
2021-05-04	57.09	57.41	55.93	56.42	2597532
2021-05-05	56.28	57.03	56.00	56.95	1095551
2021-05-06	57.55	60.06	57.46	59.45	3294332
2021-05-07	58.68	59.64	58.45	59.51	2081015
2021-05-10	60.20	61.11	59.40	59.56	1706548
2021-05-11	58.95	59.28	57.23	57.80	2626744
2021-05-12	58.30	58.42	57.36	57.38	1400585
2021-05-13	57.42	58.47	57.06	58.24	1090363
2021-05-14	58.37	59.06	57.93	58.18	1063759
2021-05-17	58.47	58.90	57.91	57.93	1362060
2021-05-18	57.92	58.04	55.42	55.48	2931248
2021-05-19	55.09	55.69	53.70	55.57	2760038
2021-05-20	56.28	57.14	55.69	56.49	2045970
2021-05-21	56.59	57.25	56.28	57.15	2008349
2021-05-24	57.15	58.33	56.80	57.75	2115724
2021-05-25	58.60	58.69	57.83	58.06	1940643
2021-05-26	57.64	57.97	57.06	57.37	2436029
2021-05-27	57.75	58.19	57.20	57.38	2916696
2021-05-28	57.42	58.93	57.36	58.32	1912152
2021-06-01	58.79	58.93	58.04	58.20	1460239
2021-06-02	58.50	60.40	58.03	60.10	2776044
2021-06-03	59.55	59.91	59.16	59.80	1513438
2021-06-04	59.81	60.25	59.37	60.11	1530089
2021-06-07	60.44	60.67	60.02	60.66	1266004
2021-06-08	60.55	61.19	60.38	60.73	1799528
2021-06-09	60.50	61.11	60.28	60.74	1027711
2021-06-10	60.99	61.48	60.68	60.72	1047903
2021-06-11	60.75	60.75	59.33	59.96	1322770
2021-06-14	59.90	60.15	59.25	59.76	1442660
2021-06-15	59.95	59.98	57.91	58.14	3379305
2021-06-16	57.99	58.72	57.38	57.79	1931102
2021-06-17	57.63	57.78	55.71	56.14	1609660
2021-06-18	55.99	56.13	54.21	54.23	3154794
2021-06-21	54.61	55.87	54.61	55.71	1925146
2021-06-22	55.44	55.56	54.79	54.92	2909604
2021-06-23	54.94	55.15	54.21	54.72	1512235
2021-06-24	54.72	55.18	54.39	54.96	1206768
2021-06-25	54.80	55.22	54.58	55.08	1491566
2021-06-28	55.17	55.20	53.95	54.83	1082064
2021-06-29	55.03	55.21	54.33	54.43	1143415
2021-06-30	54.54	54.88	53.31	53.69	2161347
2021-07-01	53.91	54.29	53.77	53.98	1378901
2021-07-02	54.00	54.23	53.35	53.81	1143234
2021-07-06	53.54	53.64	51.53	52.02	2440075
2021-07-07	52.03	53.12	51.42	52.89	1995156
2021-07-08	52.01	53.34	51.93	52.73	1617818
2021-07-09	53.19	53.74	52.93	53.18	1271917
2021-07-12	52.66	52.88	52.26	52.85	1187595
2021-07-13	52.94	53.17	51.56	51.69	1605686
2021-07-14	51.87	52.18	51.45	51.54	1336323
2021-07-15	51.50	51.76	50.65	51.04	1322927
2021-07-16	51.34	52.28	50.36	50.49	1760861
2021-07-19	50.00	50.59	49.45	50.36	2703751
2021-07-20	50.36	51.46	49.94	50.93	1704144
2021-07-21	51.31	51.62	50.49	50.59	1420932
2021-07-22	50.50	50.54	49.55	50.45	1784653
2021-07-23	50.39	50.43	49.20	49.70	3023648
2021-07-26	49.73	50.59	49.51	50.49	1832442
2021-07-27	50.30	50.56	49.79	50.01	1413746
2021-07-28	49.69	49.89	49.12	49.53	2032942
2021-07-29	50.00	50.49	48.42	49.41	3191812
2021-07-30	49.70	50.15	48.80	48.89	1704484
2021-08-02	48.89	50.57	48.89	49.25	1934542
2021-08-03	49.45	49.45	48.40	49.13	2020530
2021-08-04	48.74	49.20	48.00	48.02	1531106
2021-08-05	48.29	48.60	48.13	48.30	1220159
2021-08-06	48.65	49.58	48.45	49.10	1351839
2021-08-09	49.00	49.65	48.89	49.34	1045698
2021-08-10	49.42	51.36	49.41	51.20	2365985
2021-08-11	51.43	52.15	51.15	52.05	2334783
2021-08-12	52.16	52.16	50.35	50.37	1300057
2021-08-13	50.55	51.19	50.34	50.54	1110515
2021-08-16	50.56	51.02	49.87	50.38	945462
2021-08-17	50.07	50.55	49.39	49.66	1065356
2021-08-18	49.69	49.81	48.85	48.88	1097703
2021-08-19	48.84	49.08	47.87	48.05	1309725
2021-08-20	47.91	48.13	47.61	47.79	1531610
2021-08-23	48.00	48.59	47.63	48.03	1252566
2021-08-24	48.18	48.65	48.04	48.45	1019012
2021-08-25	48.37	48.37	47.73	47.91	1078425
2021-08-26	47.56	47.81	46.86	46.83	1757450
2021-08-27	46.98	47.81	46.77	47.51	940806
2021-08-30	47.50	47.69	46.70	46.74	1230055
2021-08-31	46.76	47.81	46.55	47.53	2218452
2021-09-01	47.73	47.83	47.02	47.27	981711
2021-09-02	47.34	47.66	46.82	47.09	781865
2021-09-03	47.13	47.23	46.68	46.98	842558
2021-09-07	46.76	46.85	45.77	45.82	1730963
2021-09-08	45.84	46.48	45.42	46.28	1347976
2021-09-09	45.64	46.22	45.02	46.05	2282939
2021-09-10	46.56	46.80	45.54	45.57	1530899
2021-09-13	45.98	47.59	45.83	46.94	1531318
2021-09-14	46.85	46.90	46.17	46.58	1485827
2021-09-15	46.52	46.73	45.95	46.57	1391490
2021-09-16	46.47	46.75	46.21	46.38	1360560
2021-09-17	46.20	46.36	45.42	45.80	3053160
2021-09-20	45.04	45.40	44.49	45.10	1821101
2021-09-21	45.28	45.77	44.62	44.80	1586498
2021-09-22	45.21	46.07	44.99	45.63	1668202
2021-09-23	45.79	46.57	45.76	46.36	1508970
2021-09-24	46.40	46.74	46.24	46.51	1073470
2021-09-27	47.00	49.51	46.90	48.80	2615684
2021-09-28	48.68	48.92	47.44	47.49	1970072
2021-09-29	47.34	47.82	47.11	47.32	1362034
2021-09-30	47.43	47.53	46.20	46.38	1826002
2021-10-01	46.65	47.20	46.21	47.13	1192502
2021-10-04	47.22	48.22	47.06	47.61	1522991
2021-10-05	47.69	48.43	47.34	48.25	1141204
2021-10-06	47.68	47.96	46.28	47.32	2261238
2021-10-07	47.73	48.28	47.02	47.19	1535097
2021-10-08	47.26	47.26	46.64	46.77	1415435
2021-10-11	46.55	46.94	45.77	45.85	1574108
2021-10-12	45.87	46.60	45.71	45.77	1073723
2021-10-13	45.76	46.03	45.05	45.79	1080445
2021-10-14	46.12	46.59	45.94	46.33	977685
2021-10-15	46.30	46.61	45.30	45.62	1823149
2021-10-18	44.86	45.31	44.18	44.97	1686977
2021-10-19	44.96	45.05	44.26	44.96	1608878
2021-10-20	45.23	45.83	45.20	45.34	1301978
2021-10-21	45.09	45.31	44.02	44.45	1634884
2021-10-22	44.27	44.56	43.97	44.44	1216679
2021-10-25	44.38	44.75	43.52	43.76	1915216
2021-10-26	43.76	44.05	43.12	43.55	1576718
2021-10-27	43.72	43.91	42.88	43.62	3033328
2021-10-28	43.98	44.06	42.46	43.86	3525019
2021-10-29	43.69	45.00	43.69	44.09	3059025
2021-11-01	44.11	45.33	43.86	45.18	1575161
2021-11-02	45.05	45.78	44.68	45.61	1605262
2021-11-03	45.61	47.78	45.24	46.85	2855154
2021-11-04	46.66	46.91	45.33	46.21	1646333
2021-11-05	46.61	47.05	46.18	46.61	1360470
2021-11-08	46.67	46.86	45.80	46.09	1209602
2021-11-09	45.98	46.26	45.38	45.69	774440
2021-11-10	45.96	46.43	45.57	46.04	1106179
2021-11-11	46.00	47.52	45.88	47.34	1166389
2021-11-12	47.34	47.90	46.77	47.60	1249784
2021-11-15	47.88	49.34	47.65	49.21	1714403
2021-11-16	49.50	49.65	48.22	48.23	1379325
2021-11-17	47.99	48.10	47.40	47.72	1032179
2021-11-18	47.53	47.58	46.44	46.52	1565792
2021-11-19	46.29	46.47	45.55	45.91	1069661
2021-11-22	46.09	47.52	45.55	47.47	1764743
2021-11-23	47.96	48.16	47.22	47.73	1371178
2021-11-24	47.59	47.90	47.04	47.26	658023
2021-11-26	45.94	46.09	45.01	45.60	913024
2021-11-29	45.89	46.10	44.72	45.33	1394378
2021-11-30	44.67	45.05	44.08	44.44	3047550
2021-12-01	45.30	45.95	43.97	43.64	1541326
2021-12-02	44.31	45.63	43.65	45.38	2111611
2021-12-03	45.50	45.90	45.31	45.75	1509131
2021-12-06	46.39	48.16	46.33	46.84	1747512
2021-12-07	46.71	47.21	46.24	46.69	1177105
2021-12-08	46.49	46.97	45.95	46.11	1234257
2021-12-09	45.91	46.10	45.31	45.57	1293717
2021-12-10	46.00	46.44	45.93	46.23	1217423
2021-12-13	46.16	46.55	45.21	46.02	1192070
2021-12-14	46.23	46.77	45.78	45.87	1158741
2021-12-15	45.75	45.84	44.31	44.92	1735166
2021-12-16	45.27	46.03	44.93	45.00	2716940
2021-12-17	44.68	45.30	44.33	44.74	4029672
2021-12-20	44.27	44.31	42.60	43.38	2467247
2021-12-21	43.73	44.59	43.62	44.54	2167247
2021-12-22	44.54	45.33	44.54	44.66	2069797
2021-12-23	44.89	45.65	44.89	45.59	2374299
2021-12-27	45.54	45.77	45.21	45.68	984248
2021-12-28	45.42	46.11	45.42	45.77	815406
2021-12-29	45.59	46.02	45.58	45.95	1082333
2021-12-30	46.20	46.37	45.84	45.90	942792
2021-12-31	45.78	46.51	45.64	46.35	1070017
2022-01-03	46.54	47.38	46.47	47.35	1262506
2022-01-04	47.80	49.17	47.60	48.90	1882382
2022-01-05	49.08	50.04	49.01	49.41	2497711
2022-01-06	50.08	50.54	49.31	49.78	2976022
2022-01-07	49.87	50.98	49.85	50.64	2939473
2022-01-10	50.70	51.33	49.06	49.29	2177063
2022-01-11	49.18	49.48	48.33	49.25	1445051
2022-01-12	49.22	49.25	48.28	48.58	1814717
2022-01-13	49.15	50.46	48.90	50.28	1369073
2022-01-14	50.05	51.91	49.87	51.69	1736578
2022-01-18	51.60	52.15	51.30	51.65	1929833
2022-01-19	51.77	51.89	50.20	50.24	1222708
2022-01-20	49.94	50.45	49.21	49.37	2057520
2022-01-21	49.72	49.92	48.41	48.62	1682585
2022-01-24	48.13	50.03	47.95	49.86	1814384
2022-01-25	49.57	50.40	48.62	50.22	1338269
2022-01-26	50.09	50.56	47.83	48.38	2051610
2022-01-27	48.46	49.70	47.86	48.16	1073019
2022-01-28	47.66	48.28	47.21	48.21	894305
2022-01-31	47.55	48.10	47.25	47.66	1421002
2022-02-01	47.58	48.53	47.34	48.24	1089379
2022-02-02	48.19	48.59	47.76	48.51	1183107
2022-02-03	48.57	49.28	48.24	48.82	1361264
2022-02-04	48.51	48.67	47.34	47.71	1660684
2022-02-07	47.94	48.10	47.35	47.44	1173093
2022-02-08	47.92	48.94	47.78	48.40	1598189
2022-02-09	48.65	49.41	48.61	49.10	1148890
2022-02-10	48.92	49.70	48.68	49.23	1358315
2022-02-11	49.18	50.00	49.06	49.79	1332232
2022-02-14	50.07	50.12	48.69	49.41	1168387
2022-02-15	49.44	50.17	49.28	49.52	974053
2022-02-16	49.45	50.37	49.15	49.44	926482
2022-02-17	49.14	49.36	48.45	48.75	1059619
2022-02-18	48.47	49.51	48.47	49.00	1003412
2022-02-22	48.82	49.17	48.54	48.59	2444762
2022-02-23	49.25	51.24	48.29	50.81	4391400
2022-02-24	50.93	50.93	47.64	49.42	3603340
2022-02-25	50.09	52.95	49.94	52.92	3655023
2022-02-28	51.31	52.30	51.14	52.18	1955500
2022-03-01	51.76	52.06	49.12	50.40	2819885
2022-03-02	50.60	51.46	50.27	51.21	2229923
2022-03-03	51.61	51.85	50.73	50.74	1208294
2022-03-04	49.90	50.91	49.65	50.87	1925255
2022-03-07	50.39	52.43	50.26	51.56	3404494
2022-03-08	52.11	52.86	50.88	51.95	3394435
2022-03-09	52.91	53.81	51.85	52.48	2784735
2022-03-10	51.92	52.10	50.03	50.34	1971913
2022-03-11	50.75	51.58	50.75	50.82	1434978
2022-03-14	51.50	51.54	50.28	50.81	1330386
2022-03-15	51.14	51.38	50.36	50.85	1222737
2022-03-16	51.14	52.19	50.88	52.13	1404913
2022-03-17	51.98	52.68	51.33	52.39	1203372
2022-03-18	52.30	53.11	51.71	52.96	2600477
2022-03-21	53.16	53.92	52.49	52.65	1429942
2022-03-22	53.00	53.14	52.16	52.88	876390
2022-03-23	53.04	53.39	52.49	52.50	937384
2022-03-24	52.63	52.93	52.33	52.92	728483
2022-03-25	53.01	53.99	52.94	53.96	727552
2022-03-28	53.96	53.96	52.77	53.35	848709
2022-03-29	53.87	54.66	53.20	54.07	906268
2022-03-30	53.95	54.31	53.87	54.30	860659
2022-03-31	53.94	54.50	53.36	53.38	1161170
2022-04-01	53.39	53.55	51.52	52.42	1189735
2022-04-04	52.25	52.38	50.75	52.07	1368187
2022-04-05	51.69	52.40	51.29	51.39	1292713
2022-04-06	51.30	51.66	50.52	50.76	1370292
2022-04-07	50.66	50.88	49.77	50.49	1517600
2022-04-08	50.93	51.74	50.59	51.56	1137412
2022-04-11	51.81	53.64	51.80	52.84	1219850
2022-04-12	52.88	53.74	52.65	53.67	1300724
2022-04-13	53.71	54.56	53.64	54.29	1263773
2022-04-14	54.50	55.81	54.50	55.61	2333225
2022-04-18	55.71	56.40	55.34	55.63	1501997
2022-04-19	55.81	56.30	55.71	55.87	996133
2022-04-20	56.08	57.17	55.96	56.78	1204735
2022-04-21	56.95	57.45	55.80	55.87	1407368
2022-04-22	55.51	55.69	53.72	53.77	1147108
2022-04-25	53.75	54.48	52.53	54.44	1343356
2022-04-26	54.31	54.73	53.94	54.17	1039490
2022-04-27	54.17	55.03	53.33	54.23	1119421
2022-04-28	54.20	55.21	53.75	55.10	1384838
2022-04-29	55.22	55.50	53.97	54.14	1682155
2022-05-02	54.52	54.98	53.40	54.32	2101610
2022-05-03	54.95	56.45	52.05	52.69	3259200
2022-05-04	52.68	53.42	51.23	53.24	2340699
2022-05-05	52.76	53.40	52.36	52.64	1395211
2022-05-06	52.70	53.49	52.44	53.14	1008826
2022-05-09	52.88	54.11	52.37	53.67	1764110
2022-05-10	53.82	54.86	53.66	54.84	1849433
2022-05-11	55.21	56.96	55.21	55.82	2068752
2022-05-12	55.87	56.29	54.67	55.57	2067243
2022-05-13	56.07	56.47	55.55	55.93	1312920
2022-05-16	55.89	56.94	55.70	56.76	939778
2022-05-17	56.25	56.44	54.58	55.85	1771896
2022-05-18	55.33	55.45	52.33	52.44	1859639
2022-05-19	51.77	51.98	50.32	50.78	2149999
2022-05-20	51.20	52.00	50.04	51.23	1624683
2022-05-23	51.96	52.50	51.43	52.12	1203234
2022-05-24	52.10	53.80	51.84	53.73	1292625
2022-05-25	53.83	54.54	53.47	54.33	1220101
2022-05-26	54.75	55.00	54.21	54.53	1328934
2022-05-27	54.53	55.51	54.38	55.15	1662131
2022-05-31	54.95	56.01	54.27	55.84	2716827
2022-06-01	55.98	56.13	53.30	54.34	1599060
2022-06-02	54.44	54.44	52.81	53.98	1169199
2022-06-03	53.75	54.08	53.43	53.56	985046
2022-06-06	53.97	54.25	53.48	54.06	969759
2022-06-07	53.73	54.78	53.60	54.65	959350
2022-06-08	54.39	54.91	53.87	53.93	706392
2022-06-09	53.96	54.24	52.41	52.41	788419
2022-06-10	51.52	52.86	51.08	52.34	907768
2022-06-13	51.69	52.15	50.31	50.63	1568702
2022-06-14	50.65	51.60	50.41	51.36	1580527
2022-06-15	51.83	52.30	51.23	51.82	1386128
2022-06-16	51.01	51.09	50.30	50.46	1628885
2022-06-17	50.77	50.89	49.46	50.37	3788532
2022-06-21	49.89	52.37	49.86	52.21	1753577
2022-06-22	51.64	52.95	51.50	52.72	1291377
2022-06-23	52.72	53.88	52.61	53.80	1513396
2022-06-24	54.22	56.13	53.92	55.77	1661568
2022-06-27	55.74	55.99	55.22	55.38	1198897
2022-06-28	56.60	57.75	55.56	55.76	1587157
2022-06-29	55.74	56.24	54.78	55.36	1343365
2022-06-30	54.83	55.06	54.14	54.51	1418962
2022-07-01	54.48	55.76	54.20	55.62	1182433
2022-07-05	55.11	55.53	54.29	55.34	1779324
2022-07-06	55.36	55.69	54.29	55.23	1396505
2022-07-07	55.24	55.46	54.45	54.63	1196761
2022-07-08	54.86	55.85	54.57	55.50	1546189
2022-07-11	55.20	56.46	55.20	56.06	1488431
2022-07-12	56.04	58.42	56.03	57.40	2294430
2022-07-13	57.50	58.66	57.47	58.25	1887464
2022-07-14	57.30	58.27	56.94	58.18	1654378
2022-07-15	58.62	58.94	57.97	58.64	1703856
2022-07-18	58.80	59.38	57.92	58.11	1820088
2022-07-19	58.62	59.00	58.21	58.57	1410973
2022-07-20	58.38	58.74	57.61	57.89	1343200
2022-07-21	57.59	57.63	56.83	57.18	1546788
2022-07-22	56.96	58.17	56.81	57.91	1833915
2022-07-25	58.11	58.53	57.49	58.22	1471883
2022-07-26	57.97	58.53	57.77	58.12	1176679
2022-07-27	58.08	59.08	57.42	58.92	1214207
2022-07-28	58.61	59.18	57.84	59.04	1845590
2022-07-29	59.04	59.85	58.53	59.75	1591076
2022-08-01	59.49	60.12	59.33	59.68	1892576
2022-08-02	57.01	57.14	53.14	53.44	6237483
2022-08-03	53.45	55.32	53.45	54.19	2788241
2022-08-04	53.92	54.34	52.84	52.91	2075949
2022-08-05	52.94	54.09	52.59	54.07	1247775
2022-08-08	54.12	55.24	54.10	54.64	1375910
2022-08-09	55.00	55.20	54.67	55.13	1218982
2022-08-10	55.44	56.26	55.16	55.72	1141113
2022-08-11	55.99	57.59	55.71	56.70	1275212
2022-08-12	56.85	57.06	56.11	56.71	1078323
2022-08-15	56.41	56.76	56.04	56.46	987361
2022-08-16	56.44	56.77	56.16	56.48	1190396
2022-08-17	56.04	56.35	55.17	55.68	1357603
2022-08-18	55.61	56.27	55.23	56.12	1018464
2022-08-19	55.83	56.29	55.45	56.09	936842
2022-08-22	55.75	55.84	55.23	55.33	825476
2022-08-23	55.57	56.00	55.49	55.88	779538
2022-08-24	55.97	56.72	55.62	56.62	884426
2022-08-25	56.63	56.87	55.50	55.67	1182320
2022-08-26	55.70	55.90	53.83	53.87	1020419
2022-08-29	53.57	53.75	53.10	53.21	1019981
2022-08-30	53.40	53.56	52.19	52.25	1389503
2022-08-31	52.34	52.61	51.40	51.29	1873358
2022-09-01	50.96	51.56	50.45	51.37	1358305
2022-09-02	51.94	52.59	51.48	51.70	1160940
2022-09-06	52.27	52.45	51.35	51.65	1016919
2022-09-07	51.48	52.31	51.33	52.23	944291
2022-09-08	52.02	52.06	51.04	51.82	1071132
2022-09-09	52.17	52.71	51.83	52.17	903520
2022-09-12	52.61	53.43	52.53	53.28	1480349
2022-09-13	52.65	53.03	51.06	51.23	1171747
2022-09-14	51.26	51.58	50.27	50.65	948372
2022-09-15	50.68	51.38	50.43	50.94	1124995
2022-09-16	50.87	51.08	50.04	50.44	2203210
2022-09-19	50.00	51.28	50.00	51.11	886105
2022-09-20	50.81	50.81	49.56	49.92	1488702
2022-09-21	50.08	50.55	49.29	49.29	974690
2022-09-22	49.54	49.63	49.10	49.15	1379768
2022-09-23	48.26	48.44	46.85	47.68	1616660
2022-09-26	47.31	47.76	46.99	47.49	1459348
2022-09-27	47.94	48.25	47.33	47.59	1253435
2022-09-28	47.81	48.48	47.40	48.32	1095196
2022-09-29	48.45	48.46	47.39	48.17	1533770
2022-09-30	48.35	48.88	47.95	47.99	1416803
2022-10-03	48.29	48.87	48.02	48.58	1092759
2022-10-04	49.03	49.75	49.00	49.25	971856
2022-10-05	48.67	48.92	48.01	48.46	1146067
2022-10-06	48.25	48.47	47.53	47.73	903438
2022-10-07	47.52	47.72	46.69	47.02	1032453
2022-10-10	47.15	47.44	46.91	47.31	840161
2022-10-11	47.34	48.10	46.82	47.75	989642
2022-10-12	48.02	49.42	47.76	48.76	1413885
2022-10-13	48.28	49.67	48.02	49.45	1206407
2022-10-14	49.62	49.96	48.64	48.80	906827
2022-10-17	49.46	49.66	48.92	49.12	1013210
2022-10-18	49.68	49.93	48.82	49.22	1023795
2022-10-19	49.10	49.27	48.26	48.31	921138
2022-10-20	48.43	48.65	48.00	48.24	910571
2022-10-21	48.42	49.34	48.20	49.16	954257
2022-10-24	49.49	50.28	49.26	49.80	811474
2022-10-25	49.73	50.75	49.50	50.57	1003902
2022-10-26	50.60	51.10	49.99	50.06	1145653
2022-10-27	50.32	50.89	49.77	49.87	1315205
2022-10-28	50.12	51.13	50.11	51.10	891986
2022-10-31	51.16	51.57	50.29	50.43	1739854
2022-11-01	50.35	50.35	46.90	48.81	3553362
2022-11-02	49.13	50.78	49.11	49.34	2798636
2022-11-03	48.85	49.72	48.61	49.48	1404495
2022-11-04	50.15	51.23	49.91	51.20	1253072
2022-11-07	51.51	51.88	50.19	50.98	1119952
2022-11-08	51.00	51.59	50.75	51.29	1005996
2022-11-09	51.04	51.04	49.71	49.76	1072282
2022-11-10	50.90	52.11	50.84	51.45	1074427
2022-11-11	51.46	52.14	50.63	51.90	1440342
2022-11-14	51.90	52.64	51.75	51.95	806119
2022-11-15	52.15	52.56	51.88	52.08	1249252
2022-11-16	52.27	52.38	51.64	52.11	649881
2022-11-17	51.62	53.07	51.62	53.01	949120
2022-11-18	53.57	53.74	53.19	53.50	1030762
2022-11-21	53.09	54.62	53.09	54.33	1152230
2022-11-22	54.65	55.15	54.22	54.80	953109
2022-11-23	54.89	55.31	54.79	55.27	734679
2022-11-25	55.27	55.65	55.14	55.58	378213
2022-11-28	55.17	55.70	54.92	54.93	979330
2022-11-29	54.88	55.36	54.56	54.92	860598
2022-11-30	55.13	55.47	54.04	54.73	2272936
2022-12-01	54.82	55.49	54.82	54.97	1067306
2022-12-02	54.76	55.70	54.74	55.57	1111844
2022-12-05	55.09	55.23	54.45	54.50	1064978
2022-12-06	53.75	54.24	52.47	53.26	1664277
2022-12-07	53.37	53.69	52.80	53.05	1211729
2022-12-08	53.10	53.17	52.38	52.66	1065923
2022-12-09	52.55	52.84	51.96	52.46	1157672
2022-12-12	52.41	52.97	52.06	52.96	956386
2022-12-13	53.67	53.76	52.46	52.61	1597736
2022-12-14	52.47	53.35	52.28	52.89	1288330
2022-12-15	52.35	52.58	51.49	51.74	1177666
2022-12-16	51.19	51.48	50.63	51.18	2243990
2022-12-19	51.23	52.13	51.10	51.69	1171634
2022-12-20	51.77	51.80	50.72	50.77	1026300
2022-12-21	51.01	51.57	50.89	51.45	791676
2022-12-22	51.34	51.57	50.77	51.44	763162
2022-12-23	51.47	51.93	51.28	51.93	536208
2022-12-27	52.00	52.54	51.98	52.33	639999
2022-12-28	52.25	52.48	51.32	51.38	921213
2022-12-29	51.37	51.68	51.36	51.60	744999
2022-12-30	51.39	51.63	51.11	51.52	993228
2023-01-03	50.55	50.67	48.66	49.44	2770362
2023-01-04	49.78	51.58	49.66	51.36	1672111
2023-01-05	50.46	50.76	49.21	49.58	1849824
2023-01-06	50.86	51.19	50.45	50.88	2145002
2023-01-09	50.73	51.18	50.16	50.21	1466930
2023-01-10	50.33	50.99	50.24	50.86	1225645
2023-01-11	50.94	51.29	50.71	50.92	1641376
2023-01-12	50.86	50.96	50.16	50.33	1143011
2023-01-13	50.11	50.90	49.96	50.76	1126061
2023-01-17	50.82	51.12	50.36	50.38	1691597
2023-01-18	50.32	50.62	48.97	49.03	1483731
2023-01-19	48.90	49.72	48.49	49.59	1356257
2023-01-20	49.70	49.99	49.25	49.98	906349
2023-01-23	50.15	50.34	49.66	50.09	1069854
2023-01-24	50.27	52.01	50.27	51.47	1322780
2023-01-25	51.54	53.23	51.25	52.92	1899371
2023-01-26	52.81	53.58	52.51	52.77	2600277
2023-01-27	52.31	52.47	50.94	51.30	2211817
2023-01-30	51.24	52.05	51.06	51.23	1187244
2023-01-31	51.54	52.59	50.88	52.58	1387286
2023-02-01	52.40	53.47	52.37	53.31	2016486
2023-02-02	53.02	54.23	52.74	54.18	1999593
2023-02-03	54.18	54.30	52.92	53.62	1850554
2023-02-06	53.29	53.71	53.02	53.58	1939830
2023-02-07	53.02	53.02	52.08	52.30	1991063
2023-02-08	52.02	52.52	51.20	51.41	1979139
2023-02-09	51.61	51.73	51.05	51.22	1087204
2023-02-10	51.22	51.47	50.97	51.44	901185
2023-02-13	51.51	52.01	51.20	51.97	1232012
2023-02-14	51.88	52.11	51.44	51.65	1207668
2023-02-15	51.65	52.33	51.31	52.31	922473
2023-02-16	51.39	51.80	51.31	51.40	1028849
2023-02-17	51.36	52.12	51.25	52.02	1919184
2023-02-21	56.28	56.28	53.19	53.65	3407136
2023-02-22	53.10	53.57	52.43	52.97	2474943
2023-02-23	53.32	53.66	52.88	53.50	1827836
2023-02-24	53.17	53.89	52.96	53.78	1334304
2023-02-27	54.14	54.22	53.46	53.75	1440313
2023-02-28	53.65	54.14	53.17	53.19	1841240
2023-03-01	52.88	53.15	52.40	52.64	2054630
2023-03-02	52.56	53.30	52.42	53.28	1323926
2023-03-03	53.27	53.55	52.78	53.46	1172952
2023-03-06	53.26	53.66	52.96	53.09	1664380
2023-03-07	53.03	53.36	52.51	52.84	1377576
2023-03-08	53.34	55.68	53.34	54.35	4905257
2023-03-09	54.64	54.64	52.46	53.06	2562893
2023-03-10	53.25	53.51	52.08	52.31	1559301
2023-03-13	51.80	52.62	51.44	52.08	1667951
2023-03-14	52.51	52.84	51.26	51.85	1456736
2023-03-15	50.93	52.10	50.42	52.06	1529840
2023-03-16	51.97	52.04	51.17	51.48	1414032
2023-03-17	50.98	51.15	49.56	49.91	5250091
2023-03-20	50.30	51.12	50.27	50.86	1484361
2023-03-21	51.35	51.35	50.70	50.91	1517153
2023-03-22	50.99	51.17	49.98	49.99	996949
2023-03-23	49.99	50.40	49.38	49.56	1087746
2023-03-24	49.57	50.74	49.32	50.70	1083658
2023-03-27	51.06	51.46	50.98	51.08	1124999
2023-03-28	51.09	51.87	51.08	51.40	857038
2023-03-29	51.84	52.03	51.56	51.95	1036368
2023-03-30	52.41	52.56	51.41	51.69	1269943
2023-03-31	51.94	51.95	51.44	51.68	1480581
2023-04-03	51.81	52.68	51.81	52.12	1263969
2023-04-04	52.40	52.55	51.45	51.94	1582919
2023-04-05	52.02	52.50	51.93	52.50	1714775
2023-04-06	52.74	52.95	51.98	52.15	1068764
2023-04-10	52.02	53.16	51.90	53.15	1487637
2023-04-11	53.23	54.27	53.23	54.05	1487714
2023-04-12	54.10	54.42	53.75	54.27	2315795
2023-04-13	54.17	56.96	54.17	56.23	4250714
2023-04-14	55.97	56.66	55.86	56.06	1905051
2023-04-17	56.16	57.01	56.00	56.98	1984260
2023-04-18	56.74	57.73	56.74	57.32	2584461
2023-04-19	57.03	57.65	57.03	57.43	1888124
2023-04-20	57.00	57.87	57.00	57.70	2190533
2023-04-21	57.55	58.53	57.55	58.32	1888985
2023-04-24	58.51	59.26	58.26	58.29	1860631
2023-04-25	58.07	58.77	58.07	58.71	1660377
2023-04-26	58.71	59.27	58.70	59.13	1307452
2023-04-27	59.16	59.55	58.96	59.09	1736136
2023-04-28	58.97	59.61	58.42	59.48	1906336
2023-05-01	59.47	60.73	59.47	60.45	2595406
2023-05-02	62.81	66.67	62.81	65.08	8686377
2023-05-03	65.73	65.93	64.53	64.96	4657607
2023-05-04	65.12	65.48	64.46	65.01	2488792
2023-05-05	64.78	65.49	64.59	64.89	1586425
2023-05-08	64.47	64.93	64.35	64.47	1835791
2023-05-09	64.21	64.85	63.90	64.52	1560924
2023-05-10	64.48	64.95	64.22	64.44	2789307
2023-05-11	64.15	64.46	63.75	64.00	2404134
2023-05-12	64.02	64.40	63.95	64.25	1709231
2023-05-15	64.58	64.95	63.59	63.70	2135902
2023-05-16	63.15	63.88	62.60	63.19	2926045
2023-05-17	63.10	63.10	61.48	62.13	3795562
2023-05-18	61.74	62.04	61.32	61.88	2350671
2023-05-19	62.06	62.99	61.89	62.61	2106207
2023-05-22	62.88	63.00	62.40	62.45	2187734
2023-05-23	62.38	62.39	61.59	61.62	1639675
2023-05-24	61.62	61.65	60.64	60.91	2287728
2023-05-25	60.55	61.11	60.04	60.73	1964071
2023-05-26	60.71	60.85	59.90	60.64	1739538
2023-05-30	59.56	60.64	59.50	60.40	2440289
2023-05-31	60.93	62.08	60.77	61.44	4271828
2023-06-01	61.51	62.44	61.24	62.33	2688817
2023-06-02	62.68	64.31	62.54	63.87	2647456
2023-06-05	63.74	64.41	63.66	63.81	1876778
2023-06-06	65.68	65.88	64.18	65.14	4092945
2023-06-07	65.00	66.51	64.75	66.15	3094547
2023-06-08	66.59	66.66	65.84	66.40	2374477
2023-06-09	66.50	67.11	66.24	66.46	2208651
2023-06-12	66.80	67.33	66.67	67.10	2799621
2023-06-13	66.98	68.13	66.95	67.75	3083231
2023-06-14	67.63	67.88	67.29	67.45	1559625
2023-06-15	67.50	67.76	66.45	66.60	2032402
2023-06-16	66.84	66.96	66.05	66.28	2523071
2023-06-20	66.31	66.88	66.20	66.60	1414158
2023-06-21	66.80	66.90	66.25	66.54	2128704
2023-06-22	66.85	66.87	66.19	66.47	1049508
2023-06-23	66.61	67.00	66.08	66.18	1701164
2023-06-26	66.30	66.41	65.31	65.67	2290099
2023-06-27	65.58	65.96	65.30	65.81	2037037
2023-06-28	65.51	65.82	65.41	65.65	1698052
2023-06-29	65.60	65.97	65.41	65.62	1820295
2023-06-30	65.50	65.93	65.38	65.84	2408745
2023-07-03	65.64	66.82	65.63	66.61	1943966
2023-07-05	66.36	66.82	66.25	66.64	2093357
2023-07-06	66.51	66.51	65.95	66.09	2051079
2023-07-07	66.00	66.36	65.78	65.92	1898684
2023-07-10	65.79	65.95	65.29	65.53	1444897
2023-07-11	65.64	65.73	63.74	64.44	2717287
2023-07-12	64.62	66.02	64.51	65.99	3135068
2023-07-13	65.92	66.85	65.92	66.70	3084427
2023-07-14	66.68	67.35	66.50	67.28	1540028
2023-07-17	67.27	68.00	66.81	67.99	2704572
2023-07-18	68.41	69.05	67.56	67.90	1784746
2023-07-19	68.26	69.29	68.06	69.18	1826811
2023-07-20	69.37	70.22	69.31	70.06	1355060
2023-07-21	70.20	70.50	69.86	69.95	1142080
2023-07-24	69.95	70.71	69.78	69.85	1052101
2023-07-25	69.79	70.74	69.32	70.67	1714487
2023-07-26	70.67	70.90	70.06	70.49	1310645
2023-07-27	70.68	70.72	68.70	69.26	1948687
2023-07-28	69.91	70.89	69.61	70.55	3816205
2023-07-31	70.11	70.41	69.20	69.77	3286730
2023-08-01	65.15	67.49	64.05	66.52	6082942
2023-08-02	66.30	68.64	66.00	67.33	3788775
2023-08-03	67.05	67.15	65.02	65.12	2566542
2023-08-04	65.33	66.51	65.19	65.31	2018694
2023-08-07	65.50	65.69	64.63	65.02	1494475
2023-08-08	65.17	65.29	63.85	64.85	1740907
2023-08-09	65.08	65.20	63.91	64.61	1460162
2023-08-10	64.50	64.92	64.02	64.32	1300399
2023-08-11	64.17	64.29	63.77	64.22	1375162
2023-08-14	64.37	64.79	64.23	64.48	1154058
2023-08-15	64.22	64.36	63.51	63.65	1389399
2023-08-16	63.61	63.73	62.34	62.45	1523802
2023-08-17	62.40	62.71	62.15	62.17	1285793
2023-08-18	62.00	63.08	61.97	63.03	1748419
2023-08-21	63.01	63.16	62.34	62.78	986247
2023-08-22	62.71	62.89	62.04	62.46	1154982
2023-08-23	62.74	63.17	62.35	62.81	1297992
2023-08-24	62.82	63.43	62.46	62.54	1206612
2023-08-25	62.67	62.95	62.27	62.85	1046214
2023-08-28	63.04	63.58	62.62	62.89	1706586
2023-08-29	63.06	63.33	62.53	63.28	1119548
2023-08-30	63.26	63.43	62.96	62.67	1163707
2023-08-31	62.82	63.88	62.81	63.49	1736916
2023-09-01	63.57	64.00	62.77	62.91	1378111
2023-09-05	62.66	62.66	62.02	62.28	1339753
2023-09-06	62.31	62.36	61.85	62.03	2159572
2023-09-07	62.23	63.22	62.23	63.07	1711211
2023-09-08	63.15	63.67	63.11	63.64	876207
2023-09-11	64.01	65.20	63.98	64.78	1605910
2023-09-12	64.92	64.92	63.93	64.09	1352870
2023-09-13	64.30	64.45	63.22	63.23	1211493
2023-09-14	63.41	64.07	63.25	63.79	1463872
2023-09-15	63.58	64.13	63.54	63.59	2064869
2023-09-18	63.85	64.52	63.64	64.42	1059869
2023-09-19	64.48	64.79	63.75	63.85	1050090
2023-09-20	64.33	65.31	64.05	64.77	1338551
2023-09-21	64.74	64.86	64.10	64.17	1301580
2023-09-22	64.30	64.51	63.38	63.40	1252680
2023-09-25	63.15	63.31	62.62	62.94	755519
2023-09-26	62.52	63.41	62.43	63.04	1215604
2023-09-27	62.96	63.09	61.92	62.41	1442846
2023-09-28	62.61	62.88	62.19	62.61	946224
2023-09-29	62.77	63.85	62.68	63.59	1883283
2023-10-02	63.52	63.84	62.25	62.61	1565114
2023-10-03	62.44	62.92	61.30	62.02	814476
2023-10-04	63.71	63.84	62.06	63.03	2665388
2023-10-05	62.77	62.94	58.80	59.06	3523195
2023-10-06	58.78	59.46	57.47	59.20	2694231
2023-10-09	58.85	59.57	58.22	59.13	1649541
2023-10-10	59.80	60.58	59.37	60.16	1914461
2023-10-11	60.10	60.71	59.70	60.05	1126219
2023-10-12	60.09	60.12	57.34	58.06	2198816
2023-10-13	58.07	59.02	58.00	58.65	1270550
2023-10-16	58.96	59.51	58.75	59.26	1146863
2023-10-17	58.94	59.44	58.59	59.14	1400119
2023-10-18	58.95	60.04	58.72	59.28	1391929
2023-10-19	59.34	59.38	58.14	58.34	1497941
2023-10-20	58.63	59.07	58.54	58.67	1196522
2023-10-23	58.47	58.47	57.48	57.62	1376807
2023-10-24	57.73	58.66	57.38	58.31	996347
2023-10-25	58.30	58.43	57.52	57.68	1521505
2023-10-26	58.13	58.59	57.85	58.00	1252692
2023-10-27	57.77	58.26	56.50	56.75	1255855
2023-10-30	57.21	57.56	56.88	57.04	1928924
2023-10-31	57.35	58.08	57.25	57.77	2256790
2023-11-01	57.91	58.51	57.45	58.20	2322495
2023-11-02	59.01	59.01	55.67	57.83	3792431
2023-11-03	58.85	59.93	58.52	59.03	2254782
2023-11-06	58.86	59.86	58.86	59.40	1366617
2023-11-07	59.28	59.57	58.84	59.11	1071847
2023-11-08	59.52	59.60	58.76	58.99	1758286
2023-11-09	59.10	59.43	58.16	58.18	1646252
2023-11-10	58.03	59.04	58.03	58.97	1787868
2023-11-13	58.44	58.94	58.20	58.51	1341224
2023-11-14	59.24	59.84	59.06	59.74	1361232
2023-11-15	59.75	59.97	59.26	59.72	1430204
2023-11-16	59.69	59.91	58.85	58.99	1461868
2023-11-17	59.10	59.41	58.69	59.38	1295696
2023-11-20	59.08	59.55	58.91	59.00	908431
2023-11-21	59.00	59.71	58.67	59.61	1371762
2023-11-22	59.82	60.10	59.57	60.00	1158626
2023-11-24	59.95	60.25	59.88	59.99	425096
2023-11-27	59.90	60.31	59.67	60.24	1675813
2023-11-28	60.38	60.58	60.14	60.28	1132706
2023-11-29	60.20	60.35	59.84	59.69	1276258
2023-11-30	59.99	61.59	59.86	61.54	2645942
2023-12-01	61.61	62.25	61.42	61.93	1378391
2023-12-04	61.54	63.22	61.43	62.28	2124186
2023-12-05	62.35	62.41	61.83	62.04	1601513
2023-12-06	61.79	62.25	61.60	61.90	1571394
2023-12-07	62.02	62.16	61.50	62.13	1126399
2023-12-08	62.09	62.64	62.09	62.31	1166303
2023-12-11	62.37	62.89	61.99	62.87	1103246
2023-12-12	63.08	63.59	62.90	63.45	2096476
2023-12-13	63.51	64.30	62.99	64.24	1378352
2023-12-14	64.10	64.28	62.87	63.05	2178258
2023-12-15	62.63	62.63	61.35	61.80	5062755
2023-12-18	62.13	62.53	61.78	61.93	1829178
2023-12-19	62.04	62.60	61.90	62.33	1334471
2023-12-20	62.08	62.08	61.20	61.26	1186806
2023-12-21	61.57	61.87	60.62	61.04	1046683
2023-12-22	61.35	62.08	61.12	61.36	757440
2023-12-26	61.21	61.50	61.12	61.16	1047827
2023-12-27	60.87	61.40	60.87	61.12	756021
2023-12-28	60.95	61.35	60.90	61.25	741213
2023-12-29	61.06	61.39	60.93	61.21	776267
2024-01-02	61.08	62.41	61.04	62.07	1275277
2024-01-03	62.14	62.41	61.57	62.04	1341637
2024-01-04	61.97	62.15	61.27	61.31	1197953
2024-01-05	61.34	61.94	61.00	61.51	1669484
2024-01-08	61.51	62.30	61.31	62.30	1319618
2024-01-09	62.20	62.82	61.86	62.80	1908050
2024-01-10	62.72	63.67	62.63	63.56	1738369
2024-01-11	63.31	63.77	63.05	63.70	1281407
2024-01-12	63.80	64.01	63.13	63.20	1041912
2024-01-16	63.51	63.71	62.70	63.18	1083855
2024-01-17	63.05	63.40	62.81	63.26	1130606
2024-01-18	63.23	63.36	62.43	62.83	993175
2024-01-19	63.07	63.07	62.05	62.49	1220733
2024-01-22	62.29	63.07	62.26	62.73	1188796
2024-01-23	62.59	62.89	62.28	62.55	1119335
2024-01-24	62.59	62.64	60.99	61.11	1651013
2024-01-25	61.51	62.90	61.37	62.88	1565525
2024-01-26	63.15	63.50	62.49	62.74	1019529
2024-01-29	62.84	63.48	62.32	63.39	1190398
2024-01-30	63.38	63.57	62.71	62.87	1211621
2024-01-31	63.14	63.37	61.47	61.79	1185302
2024-02-01	61.82	63.20	61.74	63.11	1341963
2024-02-02	63.01	63.12	61.80	62.07	1359533
2024-02-05	61.42	61.71	61.10	61.28	1349654
2024-02-06	61.26	62.04	61.17	61.29	2315419
2024-02-07	60.10	60.48	58.90	59.73	4186770
2024-02-08	59.73	60.31	59.20	60.26	2414616
2024-02-09	60.01	60.24	59.37	60.23	2134045
2024-02-12	60.25	62.13	60.21	62.11	4091264
2024-02-13	62.50	62.74	59.78	61.29	4557377
2024-02-14	61.97	62.15	60.69	61.44	2109378
2024-02-15	61.68	62.43	61.59	62.07	1538530
2024-02-16	61.86	62.28	61.45	62.15	1458824
2024-02-20	62.29	63.41	62.15	62.72	2008732
2024-02-21	62.97	63.34	62.17	62.47	1360054
2024-02-22	62.00	62.85	61.59	62.66	1614168
2024-02-23	62.51	63.03	62.20	62.49	1389541
2024-02-26	62.34	63.20	62.33	62.74	1029295
2024-02-27	62.69	63.26	62.33	62.76	1076839
2024-02-28	62.86	63.00	62.44	62.45	1289197
2024-02-29	62.56	62.98	62.18	62.42	2331900
2024-03-01	62.38	62.59	61.52	62.13	1192881
2024-03-04	61.76	62.53	61.76	62.34	1253783
2024-03-05	62.58	63.67	62.53	63.01	1495800
2024-03-06	63.47	63.71	62.26	62.77	1659372
2024-03-07	63.00	64.10	62.77	64.02	1710021
2024-03-08	64.07	64.73	63.71	64.56	1642378
2024-03-11	64.73	66.62	64.63	65.95	2085748
2024-03-12	65.83	66.37	65.16	65.57	1286793
2024-03-13	66.00	66.51	65.84	66.21	1763996
2024-03-14	65.90	66.55	65.34	65.93	2533670
2024-03-15	65.52	67.57	65.52	67.47	4432985
2024-03-18	67.18	67.81	66.99	67.45	1647197
2024-03-19	67.58	68.01	67.30	68.00	1697863
2024-03-20	67.99	68.10	66.63	66.84	1543667
2024-03-21	66.66	67.44	66.22	67.07	1163132
2024-03-22	67.24	67.65	66.94	67.16	1007168
2024-03-25	67.40	67.79	67.14	67.67	1393743
2024-03-26	67.92	68.24	66.90	66.90	1576537
2024-03-27	67.20	67.72	67.01	67.34	1255892
2024-03-28	67.57	67.78	66.94	67.25	1189986
2024-04-01	66.97	67.51	66.86	67.33	1185185
2024-04-02	67.35	68.25	67.35	68.19	1940617
2024-04-03	68.15	68.33	67.86	68.14	1429650
2024-04-04	68.43	68.43	66.97	67.38	1370805
2024-04-05	67.42	67.59	67.01	67.35	1222170
2024-04-08	67.23	67.34	66.58	66.63	1502292
2024-04-09	69.18	69.18	66.90	67.33	2344828
2024-04-10	66.76	67.82	66.60	67.46	1792509
2024-04-11	67.73	68.15	67.07	67.81	1439624
2024-04-12	67.54	67.67	66.09	66.34	1338029
2024-04-15	66.87	66.87	64.69	64.77	1926964
2024-04-16	64.63	64.80	63.17	63.26	2190414
2024-04-17	63.64	64.35	63.36	63.54	1817094
2024-04-18	63.93	64.33	63.48	63.88	1507560
2024-04-19	64.01	64.74	63.71	64.23	1353692
2024-04-22	64.44	65.24	64.04	64.52	1659474
2024-04-23	63.93	64.82	63.65	64.18	2034247
2024-04-24	62.43	64.18	61.70	63.70	2444491
2024-04-25	63.41	63.89	62.32	62.82	1791628
2024-04-26	63.06	63.28	62.51	62.54	1404619
2024-04-29	62.74	64.19	62.73	63.56	2557423
2024-04-30	62.50	62.94	57.26	57.26	5970603
2024-05-01	56.85	58.56	56.76	57.08	2840668
2024-05-02	57.14	58.79	57.12	57.80	2792819
2024-05-03	57.96	58.71	57.72	57.85	2054717
2024-05-06	58.16	58.29	57.01	57.27	2342322
2024-05-07	57.67	58.43	57.47	58.27	2855229
2024-05-08	58.45	58.97	57.96	58.21	1815993
2024-05-09	58.28	58.87	58.27	58.81	1457808
2024-05-10	58.82	59.42	58.76	59.05	1615376
2024-05-13	59.09	59.38	58.71	58.76	1872349
2024-05-14	58.82	58.95	57.81	58.14	2258663
2024-05-15	58.33	58.39	56.85	56.92	2105280
2024-05-16	56.95	57.64	56.88	57.45	2117889
2024-05-17	57.58	57.58	56.31	56.47	1484790
2024-05-20	56.80	56.80	55.01	55.21	2108489
2024-05-21	55.30	55.55	54.94	55.16	1304283
2024-05-22	54.94	55.32	54.46	54.48	1276837
2024-05-23	54.32	54.63	53.55	53.72	1492142
2024-05-24	54.05	54.27	53.36	53.50	1363433
2024-05-28	53.15	54.12	52.93	52.96	2627248
2024-05-29	52.65	53.97	52.60	53.02	2817767
2024-05-30	53.12	53.42	52.88	53.22	2395156
2024-05-31	53.42	55.08	52.98	54.81	3823835
2024-06-03	54.59	54.90	53.11	53.45	3096435
2024-06-04	53.29	53.34	52.87	52.95	2137192
2024-06-05	53.00	53.00	52.28	52.50	3294611
2024-06-06	52.33	53.17	52.21	52.42	4052123
2024-06-07	52.21	52.94	51.90	51.94	2100688
2024-06-10	51.83	52.28	51.60	51.90	2216116
2024-06-11	51.59	51.69	50.71	50.96	3183123
2024-06-12	51.39	51.55	50.88	50.98	3695871
2024-06-13	50.85	50.92	49.80	50.30	1881239
2024-06-14	49.95	50.25	49.19	49.53	2881495
2024-06-17	49.46	50.24	49.38	50.20	2217352
2024-06-18	49.99	50.39	49.82	50.27	2347712
2024-06-20	50.00	50.81	49.84	50.63	1896531
2024-06-21	50.87	51.77	50.38	50.95	6051329
2024-06-24	51.00	51.83	50.90	51.40	2036768
2024-06-25	50.91	51.29	50.54	51.07	2040164
2024-06-26	50.81	50.93	50.34	50.67	2208892
2024-06-27	50.70	50.82	50.06	50.63	2104284
2024-06-28	50.80	50.92	50.38	50.83	2492944
2024-07-01	51.12	51.26	50.17	50.60	1808063
2024-07-02	50.69	50.72	50.16	50.56	1396183
2024-07-03	51.13	51.19	50.40	50.63	1138903
2024-07-05	50.49	50.54	49.63	49.98	2581374
2024-07-08	50.03	50.19	49.77	50.16	1948994
2024-07-09	49.96	50.59	49.87	49.94	1988052
2024-07-10	49.94	50.47	49.70	50.43	1578274
2024-07-11	50.64	51.44	50.54	51.17	1669163
2024-07-12	51.17	51.61	50.70	51.24	1926206
2024-07-15	51.20	51.79	51.00	51.34	2052995
2024-07-16	51.57	52.61	51.35	52.58	1699760
2024-07-17	52.80	54.22	52.70	53.98	2158316
2024-07-18	53.00	54.19	52.84	53.07	2308229
2024-07-19	52.99	53.05	52.21	52.40	1215672
2024-07-22	52.40	52.74	51.76	52.51	1339106
2024-07-23	52.37	53.20	52.33	52.89	1291120
2024-07-24	53.03	53.44	52.91	53.37	1912584
2024-07-25	53.48	54.32	53.32	54.01	2154316
2024-07-26	54.14	54.92	53.98	54.33	1631950
2024-07-29	53.93	53.99	52.71	53.12	2027142
2024-07-30	53.01	53.44	52.84	53.26	1758251
2024-07-31	53.18	53.52	52.83	52.85	1554790
2024-08-01	53.07	53.45	52.46	52.78	1481016
2024-08-02	53.04	53.29	51.69	52.89	2169171
2024-08-05	53.00	53.44	50.88	51.13	3036427
2024-08-06	54.41	55.18	53.59	53.90	4839554
2024-08-07	53.92	54.96	52.10	52.10	3684328
2024-08-08	52.00	53.21	52.00	52.86	2118649
2024-08-09	52.84	53.07	52.38	52.98	1474603
2024-08-12	52.99	53.43	51.91	52.01	2298695
2024-08-13	51.96	54.77	51.83	52.99	1608957
2024-08-14	53.15	53.15	52.35	52.43	956655
2024-08-15	52.82	53.79	52.82	53.57	1861701
2024-08-16	53.51	53.75	53.18	53.63	1070936
2024-08-19	53.63	54.25	53.61	54.04	1252558
2024-08-20	53.86	54.11	53.68	53.73	1351676
2024-08-21	54.03	54.24	53.06	53.27	1620661
2024-08-22	53.46	53.76	53.37	53.53	1186264
2024-08-23	53.77	53.97	53.35	53.83	693991
2024-08-26	54.13	54.42	53.80	53.88	1019126
2024-08-27	54.00	54.12	53.45	53.55	1208994
2024-08-28	53.44	53.79	53.13	53.46	1054247
2024-08-29	53.83	53.92	52.82	53.21	1020516
2024-08-30	53.44	54.10	53.29	53.97	2402677
2024-09-03	53.40	57.88	53.29	56.90	7793434
2024-09-04	56.80	57.52	55.07	55.75	3830117
2024-09-05	56.09	56.28	55.54	55.81	2208507
2024-09-06	55.82	56.30	55.63	55.77	1687851
2024-09-09	55.87	56.60	55.53	55.94	2119217
2024-09-10	56.08	56.19	54.50	54.75	1670082
2024-09-11	54.72	54.74	53.11	53.84	1373922
2024-09-12	53.60	54.40	53.14	54.31	1101697
2024-09-13	54.57	55.71	54.41	54.94	1091551
2024-09-16	55.30	55.70	55.05	55.50	1240035
2024-09-17	55.59	56.46	55.38	56.08	1397355
2024-09-18	55.95	56.37	55.30	55.34	1597411
2024-09-19	55.63	56.23	55.12	55.32	2215623
2024-09-20	54.66	55.81	54.21	54.49	7048196
2024-09-23	54.32	55.54	54.20	55.06	1657999
2024-09-24	55.20	55.32	54.47	54.61	1590824
2024-09-25	54.72	54.91	54.13	54.60	1842067
2024-09-26	54.89	55.40	54.82	55.34	1321597
2024-09-27	55.82	57.08	55.70	56.83	2464568
2024-09-30	57.00	57.84	56.40	57.52	2369785
2024-10-01	57.42	57.75	57.10	57.35	1795894
2024-10-02	57.14	57.37	56.00	56.33	1596368
2024-10-03	56.02	56.22	55.05	55.53	1416959
2024-10-04	55.50	56.29	55.50	56.07	997811
2024-10-07	56.03	56.03	54.64	55.04	1053725
2024-10-08	54.28	54.55	53.53	53.97	1939387
2024-10-09	54.14	55.01	54.05	54.31	1199920
2024-10-10	54.67	54.67	54.01	54.39	1148059
2024-10-11	54.42	54.89	54.31	54.45	823440
2024-10-14	54.53	55.04	54.31	54.85	1046514
2024-10-15	54.59	55.45	54.17	54.49	1587015
2024-10-16	54.50	56.29	54.50	56.10	1729145
2024-10-17	56.05	56.46	55.55	56.05	1389771
2024-10-18	56.35	56.50	55.69	56.00	1728837
2024-10-21	55.83	56.40	55.71	55.72	1339219
2024-10-22	55.75	56.16	55.20	55.87	1314311
2024-10-23	55.50	56.13	55.23	56.04	1369124
2024-10-24	55.98	56.15	55.56	56.10	1327232
2024-10-25	56.10	56.28	55.62	55.77	1277781
2024-10-28	55.96	56.45	55.76	56.01	891510
2024-10-29	55.74	56.20	55.64	55.78	1187577
2024-10-30	55.78	56.18	55.37	55.48	1631457
2024-10-31	55.54	55.89	54.44	54.47	1203239
2024-11-01	54.75	55.19	54.40	55.00	1736545
2024-11-04	55.08	55.91	55.00	55.71	1616955
2024-11-05	55.54	56.00	55.24	55.98	1378229
2024-11-06	57.20	58.00	55.62	56.52	3221068
2024-11-07	52.55	58.12	52.51	56.73	3006166
2024-11-08	57.95	60.56	57.69	59.56	3632570
2024-11-11	59.50	61.52	59.23	60.50	2363949
2024-11-12	60.37	61.96	60.01	61.89	2303471
2024-11-13	62.00	64.04	61.92	63.88	2889287
2024-11-14	64.21	64.29	62.63	62.73	2071401
2024-11-15	62.87	62.99	61.88	62.42	2245599
2024-11-18	62.45	62.82	61.82	61.87	1448598
2024-11-19	61.54	61.73	60.60	60.80	1741784
2024-11-20	60.76	60.96	59.62	60.38	1573524
2024-11-21	60.41	60.85	60.32	60.47	1331498
2024-11-22	60.46	60.92	60.16	60.36	1488366
2024-11-25	60.84	62.22	60.65	60.67	2849024
2024-11-26	60.70	61.55	60.36	61.41	2132697
2024-11-27	61.66	62.07	61.15	61.25	1438031
2024-11-29	61.25	62.43	61.01	62.06	988154
2024-12-02	62.20	62.58	61.41	61.81	1874750
2024-12-03	61.94	62.30	60.78	61.48	2099370
2024-12-04	61.53	62.50	61.40	61.76	1795245
2024-12-05	61.99	62.13	61.26	60.96	1524911
2024-12-06	63.84	64.52	60.87	61.13	2207038
2024-12-09	61.11	62.09	61.00	61.57	1811578
2024-12-10	61.60	61.87	61.14	61.59	1591129
2024-12-11	61.93	62.13	61.38	61.39	1583095
2024-12-12	61.82	61.96	60.73	60.94	1792957
2024-12-13	60.84	61.74	60.68	61.07	1326539
2024-12-16	60.85	60.99	59.56	59.60	1781803
2024-12-17	59.26	60.02	58.78	59.25	1687981
2024-12-18	58.96	59.59	58.28	58.32	1731280
2024-12-19	58.44	58.92	58.09	58.65	1437349
2024-12-20	58.59	59.44	58.27	59.34	4913480
2024-12-23	59.02	59.08	57.92	58.57	1532800
2024-12-24	58.42	58.91	58.23	58.60	737844
2024-12-26	58.40	58.63	58.18	58.32	1131418
2024-12-27	57.90	58.50	57.50	57.82	966937
2024-12-30	57.68	57.77	56.77	56.88	1362100
2024-12-31	56.95	57.63	56.95	57.32	928477
2025-01-02	57.73	57.96	57.03	57.20	954693
2025-01-03	56.24	56.57	54.50	55.27	3210212
2025-01-06	55.37	56.69	55.25	55.96	1805696
2025-01-07	56.10	56.69	55.16	55.19	1410115
2025-01-08	54.85	55.69	54.75	55.59	1505335
2025-01-10	54.90	55.52	52.20	52.44	2681787
2025-01-13	52.42	54.06	51.91	53.81	2067117
2025-01-14	53.86	54.42	53.50	54.19	1676057
2025-01-15	54.91	55.11	54.32	54.47	1556340
2025-01-16	54.11	55.06	54.02	54.98	1484689
2025-01-17	54.98	55.52	54.73	55.23	1944813
2025-01-21	55.43	55.80	55.23	55.74	1620813
2025-01-22	55.61	55.74	54.83	54.88	1350460
2025-01-23	54.88	54.98	53.87	54.04	1532154
2025-01-24	54.15	55.41	54.15	55.16	1707090
2025-01-27	55.69	57.16	55.69	56.66	1991703
2025-01-28	56.42	56.49	54.78	54.90	1498370
2025-01-29	54.98	55.54	54.79	54.95	1233692
2025-01-30	55.41	55.77	54.61	55.23	1063003
2025-01-31	54.91	55.61	54.67	54.75	1497647
2025-02-03	53.59	54.27	52.69	53.39	1487214
2025-02-04	53.14	53.41	52.76	52.95	1248963
2025-02-05	53.24	53.57	52.73	53.28	1291813
2025-02-06	54.52	54.57	53.48	54.35	1844425
2025-02-07	54.91	55.00	53.90	54.26	1721704
2025-02-10	54.30	54.30	53.35	53.65	2012051
2025-02-11	53.79	54.21	53.00	54.00	1931939
2025-02-12	54.48	54.48	52.74	53.45	4274769
2025-02-13	57.23	58.92	55.81	58.54	6161079
2025-02-14	59.32	60.50	58.95	60.36	3271706
2025-02-18	60.15	60.72	59.25	60.63	2888809
2025-02-19	60.55	60.55	59.31	60.14	2664532
2025-02-20	60.15	60.55	59.50	60.40	1730196
2025-02-21	60.69	60.93	59.88	60.33	2169501
2025-02-24	60.24	61.55	59.67	61.20	2346010
2025-02-25	61.57	61.75	60.30	60.82	2827929
2025-02-26	61.07	62.13	60.84	61.59	3105982
2025-02-27	61.77	62.03	60.96	61.54	2175349
2025-02-28	61.96	62.24	60.51	61.29	3533588
2025-03-03	61.30	61.83	60.88	61.29	1707997
2025-03-04	61.13	61.37	59.48	59.58	2474101
2025-03-05	59.67	60.02	58.57	59.30	2449945
2025-03-06	59.40	59.71	58.65	59.40	1500073
2025-03-07	59.16	62.59	59.16	61.86	3101265
2025-03-10	62.14	64.66	62.14	62.91	3412136
2025-03-11	63.00	63.24	60.08	60.40	3142308
2025-03-12	59.95	60.27	59.07	59.38	1690045
2025-03-13	59.52	59.85	58.72	58.76	1917237
2025-03-14	58.79	59.92	58.79	59.62	1666936
2025-03-17	59.82	60.33	59.09	59.37	2242327
2025-03-18	59.25	59.50	58.77	58.94	1921890
2025-03-19	58.74	58.74	57.72	58.29	2245814
2025-03-20	58.25	59.69	58.25	58.99	3165364
2025-03-21	59.15	60.04	58.43	58.89	8355748
2025-03-24	59.39	59.47	58.46	59.27	1929761
2025-03-25	59.20	59.33	58.32	58.76	1295267
2025-03-26	58.92	60.72	58.83	60.56	1969681
2025-03-27	60.65	61.04	60.33	60.96	1548232
2025-03-28	61.13	61.33	60.25	60.53	1594370
2025-03-31	60.31	61.68	60.31	60.87	1984254
2025-04-01	61.08	61.36	60.15	61.24	1794806
2025-04-02	61.96	62.24	60.80	61.95	1622387
2025-04-03	61.92	63.50	61.45	62.46	4413261
2025-04-04	61.85	63.08	60.94	61.15	3780159
2025-04-07	59.58	62.16	59.16	60.36	3220944
2025-04-08	61.48	62.14	57.83	58.51	3171763
2025-04-09	57.77	61.61	57.75	60.58	3625878
2025-04-10	60.09	61.19	58.76	59.95	1876276
2025-04-11	59.78	60.93	58.76	60.69	2582987
2025-04-14	61.04	61.41	60.21	60.66	1563182
2025-04-15	60.78	60.91	59.15	59.51	3556278
2025-04-16	60.03	60.84	58.62	58.71	1893122
2025-04-17	59.28	59.70	58.68	58.75	1549258
2025-04-21	58.70	58.70	56.72	57.93	1914966
2025-04-22	58.41	59.36	58.23	59.00	1714685
2025-04-23	59.31	59.54	57.93	58.70	2052270
2025-04-24	58.43	58.65	57.95	58.35	1296402
2025-04-25	58.35	58.40	56.31	56.80	2273068
2025-04-28	56.96	57.51	56.44	56.70	1519976
2025-04-29	56.37	57.09	56.07	57.06	1734771
2025-04-30	57.39	57.73	56.46	57.53	2425540
2025-05-01	57.55	57.82	56.97	57.25	1701370
2025-05-02	57.94	58.01	57.37	57.56	1859859
2025-05-05	57.46	57.80	56.99	57.44	1785213
2025-05-06	57.03	57.24	56.49	56.90	2051221
2025-05-07	57.46	57.46	56.53	56.84	3406581
2025-05-08	52.35	55.12	51.10	54.26	6871235
2025-05-09	54.00	55.43	54.00	54.63	3314463
2025-05-12	55.22	55.63	54.22	54.95	4661384
2025-05-13	54.95	55.58	54.69	55.18	3421513
2025-05-14	55.02	55.74	54.93	55.49	3284469
2025-05-15	55.72	56.54	55.47	56.27	3116952
2025-05-16	56.58	56.88	56.20	56.85	2228735
2025-05-19	56.65	56.95	55.97	56.61	2668108
2025-05-20	56.49	57.57	56.45	56.95	2616843
2025-05-21	56.67	56.82	55.41	55.64	3272076
2025-05-22	55.48	55.69	54.20	54.31	3318819
2025-05-23	54.03	54.58	53.77	54.01	2179402
2025-05-27	54.45	54.48	53.85	54.19	2520891
2025-05-28	53.95	54.18	52.91	52.96	2981373
2025-05-29	53.06	53.81	52.35	53.70	2623424
2025-05-30	53.67	53.87	53.20	53.59	3500612
2025-06-02	53.15	53.33	52.25	52.87	2116218
2025-06-03	52.73	52.98	51.67	52.77	2401866
2025-06-04	52.73	53.27	52.39	52.77	1907602
2025-06-05	52.70	52.71	51.56	51.39	2937578
2025-06-06	52.09	52.09	51.49	52.00	1918892
2025-06-09	52.09	52.28	51.74	52.10	2395546
2025-06-10	52.11	52.54	51.80	52.21	1611460
2025-06-11	52.24	52.30	51.54	51.76	2004237
2025-06-12	51.55	51.73	51.17	51.52	1815579
2025-06-13	51.22	51.49	50.40	50.59	1993794
2025-06-16	51.00	51.00	49.36	49.62	2836278
2025-06-17	49.36	50.05	49.29	49.34	2988496
2025-06-18	49.48	49.87	48.75	48.81	3016271
2025-06-20	48.97	49.05	47.83	48.05	4635606
2025-06-23	47.90	48.34	47.41	48.05	2881239
2025-06-24	48.18	48.74	47.95	48.22	2846676
2025-06-25	48.13	48.19	47.05	47.24	2772708
2025-06-26	47.42	48.15	47.19	47.24	2633551
2025-06-27	46.94	47.58	46.94	47.44	3322398
2025-06-30	47.31	48.23	47.30	48.09	3795647
2025-07-01	48.19	49.84	48.02	49.07	3076886
2025-07-02	49.38	49.86	49.03	49.54	2909575
2025-07-03	49.67	50.00	49.33	49.44	1466374
2025-07-07	49.20	49.49	48.67	49.00	2422086
2025-07-08	48.72	49.72	48.49	49.38	2429376
2025-07-09	49.36	49.81	48.93	49.55	2234690
2025-07-10	49.07	50.38	48.98	49.81	1972495
2025-07-11	49.30	50.19	49.04	50.00	1782029
2025-07-14	49.79	49.84	48.91	49.47	1656557
2025-07-15	49.47	49.61	48.92	49.05	2043875
2025-07-16	49.00	49.81	48.92	49.68	1750004
2025-07-17	49.64	50.41	49.56	50.34	2108502
2025-07-18	50.63	50.84	49.95	50.06	1903441
2025-07-21	50.24	50.47	49.85	49.96	1918199
2025-07-22	50.08	51.64	50.08	51.64	2435139
2025-07-23	51.94	52.15	51.62	52.08	2622744
2025-07-24	51.86	52.06	50.84	50.87	2377472
2025-07-25	51.07	51.27	50.77	51.19	1976554
2025-07-28	50.65	50.89	49.63	49.92	1996507
2025-07-29	49.98	50.66	49.75	50.62	2118123
2025-07-30	50.53	50.75	49.13	49.32	2244091
2025-07-31	48.48	49.26	48.03	48.72	4733242
2025-08-01	49.31	49.39	48.09	48.21	3089589
2025-08-04	48.28	49.10	48.11	48.61	3762977
2025-08-05	49.04	51.09	47.95	49.22	5773846
2025-08-06	49.21	50.40	48.68	50.21	3744848
2025-08-07	50.46	50.49	49.33	49.50	3500579
2025-08-08	49.78	51.04	49.75	50.69	2560907
2025-08-11	50.67	51.08	49.70	50.31	3348101
2025-08-12	50.55	51.65	50.35	51.04	2667464
2025-08-13	50.77	51.95	50.66	51.71	2565201
2025-08-14	51.40	51.62	50.56	51.23	1661049
2025-08-15	51.41	51.74	51.18	51.42	1514087
2025-08-18	51.31	51.61	50.99	51.12	2091910
2025-08-19	51.15	52.15	51.14	51.55	1942694
2025-08-20	51.77	52.13	51.25	51.32	2510457
2025-08-21	50.99	51.83	50.61	51.74	2213784
2025-08-22	51.95	52.94	51.81	52.81	1717485
2025-08-25	52.58	52.81	51.44	51.61	1440682
2025-08-26	51.28	51.43	50.25	50.33	2652987
2025-08-27	50.27	51.29	50.27	51.13	2029895
2025-08-28	51.39	51.39	49.79	50.22	2054213
2025-08-29	50.40	50.94	50.14	50.49	1714557

Explore More About TAP

Coins representing dividend payouts and trends

TAP Dividend History

Discover Molson Coors Beverage'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

TAP Stock Split History

Discover Molson Coors Beverage'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

TAP Historical Prices

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

Web Analytics