TER Historical Prices

Summary

Key Stock Metrics

82.98

(March 11, 2025)

52-Week Low

163.21

(July 16, 2024)

52-Week High

168.91

(December 27, 2021)

All-Time High

86.74

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	4.63	4.78	4.59	4.72	1151600
1993-06-02	4.75	4.78	4.63	4.63	750000
1993-06-03	4.63	4.72	4.59	4.66	390000
1993-06-04	4.69	4.69	4.66	4.66	162000
1993-06-07	4.69	4.69	4.47	4.50	632000
1993-06-08	4.44	4.53	4.41	4.44	848400
1993-06-09	4.44	4.50	4.44	4.44	138400
1993-06-10	4.47	4.47	4.41	4.41	205600
1993-06-11	4.44	4.47	4.41	4.47	446400
1993-06-14	4.44	4.47	4.41	4.47	187200
1993-06-15	4.50	4.66	4.50	4.56	793600
1993-06-16	4.63	4.72	4.59	4.59	1680000
1993-06-17	4.63	4.84	4.63	4.78	3824000
1993-06-18	4.81	4.84	4.78	4.78	2094800
1993-06-21	4.78	4.78	4.66	4.66	774800
1993-06-22	4.66	5.00	4.66	4.97	1510800
1993-06-23	5.00	5.00	4.84	4.91	1738000
1993-06-24	4.88	5.19	4.84	5.19	2461200
1993-06-25	5.19	5.28	5.06	5.19	1811200
1993-06-28	5.13	5.38	5.13	5.34	1361200
1993-06-29	5.34	5.38	5.25	5.31	1918000
1993-06-30	5.31	5.38	5.28	5.34	839600
1993-07-01	5.38	5.38	5.19	5.25	652000
1993-07-02	5.22	5.28	5.19	5.22	681600
1993-07-06	5.25	5.44	5.25	5.44	977200
1993-07-07	5.44	5.47	5.34	5.34	847200
1993-07-08	5.34	5.41	5.34	5.38	679200
1993-07-09	5.38	5.66	5.38	5.66	1110000
1993-07-12	5.66	5.66	5.47	5.47	844800
1993-07-13	5.50	5.50	5.28	5.34	975600
1993-07-14	5.34	5.59	5.34	5.56	1134400
1993-07-15	5.59	5.72	5.47	5.50	1969200
1993-07-16	5.47	5.53	5.38	5.38	1170800
1993-07-19	5.38	5.38	5.28	5.28	354400
1993-07-20	5.25	5.41	5.13	5.41	615600
1993-07-21	5.38	5.50	5.38	5.41	274800
1993-07-22	5.41	5.75	5.41	5.56	1626400
1993-07-23	5.59	5.94	5.59	5.94	1766400
1993-07-26	5.94	6.25	5.91	6.19	1433200
1993-07-27	6.19	6.19	5.91	5.94	829200
1993-07-28	5.91	5.94	5.88	5.88	1268000
1993-07-29	5.94	6.09	5.94	6.06	920000
1993-07-30	6.03	6.06	6.03	6.03	606400
1993-08-02	6.03	6.50	6.00	6.50	1802000
1993-08-03	6.56	6.75	6.53	6.56	2370400
1993-08-04	6.50	6.56	6.34	6.44	1076400
1993-08-05	6.53	6.63	6.50	6.59	2212800
1993-08-06	6.56	6.56	6.44	6.44	804000
1993-08-09	6.47	6.88	6.47	6.84	2329600
1993-08-10	6.84	6.84	6.69	6.72	1408000
1993-08-11	6.75	6.84	6.72	6.72	1182000
1993-08-12	6.78	6.78	6.56	6.66	1030800
1993-08-13	6.66	6.78	6.63	6.69	1134400
1993-08-16	6.69	6.75	6.63	6.75	461200
1993-08-17	6.75	6.84	6.72	6.78	897600
1993-08-18	6.91	7.25	6.91	7.25	3249600
1993-08-19	7.22	7.22	7.06	7.13	1937600
1993-08-20	7.13	7.13	6.94	6.97	471600
1993-08-23	6.91	6.94	6.72	6.94	526000
1993-08-24	7.00	7.06	6.94	7.00	814000
1993-08-25	7.03	7.16	7.03	7.13	1109200
1993-08-26	7.06	7.06	6.94	7.00	1211600
1993-08-27	6.97	6.97	6.75	6.78	855600
1993-08-30	6.88	6.88	6.78	6.84	337600
1993-08-31	6.88	6.97	6.84	6.97	628800
1993-09-01	7.00	7.09	6.94	7.00	731200
1993-09-02	7.00	7.09	7.00	7.00	577600
1993-09-03	7.06	7.06	7.00	7.03	149600
1993-09-07	6.97	6.97	6.66	6.66	330800
1993-09-08	6.59	6.59	5.88	6.19	1296800
1993-09-09	6.25	6.56	6.25	6.56	928000
1993-09-10	6.56	6.69	6.56	6.66	751600
1993-09-13	6.66	6.69	6.50	6.53	165200
1993-09-14	6.38	6.44	6.19	6.38	1186400
1993-09-15	6.44	6.72	6.44	6.72	1026800
1993-09-16	6.72	6.72	6.63	6.69	487600
1993-09-17	6.59	6.69	6.56	6.66	753200
1993-09-20	6.63	6.63	6.50	6.59	1010400
1993-09-21	6.69	6.81	6.56	6.59	3042800
1993-09-22	6.66	7.00	6.63	6.94	758400
1993-09-23	6.91	7.41	6.91	7.41	1053600
1993-09-24	7.41	7.41	7.19	7.25	1536800
1993-09-27	7.25	7.28	7.19	7.22	1156800
1993-09-28	7.22	7.28	7.16	7.16	300000
1993-09-29	7.19	7.28	6.88	6.91	204800
1993-09-30	6.97	7.13	6.91	6.94	661600
1993-10-01	6.91	6.91	6.84	6.84	200000
1993-10-04	6.81	6.88	6.81	6.81	427600
1993-10-05	6.94	6.94	6.25	6.31	1327200
1993-10-06	6.44	6.56	6.44	6.50	1543200
1993-10-07	6.44	6.50	6.38	6.41	526400
1993-10-08	6.41	6.41	6.25	6.31	427200
1993-10-11	6.38	6.63	6.25	6.28	1455200
1993-10-12	6.34	6.47	6.34	6.38	1013600
1993-10-13	6.44	6.44	6.16	6.16	458800
1993-10-14	6.19	6.19	5.91	5.97	3392000
1993-10-15	6.00	6.00	5.69	5.84	1644400
1993-10-18	5.84	5.84	5.69	5.72	1780000
1993-10-19	5.72	5.78	5.41	5.50	2487600
1993-10-20	5.44	5.94	5.44	5.50	4047600
1993-10-21	5.63	5.72	5.50	5.59	5372400
1993-10-22	5.63	5.81	5.59	5.63	2664800
1993-10-25	5.63	5.66	5.56	5.56	2250000
1993-10-26	5.53	5.66	5.53	5.63	372000
1993-10-27	5.63	5.72	5.59	5.72	876800
1993-10-28	5.75	6.00	5.75	5.88	1185200
1993-10-29	5.88	6.03	5.88	6.03	562400
1993-11-01	5.97	6.22	5.97	6.22	459200
1993-11-02	6.19	6.38	6.19	6.38	1034800
1993-11-03	6.38	6.38	5.69	5.75	1297600
1993-11-04	5.75	5.75	5.38	5.38	1006800
1993-11-05	5.31	5.44	5.25	5.44	1928000
1993-11-08	5.50	5.59	5.47	5.50	715600
1993-11-09	5.53	5.69	5.53	5.56	762800
1993-11-10	5.63	6.06	5.63	6.03	2099200
1993-11-11	6.25	6.31	6.19	6.22	1037200
1993-11-12	6.16	6.38	6.13	6.25	813200
1993-11-15	6.22	6.22	6.03	6.09	730000
1993-11-16	6.13	6.16	5.91	5.97	759600
1993-11-17	5.97	5.97	5.66	5.69	963600
1993-11-18	5.72	5.72	5.50	5.56	602400
1993-11-19	5.47	5.56	5.22	5.25	1289200
1993-11-22	5.25	5.25	5.00	5.06	1156800
1993-11-23	5.16	5.28	5.13	5.25	1996400
1993-11-24	5.28	5.66	5.25	5.66	1343200
1993-11-26	5.63	5.94	5.63	5.81	508800
1993-11-29	5.84	5.94	5.84	5.91	1330800
1993-11-30	5.97	5.97	5.81	5.88	303200
1993-12-01	6.00	6.22	6.00	6.19	709200
1993-12-02	6.19	6.19	6.13	6.16	430000
1993-12-03	6.16	6.16	6.06	6.09	646800
1993-12-06	5.75	5.75	5.44	5.56	1361600
1993-12-07	5.75	5.84	5.72	5.84	318800
1993-12-08	5.81	5.88	5.81	5.88	182400
1993-12-09	5.81	5.94	5.69	5.69	227600
1993-12-10	5.63	5.72	5.56	5.59	303600
1993-12-13	5.59	5.66	5.53	5.66	222400
1993-12-14	5.63	5.81	5.63	5.81	568000
1993-12-15	5.78	5.88	5.69	5.84	632800
1993-12-16	5.81	5.94	5.81	5.91	536800
1993-12-17	5.84	5.94	5.84	5.91	314000
1993-12-20	5.94	6.13	5.94	6.13	464000
1993-12-21	6.06	6.06	5.94	5.94	1081600
1993-12-22	5.97	6.22	5.94	6.22	211600
1993-12-23	6.28	6.41	6.25	6.41	437600
1993-12-27	6.38	6.47	6.38	6.47	166400
1993-12-28	6.47	6.59	6.47	6.59	384400
1993-12-29	6.56	6.69	6.56	6.69	127200
1993-12-30	6.69	6.81	6.63	6.81	223600
1993-12-31	6.81	7.06	6.78	6.94	228800
1994-01-03	6.88	6.88	6.59	6.63	618800
1994-01-04	6.63	6.63	6.53	6.59	566000
1994-01-05	6.63	6.66	6.44	6.59	1042800
1994-01-06	6.63	6.66	6.59	6.59	460800
1994-01-07	6.63	6.63	6.38	6.47	1121200
1994-01-10	6.44	6.44	5.91	6.06	4071200
1994-01-11	6.13	6.28	6.13	6.25	1402800
1994-01-12	6.25	6.44	6.06	6.34	1588800
1994-01-13	6.31	6.31	6.22	6.22	536000
1994-01-14	6.25	6.44	6.22	6.34	413200
1994-01-17	6.28	6.56	6.28	6.50	624000
1994-01-18	6.50	6.56	6.44	6.44	1536800
1994-01-19	6.34	6.44	6.25	6.31	501200
1994-01-20	6.31	6.31	6.25	6.31	646000
1994-01-21	6.34	6.41	6.28	6.31	459200
1994-01-24	6.25	6.44	6.22	6.28	324400
1994-01-25	6.38	6.44	6.22	6.22	1726800
1994-01-26	6.31	6.50	6.28	6.47	1250800
1994-01-27	6.50	6.69	6.50	6.66	628000
1994-01-28	6.69	6.84	6.63	6.81	1082000
1994-01-31	6.84	7.22	6.81	7.22	2652000
1994-02-01	7.19	7.19	6.97	7.06	1178800
1994-02-02	7.03	7.13	6.97	7.09	1003200
1994-02-03	7.13	7.13	7.00	7.09	1057600
1994-02-04	7.06	7.16	6.84	6.84	1054000
1994-02-07	6.84	7.00	6.75	6.97	542800
1994-02-08	7.00	7.22	6.97	7.16	2029600
1994-02-09	7.19	7.50	7.16	7.34	1846400
1994-02-10	7.34	7.41	7.25	7.31	1172800
1994-02-11	7.19	7.22	7.13	7.19	450800
1994-02-14	7.28	7.47	7.22	7.38	1344400
1994-02-15	7.44	7.47	7.38	7.44	491600
1994-02-16	7.50	7.75	7.44	7.69	1744400
1994-02-17	7.69	7.78	7.41	7.41	994000
1994-02-18	7.44	7.47	7.38	7.47	209200
1994-02-22	7.50	7.53	7.44	7.44	553600
1994-02-23	7.41	7.50	7.16	7.16	614000
1994-02-24	7.03	7.06	6.84	7.06	935600
1994-02-25	7.06	7.13	6.97	7.06	314400
1994-02-28	7.16	7.31	7.16	7.22	304000
1994-03-01	7.22	7.22	7.13	7.19	372000
1994-03-02	7.09	7.25	6.88	7.19	593600
1994-03-03	7.16	7.28	7.13	7.22	704400
1994-03-04	7.22	7.31	7.13	7.13	298000
1994-03-07	7.09	7.09	7.03	7.06	388000
1994-03-08	7.06	7.25	7.06	7.13	283200
1994-03-09	7.25	7.38	7.25	7.34	586000
1994-03-10	7.31	7.41	7.09	7.31	615200
1994-03-11	7.31	7.34	7.25	7.28	121600
1994-03-14	7.19	7.28	7.13	7.28	256400
1994-03-15	7.28	7.34	7.22	7.34	253200
1994-03-16	7.34	7.44	7.34	7.41	318800
1994-03-17	7.44	7.44	7.41	7.44	195600
1994-03-18	7.44	7.44	7.34	7.38	354800
1994-03-21	7.31	7.38	7.28	7.28	685200
1994-03-22	7.28	7.28	6.63	6.69	832800
1994-03-23	6.69	6.94	6.69	6.94	2643200
1994-03-24	6.91	6.91	6.69	6.75	719600
1994-03-25	6.75	6.81	6.53	6.53	547200
1994-03-28	6.41	6.50	6.16	6.25	628400
1994-03-29	6.28	6.38	6.22	6.22	408400
1994-03-30	6.16	6.16	5.97	6.03	830800
1994-03-31	6.03	6.31	5.88	6.31	1166400
1994-04-04	6.13	6.31	6.03	6.28	487200
1994-04-05	6.63	6.63	6.44	6.50	1062000
1994-04-06	6.50	6.50	6.38	6.50	350000
1994-04-07	6.50	6.69	6.50	6.69	426800
1994-04-08	6.63	6.69	6.59	6.59	206800
1994-04-11	6.47	6.47	6.41	6.44	214000
1994-04-12	6.47	6.47	6.13	6.19	106800
1994-04-13	6.22	6.22	5.69	5.75	393200
1994-04-14	5.75	5.81	5.53	5.53	2096400
1994-04-15	5.53	5.56	5.44	5.56	1820400
1994-04-18	5.59	5.63	5.50	5.56	699600
1994-04-19	5.63	5.66	5.41	5.47	817600
1994-04-20	5.59	5.59	5.38	5.41	572400
1994-04-21	5.47	5.50	5.16	5.41	2125600
1994-04-22	5.53	5.88	5.53	5.69	999200
1994-04-25	5.88	5.97	5.78	5.84	626000
1994-04-26	6.00	6.00	5.84	5.88	804000
1994-04-28	5.84	5.94	5.69	5.69	503200
1994-04-29	5.69	5.91	5.63	5.91	274800
1994-05-02	5.97	6.22	5.97	6.16	466000
1994-05-03	6.06	6.16	6.00	6.00	611600
1994-05-04	5.94	5.94	5.88	5.91	242400
1994-05-05	5.94	6.00	5.88	6.00	692800
1994-05-06	5.88	6.00	5.88	6.00	322000
1994-05-09	6.00	6.00	5.81	5.81	146800
1994-05-10	5.97	5.97	5.75	5.78	736800
1994-05-11	5.81	5.84	5.59	5.63	807600
1994-05-12	5.66	5.91	5.66	5.75	365600
1994-05-13	5.81	5.84	5.69	5.72	416400
1994-05-16	5.72	5.72	5.25	5.31	514400
1994-05-17	5.34	5.34	5.09	5.16	808800
1994-05-18	5.50	5.50	5.31	5.38	1236800
1994-05-19	5.41	5.56	5.41	5.44	1632800
1994-05-20	5.47	5.47	5.28	5.28	445600
1994-05-23	5.38	5.41	5.31	5.38	583200
1994-05-24	5.34	5.56	5.34	5.47	315600
1994-05-25	5.38	5.50	5.38	5.50	730000
1994-05-26	5.50	5.50	5.31	5.31	736800
1994-05-27	5.25	5.31	5.22	5.31	245600
1994-05-31	5.28	5.53	5.25	5.53	818400
1994-06-01	5.53	6.03	5.53	6.03	1276800
1994-06-02	6.09	6.28	6.09	6.19	1137600
1994-06-03	6.19	6.31	6.19	6.28	836000
1994-06-06	6.28	6.41	6.28	6.38	410400
1994-06-07	6.34	6.38	6.16	6.16	508800
1994-06-08	6.16	6.22	5.78	5.88	538400
1994-06-09	5.91	5.97	5.72	5.78	212400
1994-06-10	5.81	6.00	5.69	6.00	544800
1994-06-13	6.13	6.34	6.13	6.34	706800
1994-06-14	6.38	6.56	6.34	6.50	745600
1994-06-15	6.47	6.53	6.44	6.50	563200
1994-06-16	6.47	6.47	6.28	6.34	263200
1994-06-17	6.31	6.31	6.16	6.19	181200
1994-06-20	6.22	6.22	6.03	6.03	202000
1994-06-21	5.94	5.97	5.75	5.75	418000
1994-06-22	6.13	6.19	5.91	6.13	1193600
1994-06-23	6.13	6.16	6.06	6.06	420800
1994-06-24	6.00	6.00	5.81	5.81	490400
1994-06-27	5.81	5.91	5.75	5.88	835600
1994-06-28	5.94	6.13	5.88	6.13	401600
1994-06-29	6.22	6.47	6.19	6.47	631600
1994-06-30	6.44	6.63	6.44	6.63	960000
1994-07-01	6.56	6.63	6.44	6.50	399600
1994-07-05	6.50	6.53	6.47	6.53	617200
1994-07-06	6.50	6.50	6.34	6.34	714800
1994-07-07	6.38	6.63	6.38	6.63	920800
1994-07-08	6.59	7.13	6.56	6.88	1095200
1994-07-11	6.88	6.94	6.75	6.91	457600
1994-07-12	6.81	6.84	6.69	6.69	408800
1994-07-13	6.81	7.16	6.81	7.13	1446400
1994-07-14	7.31	7.31	7.00	7.06	1303200
1994-07-15	6.94	6.94	6.59	6.59	470400
1994-07-18	6.53	6.63	6.34	6.34	863200
1994-07-19	6.13	6.28	6.13	6.22	1186400
1994-07-20	6.25	6.25	5.94	6.00	902000
1994-07-21	5.94	6.19	5.88	6.13	1922800
1994-07-22	6.19	6.38	6.19	6.34	383200
1994-07-25	6.31	6.34	6.19	6.22	243200
1994-07-26	6.19	6.31	6.19	6.22	110800
1994-07-27	6.28	6.28	6.19	6.25	686800
1994-07-28	6.22	6.25	6.13	6.16	881600
1994-07-29	6.16	6.38	6.06	6.31	1154400
1994-08-01	6.34	6.41	6.34	6.41	312400
1994-08-02	6.44	6.50	6.34	6.34	229600
1994-08-03	6.38	6.53	6.38	6.44	390400
1994-08-04	6.50	6.84	6.50	6.81	1451200
1994-08-05	6.75	6.88	6.75	6.81	905200
1994-08-08	6.84	6.84	6.78	6.81	246800
1994-08-09	6.81	7.06	6.81	7.03	701200
1994-08-10	7.00	7.16	6.97	7.13	1520400
1994-08-11	7.16	7.25	7.13	7.22	1277600
1994-08-12	7.22	7.28	7.19	7.22	580800
1994-08-15	7.19	7.25	7.16	7.22	756800
1994-08-16	7.19	7.34	7.19	7.28	1244000
1994-08-17	7.31	7.38	7.25	7.28	432000
1994-08-18	7.28	7.34	7.19	7.19	353200
1994-08-19	7.22	7.34	7.19	7.28	238800
1994-08-22	7.28	7.31	7.22	7.31	628000
1994-08-23	7.28	7.41	7.28	7.38	588000
1994-08-24	7.38	7.44	7.34	7.41	651200
1994-08-25	7.41	7.56	7.41	7.47	1346400
1994-08-26	7.50	7.59	7.50	7.50	456400
1994-08-29	7.31	7.47	7.31	7.44	462400
1994-08-30	7.41	7.53	7.41	7.50	304000
1994-08-31	7.44	7.44	7.38	7.44	144400
1994-09-01	7.41	7.41	7.06	7.25	471600
1994-09-02	7.25	7.28	7.16	7.28	485600
1994-09-06	7.28	7.31	7.25	7.31	543200
1994-09-07	7.31	7.53	7.25	7.44	1125600
1994-09-08	7.44	7.53	7.44	7.50	1712400
1994-09-09	7.41	7.47	7.31	7.31	577600
1994-09-12	7.28	7.28	7.16	7.25	331600
1994-09-13	7.25	7.31	7.19	7.25	222000
1994-09-14	7.25	7.44	7.22	7.44	227200
1994-09-15	7.41	7.75	7.34	7.72	1496400
1994-09-16	7.72	7.84	7.69	7.81	1071600
1994-09-19	7.84	8.00	7.84	7.88	745200
1994-09-20	7.81	7.84	7.63	7.63	614400
1994-09-21	7.56	7.56	7.34	7.44	542800
1994-09-22	7.41	7.59	7.38	7.53	342000
1994-09-23	7.59	7.63	7.50	7.50	200800
1994-09-26	7.53	7.53	7.41	7.44	132000
1994-09-27	7.41	7.41	7.31	7.31	228400
1994-09-28	7.31	7.38	7.28	7.38	322000
1994-09-29	7.38	7.41	7.34	7.38	209200
1994-09-30	7.38	7.38	7.31	7.34	245600
1994-10-03	7.34	7.47	7.34	7.34	419600
1994-10-04	7.28	7.28	6.97	6.97	706400
1994-10-05	6.84	6.88	6.66	6.75	1040800
1994-10-06	6.84	6.84	6.69	6.69	1386800
1994-10-07	6.78	6.81	6.69	6.78	716000
1994-10-10	6.84	6.88	6.81	6.88	646000
1994-10-11	7.00	7.09	6.97	7.00	660400
1994-10-12	7.00	7.03	6.94	6.94	340000
1994-10-13	7.00	7.03	6.75	6.75	364400
1994-10-14	6.69	6.69	6.41	6.63	1522800
1994-10-17	7.25	7.31	7.13	7.16	2016000
1994-10-18	7.19	7.41	7.19	7.38	2482800
1994-10-19	7.34	7.66	7.31	7.63	1712800
1994-10-20	7.66	7.75	7.50	7.56	892800
1994-10-21	7.59	7.59	7.50	7.56	628400
1994-10-24	7.59	7.63	7.53	7.59	814800
1994-10-25	7.56	7.72	7.53	7.53	642000
1994-10-26	7.59	7.63	7.44	7.56	577600
1994-10-27	7.63	7.88	7.59	7.78	970800
1994-10-28	7.81	8.34	7.75	8.34	1680000
1994-10-31	8.41	8.41	8.19	8.22	1574400
1994-11-01	8.22	8.31	8.19	8.19	1363200
1994-11-02	8.13	8.44	8.09	8.22	1820800
1994-11-03	8.16	8.34	8.16	8.34	1516400
1994-11-04	8.31	8.31	8.16	8.19	922000
1994-11-07	8.22	8.22	8.06	8.06	247600
1994-11-08	8.06	8.22	8.03	8.22	412400
1994-11-09	8.47	8.47	8.16	8.19	844400
1994-11-10	8.06	8.09	7.97	8.03	402000
1994-11-11	8.00	8.09	8.00	8.00	377200
1994-11-14	8.06	8.22	8.03	8.22	298000
1994-11-15	8.19	8.31	8.19	8.28	643600
1994-11-16	8.25	8.28	7.97	8.03	611600
1994-11-17	8.06	8.06	7.84	7.97	626800
1994-11-18	7.97	7.97	7.84	7.97	664800
1994-11-21	7.97	8.09	7.91	7.91	1786800
1994-11-22	7.91	7.94	7.75	7.78	537600
1994-11-23	7.78	7.94	7.50	7.66	1621600
1994-11-25	7.69	7.81	7.69	7.75	65600
1994-11-28	7.81	7.84	7.75	7.81	311600
1994-11-29	7.81	7.84	7.78	7.84	261200
1994-11-30	7.84	7.88	7.81	7.81	150000
1994-12-01	7.78	7.84	7.56	7.63	787200
1994-12-02	7.59	7.66	7.56	7.59	501600
1994-12-05	7.56	7.75	7.56	7.66	228800
1994-12-06	7.63	7.75	7.63	7.69	360400
1994-12-07	7.63	7.66	7.56	7.56	346800
1994-12-08	7.50	7.50	7.25	7.25	781600
1994-12-09	7.25	7.38	7.19	7.34	1308800
1994-12-12	7.41	7.44	7.19	7.25	490800
1994-12-13	7.19	7.25	7.09	7.25	348000
1994-12-14	7.25	7.69	7.25	7.69	1035600
1994-12-15	7.66	7.97	7.66	7.94	1700000
1994-12-16	7.94	7.97	7.75	7.75	437200
1994-12-19	7.72	7.88	7.69	7.84	591200
1994-12-20	7.84	7.94	7.84	7.88	216400
1994-12-21	7.84	7.97	7.81	7.88	303600
1994-12-22	7.88	8.03	7.88	8.00	767600
1994-12-23	8.00	8.41	8.00	8.38	859600
1994-12-27	8.38	8.47	8.31	8.41	621200
1994-12-28	8.41	8.56	8.41	8.44	673200
1994-12-29	8.44	8.50	8.41	8.47	420400
1994-12-30	8.47	8.47	8.34	8.47	416000
1995-01-03	8.38	8.41	8.22	8.22	923200
1995-01-04	8.22	8.22	8.09	8.22	783600
1995-01-05	8.19	8.25	8.16	8.22	685600
1995-01-06	8.25	8.25	8.16	8.25	558000
1995-01-09	8.22	8.31	8.19	8.19	381600
1995-01-10	8.16	8.75	8.16	8.75	1874000
1995-01-11	8.81	8.81	8.53	8.72	1232000
1995-01-12	8.69	8.75	8.63	8.66	374000
1995-01-13	8.75	8.84	8.72	8.78	859200
1995-01-16	8.84	8.88	8.78	8.81	472400
1995-01-17	8.81	9.25	8.78	9.25	1068800
1995-01-18	9.16	9.16	9.00	9.13	1298400
1995-01-19	9.13	9.13	8.94	9.03	1627600
1995-01-20	8.91	8.94	8.75	8.84	758400
1995-01-23	8.75	8.78	8.50	8.69	1353200
1995-01-24	8.59	8.69	8.59	8.59	958000
1995-01-25	8.59	8.59	8.25	8.34	2698800
1995-01-26	8.28	8.56	8.28	8.47	1650800
1995-01-27	8.53	8.63	8.38	8.63	684000
1995-01-30	8.59	8.59	8.38	8.41	938800
1995-01-31	8.47	8.47	8.06	8.13	1050400
1995-02-01	8.06	8.31	8.03	8.31	602800
1995-02-02	8.38	8.38	8.16	8.25	845600
1995-02-03	8.28	8.56	8.28	8.50	1357200
1995-02-06	8.47	8.66	8.47	8.66	390400
1995-02-07	8.66	8.69	8.50	8.56	255200
1995-02-08	8.56	8.59	8.44	8.59	299200
1995-02-09	8.63	8.84	8.63	8.81	1341200
1995-02-10	8.81	9.06	8.81	8.94	1170800
1995-02-13	8.97	9.06	8.97	9.00	624000
1995-02-14	8.94	9.16	8.94	9.09	837200
1995-02-15	9.09	9.28	9.06	9.06	1198400
1995-02-16	9.06	9.16	9.06	9.09	1221600
1995-02-17	9.00	9.00	8.88	8.88	574800
1995-02-21	8.88	9.03	8.39	9.03	2068800
1995-02-22	9.09	9.09	8.88	8.97	332400
1995-02-23	8.97	9.03	8.88	8.88	905600
1995-02-24	8.91	9.06	8.84	9.06	1088000
1995-02-27	9.00	9.00	8.88	8.94	269200
1995-02-28	8.94	9.09	8.94	9.09	817600
1995-03-01	9.03	9.16	9.00	9.09	773200
1995-03-02	9.09	9.19	9.03	9.16	488400
1995-03-03	9.09	9.75	9.06	9.75	1299200
1995-03-06	9.63	9.72	9.50	9.56	1436000
1995-03-07	9.53	9.66	9.47	9.66	1632400
1995-03-08	9.63	9.66	9.56	9.56	1362800
1995-03-09	9.63	9.81	9.59	9.78	2678000
1995-03-10	9.81	10.19	9.78	10.13	1340800
1995-03-13	10.13	10.34	10.09	10.31	776400
1995-03-14	10.38	10.41	10.28	10.31	785600
1995-03-15	10.13	10.19	10.06	10.09	1426400
1995-03-16	10.00	10.13	9.97	10.06	1260400
1995-03-17	10.06	10.38	10.00	10.31	943200
1995-03-20	10.31	10.31	10.22	10.31	841200
1995-03-21	10.31	10.59	10.28	10.31	755600
1995-03-22	10.38	10.38	10.16	10.19	193600
1995-03-23	10.16	10.50	10.16	10.44	1154800
1995-03-24	10.38	10.59	10.38	10.50	941200
1995-03-27	10.50	10.56	10.47	10.50	321200
1995-03-28	10.53	10.53	10.41	10.50	815600
1995-03-29	10.50	10.75	10.41	10.69	1742000
1995-03-30	10.63	10.63	10.44	10.50	1696800
1995-03-31	10.38	10.47	10.19	10.38	589600
1995-04-03	10.41	10.50	10.34	10.44	1628400
1995-04-04	10.50	10.53	10.03	10.25	2450400
1995-04-05	10.19	10.41	10.13	10.41	1099200
1995-04-06	10.41	10.44	10.25	10.25	660400
1995-04-07	10.25	10.41	10.25	10.41	482800
1995-04-10	10.44	10.56	10.44	10.56	924400
1995-04-11	10.66	10.66	10.47	10.59	977600
1995-04-12	10.59	10.97	10.56	10.91	514800
1995-04-13	10.88	11.31	10.84	11.25	1686800
1995-04-17	11.38	11.78	11.03	11.06	1716000
1995-04-18	11.19	11.34	11.13	11.31	964400
1995-04-19	11.31	11.34	11.06	11.19	648400
1995-04-20	11.19	11.19	10.81	11.00	460000
1995-04-21	10.94	11.09	10.78	11.09	590800
1995-04-24	11.06	11.75	11.06	11.66	599200
1995-04-25	11.75	12.25	11.69	12.25	1206400
1995-04-26	12.72	12.88	12.69	12.78	1923600
1995-04-27	12.88	12.94	12.44	12.56	1146000
1995-04-28	12.44	12.66	12.34	12.66	650000
1995-05-01	12.50	12.53	12.11	12.19	725200
1995-05-02	12.19	12.53	12.09	12.28	803600
1995-05-03	12.19	12.25	12.13	12.19	1762400
1995-05-04	12.31	12.63	12.22	12.38	1079200
1995-05-05	12.44	12.44	12.19	12.31	1833600
1995-05-08	12.31	12.56	12.28	12.47	284000
1995-05-09	12.56	12.63	12.41	12.56	626000
1995-05-10	12.63	12.63	12.44	12.50	876400
1995-05-11	12.56	13.31	12.56	13.22	2104000
1995-05-12	13.16	13.69	13.16	13.28	1073600
1995-05-15	13.25	13.47	13.25	13.44	337200
1995-05-16	13.44	13.84	13.41	13.72	762800
1995-05-17	14.25	14.59	14.09	14.09	2078400
1995-05-18	13.94	14.22	13.88	14.00	1440400
1995-05-19	13.75	14.03	13.63	14.00	818000
1995-05-22	14.03	14.47	14.03	14.41	422000
1995-05-23	14.63	15.22	14.56	14.91	1075200
1995-05-24	14.94	15.09	14.25	14.38	1298000
1995-05-25	14.34	14.56	14.22	14.41	669600
1995-05-26	14.31	14.31	14.03	14.22	316400
1995-05-30	14.28	14.38	13.38	13.44	818800
1995-05-31	13.56	13.72	13.28	13.53	1118800
1995-06-01	13.50	13.66	13.41	13.44	1912400
1995-06-02	13.44	14.34	13.44	14.28	1147600
1995-06-05	14.31	14.72	14.31	14.50	831200
1995-06-06	14.50	15.00	14.44	14.75	2031200
1995-06-07	14.75	14.97	14.72	14.91	1066800
1995-06-08	14.91	15.28	14.88	15.28	688000
1995-06-09	15.06	15.47	14.88	15.22	1539600
1995-06-12	15.28	15.50	15.25	15.31	1654400
1995-06-13	15.47	15.63	15.38	15.63	819600
1995-06-14	15.44	16.06	15.41	15.94	902000
1995-06-15	15.94	16.09	15.78	15.88	741200
1995-06-16	16.06	16.38	15.88	15.91	819600
1995-06-19	15.97	16.34	15.97	16.13	1094400
1995-06-20	16.28	16.38	16.22	16.25	1653200
1995-06-21	16.31	16.34	15.47	15.53	1382000
1995-06-22	15.53	16.31	15.50	16.13	889200
1995-06-23	16.03	16.50	15.97	16.31	699600
1995-06-26	16.13	16.25	15.72	15.88	779600
1995-06-27	15.84	16.00	15.66	15.66	314800
1995-06-28	15.69	15.69	15.03	15.41	1032000
1995-06-29	15.38	15.97	15.31	15.84	944800
1995-06-30	15.88	16.34	15.84	16.34	864800
1995-07-03	16.34	16.34	16.13	16.13	80800
1995-07-05	16.16	16.50	16.16	16.34	521600
1995-07-06	16.47	17.25	16.34	17.25	1360000
1995-07-07	17.25	18.53	17.25	18.53	1094000
1995-07-10	18.41	18.44	17.84	18.00	1509600
1995-07-11	18.00	18.00	17.63	17.63	1022400
1995-07-12	17.88	18.63	17.88	18.47	1256400
1995-07-13	18.50	19.19	18.38	18.78	1204400
1995-07-14	18.50	19.25	18.41	19.22	1012800
1995-07-17	19.50	20.03	19.50	20.00	2241200
1995-07-18	20.03	20.03	18.88	18.97	1770400
1995-07-19	18.38	19.06	16.53	19.06	2901200
1995-07-20	19.06	19.06	18.69	18.78	1373200
1995-07-21	18.75	19.28	18.75	19.19	858400
1995-07-24	19.25	20.00	19.16	19.91	1157600
1995-07-25	20.38	21.22	20.31	20.63	1739600
1995-07-26	21.00	21.00	20.31	20.41	1164400
1995-07-27	20.47	21.09	20.47	20.66	834000
1995-07-28	20.59	20.66	20.28	20.28	940400
1995-07-31	20.34	20.47	19.75	20.47	893200
1995-08-01	20.59	20.63	19.72	20.44	1412000
1995-08-02	20.53	20.78	18.94	19.00	1598000
1995-08-03	18.56	18.94	18.34	18.56	2443200
1995-08-04	18.72	19.13	18.72	18.81	1228800
1995-08-07	19.00	19.47	18.91	19.03	796800
1995-08-08	19.22	19.34	19.09	19.28	516000
1995-08-09	19.72	19.78	19.41	19.63	814400
1995-08-10	19.66	19.66	19.00	19.06	502800
1995-08-11	19.47	19.47	19.09	19.16	746000
1995-08-14	19.13	19.94	19.13	19.94	591200
1995-08-15	19.91	20.34	19.72	20.13	1742800
1995-08-16	20.59	21.16	20.50	20.97	1460000
1995-08-17	21.16	21.44	20.69	21.00	1585200
1995-08-18	20.94	21.03	20.47	20.66	623200
1995-08-21	20.69	20.69	19.19	19.28	1730000
1995-08-22	19.50	19.84	19.31	19.78	1668000
1995-08-23	19.94	20.06	19.78	19.78	961600
1995-08-24	19.84	19.88	19.38	19.63	590800
1995-08-25	19.63	19.66	19.16	19.19	674000
1995-08-28	19.22	19.34	18.56	18.56	592800
1995-08-29	18.59	18.59	17.28	18.53	1963600
1995-08-30	18.75	18.94	18.50	18.81	724800
1995-08-31	18.88	19.19	18.56	18.94	828000
1995-09-01	18.50	18.88	18.38	18.69	1143600
1995-09-05	18.31	19.81	18.31	19.75	1819600
1995-09-06	20.25	20.56	19.38	19.75	1966600
1995-09-07	20.00	20.31	19.81	19.94	2038200
1995-09-08	20.13	20.38	19.50	20.31	1293200
1995-09-11	20.31	20.81	20.06	20.81	1168600
1995-09-12	20.75	20.81	19.94	20.19	1224000
1995-09-13	19.88	20.13	19.63	19.75	710800
1995-09-14	19.75	19.75	19.00	19.06	787800
1995-09-15	18.88	18.88	18.31	18.44	1170600
1995-09-18	18.69	19.19	18.25	19.00	1219600
1995-09-19	19.31	19.75	19.19	19.38	962600
1995-09-20	19.38	19.63	19.06	19.06	608800
1995-09-21	18.88	19.00	17.69	18.31	1917800
1995-09-22	17.81	18.13	17.63	18.00	1273400
1995-09-25	18.13	18.19	17.56	17.69	827600
1995-09-26	17.75	17.94	17.13	17.31	710600
1995-09-27	17.13	17.31	16.13	17.31	1479400
1995-09-28	17.56	18.94	17.56	18.81	2234200
1995-09-29	18.75	18.81	17.94	18.00	1722000
1995-10-02	18.00	18.31	17.38	17.38	727800
1995-10-03	17.50	18.13	17.31	18.06	1628800
1995-10-04	17.56	17.69	15.94	16.13	2048600
1995-10-05	15.63	16.69	15.63	16.44	2659600
1995-10-06	16.75	16.75	15.88	16.38	2227800
1995-10-09	16.19	16.63	15.94	16.00	1620400
1995-10-10	15.00	15.63	14.63	15.13	4235600
1995-10-11	16.00	16.00	15.44	15.69	2147800
1995-10-12	15.94	16.63	15.81	16.25	1548200
1995-10-13	17.00	17.06	15.69	15.81	1245200
1995-10-16	15.81	16.31	13.81	13.94	4312600
1995-10-17	14.63	15.94	14.25	15.75	4563200
1995-10-18	16.88	17.00	16.31	16.44	3687800
1995-10-19	16.38	16.38	15.75	15.75	1953400
1995-10-20	15.75	15.75	15.13	15.31	1180200
1995-10-23	15.06	15.75	15.00	15.63	1578400
1995-10-24	15.69	16.13	15.69	15.94	1007600
1995-10-25	15.94	16.06	15.50	15.50	779200
1995-10-26	15.56	15.56	14.88	15.31	1102000
1995-10-27	15.31	15.88	15.31	15.69	1493800
1995-10-30	16.06	17.19	16.06	17.13	1719800
1995-10-31	17.13	17.38	16.69	16.69	1122000
1995-11-01	16.50	16.63	15.75	15.88	759800
1995-11-02	15.63	16.63	15.63	16.63	1864000
1995-11-03	17.06	17.38	16.56	16.69	1742800
1995-11-06	16.50	17.50	16.44	16.94	1656600
1995-11-07	16.50	16.56	14.69	14.88	3331600
1995-11-08	15.25	15.38	14.00	14.25	4347400
1995-11-09	14.94	15.19	14.75	14.81	1689800
1995-11-10	14.81	15.50	14.81	14.94	938400
1995-11-13	15.00	15.25	14.69	14.69	771000
1995-11-14	13.81	14.31	13.75	13.94	1354200
1995-11-15	13.75	13.94	12.69	13.06	3584400
1995-11-16	13.19	13.50	12.50	13.00	3855200
1995-11-17	13.31	13.75	13.13	13.44	2668400
1995-11-20	13.44	13.56	12.63	12.75	1391600
1995-11-21	12.50	12.69	11.81	12.25	5462400
1995-11-22	12.25	12.69	11.56	11.69	1852600
1995-11-24	11.75	11.81	11.69	11.81	1158800
1995-11-27	11.94	12.13	11.44	11.50	2663600
1995-11-28	11.38	12.38	11.38	12.31	3889800
1995-11-29	12.63	13.38	12.63	13.19	3027600
1995-11-30	12.94	13.75	12.69	13.06	3304800
1995-12-01	13.00	13.06	12.38	12.50	2177400
1995-12-04	12.75	13.38	12.63	13.00	1850800
1995-12-05	13.13	13.38	12.25	12.38	1928200
1995-12-06	12.94	12.94	11.63	11.88	2452600
1995-12-07	11.81	12.19	11.69	11.69	2158200
1995-12-08	11.94	12.44	11.44	12.38	1742400
1995-12-11	12.50	12.63	12.13	12.38	849400
1995-12-12	12.50	12.50	11.81	12.00	1161000
1995-12-13	11.94	12.19	11.75	11.94	1383400
1995-12-14	11.94	11.94	10.50	11.31	2063000
1995-12-15	11.00	11.25	10.50	11.25	1939600
1995-12-18	10.50	10.94	10.06	10.69	2017000
1995-12-19	10.88	11.94	10.75	11.81	2828800
1995-12-20	12.00	12.25	11.31	11.50	2649200
1995-12-21	11.75	12.88	11.75	12.69	2911800
1995-12-22	12.63	12.81	12.38	12.56	1025400
1995-12-26	12.50	12.69	12.38	12.44	721000
1995-12-27	12.44	12.50	12.31	12.31	655800
1995-12-28	12.00	12.38	11.94	12.19	846800
1995-12-29	12.19	13.19	12.13	12.56	1063600
1996-01-02	12.19	13.75	12.13	13.56	927400
1996-01-03	13.56	13.88	12.75	12.94	3365400
1996-01-04	12.63	12.88	12.38	12.81	3098800
1996-01-05	12.56	13.25	12.50	12.88	1094200
1996-01-08	12.75	12.94	12.69	12.75	223200
1996-01-09	12.56	12.56	11.50	12.00	1418200
1996-01-10	11.50	12.44	11.50	11.63	2629000
1996-01-11	12.13	12.63	11.94	12.44	1358000
1996-01-12	12.38	12.44	11.94	12.19	863200
1996-01-15	12.13	12.13	10.81	10.88	1448400
1996-01-16	11.50	11.50	10.00	10.50	4028000
1996-01-17	10.50	11.25	10.31	10.63	3260800
1996-01-18	10.75	11.13	10.56	11.00	1716400
1996-01-19	11.00	11.94	10.81	11.75	1582400
1996-01-22	11.88	12.38	11.69	12.00	2274800
1996-01-23	11.63	12.19	11.50	12.13	1975200
1996-01-24	12.31	12.44	11.88	12.00	5518000
1996-01-25	12.00	12.13	11.69	11.69	2901600
1996-01-26	11.69	11.94	11.31	11.75	1307400
1996-01-29	11.81	11.81	11.31	11.31	629800
1996-01-30	11.38	11.69	11.38	11.44	1177800
1996-01-31	11.50	11.56	10.88	11.06	3229800
1996-02-01	11.19	11.50	11.00	11.38	3267600
1996-02-02	11.50	11.56	10.75	11.00	2872800
1996-02-05	11.00	12.00	10.75	11.69	3849400
1996-02-06	11.94	12.56	11.88	12.31	3817600
1996-02-07	12.25	12.44	11.31	11.38	5628200
1996-02-08	11.38	11.50	11.13	11.19	3725200
1996-02-09	11.25	11.38	10.94	11.13	1151800
1996-02-12	11.06	11.19	10.88	11.00	1004800
1996-02-13	10.88	11.44	10.75	11.38	5630800
1996-02-14	11.25	11.50	10.56	10.69	6737000
1996-02-15	10.75	10.75	10.25	10.50	2519400
1996-02-16	10.50	10.75	10.38	10.69	3129200
1996-02-20	10.56	11.00	10.44	10.63	1741400
1996-02-21	10.63	10.75	10.44	10.63	1431800
1996-02-22	10.63	11.69	10.63	11.56	4978800
1996-02-23	11.63	11.69	11.13	11.25	3126600
1996-02-26	11.00	11.69	10.94	11.50	2318400
1996-02-27	11.13	11.38	11.06	11.13	2105000
1996-02-28	11.19	11.31	11.13	11.13	1009000
1996-02-29	10.81	10.94	10.19	10.31	4341400
1996-03-01	10.00	10.06	9.38	9.44	4845000
1996-03-04	9.69	9.75	9.50	9.63	3748800
1996-03-05	9.56	9.63	8.88	9.44	8818400
1996-03-06	9.44	9.56	9.06	9.19	3214400
1996-03-07	9.13	9.31	8.88	9.00	3532400
1996-03-08	8.56	9.13	8.44	8.81	3897000
1996-03-11	8.94	9.06	8.81	8.94	1606400
1996-03-12	8.94	9.06	8.69	8.88	1228600
1996-03-13	8.94	9.25	8.75	9.06	2807200
1996-03-14	8.88	9.00	8.31	8.38	5763800
1996-03-15	8.56	9.13	8.38	9.13	8193800
1996-03-18	9.38	9.63	9.25	9.50	4555800
1996-03-19	9.63	9.69	9.31	9.44	1216800
1996-03-20	9.31	9.38	8.81	8.94	2209200
1996-03-21	8.94	8.94	8.38	8.63	2892600
1996-03-22	8.63	8.81	8.56	8.63	1104400
1996-03-25	8.81	8.81	8.31	8.44	1413800
1996-03-26	8.31	8.63	8.31	8.44	1272200
1996-03-27	8.44	8.63	8.38	8.38	2249400
1996-03-28	8.44	8.50	8.19	8.31	2146800
1996-03-29	8.38	8.56	8.25	8.38	2829200
1996-04-01	8.44	8.56	8.31	8.38	1654800
1996-04-02	8.38	8.44	8.25	8.25	1041800
1996-04-03	8.31	8.81	8.28	8.81	5570000
1996-04-04	8.56	8.63	8.19	8.31	5367600
1996-04-08	8.06	8.81	8.00	8.75	4030600
1996-04-09	8.75	8.88	8.44	8.63	2916600
1996-04-10	8.56	9.13	8.56	8.75	3598800
1996-04-11	8.81	8.81	8.44	8.56	2340800
1996-04-12	8.50	8.75	8.50	8.50	2597600
1996-04-15	8.56	8.75	8.00	8.19	7636200
1996-04-16	8.31	8.63	8.25	8.50	4215200
1996-04-17	8.56	8.75	8.44	8.63	5584000
1996-04-18	8.88	9.06	8.69	9.00	6212600
1996-04-19	9.13	9.25	9.00	9.13	4416000
1996-04-22	9.44	9.63	9.25	9.25	7358200
1996-04-23	9.44	9.69	9.31	9.69	6395200
1996-04-24	9.88	10.63	9.81	10.50	7704000
1996-04-25	10.63	10.69	10.00	10.63	4888000
1996-04-26	10.56	10.81	10.31	10.69	3652800
1996-04-29	10.63	10.69	10.38	10.38	2490600
1996-04-30	10.38	10.50	10.25	10.25	2397200
1996-05-01	10.31	10.50	10.19	10.25	3042600
1996-05-02	10.50	10.94	10.50	10.75	5199000
1996-05-03	10.88	10.94	10.63	10.63	2504000
1996-05-06	10.75	10.81	10.44	10.81	1011800
1996-05-07	10.75	11.25	10.50	10.63	2484600
1996-05-08	10.56	10.63	10.25	10.63	1652200
1996-05-09	10.44	10.56	9.94	10.06	2152400
1996-05-10	10.19	10.31	9.88	10.00	2670200
1996-05-13	10.06	10.63	10.00	10.63	2508200
1996-05-14	10.75	10.81	10.44	10.50	1583200
1996-05-15	10.50	11.00	10.50	10.81	3467800
1996-05-16	10.69	11.06	10.63	11.00	2035600
1996-05-17	10.88	11.19	10.81	11.06	1657800
1996-05-20	11.13	11.19	10.94	11.00	1531400
1996-05-21	11.00	11.06	10.50	10.56	1729600
1996-05-22	10.56	10.56	10.19	10.31	1634800
1996-05-23	10.25	10.31	9.94	10.06	2983400
1996-05-24	10.06	10.06	9.81	9.88	1617400
1996-05-28	9.88	10.13	9.75	9.88	2213800
1996-05-29	9.94	10.06	9.75	9.88	962200
1996-05-30	9.81	10.38	9.81	10.38	1126600
1996-05-31	10.38	10.56	10.06	10.06	985600
1996-06-03	10.13	10.19	9.75	9.81	1388000
1996-06-04	9.81	9.88	9.63	9.63	1111800
1996-06-05	9.69	9.75	9.38	9.44	1497200
1996-06-06	9.44	9.50	8.81	8.88	2059600
1996-06-07	8.69	9.38	8.56	9.38	2370000
1996-06-10	9.31	9.31	8.94	9.06	917400
1996-06-11	9.06	9.25	9.00	9.00	1180400
1996-06-12	9.19	9.31	9.13	9.19	2460800
1996-06-13	9.19	9.25	8.88	8.88	2135400
1996-06-14	8.88	8.94	8.81	8.94	1082600
1996-06-17	8.94	8.94	8.69	8.75	1447000
1996-06-18	8.75	8.81	8.50	8.56	1602200
1996-06-19	8.56	8.63	8.50	8.50	1756400
1996-06-20	8.50	8.56	8.31	8.56	1432600
1996-06-21	8.50	8.56	8.31	8.44	1407800
1996-06-24	8.44	8.75	8.44	8.69	2678600
1996-06-25	8.69	8.75	8.44	8.44	1091600
1996-06-26	8.44	8.50	8.25	8.25	1211000
1996-06-27	8.25	8.56	8.25	8.56	1126600
1996-06-28	8.63	8.88	8.63	8.63	2331400
1996-07-01	8.94	8.94	8.81	8.88	1125000
1996-07-02	8.88	8.88	8.63	8.69	1320400
1996-07-03	8.69	8.69	8.44	8.44	1432600
1996-07-05	8.31	8.50	8.25	8.38	591800
1996-07-08	8.38	8.50	8.25	8.25	886200
1996-07-09	8.38	8.38	7.88	8.00	1541800
1996-07-10	8.00	8.00	7.56	7.88	2519800
1996-07-11	7.69	7.69	7.13	7.63	2561600
1996-07-12	7.69	7.75	7.13	7.25	1516800
1996-07-15	7.25	7.25	6.88	6.94	1616400
1996-07-16	6.81	7.25	6.25	6.88	2475600
1996-07-17	7.06	7.13	6.50	6.50	4596400
1996-07-18	6.56	6.69	6.31	6.56	5674600
1996-07-19	6.56	6.56	6.25	6.31	2121600
1996-07-22	6.31	6.31	6.19	6.19	1625400
1996-07-23	6.31	6.31	5.81	5.81	2966200
1996-07-24	5.75	6.06	5.56	5.94	2950000
1996-07-25	6.19	6.38	6.00	6.06	2645800
1996-07-26	6.25	6.75	6.25	6.69	2947800
1996-07-29	6.63	6.81	6.44	6.44	1089600
1996-07-30	6.56	6.69	6.44	6.69	753200
1996-07-31	6.69	6.88	6.69	6.75	1400800
1996-08-01	6.75	6.81	6.69	6.75	2235800
1996-08-02	6.94	7.25	6.94	7.19	3667400
1996-08-05	7.19	7.25	6.94	7.19	4015800
1996-08-06	7.19	7.81	7.13	7.81	5305200
1996-08-07	7.94	8.13	7.69	7.81	3139000
1996-08-08	7.75	7.94	7.56	7.88	2948400
1996-08-09	7.69	7.81	7.56	7.69	1793600
1996-08-12	7.75	7.81	7.38	7.44	1485600
1996-08-13	7.38	7.44	7.19	7.25	903600
1996-08-14	7.13	7.44	7.13	7.31	991000
1996-08-15	7.31	7.44	7.19	7.38	836200
1996-08-16	7.31	7.50	7.31	7.50	554200
1996-08-19	7.38	7.44	7.25	7.31	497600
1996-08-20	7.38	7.44	7.31	7.38	499200
1996-08-21	7.31	7.50	7.25	7.50	745400
1996-08-22	7.50	7.69	7.50	7.56	1263000
1996-08-23	7.56	7.69	7.50	7.63	3156800
1996-08-26	7.63	7.81	7.56	7.75	2305200
1996-08-27	7.75	7.81	7.56	7.63	1348800
1996-08-28	7.63	7.75	7.50	7.63	975000
1996-08-29	7.69	8.06	7.69	7.88	2722000
1996-08-30	7.94	7.94	7.69	7.75	826600
1996-09-03	7.75	7.88	7.56	7.88	824000
1996-09-04	7.88	7.88	7.75	7.81	1107800
1996-09-05	7.75	7.81	7.56	7.69	1527600
1996-09-06	7.69	7.75	7.63	7.75	922600
1996-09-09	7.75	7.75	7.44	7.56	1119000
1996-09-10	7.50	7.63	7.44	7.63	1116600
1996-09-11	7.56	7.75	7.56	7.63	2026800
1996-09-12	7.56	7.69	7.50	7.63	1264000
1996-09-13	7.69	7.81	7.50	7.69	1145200
1996-09-16	7.75	8.13	7.69	8.00	2186600
1996-09-17	8.19	8.44	8.13	8.31	3376200
1996-09-18	8.25	8.31	8.19	8.31	1026800
1996-09-19	8.31	8.63	8.19	8.38	1481800
1996-09-20	8.25	8.44	8.25	8.25	1225400
1996-09-23	8.25	8.38	8.19	8.25	730200
1996-09-24	8.38	8.88	8.38	8.75	2580600
1996-09-25	8.63	8.94	8.56	8.94	1530800
1996-09-26	8.88	9.06	8.56	8.63	1946000
1996-09-27	8.56	8.69	8.38	8.44	877200
1996-09-30	8.44	8.63	8.31	8.31	626600
1996-10-01	8.31	8.44	8.19	8.38	953000
1996-10-02	8.50	8.75	8.50	8.50	1421800
1996-10-03	8.44	8.69	8.38	8.38	866800
1996-10-04	8.44	8.56	8.38	8.44	596400
1996-10-07	8.44	8.75	8.44	8.75	1137800
1996-10-08	8.75	8.94	8.75	8.94	2048200
1996-10-09	9.13	9.19	8.88	8.94	3464600
1996-10-10	8.88	9.06	8.81	9.00	1511400
1996-10-11	9.00	9.19	9.00	9.19	483200
1996-10-14	9.25	9.81	9.13	9.69	2985400
1996-10-15	9.88	9.88	9.19	9.44	3249400
1996-10-16	9.00	9.19	9.00	9.06	2471800
1996-10-17	9.13	9.13	8.63	8.69	2224000
1996-10-18	8.63	8.63	8.25	8.56	1947800
1996-10-21	8.50	8.63	8.25	8.44	1543000
1996-10-22	8.63	8.63	7.94	8.00	1297000
1996-10-23	7.94	8.44	7.88	8.38	1275600
1996-10-24	8.38	8.44	8.31	8.38	991400
1996-10-25	8.44	8.50	8.38	8.44	573800
1996-10-28	8.44	8.44	8.31	8.38	598000
1996-10-29	8.38	8.38	7.94	7.94	1062200
1996-10-30	8.00	8.00	7.75	7.81	1453200
1996-10-31	7.81	8.00	7.81	7.94	651600
1996-11-01	8.00	8.25	8.00	8.19	653600
1996-11-04	8.13	8.56	8.13	8.50	1143400
1996-11-05	8.56	8.69	8.56	8.69	980600
1996-11-06	8.69	9.19	8.63	9.13	1789600
1996-11-07	9.25	9.56	9.19	9.50	2262400
1996-11-08	9.50	9.50	9.31	9.44	1182800
1996-11-11	9.44	9.44	9.13	9.44	764800
1996-11-12	9.56	9.94	9.50	9.75	2555600
1996-11-13	9.75	9.94	9.69	9.94	1219800
1996-11-14	9.81	10.38	9.81	10.31	2594600
1996-11-15	10.25	11.31	10.19	11.19	7081400
1996-11-18	11.13	11.19	10.81	10.94	2832000
1996-11-19	11.00	11.25	10.94	11.25	1479200
1996-11-20	11.19	11.25	10.94	11.00	1954000
1996-11-21	11.06	11.06	10.63	10.75	3188600
1996-11-22	11.38	12.25	11.31	12.13	6341400
1996-11-25	12.00	12.19	11.56	12.19	2617400
1996-11-26	12.13	12.13	11.69	11.94	3125200
1996-11-27	12.00	12.13	11.81	11.94	1599000
1996-11-29	11.81	11.94	11.81	11.81	279200
1996-12-02	11.75	12.44	11.69	12.31	2698000
1996-12-03	12.25	13.06	12.19	12.75	4464200
1996-12-04	12.50	12.69	12.44	12.63	2277000
1996-12-05	12.50	12.56	12.25	12.25	2022200
1996-12-06	11.50	12.19	11.38	12.06	1935000
1996-12-09	12.19	12.94	12.19	12.88	1876800
1996-12-10	13.00	13.13	12.50	12.56	1499200
1996-12-11	12.19	12.38	11.75	12.19	2115600
1996-12-12	12.38	12.69	12.13	12.13	2372600
1996-12-13	11.75	12.00	11.75	11.88	1408800
1996-12-16	11.75	11.81	11.38	11.44	2736200
1996-12-17	11.31	12.00	11.19	11.88	2357200
1996-12-18	12.00	12.25	12.00	12.13	2047800
1996-12-19	12.25	12.38	12.13	12.38	1548400
1996-12-20	12.50	12.56	12.25	12.31	1353000
1996-12-23	12.25	12.31	12.00	12.00	472800
1996-12-24	12.00	12.06	11.94	12.06	453800
1996-12-26	12.00	12.06	12.00	12.00	475000
1996-12-27	12.06	12.13	12.00	12.06	384400
1996-12-30	12.06	12.38	12.00	12.25	849600
1996-12-31	12.25	12.50	12.13	12.19	586400
1997-01-02	12.06	12.13	11.81	12.00	1165600
1997-01-03	12.13	12.44	12.13	12.25	938600
1997-01-06	12.25	12.81	12.19	12.75	1441200
1997-01-07	12.56	12.69	12.50	12.69	679800
1997-01-08	12.69	12.75	12.25	12.31	1231200
1997-01-09	12.38	12.44	12.19	12.31	581400
1997-01-10	12.13	12.50	12.06	12.38	632200
1997-01-13	12.31	12.38	12.00	12.00	714800
1997-01-14	12.00	12.31	11.94	12.19	1698400
1997-01-15	12.13	12.63	12.00	12.50	2513600
1997-01-16	12.44	12.69	12.19	12.38	1051800
1997-01-17	12.44	13.63	12.31	13.38	4674600
1997-01-20	13.44	13.75	13.25	13.63	3052000
1997-01-21	13.56	15.00	13.44	14.63	7993000
1997-01-22	14.25	14.44	13.63	13.75	3371400
1997-01-23	14.50	14.81	14.38	14.38	4394000
1997-01-24	14.31	14.38	13.63	13.94	1925800
1997-01-27	13.81	14.19	13.75	14.00	2175800
1997-01-28	14.25	14.44	14.19	14.25	1862200
1997-01-29	14.13	14.31	13.94	14.00	1432400
1997-01-30	14.00	14.25	13.88	14.25	1757200
1997-01-31	14.63	15.81	14.63	15.44	6056200
1997-02-03	15.50	15.69	15.31	15.38	1748600
1997-02-04	15.19	15.25	14.88	15.06	1330600
1997-02-05	15.00	15.00	13.75	14.38	1702000
1997-02-06	14.63	14.75	14.19	14.56	1020600
1997-02-07	14.75	14.94	14.63	14.88	1040200
1997-02-10	14.81	14.88	13.25	13.50	2235800
1997-02-11	13.69	14.06	13.69	14.06	2286600
1997-02-12	14.56	15.38	14.44	15.25	3966800
1997-02-13	15.00	15.94	15.00	15.88	3672800
1997-02-14	15.81	16.00	15.63	15.69	1693000
1997-02-18	15.38	15.56	15.19	15.50	994800
1997-02-19	15.88	16.44	15.75	16.00	1972400
1997-02-20	15.81	15.88	15.69	15.81	796800
1997-02-21	15.44	15.50	15.13	15.19	1943400
1997-02-24	14.63	14.94	14.13	14.13	2964400
1997-02-25	14.63	14.81	14.38	14.75	1634600
1997-02-26	14.69	14.69	14.25	14.44	1894800
1997-02-27	14.44	14.81	14.19	14.19	2850200
1997-02-28	13.69	13.88	13.25	13.63	4474400
1997-03-03	13.56	14.06	13.50	13.88	1056800
1997-03-04	14.00	14.38	14.00	14.06	1168400
1997-03-05	14.00	14.19	13.88	14.00	1354800
1997-03-06	13.94	13.94	13.25	13.31	2012200
1997-03-07	13.44	13.50	12.88	12.94	1988600
1997-03-10	12.94	13.00	12.63	12.94	1680600
1997-03-11	13.06	13.69	13.06	13.63	2506800
1997-03-12	13.63	13.88	13.38	13.44	1652200
1997-03-13	13.25	13.56	13.06	13.31	538400
1997-03-14	13.56	14.63	13.44	14.50	3234000
1997-03-17	14.38	14.75	14.00	14.19	2654200
1997-03-18	14.25	14.63	13.63	14.56	2203400
1997-03-19	14.06	14.44	13.56	14.38	1698000
1997-03-20	14.38	14.50	14.00	14.38	1527800
1997-03-21	14.44	14.63	14.31	14.31	959200
1997-03-24	14.13	14.13	13.69	13.88	1408000
1997-03-25	14.00	14.25	13.94	14.00	874600
1997-03-26	14.19	15.25	14.13	15.19	2825400
1997-03-27	15.13	15.25	14.50	14.75	1329000
1997-03-31	14.56	14.69	14.44	14.44	1378800
1997-04-01	14.50	14.50	14.00	14.00	1023400
1997-04-02	13.81	14.19	13.69	13.75	1307200
1997-04-03	13.81	13.81	13.50	13.75	1395200
1997-04-04	13.69	15.50	13.56	15.50	3499000
1997-04-07	16.00	16.88	15.81	16.63	3803000
1997-04-08	17.00	18.31	16.94	18.06	5007000
1997-04-09	18.06	18.69	17.69	17.69	3689400
1997-04-10	17.50	17.81	16.19	16.50	4098000
1997-04-11	16.06	16.31	15.75	16.06	3044600
1997-04-14	15.94	16.19	15.44	15.94	1441200
1997-04-15	16.50	16.56	15.13	15.25	4263600
1997-04-16	15.06	15.69	14.81	15.50	3893200
1997-04-17	15.50	16.06	15.50	15.63	3635600
1997-04-18	15.81	15.81	15.06	15.25	1743200
1997-04-21	15.06	15.06	14.38	14.41	1975600
1997-04-22	14.50	14.94	14.19	14.88	1474800
1997-04-23	14.75	15.69	14.75	15.44	1883000
1997-04-24	16.31	16.44	15.63	15.88	2080800
1997-04-25	15.63	15.69	15.38	15.38	846400
1997-04-28	15.31	15.31	14.94	15.06	731400
1997-04-29	15.69	16.63	15.56	16.44	1815800
1997-04-30	16.38	16.69	16.19	16.38	1067400
1997-05-01	16.25	16.81	16.19	16.44	1069600
1997-05-02	16.38	17.94	16.38	17.88	1934800
1997-05-05	17.81	18.25	17.63	17.75	1847200
1997-05-06	17.44	17.88	17.38	17.44	1261800
1997-05-07	17.00	17.69	17.00	17.13	1282000
1997-05-08	17.13	18.25	16.94	18.19	2147400
1997-05-09	18.06	18.19	17.63	17.75	1514200
1997-05-12	17.69	17.94	17.56	17.56	792000
1997-05-13	17.13	18.13	17.13	17.44	1476800
1997-05-14	17.94	18.06	17.44	17.63	1489200
1997-05-15	17.50	18.75	17.44	18.69	1932400
1997-05-16	18.31	18.50	18.19	18.19	1053600
1997-05-19	18.25	19.19	18.25	19.00	2342400
1997-05-20	18.81	19.81	18.81	19.75	1835600
1997-05-21	19.69	20.69	19.69	20.56	5884600
1997-05-22	20.19	20.44	19.88	20.38	3161000
1997-05-23	20.75	21.69	20.63	21.69	2247800
1997-05-27	21.19	22.19	21.06	22.06	3637200
1997-05-28	22.13	22.38	21.50	21.75	2663400
1997-05-29	21.56	21.81	21.13	21.19	1834600
1997-05-30	19.81	20.63	19.75	20.50	3778800
1997-06-02	20.75	21.81	20.50	21.69	1620600
1997-06-03	21.38	21.38	20.00	20.00	1336600
1997-06-04	20.13	20.94	20.00	20.25	1914600
1997-06-05	20.31	20.56	20.06	20.25	1261800
1997-06-06	20.25	20.81	19.81	20.31	1252800
1997-06-09	20.38	21.06	20.25	20.81	1374800
1997-06-10	20.50	20.63	19.31	19.38	3272000
1997-06-11	19.38	19.38	18.00	18.88	4693600
1997-06-12	18.44	18.63	18.00	18.19	2411000
1997-06-13	18.31	19.44	18.31	19.06	3392000
1997-06-16	19.06	20.50	19.06	20.44	2441800
1997-06-17	20.31	21.44	20.25	21.13	2808800
1997-06-18	20.69	21.13	20.31	20.31	2640200
1997-06-19	20.38	21.56	20.13	21.31	2266000
1997-06-20	21.13	22.06	21.13	21.75	1405000
1997-06-23	21.56	21.81	20.94	20.94	1097400
1997-06-24	21.09	21.25	20.78	21.16	1016200
1997-06-25	20.88	21.41	20.81	21.00	1803400
1997-06-26	20.81	20.97	20.50	20.56	1390800
1997-06-27	20.56	21.38	20.56	20.72	935800
1997-06-30	20.75	20.94	19.63	19.75	1226200
1997-07-01	20.13	21.03	20.06	21.03	1301200
1997-07-02	21.09	21.72	21.09	21.50	1200400
1997-07-03	21.63	22.06	21.63	21.91	887600
1997-07-07	21.91	22.13	21.63	21.72	775000
1997-07-08	21.75	22.50	21.75	22.13	937000
1997-07-09	22.56	23.09	22.38	22.56	2302800
1997-07-10	22.56	23.25	21.88	23.13	1388600
1997-07-11	23.34	24.22	23.31	23.69	2125200
1997-07-14	23.69	24.84	23.38	24.59	2300200
1997-07-15	24.88	24.94	21.75	23.56	8113200
1997-07-16	23.31	23.31	21.88	22.13	5633400
1997-07-17	22.25	22.63	21.97	22.47	2566600
1997-07-18	22.13	22.25	21.56	21.59	1521200
1997-07-21	21.53	21.53	20.75	20.78	956600
1997-07-22	20.88	21.63	20.75	21.53	1399800
1997-07-23	21.75	23.19	21.63	23.16	3084400
1997-07-24	23.16	23.41	22.38	22.88	2349000
1997-07-25	22.75	22.94	22.22	22.28	562000
1997-07-28	22.28	22.31	21.41	21.50	1177400
1997-07-29	21.50	21.50	20.88	20.97	2059000
1997-07-30	21.00	23.13	21.00	22.91	4707200
1997-07-31	22.78	23.72	22.31	23.31	2793200
1997-08-01	23.38	23.44	22.50	23.38	1639800
1997-08-04	23.13	24.84	23.13	24.75	2156600
1997-08-05	24.63	25.38	24.59	25.34	1939600
1997-08-06	25.25	25.69	24.88	25.38	1805000
1997-08-07	25.25	25.81	25.06	25.25	1667600
1997-08-08	24.75	25.09	24.56	24.94	1434400
1997-08-11	24.69	24.81	23.25	23.47	1908400
1997-08-12	23.72	24.13	23.34	23.38	1880400
1997-08-13	25.00	25.47	24.31	25.25	2851400
1997-08-14	25.25	25.28	24.63	24.94	1068400
1997-08-15	24.97	25.09	24.50	24.53	704400
1997-08-18	24.53	25.28	24.41	25.25	751800
1997-08-19	25.13	26.25	24.91	26.22	1392400
1997-08-20	26.13	27.41	25.88	26.91	1661400
1997-08-21	27.00	28.13	26.88	27.84	1577200
1997-08-22	26.88	27.91	26.06	27.00	2916800
1997-08-25	27.00	28.06	27.00	27.78	1713000
1997-08-26	27.78	27.91	26.63	26.94	1504400
1997-08-27	27.00	27.97	27.00	27.63	1296400
1997-08-28	27.50	29.25	26.97	28.50	2244000
1997-08-29	28.44	28.63	27.81	27.84	1061200
1997-09-02	28.34	28.94	28.25	28.94	1350600
1997-09-03	29.06	29.13	28.19	28.25	932800
1997-09-04	28.25	28.72	27.78	27.97	929600
1997-09-05	28.19	29.22	27.97	29.19	2354600
1997-09-08	29.22	29.22	28.34	28.38	1275800
1997-09-09	28.34	28.81	28.03	28.16	656000
1997-09-10	28.22	28.22	27.09	27.16	1456800
1997-09-11	26.88	27.25	26.19	27.00	3232600
1997-09-12	27.38	28.00	26.88	27.56	1402600
1997-09-15	27.59	27.69	25.44	25.50	2367200
1997-09-16	26.19	27.38	25.69	27.25	3431800
1997-09-17	26.88	27.06	25.63	26.00	2473600
1997-09-18	26.31	26.50	25.75	26.50	1839400
1997-09-19	26.44	26.88	25.88	26.78	2213400
1997-09-22	26.72	27.69	26.72	27.19	1198400
1997-09-23	27.19	27.25	26.75	27.00	533600
1997-09-24	27.00	27.25	26.41	26.41	554000
1997-09-25	26.44	26.63	26.19	26.25	768400
1997-09-26	26.53	26.53	25.28	25.94	1371200
1997-09-29	26.06	27.16	26.06	26.69	873200
1997-09-30	26.38	27.25	26.16	26.91	1382400
1997-10-01	26.78	27.16	26.06	26.75	1869800
1997-10-02	26.69	27.47	26.59	27.19	1400400
1997-10-03	27.75	27.75	26.75	27.25	1465000
1997-10-06	26.75	26.75	25.88	26.13	2012200
1997-10-07	26.13	26.25	25.50	26.16	3921800
1997-10-08	26.03	27.34	25.94	27.19	2642800
1997-10-09	27.06	27.94	26.75	27.38	2568800
1997-10-10	27.75	29.47	27.38	29.38	3463600
1997-10-13	29.41	29.50	28.56	29.31	1667200
1997-10-14	29.25	29.28	28.16	28.63	1972600
1997-10-15	28.38	29.53	28.31	29.31	2374800
1997-10-16	29.34	29.59	27.03	27.84	3853600
1997-10-17	26.94	26.97	24.25	25.34	7232200
1997-10-20	25.25	25.47	24.25	25.44	5060400
1997-10-21	26.13	26.69	25.91	26.38	3258800
1997-10-22	26.25	26.50	25.81	25.88	1232400
1997-10-23	25.00	25.19	23.38	23.56	3900000
1997-10-24	23.50	23.50	20.06	20.44	10664800
1997-10-27	20.56	20.97	18.00	18.13	3837200
1997-10-28	18.50	20.22	18.50	19.81	7190200
1997-10-29	19.88	20.75	19.69	19.81	5840200
1997-10-30	19.13	19.69	17.94	18.06	3274800
1997-10-31	18.88	18.97	18.34	18.72	4224200
1997-11-03	19.13	20.13	19.13	19.78	5391400
1997-11-04	19.50	21.78	19.00	21.44	5101000
1997-11-05	21.44	22.44	21.00	21.78	4780400
1997-11-06	21.78	22.06	20.38	20.56	2892600
1997-11-07	19.22	19.75	18.78	19.34	4982800
1997-11-10	19.72	20.31	18.63	18.72	3204200
1997-11-11	18.81	19.13	18.00	18.63	1730600
1997-11-12	18.25	18.44	15.63	15.72	6516800
1997-11-13	16.47	17.13	15.03	16.75	9347600
1997-11-14	16.97	17.34	16.19	16.75	5498600
1997-11-17	17.59	18.97	17.53	18.38	5465200
1997-11-18	18.00	18.81	17.88	18.25	3385200
1997-11-19	18.19	18.94	17.75	18.19	2193200
1997-11-20	18.50	19.44	18.31	19.31	3011800
1997-11-21	19.88	19.94	18.31	18.50	4367400
1997-11-24	18.25	18.88	17.53	17.59	1672600
1997-11-25	17.88	18.03	17.03	17.94	2215800
1997-11-26	17.75	18.19	15.84	16.44	7792200
1997-11-28	16.47	16.63	16.19	16.41	1817600
1997-12-01	16.50	16.91	15.47	15.81	5443800
1997-12-02	15.84	16.66	15.56	16.50	7468600
1997-12-03	16.63	17.41	15.78	17.28	6852600
1997-12-04	17.31	17.44	16.50	16.75	4746200
1997-12-05	17.06	18.50	16.88	18.03	3534600
1997-12-08	18.22	18.72	17.72	17.91	2436800
1997-12-09	17.69	17.88	17.19	17.28	2166200
1997-12-10	17.31	17.59	16.50	17.00	1613400
1997-12-11	16.50	16.50	15.00	15.09	5042800
1997-12-12	15.44	15.47	13.63	13.69	4047400
1997-12-15	14.00	14.47	13.19	14.13	11424200
1997-12-16	14.31	15.56	14.31	15.25	5542600
1997-12-17	15.50	15.75	14.84	14.94	3526800
1997-12-18	14.84	15.38	14.56	15.28	2296400
1997-12-19	15.28	16.56	14.88	16.47	3380000
1997-12-22	17.06	17.19	16.53	16.66	1896600
1997-12-23	16.41	16.53	15.94	16.22	2787200
1997-12-24	16.38	16.50	16.16	16.19	513200
1997-12-26	16.16	16.31	16.16	16.25	601000
1997-12-29	16.44	16.50	15.75	15.88	2470400
1997-12-30	15.97	16.34	15.91	15.97	3265600
1997-12-31	15.97	16.38	15.81	16.00	2427600
1998-01-02	15.78	16.91	15.78	16.88	2177800
1998-01-05	16.88	18.09	16.78	17.41	3869400
1998-01-06	17.06	17.13	16.44	16.44	3427000
1998-01-07	16.38	16.38	15.31	15.69	1844200
1998-01-08	15.69	16.69	15.50	15.75	2045800
1998-01-09	15.81	16.06	14.34	14.66	2204000
1998-01-12	14.06	14.81	13.88	14.25	3170600
1998-01-13	14.56	15.59	14.41	15.41	6684400
1998-01-14	15.72	16.50	15.53	16.47	5058200
1998-01-15	16.47	17.31	16.25	16.72	3465200
1998-01-16	16.81	17.13	16.66	16.78	3087400
1998-01-20	16.88	19.00	16.88	19.00	4435400
1998-01-21	18.50	19.03	18.25	18.69	3277800
1998-01-22	18.41	18.56	18.00	18.44	1208200
1998-01-23	18.25	18.91	18.25	18.81	1765200
1998-01-26	18.81	19.19	18.72	18.72	1573400
1998-01-27	18.72	19.13	18.50	19.09	2106000
1998-01-28	19.53	20.38	19.47	19.84	5551000
1998-01-29	19.72	20.47	19.31	20.13	3025400
1998-01-30	20.13	20.38	19.56	19.75	1557800
1998-02-02	20.75	21.16	20.53	21.13	3134200
1998-02-03	21.25	22.38	20.88	22.31	2550200
1998-02-04	22.19	22.22	21.75	21.97	2894400
1998-02-05	22.00	22.22	21.19	21.19	2414400
1998-02-06	21.03	21.50	20.78	21.25	1339000
1998-02-09	21.25	21.31	20.69	20.75	1014400
1998-02-10	20.88	21.59	20.81	21.34	2205800
1998-02-11	21.50	22.06	21.44	21.84	1301200
1998-02-12	21.94	22.19	21.56	21.97	1670400
1998-02-13	21.88	22.31	21.50	22.16	1808800
1998-02-17	22.44	22.63	21.69	21.81	2135000
1998-02-18	21.69	22.63	21.59	22.47	1856200
1998-02-19	22.69	23.16	22.41	22.69	1437200
1998-02-20	22.84	22.84	21.78	22.13	1013000
1998-02-23	22.19	22.66	22.19	22.59	1032800
1998-02-24	22.88	22.88	21.94	21.94	1217600
1998-02-25	22.38	23.34	22.25	23.22	1401000
1998-02-26	23.00	24.00	22.91	23.53	2001400
1998-02-27	23.75	24.22	23.56	23.59	2753200
1998-03-02	20.50	20.75	19.94	20.50	13402600
1998-03-03	20.16	20.47	19.88	20.22	2809800
1998-03-04	20.09	20.47	20.00	20.41	2701400
1998-03-05	19.50	20.06	19.41	19.50	2590000
1998-03-06	19.50	20.56	19.50	20.56	2331200
1998-03-09	20.25	20.31	19.56	19.59	1536600
1998-03-10	19.75	20.00	19.25	19.47	1733800
1998-03-11	19.50	19.63	19.31	19.31	1443800
1998-03-12	19.31	19.31	18.56	18.63	3160000
1998-03-13	18.63	18.94	18.44	18.50	1535000
1998-03-16	18.56	19.31	18.56	19.25	1072600
1998-03-17	19.25	19.25	18.66	18.84	1563800
1998-03-18	18.75	19.00	18.63	18.88	1750000
1998-03-19	19.31	19.88	19.13	19.88	1294200
1998-03-20	19.88	19.94	18.41	18.56	3162200
1998-03-23	18.53	19.50	18.53	19.28	1870600
1998-03-24	19.09	19.50	18.94	19.00	2039800
1998-03-25	19.75	20.09	19.41	19.78	4227600
1998-03-26	19.72	20.63	19.59	20.53	2898400
1998-03-27	20.56	20.75	20.31	20.41	1716600
1998-03-30	20.50	20.56	20.03	20.03	901400
1998-03-31	20.13	20.22	20.00	20.03	2588000
1998-04-01	20.00	21.22	19.75	21.09	3150400
1998-04-02	21.22	21.72	20.91	21.16	2200800
1998-04-03	21.28	21.28	20.44	20.44	1334800
1998-04-06	20.63	20.69	20.28	20.28	1004800
1998-04-07	20.00	20.03	19.22	19.25	1290600
1998-04-08	19.31	19.38	18.97	19.13	1602800
1998-04-09	19.13	19.16	18.78	18.84	701200
1998-04-13	19.06	19.13	18.53	18.69	1657000
1998-04-14	18.69	19.41	18.69	19.34	2253800
1998-04-15	19.75	19.75	18.72	19.47	3990800
1998-04-16	19.44	19.50	18.88	18.94	3977400
1998-04-17	18.81	18.81	18.38	18.53	2705800
1998-04-20	18.44	19.28	18.38	18.91	2194400
1998-04-21	19.03	19.28	18.75	18.81	855200
1998-04-22	18.94	20.25	18.94	19.84	2691200
1998-04-23	19.75	19.75	18.94	18.94	1638800
1998-04-24	18.97	19.38	18.94	19.34	1483000
1998-04-27	19.00	19.03	18.53	18.81	1064400
1998-04-28	19.00	19.34	18.94	19.03	2116200
1998-04-29	19.00	19.00	18.44	18.47	1772400
1998-04-30	18.63	18.69	18.25	18.25	1316800
1998-05-01	18.13	18.59	17.94	18.41	1245000
1998-05-04	18.66	18.84	18.22	18.22	673200
1998-05-05	18.22	19.03	18.13	18.94	1715600
1998-05-06	18.94	19.00	18.00	18.00	1967000
1998-05-07	18.00	18.00	17.28	17.31	3040600
1998-05-08	17.44	17.75	17.06	17.31	2773600
1998-05-11	17.50	17.63	17.25	17.25	1861000
1998-05-12	17.31	18.28	17.28	18.00	2307000
1998-05-13	17.63	17.88	17.50	17.56	1632400
1998-05-14	17.25	17.88	17.16	17.34	2853600
1998-05-15	17.34	17.38	16.38	16.47	3330000
1998-05-18	16.69	17.25	16.41	16.56	1616200
1998-05-19	16.88	17.09	16.56	16.63	1339200
1998-05-20	17.00	17.00	16.25	16.31	3276800
1998-05-21	16.44	16.66	15.94	16.00	3039400
1998-05-22	16.13	16.19	15.56	15.78	1753000
1998-05-26	16.31	16.31	15.13	15.16	1873800
1998-05-27	15.16	15.44	15.09	15.44	1822200
1998-05-28	15.44	16.00	15.41	15.75	1508800
1998-05-29	15.91	16.06	15.38	15.38	2171600
1998-06-01	15.38	15.38	14.22	14.34	1425400
1998-06-02	14.63	15.00	14.34	14.53	2052800
1998-06-03	14.88	15.00	14.38	14.38	1056200
1998-06-04	14.41	14.47	14.13	14.22	1618400
1998-06-05	14.38	14.63	14.13	14.22	1766800
1998-06-08	14.31	14.59	14.00	14.00	1448000
1998-06-09	14.31	14.69	14.06	14.69	1322200
1998-06-10	14.31	14.31	13.63	13.63	1958400
1998-06-11	13.69	13.81	13.16	13.16	1682200
1998-06-12	13.19	13.22	12.31	13.00	2724400
1998-06-15	12.81	13.38	12.69	12.91	1711000
1998-06-16	13.13	13.72	13.06	13.69	1487800
1998-06-17	13.69	13.81	12.78	12.88	1886600
1998-06-18	12.94	13.25	12.84	12.97	1342200
1998-06-19	12.97	13.34	12.81	12.97	1644800
1998-06-22	13.00	13.47	12.84	13.47	1822400
1998-06-23	13.75	13.84	13.22	13.47	2452400
1998-06-24	13.69	14.25	13.50	14.13	2354200
1998-06-25	14.50	14.56	13.81	13.81	1018000
1998-06-26	13.81	13.81	13.53	13.63	780800
1998-06-29	13.59	13.72	13.13	13.19	1322800
1998-06-30	13.19	13.50	12.84	13.38	1947200
1998-07-01	13.94	13.94	13.44	13.72	1286800
1998-07-02	13.72	13.75	13.50	13.69	1749600
1998-07-06	13.66	13.66	13.25	13.25	566000
1998-07-07	13.31	13.84	13.06	13.78	2781600
1998-07-08	13.88	14.13	13.50	13.50	2780400
1998-07-09	13.50	13.53	13.09	13.13	1675400
1998-07-10	13.25	13.44	13.13	13.19	624200
1998-07-13	13.19	13.25	12.81	12.91	1235000
1998-07-14	13.25	13.34	12.88	13.00	1198000
1998-07-15	12.81	13.75	12.44	13.69	3925200
1998-07-16	13.72	13.72	13.28	13.56	2371600
1998-07-17	13.00	13.47	12.94	13.31	1368800
1998-07-20	13.31	13.31	12.84	12.97	1338000
1998-07-21	13.13	13.72	13.06	13.38	1788000
1998-07-22	13.50	13.63	12.91	13.13	1596600
1998-07-23	12.88	13.41	12.66	12.66	1475200
1998-07-24	12.75	12.88	12.13	12.16	1502200
1998-07-27	12.00	12.03	11.31	11.97	1706200
1998-07-28	11.97	12.63	11.69	11.97	1741400
1998-07-29	12.25	12.53	11.47	11.47	1125800
1998-07-30	11.56	12.31	11.56	12.16	925600
1998-07-31	12.25	12.38	11.47	11.47	1233400
1998-08-03	11.50	11.69	11.13	11.50	847600
1998-08-04	11.69	11.78	10.78	10.91	690000
1998-08-05	11.25	11.28	10.31	10.50	2292400
1998-08-06	10.44	11.63	10.44	11.56	2810600
1998-08-07	12.09	12.88	11.81	12.22	2205600
1998-08-10	12.22	12.22	11.69	11.69	868000
1998-08-11	10.75	11.38	10.75	10.97	1401400
1998-08-12	11.06	11.50	10.97	11.25	1040800
1998-08-13	11.31	11.75	10.97	11.00	641200
1998-08-14	11.38	11.38	10.69	10.75	458000
1998-08-17	10.84	11.34	10.81	11.25	1813000
1998-08-18	11.47	11.88	11.47	11.72	1134800
1998-08-19	11.84	11.84	11.06	11.25	705200
1998-08-20	11.00	11.03	10.66	10.72	1036600
1998-08-21	10.31	10.75	10.00	10.63	1500000
1998-08-24	10.69	11.13	10.69	10.91	1376000
1998-08-25	11.03	11.44	11.00	11.06	1047200
1998-08-26	10.50	10.63	10.28	10.41	1113000
1998-08-27	10.09	10.13	9.25	9.41	1582600
1998-08-28	9.47	9.66	8.81	9.41	2119800
1998-08-31	9.50	9.59	8.63	8.69	1196600
1998-09-01	9.13	9.56	8.75	9.25	1462400
1998-09-02	9.28	10.00	9.25	9.59	1249200
1998-09-03	9.47	9.53	8.94	9.00	1651800
1998-09-04	9.09	9.34	9.00	9.28	1645400
1998-09-08	9.69	9.75	9.44	9.56	2301200
1998-09-09	9.69	9.84	9.38	9.63	1812200
1998-09-10	9.31	9.47	9.03	9.13	794600
1998-09-11	9.28	10.38	9.19	10.38	2373800
1998-09-14	10.38	10.81	10.25	10.38	2491400
1998-09-15	9.66	10.19	9.66	10.06	1151200
1998-09-16	10.06	10.41	9.84	10.31	1393600
1998-09-17	10.00	11.03	9.78	10.56	1478600
1998-09-18	10.63	10.75	9.94	10.22	1612000
1998-09-21	9.72	9.88	9.38	9.50	10426200
1998-09-22	9.50	9.66	9.22	9.38	4137800
1998-09-23	9.56	10.06	9.38	9.94	2051800
1998-09-24	9.94	10.09	9.22	9.22	2997400
1998-09-25	9.09	9.84	8.97	9.69	4630600
1998-09-28	9.88	10.13	9.75	9.94	1913200
1998-09-29	10.06	10.19	9.75	10.00	1288200
1998-09-30	10.00	10.09	9.13	9.13	1052000
1998-10-01	9.03	9.38	9.03	9.13	807800
1998-10-02	9.19	9.34	8.53	8.75	1390800
1998-10-05	8.63	8.75	8.28	8.47	957600
1998-10-06	8.56	8.69	8.50	8.59	1552000
1998-10-07	8.59	8.63	7.88	8.03	2544200
1998-10-08	7.50	8.19	7.50	7.81	2302200
1998-10-09	8.25	9.03	8.13	9.00	5694600
1998-10-12	9.28	10.22	9.22	10.19	3754600
1998-10-13	10.06	10.13	9.59	10.00	2720600
1998-10-14	10.06	11.56	10.06	11.50	2942400
1998-10-15	11.44	11.88	11.06	11.88	2470800
1998-10-16	12.69	12.94	11.88	12.69	2434000
1998-10-19	12.66	12.66	12.34	12.66	1689400
1998-10-20	13.13	14.38	13.13	13.19	3666600
1998-10-21	13.38	14.56	13.34	14.50	4081000
1998-10-22	14.31	15.13	13.75	15.09	3018600
1998-10-23	16.00	16.75	15.19	15.22	4326600
1998-10-26	15.09	15.59	14.28	15.47	2426600
1998-10-27	15.56	15.63	14.34	14.44	1803800
1998-10-28	14.38	15.56	14.13	15.34	1482000
1998-10-29	15.25	16.69	15.13	16.47	4420400
1998-10-30	17.22	17.22	16.16	16.25	3303800
1998-11-02	16.03	16.25	15.66	16.13	1522800
1998-11-03	16.00	16.00	14.88	15.19	1877200
1998-11-04	15.31	15.81	15.06	15.72	1792600
1998-11-05	15.50	15.59	15.00	15.09	1071400
1998-11-06	15.00	16.28	15.00	15.97	1952800
1998-11-09	15.91	16.25	15.38	15.66	768600
1998-11-10	15.53	15.69	15.22	15.47	641600
1998-11-11	16.75	16.75	16.25	16.66	3665800
1998-11-12	16.53	16.81	16.13	16.59	2362800
1998-11-13	16.34	17.09	16.34	16.97	1726400
1998-11-16	16.97	17.25	16.38	16.56	640600
1998-11-17	16.25	16.28	15.69	15.97	2279600
1998-11-18	16.22	16.97	16.19	16.59	1786800
1998-11-19	16.63	17.09	16.59	17.00	981200
1998-11-20	17.09	17.47	17.06	17.31	1348600
1998-11-23	17.31	17.63	16.97	17.41	1518000
1998-11-24	17.38	17.81	17.19	17.31	1756400
1998-11-25	17.31	17.56	17.25	17.41	1241200
1998-11-27	17.34	17.41	17.19	17.31	214000
1998-11-30	17.50	17.56	16.03	16.03	1327800
1998-12-01	15.91	16.13	15.50	16.03	2349400
1998-12-02	16.06	17.63	16.00	17.50	2907200
1998-12-03	17.88	19.94	17.56	18.28	4322400
1998-12-04	19.00	19.94	18.88	19.78	3293800
1998-12-07	20.00	21.13	19.81	21.13	2302800
1998-12-08	21.06	22.72	20.94	21.97	3393600
1998-12-09	22.03	22.50	21.25	21.44	2504200
1998-12-10	21.44	21.44	19.69	20.28	2452000
1998-12-11	20.03	20.72	19.19	19.56	2192600
1998-12-14	19.59	19.59	18.50	18.50	1143200
1998-12-15	18.88	19.56	18.78	19.13	3798000
1998-12-16	19.19	19.34	18.50	18.78	1856800
1998-12-17	18.75	19.19	18.75	19.00	4113600
1998-12-18	20.25	20.75	19.84	20.44	5877600
1998-12-21	20.44	20.75	20.16	20.22	1650000
1998-12-22	20.13	20.38	19.81	19.88	1332400
1998-12-23	20.03	20.13	19.78	19.97	3161800
1998-12-24	20.00	20.00	19.34	19.41	457200
1998-12-28	19.38	19.63	19.16	19.38	846800
1998-12-29	19.31	19.56	19.19	19.50	2172800
1998-12-30	19.50	20.34	19.50	20.00	1242200
1998-12-31	20.03	21.19	19.91	21.19	683800
1999-01-04	21.06	21.13	20.63	21.06	1344600
1999-01-05	21.88	23.44	21.78	22.81	4844800
1999-01-06	23.75	24.75	23.28	24.50	6650600
1999-01-07	24.25	24.97	24.00	24.19	3439800
1999-01-08	24.94	25.00	23.94	24.53	3620200
1999-01-11	24.47	24.91	24.25	24.88	1674000
1999-01-12	24.84	25.41	24.69	25.31	1834800
1999-01-13	24.06	25.59	24.00	25.13	4034200
1999-01-14	25.03	25.22	24.66	25.19	2775200
1999-01-15	25.19	27.97	25.16	27.94	2511600
1999-01-19	27.50	28.00	25.81	28.00	3255400
1999-01-20	29.97	31.94	29.84	30.75	9088000
1999-01-21	30.59	31.22	29.75	30.00	4802000
1999-01-22	29.25	29.38	28.19	28.63	3383600
1999-01-25	28.53	28.66	27.94	28.25	2141200
1999-01-26	28.38	30.25	28.31	29.94	2732200
1999-01-27	29.56	29.88	28.63	28.66	1508200
1999-01-28	28.75	29.75	28.50	29.25	1337600
1999-01-29	29.50	33.25	29.44	32.50	5359000
1999-02-01	32.00	32.13	30.97	31.84	2804600
1999-02-02	31.25	31.34	29.78	30.28	2743400
1999-02-03	30.00	31.66	29.88	31.66	2401800
1999-02-04	31.41	31.94	29.63	29.81	1831800
1999-02-05	29.72	29.75	27.97	28.44	2289800
1999-02-08	29.91	30.00	29.16	29.50	3669200
1999-02-09	29.38	29.41	28.03	28.13	2639000
1999-02-10	27.97	28.75	26.38	27.44	2267000
1999-02-11	27.38	30.00	27.31	29.81	4876200
1999-02-12	29.31	29.31	27.66	29.25	1368400
1999-02-16	29.88	30.22	29.25	29.94	1929400
1999-02-17	30.13	30.88	28.16	29.06	2817000
1999-02-18	29.34	29.56	28.63	29.50	1387600
1999-02-19	29.47	29.72	28.63	28.81	1701600
1999-02-22	28.31	30.00	27.69	29.50	1729400
1999-02-23	29.88	30.00	28.53	29.75	2175400
1999-02-24	29.78	31.94	29.78	30.28	2964000
1999-02-25	29.81	30.19	27.50	28.00	3270000
1999-02-26	27.88	27.88	23.06	24.00	7046200
1999-03-01	23.75	24.91	22.81	24.44	3132000
1999-03-02	24.47	25.75	24.47	24.72	3167000
1999-03-03	25.16	25.38	24.28	24.50	1655400
1999-03-04	24.56	25.22	24.34	24.63	2232600
1999-03-05	25.38	26.75	25.28	26.50	2141000
1999-03-08	26.50	28.09	26.16	28.00	2665200
1999-03-09	28.00	29.13	26.63	27.25	4038600
1999-03-10	27.25	28.94	26.94	28.94	1815200
1999-03-11	28.94	29.47	27.44	27.66	2524400
1999-03-12	28.13	28.13	25.50	25.50	2627600
1999-03-15	25.59	26.28	25.38	25.72	2096000
1999-03-16	27.00	28.72	26.50	28.38	3012000
1999-03-17	28.50	29.41	27.84	29.06	2432800
1999-03-18	29.06	29.25	28.75	29.00	1647800
1999-03-19	29.97	29.97	28.34	28.34	2439000
1999-03-22	28.13	28.19	26.22	27.00	1657400
1999-03-23	27.38	27.41	25.78	25.81	1231600
1999-03-24	25.81	26.25	25.38	25.91	2515200
1999-03-25	26.25	27.97	26.25	27.66	2648800
1999-03-26	26.88	27.38	26.13	26.28	1519600
1999-03-29	26.41	27.72	26.41	27.69	1029000
1999-03-30	27.50	28.34	27.16	27.31	1236400
1999-03-31	27.34	28.19	26.78	27.28	1914600
1999-04-01	27.38	29.00	27.31	29.00	1720000
1999-04-05	30.19	30.19	28.50	28.75	3042600
1999-04-06	28.69	30.25	28.56	30.13	2791600
1999-04-07	30.13	30.34	29.06	29.50	2147200
1999-04-08	29.00	29.00	27.91	28.63	1740800
1999-04-09	28.97	30.33	27.88	27.88	3360600
1999-04-12	27.53	27.72	25.66	26.16	2144600
1999-04-13	26.75	27.34	24.91	25.13	2656800
1999-04-14	25.75	27.34	25.22	26.25	3298800
1999-04-15	26.34	27.66	25.50	27.47	1348600
1999-04-16	26.88	27.47	25.94	27.44	1451600
1999-04-19	26.19	26.59	25.50	25.56	2220800
1999-04-20	25.59	26.75	24.75	26.75	3008000
1999-04-21	26.75	30.31	26.75	27.50	5773800
1999-04-22	29.50	29.94	28.53	29.16	2390200
1999-04-23	28.75	28.88	27.53	28.69	1522000
1999-04-26	28.66	28.84	27.97	28.28	1116800
1999-04-27	28.44	29.22	27.56	28.63	1219400
1999-04-28	28.63	28.63	26.69	27.00	2359200
1999-04-29	25.75	25.75	22.56	24.66	7271200
1999-04-30	24.66	25.50	23.53	23.59	3772000
1999-05-03	23.72	24.84	23.69	24.75	2193000
1999-05-04	25.13	25.13	23.38	23.38	2003200
1999-05-05	23.59	25.75	21.84	25.53	4122200
1999-05-06	25.97	26.25	24.00	24.00	2927000
1999-05-07	24.00	24.63	23.66	24.09	2097800
1999-05-10	24.34	24.53	23.72	24.16	2546400
1999-05-11	24.66	24.78	23.78	24.16	1622400
1999-05-12	24.38	25.19	23.69	25.00	2133400
1999-05-13	25.25	26.77	25.13	25.19	4004200
1999-05-14	24.00	24.84	23.91	24.16	2160200
1999-05-17	24.03	24.75	23.25	24.72	2041200
1999-05-18	24.84	27.00	24.28	27.00	2411200
1999-05-19	28.19	29.19	27.56	29.13	4408000
1999-05-20	29.13	29.13	27.50	27.88	2303200
1999-05-21	28.63	28.63	26.81	27.03	903800
1999-05-24	27.09	27.25	25.31	25.88	1348600
1999-05-25	26.13	26.44	24.78	25.00	1831400
1999-05-26	25.88	25.88	24.19	25.00	1842600
1999-05-27	25.00	27.00	24.50	26.94	1907400
1999-05-28	26.94	26.97	26.16	26.41	863200
1999-06-01	27.38	27.66	26.31	26.63	1474600
1999-06-02	26.63	28.19	25.78	27.75	1714000
1999-06-03	28.00	28.59	27.72	28.25	1204600
1999-06-04	29.06	30.78	28.81	30.72	2708600
1999-06-07	30.25	30.69	29.59	30.09	929800
1999-06-08	30.09	31.00	29.75	30.38	1230200
1999-06-09	31.13	32.50	31.09	31.88	2748600
1999-06-10	31.81	32.44	31.06	31.75	2810400
1999-06-11	31.72	32.09	31.25	31.66	1449800
1999-06-14	31.78	33.41	31.31	32.94	2030600
1999-06-15	33.00	34.47	32.81	33.41	4177600
1999-06-16	33.75	34.69	33.75	34.66	3273200
1999-06-17	34.59	34.63	33.34	33.84	2013600
1999-06-18	33.84	34.19	33.31	33.50	2258400
1999-06-21	33.50	34.97	33.38	34.97	2341600
1999-06-22	34.34	35.34	34.09	34.31	1876400
1999-06-23	33.84	34.97	33.53	34.97	1550200
1999-06-24	34.25	34.84	32.91	33.13	1540200
1999-06-25	32.94	33.69	32.22	32.84	1255200
1999-06-28	32.91	33.28	32.66	32.94	1028800
1999-06-29	32.94	35.09	32.94	34.69	2469000
1999-06-30	35.00	36.97	34.94	35.88	3336800
1999-07-01	35.81	36.22	34.88	35.00	1712400
1999-07-02	35.22	36.19	35.03	36.00	1228800
1999-07-06	35.75	37.28	35.75	35.91	1775800
1999-07-07	36.00	36.13	35.03	35.13	1694600
1999-07-08	35.00	37.47	34.91	37.19	2617800
1999-07-09	37.13	37.16	36.31	37.13	1118000
1999-07-12	37.75	38.31	37.38	37.38	1844800
1999-07-13	36.63	37.63	36.63	37.38	1579200
1999-07-14	37.75	39.63	37.75	38.91	2066800
1999-07-15	38.81	39.22	37.06	37.72	1888000
1999-07-16	37.72	39.34	37.34	38.56	1713600
1999-07-19	38.66	39.13	37.75	37.75	2456200
1999-07-20	37.28	37.28	34.50	34.50	2327400
1999-07-21	35.75	36.94	35.41	36.47	4166400
1999-07-22	35.78	35.78	33.75	34.69	2811400
1999-07-23	34.59	35.88	34.50	35.50	1828000
1999-07-26	35.31	36.00	34.88	35.63	1742400
1999-07-27	36.38	38.69	36.31	38.50	3296800
1999-07-28	38.13	40.28	37.84	39.84	3077000
1999-07-29	38.91	39.16	36.91	37.25	2319000
1999-07-30	37.50	38.09	36.88	37.13	1247400
1999-08-02	37.63	37.81	36.28	36.28	1012800
1999-08-03	36.41	37.78	35.44	36.94	2367800
1999-08-04	36.88	37.25	35.94	35.94	1391600
1999-08-05	35.75	36.09	34.38	36.00	1460000
1999-08-06	36.00	38.19	35.75	38.00	1805600
1999-08-09	37.91	39.47	37.63	39.44	2160000
1999-08-10	39.47	39.75	37.56	38.41	2225600
1999-08-11	38.41	39.00	37.06	39.00	2705800
1999-08-12	39.25	39.25	35.81	36.28	3276200
1999-08-13	36.75	36.88	34.16	36.06	4751600
1999-08-16	36.78	36.97	35.41	36.13	2620400
1999-08-17	36.44	36.50	35.25	36.22	2687600
1999-08-18	33.88	34.50	32.97	33.00	4801600
1999-08-19	33.00	33.50	32.50	32.66	2087000
1999-08-20	33.63	33.69	31.56	32.00	1649800
1999-08-23	32.19	33.97	32.19	33.78	2491200
1999-08-24	33.78	36.00	33.50	35.84	2148800
1999-08-25	36.00	36.25	34.88	34.97	1901400
1999-08-26	35.03	35.41	34.44	34.44	2059800
1999-08-27	34.56	34.81	34.19	34.31	2460800
1999-08-30	34.63	35.34	34.63	34.69	2319200
1999-08-31	32.69	34.16	32.63	34.03	4090600
1999-09-01	37.19	38.50	36.06	37.38	2773700
1999-09-02	37.19	38.38	36.50	37.81	1932800
1999-09-03	39.00	40.13	38.88	39.81	1644600
1999-09-07	40.00	40.81	38.94	39.56	2509900
1999-09-08	39.75	41.50	39.06	39.13	1678200
1999-09-09	39.13	41.00	39.13	40.38	1058700
1999-09-10	41.00	41.31	39.44	39.94	1202700
1999-09-13	39.94	39.94	37.31	38.00	1970700
1999-09-14	38.25	41.94	38.13	41.88	2481900
1999-09-15	41.88	42.25	38.88	39.44	1963000
1999-09-16	39.25	41.38	38.25	39.94	2064100
1999-09-17	39.63	41.00	39.00	40.63	1780600
1999-09-20	40.63	41.50	40.13	41.38	1087100
1999-09-21	40.88	41.31	39.00	39.38	1449100
1999-09-22	39.81	40.94	38.56	40.69	1460300
1999-09-23	40.69	41.00	38.06	38.38	1120100
1999-09-24	38.13	39.31	35.56	37.25	2019000
1999-09-27	38.25	40.81	38.00	40.06	1776200
1999-09-28	40.00	40.25	38.44	39.31	1553200
1999-09-29	39.38	40.88	38.31	38.38	1241000
1999-09-30	37.06	37.19	34.81	35.25	4376900
1999-10-01	36.00	37.19	35.44	36.06	1939000
1999-10-04	36.81	37.25	35.63	37.25	1123200
1999-10-05	37.13	40.88	36.56	39.69	2948800
1999-10-06	39.69	40.63	38.63	40.44	1535500
1999-10-07	39.94	39.94	37.50	37.56	1524500
1999-10-08	37.19	37.19	35.44	35.63	1904400
1999-10-11	35.88	36.44	35.44	35.88	2184100
1999-10-12	37.63	38.38	35.69	35.94	2160400
1999-10-13	36.19	36.94	35.56	35.94	1605800
1999-10-14	36.00	36.88	34.94	35.06	1621000
1999-10-15	35.00	36.44	34.44	35.31	1567800
1999-10-18	35.31	35.31	32.19	33.50	1521100
1999-10-19	33.44	34.25	31.56	32.50	2603000
1999-10-20	30.63	30.88	26.94	29.50	9202700
1999-10-21	28.25	30.81	28.25	30.13	3078600
1999-10-22	30.44	31.75	30.06	30.88	1480100
1999-10-25	32.25	32.38	30.25	31.06	1318600
1999-10-26	31.63	32.63	31.56	32.25	1417300
1999-10-27	32.50	32.50	31.63	32.31	2140800
1999-10-28	33.94	34.88	33.31	34.50	2158300
1999-10-29	36.94	38.63	36.25	38.50	2880800
1999-11-01	38.88	39.75	37.88	38.06	1912800
1999-11-02	38.00	40.44	37.56	39.94	2178800
1999-11-03	41.00	41.56	39.75	40.06	1696000
1999-11-04	40.13	40.44	38.63	39.81	1611200
1999-11-05	40.94	42.50	40.69	42.50	1988600
1999-11-08	42.25	43.00	41.00	41.13	782000
1999-11-09	43.94	44.50	43.19	43.44	2400800
1999-11-10	43.44	45.94	43.38	45.81	1736300
1999-11-11	46.44	48.69	46.38	48.06	2272500
1999-11-12	48.06	49.06	46.00	48.56	10842000
1999-11-15	48.56	48.88	47.75	48.38	2566400
1999-11-16	48.38	49.69	47.75	48.56	2241700
1999-11-17	50.19	50.69	47.44	48.00	2314200
1999-11-18	47.81	48.44	46.50	47.31	2031200
1999-11-19	48.50	50.00	48.00	48.50	1849600
1999-11-22	48.00	48.13	46.31	46.44	1258800
1999-11-23	46.25	47.56	45.06	45.69	2022600
1999-11-24	45.50	45.81	44.69	45.00	1112600
1999-11-26	44.88	46.25	44.69	44.94	359500
1999-11-29	44.75	45.31	43.00	43.69	1084700
1999-11-30	42.38	44.44	42.06	43.56	1277900
1999-12-01	43.81	45.31	43.75	44.38	879300
1999-12-02	46.94	49.00	46.56	49.00	1525000
1999-12-03	50.00	50.56	48.88	50.06	1808600
1999-12-06	50.13	56.00	49.88	55.69	2047100
1999-12-07	55.00	55.00	51.94	53.88	1688500
1999-12-08	52.00	53.13	50.56	51.88	1876500
1999-12-09	52.75	52.88	47.44	49.06	1687600
1999-12-10	50.06	50.06	47.25	47.75	1187500
1999-12-13	47.88	49.13	45.88	46.25	1256100
1999-12-14	46.19	46.94	41.63	42.63	2381600
1999-12-15	42.63	46.44	42.63	46.13	2402900
1999-12-16	49.00	49.44	47.38	49.31	1430200
1999-12-17	50.25	50.44	48.31	49.19	1349800
1999-12-20	50.44	53.25	50.19	53.00	1461400
1999-12-21	55.25	60.25	54.19	60.25	2640100
1999-12-22	59.31	60.13	56.13	57.50	1931700
1999-12-23	57.75	58.69	55.75	57.13	1339100
1999-12-27	57.00	58.25	56.75	57.44	620900
1999-12-28	57.63	59.63	56.69	59.38	519100
1999-12-29	59.25	60.19	58.75	59.44	558200
1999-12-30	59.50	59.63	58.75	58.75	491600
1999-12-31	59.25	66.00	59.25	66.00	1193500
2000-01-03	65.06	65.44	60.13	61.81	1353500
2000-01-04	60.25	61.25	59.50	59.94	1611800
2000-01-05	59.88	60.38	56.25	58.63	1855800
2000-01-06	58.00	58.44	55.25	55.75	964700
2000-01-07	55.75	57.13	54.88	56.94	809200
2000-01-10	58.25	63.38	58.25	61.94	1109800
2000-01-11	61.81	63.25	59.44	60.13	1933400
2000-01-12	58.81	62.38	57.75	61.06	1405400
2000-01-13	61.13	61.69	59.50	60.75	1474900
2000-01-14	64.50	72.25	64.50	68.00	3204300
2000-01-18	68.31	72.38	67.81	69.69	1533900
2000-01-19	75.88	78.25	74.50	77.25	3629200
2000-01-20	77.00	78.06	74.00	74.31	3571000
2000-01-21	75.25	75.25	71.19	72.38	2060100
2000-01-24	72.38	74.44	70.69	71.31	1412500
2000-01-25	71.00	72.38	67.31	72.06	1786600
2000-01-26	71.81	71.88	67.00	69.44	1358600
2000-01-27	70.06	71.00	67.88	68.63	1601800
2000-01-28	68.50	68.56	62.75	62.88	1414700
2000-01-31	64.25	65.44	62.50	64.75	1457700
2000-02-01	64.75	70.63	63.63	70.19	2122700
2000-02-02	70.19	72.75	69.94	71.81	1913500
2000-02-03	71.56	75.63	71.13	75.25	1477600
2000-02-04	75.00	75.44	72.63	72.75	1189800
2000-02-07	73.00	77.44	72.56	76.94	1175500
2000-02-08	76.69	77.63	73.75	77.50	1391800
2000-02-09	77.75	79.56	74.69	75.00	1990400
2000-02-10	76.00	79.25	75.75	78.94	1321300
2000-02-11	80.00	80.00	75.06	75.38	1251700
2000-02-14	76.19	77.94	75.00	77.31	1042400
2000-02-15	77.19	78.50	75.88	78.50	1146900
2000-02-16	79.50	80.94	79.06	80.00	1135300
2000-02-17	79.25	81.31	77.25	80.63	1112800
2000-02-18	80.50	80.56	76.63	77.50	884200
2000-02-22	77.56	84.50	77.00	83.25	2110400
2000-02-23	84.75	85.13	79.63	80.94	2520300
2000-02-24	81.88	86.00	81.75	86.00	1698100
2000-02-25	85.00	89.50	84.13	84.88	1878900
2000-02-28	84.75	85.25	79.38	84.94	1858700
2000-02-29	85.50	89.00	84.88	87.00	1461200
2000-03-01	87.00	89.69	87.00	89.50	1443000
2000-03-02	89.69	90.94	83.25	83.94	2166900
2000-03-03	83.94	89.19	83.94	88.44	1293700
2000-03-06	88.44	90.25	87.00	87.19	1224500
2000-03-07	87.19	89.88	85.88	87.00	1380500
2000-03-08	87.00	87.00	80.69	82.13	1906100
2000-03-09	82.13	84.50	80.63	82.75	2270200
2000-03-10	83.50	90.81	83.38	89.56	2812800
2000-03-13	87.63	89.00	85.81	89.00	1506600
2000-03-14	90.50	93.44	81.56	81.56	1918700
2000-03-15	81.56	81.56	74.75	74.75	2123500
2000-03-16	78.00	78.69	71.50	76.00	3301100
2000-03-17	76.75	86.00	76.56	83.00	2397900
2000-03-20	80.19	86.75	80.19	84.75	2033100
2000-03-21	87.63	87.63	81.00	83.00	2103400
2000-03-22	83.25	90.00	83.25	90.00	1980900
2000-03-23	89.94	90.00	87.38	88.19	1063400
2000-03-24	89.94	94.75	88.25	91.69	1557600
2000-03-27	91.44	94.94	88.25	89.13	1290900
2000-03-28	91.00	91.00	86.38	86.44	1042800
2000-03-29	87.13	87.31	80.25	83.75	1911600
2000-03-30	83.81	85.19	77.13	79.75	1510900
2000-03-31	81.25	82.81	76.06	82.00	1766700
2000-04-03	82.00	82.00	72.38	74.13	2758700
2000-04-04	76.00	82.38	69.94	80.94	3298300
2000-04-05	79.00	89.13	77.25	87.00	2699600
2000-04-06	90.00	96.88	89.50	96.25	3726800
2000-04-07	98.00	98.94	94.38	98.00	2408100
2000-04-10	98.81	99.56	92.56	94.13	2269500
2000-04-11	92.31	93.44	89.50	92.19	3048500
2000-04-12	92.44	94.50	84.25	84.44	2065600
2000-04-13	84.63	93.00	82.00	83.38	2702900
2000-04-14	83.50	85.38	73.06	75.44	2948200
2000-04-17	73.50	87.38	73.50	87.25	2273500
2000-04-18	87.25	94.00	83.75	91.94	1935000
2000-04-19	98.50	102.00	92.00	92.13	5119200
2000-04-20	93.13	99.44	90.69	96.31	2861200
2000-04-24	94.63	94.75	87.00	92.50	2358700
2000-04-25	95.00	107.00	95.00	103.38	2989700
2000-04-26	103.44	107.00	101.06	102.19	2680900
2000-04-27	100.63	110.63	100.13	107.94	2375800
2000-04-28	109.31	112.00	108.13	110.00	1739800
2000-05-01	110.06	115.44	109.00	109.31	2287800
2000-05-02	108.50	114.69	107.88	108.00	2161500
2000-05-03	107.56	107.56	97.25	100.19	2521600
2000-05-04	101.75	105.94	100.25	104.94	2134900
2000-05-05	106.00	109.75	104.50	108.63	2128700
2000-05-08	108.38	109.63	101.19	101.44	1505100
2000-05-09	101.44	103.88	93.50	93.75	2436300
2000-05-10	90.25	90.25	82.38	84.00	3757800
2000-05-11	84.06	85.31	80.25	83.00	3290400
2000-05-12	84.44	91.94	84.13	87.94	2319000
2000-05-15	87.69	89.44	82.44	86.94	2004100
2000-05-16	89.63	91.38	86.56	89.25	2311200
2000-05-17	89.00	92.25	87.56	91.50	2190100
2000-05-18	91.50	92.44	89.63	90.75	2049900
2000-05-19	90.56	90.56	83.13	84.75	2217500
2000-05-22	83.94	84.94	76.56	84.50	2632600
2000-05-23	82.00	82.00	74.38	75.25	5671200
2000-05-24	74.00	74.50	65.00	70.50	6567300
2000-05-25	71.50	78.06	71.25	74.13	4950200
2000-05-26	74.44	76.50	71.00	72.75	1521800
2000-05-30	75.69	84.81	75.69	84.56	2445500
2000-05-31	85.13	88.19	84.75	86.00	3308400
2000-06-01	86.63	92.00	86.63	90.56	2172000
2000-06-02	98.75	101.00	96.50	99.28	2866000
2000-06-05	99.19	102.50	94.63	96.00	2083200
2000-06-06	96.31	98.69	91.25	92.00	1820800
2000-06-07	92.25	95.06	90.63	94.94	1508200
2000-06-08	96.63	98.00	91.56	93.63	1353900
2000-06-09	94.31	95.50	90.69	91.25	1283100
2000-06-12	93.13	93.13	87.00	87.50	1376900
2000-06-13	87.75	88.69	83.75	87.13	2008500
2000-06-14	88.00	88.88	84.81	84.88	2611000
2000-06-15	85.50	87.50	84.13	87.00	1800300
2000-06-16	87.50	87.94	79.88	80.75	3372100
2000-06-19	81.50	83.94	78.31	83.38	3853900
2000-06-20	82.56	85.44	80.13	81.88	2435400
2000-06-21	80.00	81.94	78.88	79.25	2149000
2000-06-22	80.00	83.88	79.38	81.00	2832000
2000-06-23	81.25	82.44	79.63	81.00	1541200
2000-06-26	81.13	84.31	76.63	79.25	1966900
2000-06-27	78.38	80.69	73.19	76.00	3047500
2000-06-28	76.25	79.44	75.31	77.31	1963800
2000-06-29	77.00	77.69	73.75	75.00	1803600
2000-06-30	76.50	78.75	73.41	73.50	2474600
2000-07-03	74.25	77.81	73.56	77.56	931400
2000-07-05	74.25	75.13	71.00	73.13	2305500
2000-07-06	73.38	75.75	72.44	75.69	2187200
2000-07-07	77.50	81.00	76.38	78.00	2111400
2000-07-10	78.25	80.81	77.63	79.25	1359000
2000-07-11	79.31	79.81	74.81	75.94	1760300
2000-07-12	76.38	78.00	72.31	73.00	4130200
2000-07-13	73.63	74.50	68.25	72.25	5574900
2000-07-14	72.56	75.50	72.38	75.31	3423900
2000-07-17	75.50	79.00	74.56	79.00	2637400
2000-07-18	76.06	76.38	67.50	68.00	3903000
2000-07-19	69.00	70.75	67.31	70.75	7057300
2000-07-20	70.00	72.88	69.06	70.50	3983200
2000-07-21	69.50	70.06	68.38	68.75	2169300
2000-07-24	68.81	69.63	64.13	65.75	2468700
2000-07-25	66.50	66.81	62.50	64.31	2761900
2000-07-26	61.38	63.38	60.13	61.00	2727300
2000-07-27	61.13	61.75	55.56	55.75	3489100
2000-07-28	58.00	61.00	56.00	59.88	3074300
2000-07-31	59.88	63.88	59.75	63.00	2636900
2000-08-01	62.88	62.88	60.50	61.00	1856400
2000-08-02	60.00	63.19	58.75	59.19	1581700
2000-08-03	47.50	54.38	45.94	53.63	11093800
2000-08-04	55.00	55.13	48.88	51.31	5536400
2000-08-07	51.94	55.63	51.50	54.88	2597500
2000-08-08	54.88	55.50	51.31	52.19	2261200
2000-08-09	53.56	53.75	51.25	51.50	2070900
2000-08-10	51.50	53.88	50.88	52.88	2534100
2000-08-11	52.88	54.75	51.56	53.81	1591700
2000-08-14	53.81	57.94	53.00	57.56	2231900
2000-08-15	58.69	60.44	57.69	58.88	3839700
2000-08-16	60.25	62.94	59.38	59.81	2821000
2000-08-17	60.25	64.50	59.50	63.31	3377100
2000-08-18	67.25	69.06	66.31	66.88	3184900
2000-08-21	68.19	68.19	63.00	64.31	2296700
2000-08-22	64.06	64.44	62.56	63.56	1825800
2000-08-23	64.00	67.63	63.75	67.25	1910200
2000-08-24	70.00	70.00	68.50	69.13	1701000
2000-08-25	69.00	69.38	67.06	68.06	750700
2000-08-28	68.31	69.00	67.00	67.31	1117300
2000-08-29	67.38	68.00	67.06	67.44	814300
2000-08-30	67.50	67.81	64.00	64.44	1456100
2000-08-31	64.81	65.38	64.00	64.83	1851900
2000-09-01	65.44	65.56	63.50	63.94	1108800
2000-09-05	65.63	65.63	63.19	63.75	903800
2000-09-06	62.50	62.50	59.13	59.31	2326000
2000-09-07	59.38	62.25	59.00	61.88	2260400
2000-09-08	59.94	60.00	56.75	57.00	2913100
2000-09-11	57.19	59.94	55.75	57.19	2242600
2000-09-12	57.00	57.00	53.19	53.56	2176600
2000-09-13	51.31	52.00	50.00	51.44	4241900
2000-09-14	52.38	53.69	51.00	51.50	2005700
2000-09-15	50.94	51.88	48.44	51.88	2983500
2000-09-18	48.50	50.94	47.50	47.88	3390000
2000-09-19	48.75	51.75	48.56	51.25	2783300
2000-09-20	51.19	51.50	48.31	49.22	2794300
2000-09-21	42.00	43.31	36.00	36.50	10066700
2000-09-22	38.00	40.00	37.63	39.00	6198600
2000-09-25	39.50	40.69	39.00	39.00	3623800
2000-09-26	38.44	40.56	38.06	38.69	2518000
2000-09-27	39.50	39.75	36.13	37.19	3185600
2000-09-28	36.88	39.44	36.50	38.25	3297000
2000-09-29	37.00	37.56	34.94	35.00	3765800
2000-10-02	35.50	36.13	33.13	33.50	2570400
2000-10-03	34.50	34.50	32.19	32.56	4361300
2000-10-04	32.81	34.44	31.38	34.00	6801300
2000-10-05	33.75	33.88	32.19	32.88	3499100
2000-10-06	32.63	33.69	31.06	33.19	3366700
2000-10-09	33.94	34.13	31.25	32.69	2380400
2000-10-10	32.00	33.13	30.31	31.31	2591600
2000-10-11	30.88	34.69	30.38	32.69	3929400
2000-10-12	34.25	35.00	31.31	32.38	3612900
2000-10-13	32.81	37.50	32.25	37.44	5487000
2000-10-16	36.75	36.75	33.94	34.44	3829700
2000-10-17	32.00	32.00	23.00	25.00	14557000
2000-10-18	24.25	26.50	23.19	24.31	6602500
2000-10-19	26.13	28.13	25.13	27.50	6010600
2000-10-20	28.00	28.81	27.31	28.19	4676500
2000-10-23	28.31	31.00	28.13	30.50	4225000
2000-10-24	30.00	30.44	29.00	29.25	3245000
2000-10-25	28.88	28.94	27.19	27.75	2813300
2000-10-26	29.50	31.00	28.06	31.00	3314800
2000-10-27	30.25	30.31	27.31	28.06	4171300
2000-10-30	28.00	30.13	27.31	29.06	3065800
2000-10-31	30.00	32.50	29.63	31.25	4686300
2000-11-01	30.00	32.31	29.56	31.00	2290900
2000-11-02	33.00	34.00	32.38	32.69	2872800
2000-11-03	33.00	33.00	31.56	32.13	2400400
2000-11-06	32.25	32.94	32.00	32.50	1469900
2000-11-07	32.50	32.63	30.88	31.13	2196300
2000-11-08	31.50	31.56	29.44	29.44	1538900
2000-11-09	28.63	30.56	28.19	29.94	1957300
2000-11-10	28.63	29.81	28.44	29.00	2041700
2000-11-13	28.63	34.38	28.50	33.88	3834700
2000-11-14	34.19	35.38	33.31	35.13	2695400
2000-11-15	35.13	36.19	34.44	35.75	2380200
2000-11-16	34.88	35.13	33.31	33.44	1339000
2000-11-17	33.00	34.75	32.25	33.50	1389800
2000-11-20	33.56	38.25	32.94	36.56	2875400
2000-11-21	36.63	37.94	32.19	33.13	2196400
2000-11-22	33.56	36.06	32.75	33.13	2333400
2000-11-24	34.75	38.50	34.44	38.50	1988300
2000-11-27	38.94	39.31	34.13	34.50	2441400
2000-11-28	34.88	35.44	30.56	30.75	2984600
2000-11-29	30.50	31.94	29.75	31.69	2943600
2000-11-30	29.94	30.94	28.75	30.06	2353400
2000-12-01	30.06	33.25	30.06	31.50	1936700
2000-12-04	31.38	33.00	30.81	31.38	1538400
2000-12-05	32.50	36.00	32.31	36.00	2413700
2000-12-06	35.06	37.44	34.94	36.00	2066300
2000-12-07	34.94	35.44	33.50	34.94	1497300
2000-12-08	36.38	38.44	35.94	38.31	2393100
2000-12-11	37.88	41.63	36.44	40.50	2784500
2000-12-12	40.50	40.50	37.31	37.50	2880700
2000-12-13	37.81	38.88	34.88	35.00	3062500
2000-12-14	34.94	35.81	34.13	34.94	1455600
2000-12-15	34.38	35.31	32.56	34.50	2206100
2000-12-18	34.63	35.19	33.63	34.31	1447500
2000-12-19	33.88	37.75	33.69	34.75	1957300
2000-12-20	33.31	34.50	31.31	32.31	1697900
2000-12-21	32.31	34.50	31.63	32.19	1828200
2000-12-22	33.06	36.31	33.06	36.00	2014500
2000-12-26	36.25	36.38	34.38	35.88	787400
2000-12-27	36.19	39.19	35.06	38.13	1926700
2000-12-28	37.63	38.81	36.81	38.31	1208200
2000-12-29	38.25	39.19	36.31	37.25	1107600
2001-01-02	37.25	38.75	35.56	37.50	2056700
2001-01-03	36.06	40.44	33.63	39.50	4110600
2001-01-04	39.50	42.63	38.63	39.38	4219700
2001-01-05	39.13	39.19	34.88	36.44	3563300
2001-01-08	36.63	39.75	34.31	39.63	2311300
2001-01-09	39.63	41.25	38.44	39.50	3100800
2001-01-10	37.25	40.50	37.06	39.44	3218100
2001-01-11	38.56	41.81	38.06	41.81	3727700
2001-01-12	41.75	42.75	39.50	40.00	3403900
2001-01-16	38.50	38.94	35.88	36.69	3289100
2001-01-17	38.50	40.00	37.44	37.75	5248900
2001-01-18	37.13	39.69	36.75	39.69	4699100
2001-01-19	39.69	40.00	38.38	39.06	2783800
2001-01-22	38.31	39.56	37.56	38.44	2143100
2001-01-23	38.19	38.44	37.19	38.13	1667700
2001-01-24	38.38	40.88	38.38	40.19	3859800
2001-01-25	40.00	40.06	38.38	38.69	1589300
2001-01-26	38.75	40.69	37.81	39.56	2057800
2001-01-29	39.35	42.00	38.89	41.52	1437800
2001-01-30	41.52	42.74	41.05	41.86	2221600
2001-01-31	43.20	44.05	42.60	43.82	2983500
2001-02-01	43.60	43.90	41.00	41.00	2985000
2001-02-02	41.00	42.22	39.26	39.38	1627200
2001-02-05	38.95	38.96	37.03	37.53	2027300
2001-02-06	37.70	40.00	37.70	37.90	1761600
2001-02-07	37.90	38.85	34.75	35.00	3470100
2001-02-08	35.40	37.24	35.01	35.01	2519700
2001-02-09	35.25	35.86	34.60	35.10	2089700
2001-02-12	35.30	36.68	34.55	35.85	2143600
2001-02-13	35.60	37.06	35.10	35.13	2176100
2001-02-14	36.70	39.84	34.80	39.35	3573100
2001-02-15	40.95	43.00	39.25	41.70	3222000
2001-02-16	39.30	39.84	38.14	39.00	2576700
2001-02-20	38.85	39.25	36.14	36.84	1832600
2001-02-21	35.50	38.97	35.26	37.95	3457800
2001-02-22	38.00	38.95	36.65	37.29	3204900
2001-02-23	37.29	37.90	34.00	35.83	3103200
2001-02-26	36.15	36.35	35.00	35.82	2634300
2001-02-27	35.80	36.56	33.00	33.10	2502000
2001-02-28	33.90	33.90	30.62	31.23	3067200
2001-03-01	30.11	31.23	29.05	31.00	4585300
2001-03-02	30.00	35.00	29.95	33.16	4380700
2001-03-05	35.10	36.60	34.25	36.45	2880400
2001-03-06	37.85	38.70	36.00	36.01	3017200
2001-03-07	36.25	36.85	35.10	36.18	2556000
2001-03-08	35.76	36.80	35.26	36.01	2089300
2001-03-09	33.10	35.00	33.10	33.65	2959800
2001-03-12	33.40	34.58	31.50	32.60	3721800
2001-03-13	33.47	34.67	32.61	34.50	2588800
2001-03-14	33.25	35.30	32.05	34.75	3168400
2001-03-15	35.95	35.95	32.76	33.00	2381000
2001-03-16	32.05	33.02	31.25	31.42	2247200
2001-03-19	31.43	35.20	31.02	34.94	2305100
2001-03-20	35.10	36.00	32.73	32.81	2454400
2001-03-21	32.81	35.00	32.50	32.96	4401600
2001-03-22	33.53	36.00	32.51	36.00	4301100
2001-03-23	37.50	38.49	36.41	37.88	3721400
2001-03-26	37.88	38.50	36.86	37.58	2514600
2001-03-27	36.60	39.49	36.17	37.60	2805800
2001-03-28	37.50	37.50	34.19	34.43	2619500
2001-03-29	34.97	37.00	33.26	34.39	3323300
2001-03-30	34.14	34.14	32.05	33.00	2594200
2001-04-02	33.48	33.67	28.67	29.72	3638700
2001-04-03	30.00	30.31	28.46	29.00	3939800
2001-04-04	28.50	28.90	26.25	26.75	3556100
2001-04-05	28.10	31.50	28.02	31.25	3200000
2001-04-06	30.05	31.11	28.80	29.61	2992500
2001-04-09	29.61	30.30	27.31	29.00	2317800
2001-04-10	29.00	32.30	28.23	31.76	3015700
2001-04-11	35.25	35.80	32.10	33.25	3776500
2001-04-12	32.50	35.39	31.79	34.62	3708800
2001-04-16	34.40	34.89	32.69	33.50	1991400
2001-04-17	33.50	35.26	31.90	33.30	3223500
2001-04-18	35.00	37.70	34.52	35.00	5496400
2001-04-19	35.40	38.60	35.00	38.02	4832200
2001-04-20	39.25	39.25	36.50	37.30	3097300
2001-04-23	36.78	36.78	34.76	35.22	1798500
2001-04-24	35.90	38.10	35.00	35.80	3434800
2001-04-25	35.25	37.40	34.75	36.57	2505600
2001-04-26	37.40	38.25	36.35	36.92	3643700
2001-04-27	37.60	38.58	36.75	37.54	2462900
2001-04-30	38.60	40.50	37.60	39.50	3140300
2001-05-01	39.49	39.49	37.31	38.25	2921600
2001-05-02	38.95	39.20	37.75	38.14	1988300
2001-05-03	37.10	37.38	36.45	36.95	1806000
2001-05-04	35.80	36.55	35.30	35.70	2663700
2001-05-07	36.40	36.75	35.15	35.23	2090200
2001-05-08	35.90	36.09	35.05	35.94	1398200
2001-05-09	35.75	37.33	34.81	36.25	2950700
2001-05-10	40.00	40.10	38.24	38.50	6019900
2001-05-11	38.95	39.49	38.18	38.73	2343500
2001-05-14	38.50	38.59	37.13	37.52	1361000
2001-05-15	37.75	39.60	37.00	38.15	1860300
2001-05-16	38.00	42.00	37.35	41.21	3364300
2001-05-17	41.45	43.20	40.90	42.94	3370700
2001-05-18	42.15	43.30	42.08	42.70	2492400
2001-05-21	42.45	47.20	42.35	47.19	3151600
2001-05-22	46.55	47.21	45.70	45.90	2189700
2001-05-23	45.00	45.04	43.27	43.40	2437500
2001-05-24	43.30	44.00	42.85	43.92	1755900
2001-05-25	44.16	45.25	44.02	44.49	2532400
2001-05-29	43.35	43.64	41.69	42.20	2512000
2001-05-30	41.00	41.01	38.90	39.48	2279800
2001-05-31	39.47	40.90	39.34	39.85	2218200
2001-06-01	40.60	42.50	39.86	41.75	2216700
2001-06-04	41.87	42.48	39.80	40.40	1414800
2001-06-05	41.50	43.95	40.60	43.47	1939700
2001-06-06	43.00	43.99	41.95	43.21	1711100
2001-06-07	43.21	46.75	43.00	46.62	2755300
2001-06-08	46.00	46.90	44.89	45.09	1431300
2001-06-11	44.90	44.90	42.56	43.04	1679900
2001-06-12	42.49	44.00	40.85	43.96	2495600
2001-06-13	43.96	44.93	42.01	42.30	3061800
2001-06-14	42.00	42.00	39.56	39.90	2596600
2001-06-15	39.90	41.25	39.10	40.22	2057400
2001-06-18	41.25	41.74	39.60	40.08	2163200
2001-06-19	41.05	41.40	37.74	38.15	2668500
2001-06-20	36.00	36.00	34.60	35.00	5495500
2001-06-21	35.00	35.65	33.75	34.28	3385100
2001-06-22	34.90	36.06	34.52	34.90	2102900
2001-06-25	35.05	35.34	33.92	34.74	1214300
2001-06-26	34.10	35.15	33.65	34.67	2023700
2001-06-27	34.05	34.45	33.02	33.50	1745400
2001-06-28	34.00	35.31	33.90	34.81	3120400
2001-06-29	35.00	37.50	33.10	35.00	3294200
2001-07-02	35.05	37.05	35.05	36.32	1911500
2001-07-03	37.12	37.45	36.18	36.99	1293800
2001-07-05	36.40	36.49	35.42	35.90	1857500
2001-07-06	34.90	34.97	32.29	32.40	2224900
2001-07-09	32.40	32.50	31.74	32.08	2285400
2001-07-10	32.50	32.99	30.20	30.43	1705400
2001-07-11	30.00	31.46	29.76	31.00	1791700
2001-07-12	32.25	34.60	32.17	34.30	2242900
2001-07-13	33.75	34.96	32.82	33.76	1763100
2001-07-16	33.95	33.99	31.00	31.20	2683500
2001-07-17	30.75	32.87	30.20	32.79	2988800
2001-07-18	31.50	32.50	31.05	31.50	2498800
2001-07-19	32.50	33.42	32.39	33.20	1746800
2001-07-20	32.55	33.39	32.25	32.90	1815000
2001-07-23	33.07	33.28	31.72	32.04	1209500
2001-07-24	32.04	32.90	31.26	31.57	1561400
2001-07-25	31.69	31.87	29.95	31.10	2121100
2001-07-26	31.25	33.10	30.34	32.90	2211800
2001-07-27	33.00	34.40	32.65	33.97	1840500
2001-07-30	33.92	34.85	32.82	33.96	1214600
2001-07-31	33.97	35.32	33.79	33.98	1600400
2001-08-01	35.30	36.25	34.82	35.10	1902900
2001-08-02	35.10	36.45	35.10	35.86	2507300
2001-08-03	35.75	35.75	34.61	34.90	1042900
2001-08-06	34.39	34.95	34.08	34.64	867800
2001-08-07	33.92	34.59	33.39	34.10	1325700
2001-08-08	34.00	34.35	32.10	32.20	1643400
2001-08-09	32.25	33.40	31.75	32.50	1175800
2001-08-10	32.40	32.85	31.15	32.43	1636000
2001-08-13	32.45	32.80	31.36	32.55	2104900
2001-08-14	32.56	32.95	32.02	32.15	1126200
2001-08-15	32.16	32.70	31.21	31.32	1289900
2001-08-16	31.00	31.35	30.27	31.35	1873500
2001-08-17	30.00	30.50	29.61	30.13	2269800
2001-08-20	29.90	30.82	29.71	30.74	906200
2001-08-21	30.74	30.97	29.15	29.34	1304400
2001-08-22	30.40	31.64	29.78	31.49	1986300
2001-08-23	31.39	31.99	31.10	31.26	1412700
2001-08-24	31.75	35.12	31.65	35.05	2968400
2001-08-27	35.05	36.47	34.80	35.33	2770400
2001-08-28	35.33	35.70	34.02	34.21	2097600
2001-08-29	34.40	34.57	33.40	33.53	1706900
2001-08-30	33.45	33.45	32.21	33.05	1729900
2001-08-31	32.50	33.00	31.85	32.78	1730600
2001-09-04	32.77	33.15	31.22	31.27	1711400
2001-09-05	30.51	31.65	28.85	30.27	3167100
2001-09-06	29.35	29.70	28.11	28.98	2243100
2001-09-07	28.30	30.49	28.28	29.52	1834500
2001-09-10	29.00	29.59	28.00	28.58	2140600
2001-09-17	25.75	27.39	24.96	25.92	2292200
2001-09-18	25.85	26.49	24.25	24.26	1573000
2001-09-19	25.15	25.48	22.28	24.12	2443500
2001-09-20	23.60	24.00	21.00	21.17	3056100
2001-09-21	19.25	20.50	19.06	20.10	4043800
2001-09-24	21.20	22.69	20.35	21.90	3194100
2001-09-25	21.75	23.19	21.30	21.60	1909400
2001-09-26	21.40	21.68	19.57	19.65	2328500
2001-09-27	20.00	20.15	18.43	19.00	3150200
2001-09-28	19.60	20.49	19.15	19.50	2640300
2001-10-01	19.98	20.00	19.00	19.39	1961400
2001-10-02	19.60	20.53	19.05	19.50	2096000
2001-10-03	19.55	21.98	19.12	20.85	3663000
2001-10-04	21.74	22.86	21.30	21.56	2755300
2001-10-05	21.56	21.95	20.15	21.40	1340200
2001-10-08	21.39	22.74	20.85	22.30	1832900
2001-10-09	22.60	22.80	21.22	21.38	1450800
2001-10-10	21.38	23.00	21.02	22.85	2029700
2001-10-11	23.30	26.40	23.30	26.06	4492800
2001-10-12	25.60	25.76	23.55	24.55	2656100
2001-10-15	22.35	23.15	22.28	22.92	3057200
2001-10-16	23.10	23.80	22.58	23.30	2828200
2001-10-17	23.95	24.21	21.25	21.25	4733500
2001-10-18	21.23	21.24	19.71	20.00	6998000
2001-10-19	18.60	19.20	18.50	19.01	8850600
2001-10-22	19.01	19.96	18.61	19.89	4496800
2001-10-23	19.90	20.40	19.37	19.82	4427400
2001-10-24	19.81	21.80	19.56	21.80	4816800
2001-10-25	21.45	23.55	20.83	23.55	6105500
2001-10-26	23.30	24.60	23.10	23.79	3920200
2001-10-29	23.95	23.95	22.08	22.20	2480000
2001-10-30	22.20	22.50	21.26	21.54	2346700
2001-10-31	23.60	23.60	22.30	23.05	4173900
2001-11-01	23.95	25.25	23.36	25.00	4838000
2001-11-02	25.25	26.33	25.08	26.18	5019800
2001-11-05	26.20	26.73	25.53	25.71	2934000
2001-11-06	25.20	26.25	24.75	26.05	2777800
2001-11-07	26.00	27.16	25.42	26.20	2353600
2001-11-08	26.90	27.99	25.80	26.05	3291000
2001-11-09	25.75	26.56	25.20	25.86	1911700
2001-11-12	25.64	27.00	24.37	26.75	2032400
2001-11-13	28.10	28.70	27.00	27.90	3045300
2001-11-14	28.50	29.00	27.03	27.49	2462600
2001-11-15	27.00	28.03	26.75	27.20	2170900
2001-11-16	27.75	28.24	27.38	27.47	2762200
2001-11-19	27.47	28.05	26.94	27.80	2583400
2001-11-20	27.35	27.36	25.82	26.06	2225300
2001-11-21	26.00	26.70	25.50	26.42	3342100
2001-11-23	26.60	27.36	26.01	27.06	541200
2001-11-26	26.70	30.25	26.70	29.11	3766700
2001-11-27	29.11	30.00	27.77	29.00	2649800
2001-11-28	28.75	29.20	27.79	27.79	2228400
2001-11-29	27.80	29.49	27.80	29.39	3012000
2001-11-30	28.97	28.98	27.60	27.86	2666500
2001-12-03	27.86	28.49	27.05	27.45	1895800
2001-12-04	28.00	29.75	27.75	29.25	3095200
2001-12-05	30.00	32.40	29.98	32.11	3264900
2001-12-06	32.00	33.00	31.62	32.55	2967800
2001-12-07	32.20	32.90	31.41	31.63	2409600
2001-12-10	31.63	32.00	30.50	30.64	2263700
2001-12-11	31.35	31.80	30.60	30.97	1628300
2001-12-12	30.97	31.56	30.01	31.20	1703300
2001-12-13	30.20	30.39	28.40	28.51	3018100
2001-12-14	28.70	29.74	28.31	29.53	1882400
2001-12-17	29.53	31.29	29.45	30.62	1684400
2001-12-18	30.65	31.80	30.58	31.44	2263500
2001-12-19	30.75	30.75	29.66	29.77	2040000
2001-12-20	29.75	29.92	28.11	28.21	3175700
2001-12-21	28.75	29.30	28.30	29.19	2553000
2001-12-24	28.95	29.19	28.20	28.20	483000
2001-12-26	28.43	29.90	28.25	28.80	779300
2001-12-27	28.79	30.05	28.79	29.93	1542500
2001-12-28	30.02	30.72	29.99	30.30	1395800
2001-12-31	30.30	30.47	29.74	30.14	1607000
2002-01-02	30.40	30.75	29.51	30.75	2559100
2002-01-03	30.90	33.49	30.90	33.48	4131200
2002-01-04	33.70	33.98	32.40	33.78	3020400
2002-01-07	34.15	34.50	33.43	34.10	2617800
2002-01-08	33.70	34.88	33.20	34.39	1844700
2002-01-09	34.99	35.65	34.28	34.65	2227400
2002-01-10	34.25	34.61	33.40	33.97	1412600
2002-01-11	33.97	34.86	33.00	33.48	2708900
2002-01-14	33.48	34.24	33.07	33.21	2377100
2002-01-15	33.15	33.90	32.83	33.50	3749200
2002-01-16	31.20	31.21	28.50	28.50	7836200
2002-01-17	28.75	28.75	26.67	27.00	8616400
2002-01-18	26.60	27.80	26.39	27.15	4694000
2002-01-22	27.65	27.65	26.15	26.17	2118800
2002-01-23	27.40	29.00	27.10	28.30	4738400
2002-01-24	28.60	29.40	27.77	27.90	2415000
2002-01-25	28.35	29.15	27.92	29.05	1396200
2002-01-28	29.39	29.88	28.85	29.23	1494500
2002-01-29	29.70	29.98	28.14	28.49	1781300
2002-01-30	28.75	29.74	28.00	29.74	3214400
2002-01-31	30.25	30.50	29.50	29.86	2261300
2002-02-01	29.95	30.24	29.18	30.00	1880600
2002-02-04	31.45	31.45	29.34	29.51	2926800
2002-02-05	29.51	30.35	29.16	29.46	1648500
2002-02-06	29.80	30.42	29.04	30.22	2131400
2002-02-07	30.65	30.65	28.51	28.52	2070100
2002-02-08	28.75	29.14	28.25	28.97	2318200
2002-02-11	29.63	30.64	29.54	30.64	2559600
2002-02-12	30.25	31.29	29.70	30.86	2305100
2002-02-13	31.00	33.40	30.99	33.28	3571800
2002-02-14	33.28	33.80	32.10	32.76	2771400
2002-02-15	32.76	33.25	32.26	32.70	2979800
2002-02-19	32.50	32.51	31.50	31.59	1994200
2002-02-20	32.10	33.60	31.90	33.59	4610400
2002-02-21	32.90	33.20	31.31	31.31	3637800
2002-02-22	31.32	31.80	30.50	30.76	2431100
2002-02-25	31.25	33.90	31.25	33.44	3387300
2002-02-26	33.50	34.50	32.62	34.22	2989700
2002-02-27	34.45	35.23	33.41	33.71	2822200
2002-02-28	33.67	34.48	33.26	33.51	2312400
2002-03-01	34.21	37.55	34.21	37.55	4624600
2002-03-04	37.55	39.99	37.39	39.20	5965200
2002-03-05	38.70	39.70	38.50	39.09	4797800
2002-03-06	39.00	39.25	37.75	38.84	3595600
2002-03-07	39.20	39.59	38.30	39.05	3255600
2002-03-08	39.40	39.59	38.40	39.20	4281100
2002-03-11	39.05	39.05	37.45	38.40	3049300
2002-03-12	37.45	37.97	36.76	37.48	5130700
2002-03-13	36.49	36.75	35.70	35.70	3950400
2002-03-14	36.50	36.70	35.19	35.86	2671100
2002-03-15	37.00	37.50	36.26	37.00	3113000
2002-03-18	37.79	38.89	37.25	37.99	2572500
2002-03-19	38.50	38.65	37.50	38.40	2670300
2002-03-20	37.70	38.75	37.38	37.82	2419100
2002-03-21	37.75	38.56	37.27	38.51	2015200
2002-03-22	38.52	39.15	37.76	37.98	1630500
2002-03-25	38.40	38.95	37.25	37.38	2108200
2002-03-26	37.38	38.48	36.88	38.05	1593700
2002-03-27	38.05	38.50	37.71	38.00	1531900
2002-03-28	39.10	39.69	39.00	39.43	3163200
2002-04-01	39.30	39.39	38.60	39.19	2806700
2002-04-02	39.00	39.01	37.81	38.26	2276900
2002-04-03	38.10	38.85	36.71	37.55	2462300
2002-04-04	37.35	38.29	36.76	38.20	1653900
2002-04-05	38.65	38.72	36.79	37.00	1213800
2002-04-08	35.90	37.24	35.50	36.50	2051000
2002-04-09	36.65	37.34	34.93	35.05	2654100
2002-04-10	35.02	35.40	33.79	34.64	5297800
2002-04-11	35.45	36.50	35.30	35.70	3595600
2002-04-12	35.81	36.91	35.51	36.80	3033200
2002-04-15	36.80	38.13	36.31	37.79	2636900
2002-04-16	40.20	40.20	38.71	39.49	4725700
2002-04-17	38.75	39.28	38.26	38.90	5095400
2002-04-18	37.75	37.89	36.00	36.50	4063500
2002-04-19	36.55	37.23	35.00	35.58	3088400
2002-04-22	35.58	35.58	34.25	34.93	2832800
2002-04-23	35.80	35.83	34.52	34.68	2436700
2002-04-24	34.80	35.18	32.70	32.85	3401000
2002-04-25	32.51	33.70	32.27	33.20	3492700
2002-04-26	33.53	33.62	31.30	31.51	3101400
2002-04-29	31.57	32.50	31.35	31.82	1991000
2002-04-30	32.20	33.66	31.83	32.95	2697000
2002-05-01	32.80	33.98	31.39	33.72	2438600
2002-05-02	33.50	33.77	31.36	31.95	3721300
2002-05-03	31.95	31.98	29.50	30.09	5451300
2002-05-06	30.00	30.80	29.65	30.00	2368600
2002-05-07	30.00	30.30	28.70	29.89	3497300
2002-05-08	31.25	32.39	31.25	31.64	7544000
2002-05-09	31.60	32.32	30.00	30.22	3585300
2002-05-10	30.35	30.69	28.81	29.29	2275000
2002-05-13	29.70	30.74	29.42	30.63	3018800
2002-05-14	32.00	33.15	31.58	32.96	4017100
2002-05-15	32.73	33.75	31.28	32.10	3842300
2002-05-16	32.25	32.45	31.15	32.19	2760600
2002-05-17	32.25	32.30	30.40	31.17	3403800
2002-05-20	31.40	31.44	30.41	30.94	1292100
2002-05-21	31.45	31.49	29.50	30.05	1596200
2002-05-22	29.85	30.45	28.50	29.06	2962500
2002-05-23	29.06	29.07	27.45	28.00	4677300
2002-05-24	26.55	27.75	26.49	27.51	5067000
2002-05-28	27.85	28.10	26.72	27.53	2350000
2002-05-29	27.53	28.00	26.81	27.83	5216600
2002-05-30	27.28	27.55	26.42	27.35	2503900
2002-05-31	27.80	27.98	26.91	27.08	2333900
2002-06-03	27.20	27.32	26.36	26.50	3641700
2002-06-04	26.25	27.92	26.15	27.50	3652400
2002-06-05	27.64	28.10	26.82	27.50	2469600
2002-06-06	27.35	27.35	26.52	26.84	2114200
2002-06-07	25.10	26.66	25.10	26.08	2793000
2002-06-10	26.30	27.15	25.87	26.00	1252900
2002-06-11	26.40	26.50	25.20	25.30	3504000
2002-06-12	25.18	26.85	25.11	26.40	3804400
2002-06-13	25.85	26.73	25.28	25.50	2643000
2002-06-14	25.00	26.08	24.65	25.86	3061000
2002-06-17	26.49	27.40	26.21	27.35	2150700
2002-06-18	27.25	28.49	26.55	26.63	2211600
2002-06-19	26.64	26.64	25.35	25.41	2352300
2002-06-20	25.55	26.25	24.47	24.71	3573100
2002-06-21	24.25	25.01	23.84	24.03	2278400
2002-06-24	24.03	25.35	23.59	24.87	2874300
2002-06-25	25.00	25.65	23.40	23.80	1885200
2002-06-26	23.30	24.85	22.81	24.85	2391300
2002-06-27	25.18	25.48	23.90	24.65	3408700
2002-06-28	24.80	25.35	23.50	23.50	2812100
2002-07-01	23.65	24.20	21.75	22.40	2895300
2002-07-02	22.00	22.01	20.05	20.35	4536300
2002-07-03	20.50	20.99	19.80	20.14	5483900
2002-07-05	20.75	22.48	20.30	22.44	2597900
2002-07-08	22.44	22.70	21.13	21.33	2998600
2002-07-09	20.50	21.00	19.90	20.54	3030400
2002-07-10	21.00	21.00	19.62	19.69	2978400
2002-07-11	19.75	21.25	19.25	21.24	5414600
2002-07-12	21.49	22.08	20.87	21.14	3201100
2002-07-15	21.18	22.20	20.20	22.20	3351100
2002-07-16	21.70	22.96	21.10	21.75	4631300
2002-07-17	21.05	21.68	18.30	18.48	9293900
2002-07-18	18.25	18.50	17.16	17.49	6744000
2002-07-19	17.49	18.10	17.05	17.30	4081000
2002-07-22	17.10	17.74	16.92	17.30	3387300
2002-07-23	17.50	17.55	15.00	15.35	4465200
2002-07-24	15.20	15.95	14.75	15.95	4200700
2002-07-25	15.48	15.50	13.70	14.07	4724200
2002-07-26	15.25	15.25	13.88	14.33	3551900
2002-07-29	14.80	15.49	14.40	15.43	2436200
2002-07-30	15.43	16.31	15.29	16.15	1889300
2002-07-31	16.00	16.00	14.65	15.00	3231800
2002-08-01	15.00	15.40	14.29	14.37	2070400
2002-08-02	14.40	14.42	13.45	13.76	2467500
2002-08-05	13.80	14.05	12.78	13.04	2041100
2002-08-06	13.15	14.50	13.15	13.99	2591500
2002-08-07	14.50	14.78	13.35	14.24	3188400
2002-08-08	14.00	14.62	13.51	14.49	2290500
2002-08-09	14.15	14.99	14.00	14.61	1668400
2002-08-12	14.10	14.50	13.75	14.32	1026900
2002-08-13	14.15	14.86	13.71	13.82	1705800
2002-08-14	13.82	14.69	13.50	14.69	1939500
2002-08-15	14.62	15.14	14.16	14.79	2053500
2002-08-16	14.79	16.05	14.46	15.56	2541400
2002-08-19	15.64	16.40	15.20	16.24	2464200
2002-08-20	15.85	15.85	14.96	15.25	2159600
2002-08-21	15.75	16.37	15.28	16.18	3130200
2002-08-22	16.19	16.88	15.75	16.04	1808700
2002-08-23	15.24	15.68	14.75	14.75	1703700
2002-08-26	14.77	14.86	14.02	14.58	2477200
2002-08-27	14.77	14.77	13.73	13.82	2192000
2002-08-28	13.75	13.75	13.07	13.17	1540600
2002-08-29	12.00	12.94	11.93	12.59	3887000
2002-08-30	12.58	13.15	12.27	12.65	2495600
2002-09-03	12.66	12.66	12.10	12.16	2184300
2002-09-04	12.16	12.45	11.56	12.19	2469100
2002-09-05	11.65	11.93	11.30	11.51	2427000
2002-09-06	12.75	13.40	12.20	12.42	3120600
2002-09-09	12.32	12.71	11.90	12.52	1976200
2002-09-10	12.46	13.28	12.46	13.16	2022400
2002-09-11	13.35	13.88	13.32	13.38	1315300
2002-09-12	12.90	13.13	12.38	12.65	2172900
2002-09-13	12.58	12.80	12.14	12.30	1788700
2002-09-16	12.20	12.45	11.63	11.70	1837400
2002-09-17	12.25	12.30	11.39	11.55	2307200
2002-09-18	11.40	11.42	11.00	11.05	3930700
2002-09-19	10.67	10.82	10.02	10.08	5149300
2002-09-20	10.05	10.33	10.02	10.06	3087300
2002-09-23	10.01	10.10	8.99	9.05	3499000
2002-09-24	8.95	9.65	8.82	9.21	3960400
2002-09-25	9.69	9.80	9.02	9.62	3001200
2002-09-26	9.62	9.76	9.21	9.30	3060100
2002-09-27	9.31	10.00	9.23	9.81	3128800
2002-09-30	9.55	9.85	9.32	9.60	2737600
2002-10-01	9.60	9.69	9.07	9.50	2668500
2002-10-02	9.25	9.78	8.29	9.27	1976100
2002-10-03	9.32	9.35	8.55	8.75	2329200
2002-10-04	8.60	8.63	7.87	7.98	3801900
2002-10-07	7.98	7.99	7.34	7.55	2377900
2002-10-08	7.80	7.82	7.10	7.57	2860500
2002-10-09	7.47	7.75	7.15	7.22	2370700
2002-10-10	7.30	8.09	7.24	7.97	2929500
2002-10-11	8.16	9.70	8.10	9.40	6035100
2002-10-14	9.41	9.46	9.00	9.20	1996700
2002-10-15	9.55	10.24	9.55	9.90	4213800
2002-10-16	9.50	9.91	9.06	9.17	3911000
2002-10-17	9.65	10.04	9.63	9.90	4048600
2002-10-18	9.75	10.56	9.44	10.56	3450500
2002-10-21	10.25	11.32	10.05	11.20	3016200
2002-10-22	10.70	10.90	10.27	10.41	3565500
2002-10-23	10.42	11.19	10.04	10.99	3878600
2002-10-24	11.46	12.40	11.12	11.21	4600800
2002-10-25	11.21	11.98	11.21	11.97	1565700
2002-10-28	12.65	12.68	11.80	12.12	3053000
2002-10-29	11.85	12.20	10.85	11.42	2226800
2002-10-30	11.50	12.61	11.50	12.56	3478600
2002-10-31	12.47	12.82	11.75	12.11	2546600
2002-11-01	11.89	12.70	11.51	12.65	2570800
2002-11-04	13.10	14.00	12.94	13.20	3340300
2002-11-05	12.95	13.03	12.30	12.86	1982000
2002-11-06	13.11	13.44	12.50	13.44	2924000
2002-11-07	12.86	13.04	12.00	12.07	2571400
2002-11-08	11.67	12.25	11.10	11.66	2611200
2002-11-11	11.60	11.60	10.60	11.10	2083100
2002-11-12	11.10	11.46	10.62	10.91	3979900
2002-11-13	10.85	11.33	10.65	11.13	3316100
2002-11-14	11.83	12.34	11.25	12.34	2172500
2002-11-15	11.99	12.74	11.68	12.55	3070200
2002-11-18	12.85	13.17	12.44	12.58	2649500
2002-11-19	12.59	13.70	12.25	12.65	4596000
2002-11-20	12.85	14.91	12.85	14.91	6801500
2002-11-21	15.29	16.59	15.03	16.00	6624000
2002-11-22	16.01	16.20	15.65	15.98	3217800
2002-11-25	15.98	16.99	15.60	16.47	3135000
2002-11-26	16.80	17.20	15.51	15.55	2063600
2002-11-27	15.75	17.01	15.75	16.99	3725200
2002-11-29	16.99	17.00	16.31	16.39	1081700
2002-12-02	17.00	17.58	16.35	16.50	2111400
2002-12-03	16.40	16.40	15.70	15.91	1884200
2002-12-04	15.91	15.91	14.00	14.74	6743300
2002-12-05	15.41	15.41	14.47	14.91	2934300
2002-12-06	14.37	14.73	13.90	14.37	2781400
2002-12-09	14.38	14.38	12.57	12.95	3042600
2002-12-10	13.13	14.23	12.86	13.96	3348300
2002-12-11	13.75	14.42	13.30	13.90	2298000
2002-12-12	14.04	14.20	13.60	13.78	1117000
2002-12-13	13.79	13.79	13.06	13.13	1750900
2002-12-16	13.40	14.32	13.16	14.29	2578100
2002-12-17	14.30	14.91	14.09	14.70	3609700
2002-12-18	14.25	14.25	13.25	13.37	2499200
2002-12-19	13.38	13.83	13.32	13.44	3755500
2002-12-20	13.44	13.82	13.13	13.44	2428000
2002-12-23	13.23	14.10	13.23	14.00	2041700
2002-12-24	13.96	14.15	13.64	13.68	583900
2002-12-26	13.96	14.18	13.67	13.74	1555300
2002-12-27	13.74	13.78	13.35	13.45	922900
2002-12-30	13.50	13.72	12.96	13.11	1176500
2002-12-31	13.04	13.37	12.89	13.01	1546800
2003-01-02	13.27	14.09	13.04	14.05	3180600
2003-01-03	14.02	14.47	13.86	14.18	2288500
2003-01-06	14.50	15.44	14.40	15.32	2924100
2003-01-07	15.43	16.00	15.35	15.46	2942400
2003-01-08	15.47	15.47	14.73	14.91	1958400
2003-01-09	15.11	15.49	15.01	15.20	2421300
2003-01-10	14.86	15.93	14.86	15.81	3349900
2003-01-13	16.21	16.25	14.94	14.98	3161100
2003-01-14	15.15	15.48	14.75	15.48	2624800
2003-01-15	14.70	14.75	12.91	12.99	13861800
2003-01-16	13.05	13.10	11.79	12.41	11505000
2003-01-17	12.21	12.54	11.95	12.17	4584500
2003-01-21	12.20	12.43	11.60	11.87	3535600
2003-01-22	11.87	12.26	11.69	12.05	3885100
2003-01-23	12.31	12.53	11.85	12.39	3339000
2003-01-24	12.30	12.36	11.54	11.56	3648500
2003-01-27	11.43	12.01	11.03	11.12	2454200
2003-01-28	11.27	11.34	10.86	11.01	3194000
2003-01-29	11.00	11.12	10.71	10.75	5489100
2003-01-30	10.76	10.90	10.10	10.16	4077400
2003-01-31	8.75	10.39	8.75	10.39	5955900
2003-02-03	10.40	10.70	10.26	10.37	2844700
2003-02-04	10.38	10.41	10.04	10.18	2407900
2003-02-05	10.35	10.74	10.21	10.21	2600800
2003-02-06	10.27	10.39	9.80	9.95	2888700
2003-02-07	10.10	10.13	9.54	9.63	1413000
2003-02-10	9.73	9.88	9.50	9.74	1202100
2003-02-11	9.75	10.01	9.53	9.59	1746000
2003-02-12	9.59	9.78	9.45	9.58	1734000
2003-02-13	9.58	9.89	9.54	9.72	2007700
2003-02-14	9.78	10.35	9.78	10.32	1985300
2003-02-18	10.60	11.20	10.60	10.94	2903000
2003-02-19	10.94	11.06	10.63	10.83	1707800
2003-02-20	10.92	11.17	10.77	11.06	3182700
2003-02-21	11.60	11.65	11.03	11.60	4008800
2003-02-24	11.50	11.76	11.44	11.61	2175700
2003-02-25	11.61	11.61	10.93	11.52	2375600
2003-02-26	11.52	11.52	11.00	11.07	2247800
2003-02-27	11.20	11.49	10.95	11.41	2331800
2003-02-28	11.41	11.79	11.18	11.59	1987600
2003-03-03	11.69	11.90	11.01	11.13	1787100
2003-03-04	11.14	11.15	10.75	10.83	2905200
2003-03-05	10.85	11.06	10.58	10.86	1678600
2003-03-06	10.81	10.99	10.53	10.70	2519300
2003-03-07	10.40	10.56	10.16	10.46	4110200
2003-03-10	10.40	10.69	10.30	10.60	2070100
2003-03-11	10.56	10.77	10.55	10.74	2352600
2003-03-12	10.74	11.22	10.70	11.18	3232600
2003-03-13	11.70	12.64	11.45	12.50	5370000
2003-03-14	12.24	12.70	12.15	12.26	5142100
2003-03-17	12.10	13.25	12.06	12.80	3513400
2003-03-18	12.80	13.50	12.50	13.14	2299100
2003-03-19	13.14	13.23	12.64	12.95	3030600
2003-03-20	12.95	13.50	12.65	13.27	3329700
2003-03-21	13.57	13.74	13.30	13.63	2714400
2003-03-24	13.20	13.24	12.83	12.99	2123800
2003-03-25	13.07	13.25	12.72	12.93	2739200
2003-03-26	12.94	13.26	12.50	12.65	3670200
2003-03-27	12.55	12.55	11.90	12.34	5522600
2003-03-28	12.20	12.40	11.99	12.01	1843100
2003-03-31	11.00	11.96	11.00	11.64	2774400
2003-04-01	11.78	12.15	11.71	11.98	2054300
2003-04-02	12.33	12.85	12.33	12.83	2327600
2003-04-03	12.83	13.00	12.65	12.81	2002300
2003-04-04	12.81	12.84	12.10	12.48	2515200
2003-04-07	13.08	13.22	12.72	12.85	2251700
2003-04-08	12.75	12.85	12.34	12.37	1719900
2003-04-09	12.36	12.65	11.80	11.87	2118400
2003-04-10	12.07	12.24	11.88	11.94	2055800
2003-04-11	12.16	12.40	11.82	11.87	1931200
2003-04-14	11.87	12.32	11.60	12.32	2639800
2003-04-15	12.32	12.55	11.22	12.38	2685500
2003-04-16	12.71	12.74	11.55	11.74	4812700
2003-04-17	11.74	12.57	11.69	12.35	4041800
2003-04-21	12.35	12.36	11.97	12.14	2147400
2003-04-22	12.14	12.62	11.89	12.62	1974700
2003-04-23	12.62	12.73	12.28	12.45	2163500
2003-04-24	12.45	12.49	12.09	12.12	1237100
2003-04-25	12.12	12.12	11.29	11.44	2681800
2003-04-28	11.47	11.84	11.45	11.70	2532400
2003-04-29	11.75	12.10	11.56	11.73	3793500
2003-04-30	11.76	11.92	11.60	11.60	5528900
2003-05-01	11.67	11.80	11.51	11.70	1839000
2003-05-02	11.76	12.82	11.72	12.75	4988000
2003-05-05	12.75	13.36	12.64	13.11	3702100
2003-05-06	13.02	13.39	12.78	13.17	2616600
2003-05-07	12.97	13.05	12.52	12.61	1962200
2003-05-08	12.00	12.61	12.00	12.20	3145900
2003-05-09	12.45	13.15	12.39	13.06	2508500
2003-05-12	13.06	14.23	12.87	14.01	4741900
2003-05-13	14.01	14.40	13.49	14.29	4241000
2003-05-14	14.27	14.28	13.65	14.08	2231000
2003-05-15	14.16	14.29	13.89	14.15	1785500
2003-05-16	14.15	14.35	13.76	14.31	2978000
2003-05-19	14.03	14.16	13.77	13.80	2781300
2003-05-20	13.81	14.54	13.81	13.96	3132500
2003-05-21	14.06	14.75	14.06	14.52	2975100
2003-05-22	14.47	15.50	14.40	15.19	5150200
2003-05-23	15.19	15.55	14.95	15.32	2952700
2003-05-27	15.08	16.32	15.03	16.10	4776000
2003-05-28	16.11	16.41	15.99	16.40	4549100
2003-05-29	16.40	16.74	16.30	16.47	3950300
2003-05-30	16.87	17.24	16.75	17.15	3443100
2003-06-02	17.37	17.80	16.85	16.90	4280200
2003-06-03	16.89	17.06	16.68	16.88	2987400
2003-06-04	16.90	17.90	16.75	17.62	2125700
2003-06-05	17.62	18.15	17.20	18.10	3922700
2003-06-06	18.80	19.00	17.58	17.62	3447600
2003-06-09	17.61	17.66	17.15	17.26	2953500
2003-06-10	17.35	17.50	16.85	17.31	3686600
2003-06-11	17.31	17.69	16.80	17.43	4735900
2003-06-12	17.43	17.50	16.98	17.36	2135400
2003-06-13	17.17	17.30	16.40	16.53	2027400
2003-06-16	16.76	17.11	16.33	17.11	1636500
2003-06-17	17.29	17.99	16.82	17.89	2547200
2003-06-18	17.75	19.22	17.61	18.99	5189800
2003-06-19	19.04	19.20	17.93	18.09	3255700
2003-06-20	18.24	18.24	17.69	17.91	2507400
2003-06-23	17.90	18.04	17.15	17.28	1225400
2003-06-24	16.98	17.50	16.30	16.88	2009000
2003-06-25	16.74	17.20	16.43	16.62	2532200
2003-06-26	16.69	17.29	16.69	17.18	2986100
2003-06-27	17.23	17.85	17.18	17.32	2134300
2003-06-30	17.57	17.87	17.05	17.31	2503800
2003-07-01	17.31	17.72	16.75	17.69	2160400
2003-07-02	17.69	17.87	17.54	17.85	2532100
2003-07-03	17.47	17.84	17.46	17.53	1026900
2003-07-07	18.40	19.17	17.94	19.03	3392700
2003-07-08	19.03	19.25	18.70	19.15	3437700
2003-07-09	19.15	19.64	18.75	19.33	4316600
2003-07-10	16.96	19.18	16.76	18.98	3165400
2003-07-11	18.99	19.04	18.31	18.60	2883400
2003-07-14	19.18	19.55	19.01	19.12	2793900
2003-07-15	19.29	19.49	18.38	18.69	4238300
2003-07-16	18.60	18.60	16.51	16.85	9984300
2003-07-17	16.85	17.00	16.20	16.67	3912700
2003-07-18	16.74	16.86	16.11	16.39	2450300
2003-07-21	16.14	16.36	15.76	16.04	1827300
2003-07-22	16.29	16.66	16.11	16.60	2809800
2003-07-23	16.90	17.57	16.61	17.32	3301000
2003-07-24	17.47	17.60	16.89	17.00	2555000
2003-07-25	17.00	17.33	16.68	17.28	1801800
2003-07-28	17.28	17.54	17.00	17.41	2555300
2003-07-29	17.41	17.42	16.77	17.09	1739200
2003-07-30	17.16	17.20	16.85	16.87	1288400
2003-07-31	17.07	17.26	16.45	16.45	3072300
2003-08-01	16.47	16.55	16.14	16.51	2465100
2003-08-04	16.51	16.88	16.13	16.39	2057000
2003-08-05	16.44	16.44	16.00	16.01	1684800
2003-08-06	16.00	16.15	15.56	15.60	2255000
2003-08-07	15.75	15.85	15.25	15.73	3017100
2003-08-08	15.77	15.85	14.89	15.07	2112800
2003-08-11	15.15	15.51	15.10	15.19	2357600
2003-08-12	15.29	15.81	15.03	15.80	1916200
2003-08-13	15.81	16.68	15.81	16.18	3310700
2003-08-14	16.19	16.70	15.99	16.46	2122600
2003-08-15	16.64	16.64	15.81	16.01	1146900
2003-08-18	16.28	17.32	16.28	17.23	2370200
2003-08-19	17.24	17.87	17.23	17.60	3046100
2003-08-20	16.70	17.54	16.70	17.22	3056300
2003-08-21	17.30	17.93	17.26	17.90	2705700
2003-08-22	18.20	18.50	17.20	17.25	2975600
2003-08-25	17.25	17.37	17.00	17.35	2152100
2003-08-26	17.00	17.40	16.73	17.28	2869100
2003-08-27	17.07	17.79	17.07	17.77	2201600
2003-08-28	18.15	18.15	17.77	17.83	4214500
2003-08-29	17.83	18.02	17.60	17.83	2423700
2003-09-02	17.83	17.97	17.22	17.49	3521800
2003-09-03	17.65	18.42	17.47	17.95	4444400
2003-09-04	18.00	19.45	17.90	19.25	4450600
2003-09-05	19.25	20.37	18.01	20.11	5510900
2003-09-08	20.40	20.98	20.15	20.97	3916900
2003-09-09	20.97	21.31	20.41	21.03	4469200
2003-09-10	20.59	20.70	19.51	19.71	5315200
2003-09-11	19.71	20.48	19.33	20.01	4050000
2003-09-12	20.01	20.50	19.71	20.46	2747600
2003-09-15	20.47	20.91	20.11	20.20	2821100
2003-09-16	20.20	21.39	20.06	21.23	3504700
2003-09-17	21.24	21.85	21.13	21.36	3544300
2003-09-18	21.36	22.03	19.34	21.72	4723700
2003-09-19	21.72	22.55	21.72	22.00	3963500
2003-09-22	21.60	21.65	21.28	21.65	2592700
2003-09-23	21.67	21.90	21.41	21.87	2250400
2003-09-24	21.80	21.90	20.45	20.52	2304600
2003-09-25	20.63	21.08	20.20	20.24	2893400
2003-09-26	20.20	20.20	19.41	19.49	3656400
2003-09-29	19.50	19.66	18.97	19.46	4992200
2003-09-30	19.47	19.47	18.43	18.60	3990000
2003-10-01	18.67	18.86	18.35	18.70	3391900
2003-10-02	18.64	19.18	18.56	18.71	2336500
2003-10-03	19.05	19.40	18.97	18.99	6104300
2003-10-06	19.01	19.15	18.65	19.07	1615900
2003-10-07	18.92	19.81	18.86	19.70	2547600
2003-10-08	19.85	20.20	19.25	19.32	2661100
2003-10-09	19.65	20.03	19.25	19.36	2617300
2003-10-10	19.65	19.65	19.06	19.16	1957300
2003-10-13	19.17	19.70	18.84	18.85	2945800
2003-10-14	18.89	19.60	18.40	19.53	4414100
2003-10-15	20.60	21.59	20.00	20.29	6753500
2003-10-16	20.02	20.52	20.01	20.46	2317900
2003-10-17	20.60	20.60	19.69	19.73	2198000
2003-10-20	19.73	20.30	19.59	20.14	2269400
2003-10-21	20.24	20.55	19.99	20.37	1909600
2003-10-22	19.61	19.96	19.22	19.23	2306100
2003-10-23	18.75	19.01	18.50	18.72	3152700
2003-10-24	18.60	19.06	18.22	18.60	2362500
2003-10-27	18.72	19.09	18.64	18.87	1635200
2003-10-28	19.40	21.95	19.40	21.83	6920800
2003-10-29	21.58	22.41	21.58	22.14	4288800
2003-10-30	22.50	23.50	22.35	22.88	6258300
2003-10-31	22.88	23.16	22.61	22.78	2423600
2003-11-03	23.03	24.24	23.03	24.24	4321200
2003-11-04	24.24	24.29	23.50	23.70	3623400
2003-11-05	23.70	24.24	23.37	24.07	2186900
2003-11-06	24.10	25.31	24.06	25.21	4416400
2003-11-07	25.27	25.57	24.67	25.16	3709000
2003-11-10	25.03	25.23	23.71	23.82	3667600
2003-11-11	23.82	24.39	23.75	24.00	2613100
2003-11-12	24.15	24.78	24.10	24.73	3312600
2003-11-13	24.73	25.12	23.85	24.15	4767100
2003-11-14	24.20	24.20	22.70	23.00	3815700
2003-11-17	23.00	23.34	22.50	23.15	2220400
2003-11-18	24.19	24.73	23.44	23.58	4904300
2003-11-19	23.58	24.15	23.54	24.00	2290600
2003-11-20	23.75	24.34	23.49	23.50	1887600
2003-11-21	23.58	23.99	23.38	23.79	2582400
2003-11-24	23.94	24.66	23.94	24.66	1719600
2003-11-25	24.90	25.11	24.55	24.55	2406800
2003-11-26	24.89	25.14	24.31	24.86	1851300
2003-11-28	24.71	25.17	24.63	25.17	602000
2003-12-01	25.29	25.52	24.82	25.11	3237800
2003-12-02	25.11	25.44	24.82	25.23	2527100
2003-12-03	25.30	26.31	25.30	25.60	4786800
2003-12-04	25.60	25.76	23.99	24.66	3761200
2003-12-05	24.43	24.43	23.65	23.70	4346900
2003-12-08	23.70	23.88	23.09	23.50	2625500
2003-12-09	23.70	23.75	22.67	22.75	2290300
2003-12-10	22.80	23.05	22.25	22.72	2344500
2003-12-11	22.70	23.36	22.65	23.19	2532200
2003-12-12	23.41	23.68	23.08	23.54	1697300
2003-12-15	23.99	24.00	22.55	22.55	2516600
2003-12-16	22.60	22.73	21.75	22.39	3170200
2003-12-17	22.40	22.70	21.89	22.04	1949400
2003-12-18	22.64	23.89	22.55	23.67	3011600
2003-12-19	23.60	23.95	23.49	23.57	2791600
2003-12-22	23.27	23.75	23.10	23.40	1505700
2003-12-23	23.40	24.40	23.35	24.35	1870900
2003-12-24	24.43	25.00	24.43	24.78	1372400
2003-12-26	24.79	24.97	24.74	24.85	665700
2003-12-29	24.84	25.44	24.82	25.42	1974800
2003-12-30	25.45	25.71	25.19	25.54	1996800
2003-12-31	25.54	25.62	25.24	25.45	2062500
2004-01-02	25.45	25.55	25.03	25.15	2639500
2004-01-05	25.26	26.30	25.24	26.24	3130200
2004-01-06	26.04	26.55	25.91	26.43	2626100
2004-01-07	26.23	26.63	25.80	26.55	3048800
2004-01-08	27.10	27.87	26.92	27.79	4506000
2004-01-09	27.54	28.06	27.05	27.56	4262400
2004-01-12	27.60	27.75	27.27	27.74	2855000
2004-01-13	28.00	28.00	26.37	26.75	3817600
2004-01-14	27.05	27.05	26.09	26.62	2926000
2004-01-15	27.69	30.02	27.69	30.00	14559300
2004-01-16	30.00	30.49	29.78	30.30	8155000
2004-01-20	30.50	30.70	29.82	30.69	3023200
2004-01-21	30.59	30.60	29.50	29.82	2026200
2004-01-22	29.75	30.10	28.17	28.23	3995500
2004-01-23	28.45	28.56	27.40	27.68	4733200
2004-01-26	27.85	28.14	27.40	27.99	2557000
2004-01-27	28.00	28.18	26.72	26.79	3326000
2004-01-28	27.12	27.76	26.68	26.75	3482100
2004-01-29	26.91	27.06	25.52	25.99	3337100
2004-01-30	26.00	27.05	26.00	26.90	3757300
2004-02-02	27.03	27.26	26.30	26.42	2952000
2004-02-03	27.12	27.12	25.44	25.70	3656100
2004-02-04	25.20	25.35	24.49	24.50	3823100
2004-02-05	24.70	25.29	24.24	24.49	4813900
2004-02-06	24.70	26.92	24.69	26.77	5287400
2004-02-09	26.81	26.97	26.31	26.38	2239700
2004-02-10	26.48	26.73	26.01	26.34	1926600
2004-02-11	26.25	27.15	26.18	27.01	4007200
2004-02-12	26.75	27.66	26.56	26.71	2018900
2004-02-13	26.86	27.25	25.05	25.82	2570800
2004-02-17	25.97	26.57	25.81	26.44	2182700
2004-02-18	26.34	26.74	26.06	26.35	1440700
2004-02-19	27.25	27.41	25.71	25.84	4154700
2004-02-20	25.75	26.00	24.70	24.87	5655400
2004-02-23	24.98	25.09	23.27	23.63	5566000
2004-02-24	23.58	23.58	22.82	23.04	6065800
2004-02-25	23.33	24.30	23.16	24.30	4697500
2004-02-26	24.06	24.91	23.88	24.62	3865400
2004-02-27	24.55	24.85	24.27	24.65	3028100
2004-03-01	24.65	25.40	24.53	25.38	2393300
2004-03-02	25.15	25.73	25.00	25.25	2569500
2004-03-03	25.00	25.01	23.70	23.83	3992400
2004-03-04	23.85	24.05	23.48	23.90	3469600
2004-03-05	23.80	24.34	23.31	24.05	3899400
2004-03-08	24.20	24.49	22.80	22.86	3203200
2004-03-09	22.90	23.34	22.35	23.16	5350400
2004-03-10	23.09	23.49	22.15	22.36	3353400
2004-03-11	22.20	23.00	22.16	22.40	5038100
2004-03-12	22.65	23.20	22.51	22.85	2318600
2004-03-15	22.70	22.70	21.01	21.95	2491700
2004-03-16	22.25	22.55	21.51	22.16	2597800
2004-03-17	22.40	22.98	22.31	22.95	2173000
2004-03-18	22.95	23.18	22.25	22.53	2835900
2004-03-19	21.97	22.15	21.08	21.10	5059900
2004-03-22	20.96	21.30	20.70	21.09	3315400
2004-03-23	21.35	21.40	20.47	21.00	4013700
2004-03-24	21.11	22.18	21.10	21.79	4844500
2004-03-25	22.00	23.87	21.75	23.68	6299700
2004-03-26	23.40	23.77	22.95	23.40	3694900
2004-03-29	23.75	24.10	23.56	23.84	3427100
2004-03-30	23.65	24.10	23.48	24.02	2689500
2004-03-31	24.02	24.20	23.60	23.83	2000700
2004-04-01	23.85	24.93	23.84	24.57	3462200
2004-04-02	25.99	26.66	24.75	25.36	4508600
2004-04-05	25.36	25.81	25.03	25.73	2156800
2004-04-06	25.70	25.70	24.60	25.09	2736300
2004-04-07	24.75	25.30	24.35	25.05	2942000
2004-04-08	25.36	25.48	24.85	24.99	2378000
2004-04-12	25.08	25.21	24.77	25.20	2017400
2004-04-13	25.75	25.80	24.65	24.86	3344200
2004-04-14	24.85	25.44	24.52	24.88	2396800
2004-04-15	24.88	24.88	23.16	23.45	3844200
2004-04-16	23.37	23.56	22.80	22.94	4016900
2004-04-19	22.90	23.27	22.52	23.06	3770100
2004-04-20	23.12	23.55	22.18	22.24	2988200
2004-04-21	23.65	24.65	22.08	22.92	6623200
2004-04-22	22.59	23.50	22.12	22.72	5872600
2004-04-23	22.87	23.55	22.85	23.40	2335900
2004-04-26	23.41	23.46	22.29	22.53	3725900
2004-04-27	22.65	22.89	21.66	21.81	3281000
2004-04-28	21.78	22.11	21.30	21.49	2864600
2004-04-29	21.49	21.55	20.05	20.60	8399300
2004-04-30	20.74	20.95	20.15	20.38	3817700
2004-05-03	20.48	20.92	19.64	20.26	3693100
2004-05-04	20.33	20.99	20.33	20.65	3961000
2004-05-05	20.70	21.09	20.48	20.94	3334600
2004-05-06	20.85	20.89	20.16	20.75	2164300
2004-05-07	20.75	21.59	20.72	21.18	3585300
2004-05-10	21.19	21.30	20.43	20.90	3124300
2004-05-11	21.10	21.68	21.09	21.45	1982100
2004-05-12	21.25	21.28	20.17	21.02	2329600
2004-05-13	20.84	21.24	20.51	20.90	3097500
2004-05-14	21.26	21.37	20.49	20.71	2450000
2004-05-17	20.30	20.67	20.08	20.37	2571300
2004-05-18	20.89	21.19	20.71	20.89	2941700
2004-05-19	21.20	21.90	20.90	21.03	3097800
2004-05-20	21.05	21.10	20.52	20.56	2225700
2004-05-21	20.96	21.05	20.54	20.84	2131400
2004-05-24	21.03	21.35	20.68	20.98	1511600
2004-05-25	20.85	21.62	20.68	21.55	1695700
2004-05-26	21.45	21.86	21.15	21.81	2197000
2004-05-27	21.95	22.19	21.73	21.81	1930400
2004-05-28	21.95	22.40	21.66	22.29	1648400
2004-06-01	22.06	22.30	21.79	21.97	1645700
2004-06-02	21.40	21.50	20.74	21.27	3322400
2004-06-03	21.15	21.15	20.34	20.59	3826400
2004-06-04	20.85	21.20	20.66	20.78	3229900
2004-06-07	20.93	21.73	20.89	21.67	2626900
2004-06-08	21.50	22.00	21.35	21.90	2599900
2004-06-09	21.75	21.75	21.03	21.06	1895000
2004-06-10	21.30	21.36	20.70	21.26	1514700
2004-06-14	20.90	20.97	20.40	20.68	1862500
2004-06-15	21.00	21.29	20.81	21.02	1568100
2004-06-16	21.00	21.09	20.83	21.00	1297700
2004-06-17	20.99	21.00	20.03	20.16	2997900
2004-06-18	19.83	20.47	19.60	19.93	3331800
2004-06-21	20.08	20.35	19.80	19.85	1394300
2004-06-22	19.95	20.97	19.88	20.96	2128900
2004-06-23	20.95	21.48	20.68	21.42	1909700
2004-06-24	21.40	22.06	21.34	21.57	2579300
2004-06-25	21.58	22.10	21.58	21.88	2111600
2004-06-28	22.14	22.18	21.27	21.30	1394500
2004-06-29	21.29	22.50	21.29	22.44	2885000
2004-06-30	22.45	22.79	22.24	22.70	2654100
2004-07-01	22.50	22.65	21.10	21.28	3201800
2004-07-02	21.29	21.29	20.68	20.93	2094300
2004-07-06	20.58	20.60	19.72	19.91	2783700
2004-07-07	19.96	20.44	19.96	20.36	2082600
2004-07-08	20.01	20.65	20.00	20.23	2536100
2004-07-09	20.50	20.99	20.47	20.76	1804400
2004-07-12	19.90	20.11	19.26	19.75	4457300
2004-07-13	19.80	20.20	19.65	19.68	2752700
2004-07-14	19.53	19.54	17.92	17.98	7976000
2004-07-15	18.20	18.44	17.93	17.97	3327000
2004-07-16	18.08	18.54	17.60	17.79	3936200
2004-07-19	17.79	18.07	17.40	17.92	3082100
2004-07-20	17.83	18.42	17.52	18.29	3855900
2004-07-21	18.77	18.78	16.73	16.80	5690400
2004-07-22	16.81	17.78	16.76	17.64	4727600
2004-07-23	17.60	17.60	16.79	16.84	2645600
2004-07-26	16.95	17.09	16.13	16.34	3014400
2004-07-27	16.34	16.83	16.23	16.58	4211200
2004-07-28	15.60	16.34	15.57	16.20	4538800
2004-07-29	16.34	17.05	16.32	16.99	2850700
2004-07-30	16.84	17.35	16.84	17.10	2146800
2004-08-02	16.95	17.21	16.64	17.14	1899400
2004-08-03	16.99	17.05	16.05	16.09	3199500
2004-08-04	16.27	16.54	15.90	16.41	3240500
2004-08-05	16.56	16.56	15.77	15.79	3063600
2004-08-06	15.70	15.70	15.20	15.26	2711200
2004-08-09	15.38	15.47	15.05	15.35	1877900
2004-08-10	15.35	15.54	15.11	15.41	3077500
2004-08-11	14.55	15.00	14.06	14.24	6034700
2004-08-12	13.90	13.98	13.32	13.55	4737500
2004-08-13	13.35	13.69	13.20	13.57	3040900
2004-08-16	13.69	13.84	13.50	13.76	2148600
2004-08-17	14.00	14.25	13.90	13.98	2498600
2004-08-18	13.70	14.40	13.70	14.32	3393900
2004-08-19	14.32	14.54	13.94	14.02	3579300
2004-08-20	14.03	14.31	13.92	14.19	2786600
2004-08-23	14.20	14.73	14.13	14.41	2801300
2004-08-24	14.53	14.55	13.70	13.77	2592000
2004-08-25	13.80	14.15	13.60	14.11	2701400
2004-08-26	14.11	14.11	13.70	13.80	2702600
2004-08-27	13.85	14.02	13.76	13.85	1635700
2004-08-30	13.85	13.86	13.23	13.25	2161100
2004-08-31	13.02	13.08	12.60	12.87	4543700
2004-09-01	12.92	13.28	12.81	13.25	4669000
2004-09-02	13.14	13.49	13.09	13.45	2646400
2004-09-03	13.25	13.26	12.74	12.87	3351200
2004-09-07	12.96	13.10	12.63	12.71	1817600
2004-09-08	12.69	13.12	12.53	12.73	2550200
2004-09-09	13.00	13.75	12.90	13.58	3732200
2004-09-10	13.58	14.11	13.40	14.01	3771200
2004-09-13	14.31	14.95	14.29	14.59	4952000
2004-09-14	14.59	14.64	14.31	14.49	3526100
2004-09-15	14.40	14.40	13.74	13.74	3897300
2004-09-16	13.97	14.00	13.45	13.49	2916100
2004-09-17	13.55	13.72	13.45	13.60	3271900
2004-09-20	13.31	14.29	13.31	14.29	3558600
2004-09-21	14.34	14.80	14.05	14.27	6631100
2004-09-22	14.02	14.10	13.68	13.69	2291900
2004-09-23	13.70	14.15	13.48	13.95	4037800
2004-09-24	13.34	14.05	13.10	13.18	4790200
2004-09-27	13.02	13.09	12.75	12.75	3018400
2004-09-28	12.95	13.08	12.77	13.02	3680000
2004-09-29	13.00	13.51	13.00	13.46	3878600
2004-09-30	13.49	13.84	13.26	13.40	2247000
2004-10-01	13.95	14.39	13.85	14.36	3278200
2004-10-04	14.55	14.83	14.35	14.40	2940000
2004-10-05	14.36	14.68	14.09	14.56	2255200
2004-10-06	14.40	14.55	13.80	14.14	3694400
2004-10-07	14.18	14.75	14.10	14.47	3257300
2004-10-08	14.47	14.47	13.96	14.02	3678100
2004-10-11	14.03	14.13	13.76	13.99	2027500
2004-10-12	13.80	13.81	13.50	13.73	3405900
2004-10-13	14.55	14.60	13.75	13.89	2805500
2004-10-14	13.75	13.75	13.19	13.20	4404400
2004-10-15	13.30	13.57	13.10	13.35	2694700
2004-10-18	13.36	13.73	13.14	13.66	2102900
2004-10-19	13.99	14.40	13.93	14.21	6325900
2004-10-20	13.38	15.07	13.30	15.03	8615900
2004-10-21	16.00	16.10	15.10	16.09	8680400
2004-10-22	16.08	16.19	15.62	15.67	4985900
2004-10-25	15.67	16.34	15.54	16.21	3958300
2004-10-26	16.25	16.35	15.84	15.88	3204500
2004-10-27	15.88	16.70	15.80	16.65	3111200
2004-10-28	16.65	16.90	16.50	16.57	3202700
2004-10-29	16.06	16.77	16.04	16.56	3143500
2004-11-01	16.61	16.81	16.41	16.80	1783400
2004-11-02	16.25	17.08	16.22	16.44	3937700
2004-11-03	17.00	17.06	16.21	16.38	3792000
2004-11-04	16.38	16.70	16.03	16.47	2304400
2004-11-05	16.70	17.09	16.63	16.85	1926300
2004-11-08	16.92	17.10	16.75	16.88	1660800
2004-11-09	16.89	17.00	16.54	16.62	1700300
2004-11-10	16.55	16.55	16.05	16.20	2549300
2004-11-11	16.25	16.59	16.16	16.52	1764800
2004-11-12	16.43	16.80	16.29	16.79	2204900
2004-11-15	16.78	17.42	16.63	17.20	2692300
2004-11-16	17.13	17.34	17.06	17.19	2560100
2004-11-17	17.49	18.15	17.44	17.75	3868000
2004-11-18	17.10	18.05	17.08	18.01	4166900
2004-11-19	17.99	18.00	17.46	17.46	3430600
2004-11-22	17.43	17.61	17.24	17.57	2146300
2004-11-23	17.47	17.69	17.22	17.41	1726300
2004-11-24	17.46	17.62	17.29	17.59	1025000
2004-11-26	17.59	17.81	17.59	17.62	409900
2004-11-29	17.77	17.94	17.37	17.75	2156000
2004-11-30	17.75	17.82	17.05	17.06	2389500
2004-12-01	17.31	17.83	17.26	17.77	2855700
2004-12-02	17.90	18.74	17.83	18.17	4771200
2004-12-03	18.50	18.97	18.47	18.58	3305700
2004-12-06	18.30	18.59	18.00	18.43	1507100
2004-12-07	18.52	18.70	17.88	17.88	1826800
2004-12-08	17.75	17.76	17.32	17.46	3079200
2004-12-09	16.75	17.13	16.41	16.87	4558000
2004-12-10	16.88	16.95	16.59	16.65	2349200
2004-12-13	16.75	16.85	16.42	16.60	3681400
2004-12-14	16.75	17.00	16.70	16.75	2429200
2004-12-15	16.78	16.90	16.60	16.75	1943000
2004-12-16	16.50	16.88	16.27	16.41	2346800
2004-12-17	16.35	16.55	16.33	16.47	2807200
2004-12-20	16.51	16.66	16.01	16.02	1835400
2004-12-21	16.17	16.27	15.96	16.19	2194700
2004-12-22	16.20	16.42	16.16	16.20	1173900
2004-12-23	16.18	16.58	16.04	16.55	2285900
2004-12-27	16.61	16.70	16.37	16.40	1239300
2004-12-28	16.41	16.71	16.34	16.58	1133700
2004-12-29	16.49	16.98	16.49	16.75	1210200
2004-12-30	16.80	17.21	16.80	17.18	2064300
2004-12-31	17.08	17.30	16.99	17.07	1069000
2005-01-03	17.10	17.33	16.45	16.57	2223100
2005-01-04	16.58	16.63	15.34	15.57	4230800
2005-01-05	15.56	15.69	15.15	15.36	3534500
2005-01-06	15.46	15.53	15.14	15.17	3600000
2005-01-07	15.45	15.93	15.26	15.50	3932300
2005-01-10	15.53	15.61	15.23	15.36	1782500
2005-01-11	15.20	15.21	14.77	14.84	3176300
2005-01-12	15.20	15.64	15.08	15.19	4441400
2005-01-13	15.23	15.31	14.78	14.86	2886400
2005-01-14	14.98	15.26	14.95	15.20	2753900
2005-01-18	15.05	15.40	15.04	15.34	3017200
2005-01-19	15.00	15.18	14.23	14.36	4897200
2005-01-20	14.36	14.59	14.11	14.18	3623400
2005-01-21	14.15	14.35	13.76	13.88	3899800
2005-01-24	13.87	14.08	13.53	13.56	2101600
2005-01-25	13.72	13.96	13.53	13.64	2646900
2005-01-26	13.83	13.90	13.60	13.85	2219700
2005-01-27	13.87	14.05	13.69	13.94	1774600
2005-01-28	14.00	14.00	13.54	13.75	2484800
2005-01-31	13.95	14.12	13.86	14.03	1778200
2005-02-01	14.09	14.52	14.03	14.50	2888600
2005-02-02	14.50	14.58	14.18	14.39	2179700
2005-02-03	14.37	14.37	13.94	14.12	1287500
2005-02-04	14.15	14.64	14.12	14.50	2887100
2005-02-07	14.40	14.64	14.32	14.53	1811600
2005-02-08	14.60	15.19	14.50	15.11	2973700
2005-02-09	15.05	15.05	14.55	14.65	2007800
2005-02-10	14.95	15.33	14.70	14.84	3304700
2005-02-11	14.81	15.81	14.65	15.59	3629300
2005-02-14	15.68	15.68	15.19	15.37	1541100
2005-02-15	15.34	16.18	15.30	15.86	4614500
2005-02-16	15.86	16.05	15.50	15.74	2513900
2005-02-17	15.80	15.86	15.10	15.15	2603200
2005-02-18	14.94	15.42	14.91	15.33	1956500
2005-02-22	15.22	15.85	15.09	15.18	2559300
2005-02-23	15.28	15.45	14.81	15.07	2322800
2005-02-24	15.08	15.47	14.75	15.42	2486800
2005-02-25	15.42	15.90	15.20	15.86	2172100
2005-02-28	15.77	16.10	15.23	15.42	2043500
2005-03-01	15.60	16.01	15.48	16.00	2489000
2005-03-02	15.75	15.91	15.42	15.73	2801400
2005-03-03	15.90	15.92	15.30	15.51	2330600
2005-03-04	15.65	15.65	15.12	15.19	2154900
2005-03-07	15.20	15.62	15.16	15.37	2985200
2005-03-08	15.31	15.60	15.15	15.26	1753500
2005-03-09	15.26	15.45	15.20	15.30	1757500
2005-03-10	15.27	15.45	15.09	15.30	1941800
2005-03-11	15.37	15.38	14.89	14.95	2593200
2005-03-14	14.95	15.19	14.90	15.13	918500
2005-03-15	15.25	15.25	14.90	14.93	2203300
2005-03-16	14.83	15.09	14.51	14.58	1875700
2005-03-17	14.70	14.92	14.61	14.68	1645300
2005-03-18	14.78	14.79	14.38	14.41	1785500
2005-03-21	14.43	14.71	14.23	14.58	1263800
2005-03-22	14.66	14.78	14.38	14.41	1471400
2005-03-23	14.44	14.76	14.41	14.42	1975200
2005-03-24	14.50	14.89	14.50	14.65	1723500
2005-03-28	14.72	14.89	14.69	14.71	1873300
2005-03-29	14.61	14.72	14.17	14.24	2131500
2005-03-30	14.34	14.82	14.21	14.82	2684000
2005-03-31	14.82	14.92	14.54	14.60	3508600
2005-04-01	14.68	14.71	14.22	14.29	1771400
2005-04-04	14.35	14.35	13.67	13.80	3632800
2005-04-05	13.80	13.93	13.64	13.71	2236500
2005-04-06	13.84	14.02	13.80	13.84	2132900
2005-04-07	13.87	14.32	13.82	14.30	4142500
2005-04-08	14.24	14.48	14.21	14.26	1955500
2005-04-11	14.26	14.33	14.03	14.04	1775900
2005-04-12	13.92	14.04	13.61	13.97	2161700
2005-04-13	13.97	13.97	13.21	13.25	2858200
2005-04-14	13.28	13.33	12.81	12.81	3188100
2005-04-15	12.60	12.69	12.17	12.30	5693400
2005-04-18	12.25	12.92	12.25	12.71	3147000
2005-04-19	12.85	13.10	12.73	13.09	3553600
2005-04-20	13.18	13.25	12.10	12.14	4174600
2005-04-21	12.25	12.40	11.89	12.04	4453500
2005-04-22	12.00	12.00	11.46	11.57	3658500
2005-04-25	11.64	11.78	11.48	11.58	3319900
2005-04-26	11.30	11.67	11.23	11.29	3402400
2005-04-27	11.20	11.30	11.00	11.22	3885100
2005-04-28	11.05	11.30	10.92	10.95	1756200
2005-04-29	11.11	11.14	10.80	11.02	3447600
2005-05-02	11.12	11.19	10.89	10.97	2077300
2005-05-03	10.97	11.28	10.94	11.11	2968500
2005-05-04	11.21	11.46	11.10	11.41	2214700
2005-05-05	11.35	11.56	11.16	11.30	2219800
2005-05-06	11.38	11.43	11.23	11.38	1643700
2005-05-09	11.41	11.51	11.27	11.42	1792800
2005-05-10	11.32	11.42	11.17	11.22	1914300
2005-05-11	11.27	11.58	11.14	11.50	2904900
2005-05-12	11.88	12.00	11.63	11.80	3230800
2005-05-13	11.96	12.48	11.91	12.37	5443700
2005-05-16	12.34	12.50	12.15	12.32	3300300
2005-05-17	12.28	12.70	12.26	12.55	2438100
2005-05-18	12.56	13.01	12.47	12.97	3194700
2005-05-19	12.97	13.28	12.75	13.07	2882100
2005-05-20	13.20	13.22	12.97	13.15	1555600
2005-05-23	13.16	13.16	12.87	12.99	1730300
2005-05-24	13.01	13.22	12.86	13.18	1411800
2005-05-25	13.15	13.15	12.74	12.85	1430900
2005-05-26	12.90	13.29	12.90	13.26	1693600
2005-05-27	13.24	13.24	12.95	13.10	1122900
2005-05-31	13.21	13.40	12.99	13.01	1525800
2005-06-01	12.98	13.34	12.89	13.26	2323600
2005-06-02	13.25	13.84	13.24	13.82	2438100
2005-06-03	13.79	13.84	13.44	13.44	2349700
2005-06-06	13.38	13.39	13.10	13.13	1588300
2005-06-07	13.20	13.55	13.07	13.08	1842000
2005-06-08	13.33	13.48	13.18	13.27	1350600
2005-06-09	13.25	13.46	12.91	13.43	2011700
2005-06-10	13.52	13.63	13.10	13.15	1220400
2005-06-13	13.19	13.41	13.09	13.29	1334500
2005-06-14	13.26	13.36	12.99	13.05	1891000
2005-06-15	13.20	13.33	12.75	13.19	2040800
2005-06-16	13.18	13.44	13.13	13.35	1101100
2005-06-17	13.60	13.85	13.45	13.76	2865600
2005-06-20	13.66	13.66	13.41	13.51	1739200
2005-06-21	13.51	13.79	13.49	13.65	1850700
2005-06-22	13.70	13.88	13.59	13.75	1445500
2005-06-23	13.75	14.32	13.65	13.73	2468600
2005-06-24	13.60	13.64	13.13	13.20	1806400
2005-06-27	13.15	13.25	12.78	12.84	2173700
2005-06-28	12.86	12.94	12.70	12.72	3068400
2005-06-29	12.72	12.79	12.13	12.20	3614300
2005-06-30	12.11	12.28	11.86	11.97	3800800
2005-07-01	12.02	12.10	11.71	11.86	1874900
2005-07-05	11.78	12.02	11.70	11.71	2695100
2005-07-06	11.72	12.08	11.60	11.85	4309500
2005-07-07	11.78	11.99	11.70	11.93	1818600
2005-07-08	12.01	12.81	11.94	12.74	4291300
2005-07-11	12.80	13.44	12.77	13.41	3818600
2005-07-12	13.35	13.76	13.22	13.70	3552000
2005-07-13	13.70	13.84	13.36	13.72	2910300
2005-07-14	13.87	14.08	13.62	13.88	1838100
2005-07-15	14.00	14.00	13.53	13.80	1452600
2005-07-18	13.86	13.86	13.42	13.55	1963100
2005-07-19	13.67	13.88	13.63	13.71	1835300
2005-07-20	15.00	16.46	14.72	16.30	14556700
2005-07-21	16.37	16.70	15.96	16.05	5709300
2005-07-22	16.13	16.19	15.52	15.93	4051900
2005-07-25	15.97	15.99	15.63	15.70	2865400
2005-07-26	15.92	15.94	15.59	15.77	2304900
2005-07-27	15.79	15.79	15.20	15.33	4169200
2005-07-28	15.33	15.67	15.28	15.47	2772200
2005-07-29	15.47	15.70	15.33	15.53	2458100
2005-08-01	15.57	15.75	15.26	15.33	1951500
2005-08-02	15.42	15.85	15.33	15.81	2542300
2005-08-03	15.75	15.85	15.44	15.59	2309700
2005-08-04	15.46	15.49	14.83	14.96	2548800
2005-08-05	14.88	15.10	14.72	15.06	1620400
2005-08-08	15.20	15.20	14.82	14.85	1183100
2005-08-09	14.93	15.23	14.90	15.08	1041300
2005-08-10	15.11	15.35	14.69	14.82	1671600
2005-08-11	14.91	15.40	14.85	15.36	2710800
2005-08-12	15.19	15.20	14.93	15.05	1761700
2005-08-15	15.23	15.92	15.23	15.81	2613000
2005-08-16	15.50	15.55	15.07	15.09	2092300
2005-08-17	15.22	15.81	15.22	15.68	3469300
2005-08-18	15.49	15.51	15.16	15.34	2809400
2005-08-19	15.82	15.92	15.48	15.69	3050500
2005-08-22	15.69	15.80	15.31	15.59	1948800
2005-08-23	15.74	15.85	15.31	15.56	1647600
2005-08-24	15.57	15.98	15.36	15.90	4072200
2005-08-25	15.90	16.37	15.90	16.22	3856900
2005-08-26	16.25	16.26	15.87	16.15	3490800
2005-08-29	16.04	16.65	15.96	16.62	2900400
2005-08-30	16.72	16.75	16.30	16.52	2241700
2005-08-31	16.48	16.81	16.28	16.80	2147100
2005-09-01	16.75	16.86	16.43	16.75	2935300
2005-09-02	16.90	16.94	16.57	16.81	1465200
2005-09-06	16.81	16.83	16.50	16.73	1931100
2005-09-07	16.67	16.85	16.40	16.53	1616200
2005-09-08	16.40	16.64	16.31	16.44	1530800
2005-09-09	16.47	16.71	16.34	16.68	1134500
2005-09-12	16.62	17.20	16.58	17.10	2530900
2005-09-13	17.00	17.30	16.93	17.08	1998800
2005-09-14	17.15	17.18	16.56	16.65	1416000
2005-09-15	16.69	16.87	16.02	16.36	2140800
2005-09-16	16.36	16.48	15.85	16.28	2417100
2005-09-19	16.16	16.24	15.37	15.83	2246600
2005-09-20	15.87	16.19	15.54	15.58	1897700
2005-09-21	15.75	16.05	15.41	15.47	2313300
2005-09-22	15.42	15.93	15.10	15.76	2426100
2005-09-23	15.76	15.97	15.62	15.71	1764100
2005-09-26	15.85	16.10	15.39	15.49	1744700
2005-09-27	15.74	15.76	14.85	15.25	3705100
2005-09-28	15.58	16.15	15.51	15.99	4903300
2005-09-29	15.85	16.27	15.57	16.23	4573600
2005-09-30	16.29	16.66	16.23	16.50	3122800
2005-10-03	16.81	16.99	16.53	16.56	3196100
2005-10-04	16.55	16.81	16.28	16.29	2384500
2005-10-05	16.30	16.35	15.84	15.87	2846900
2005-10-06	15.88	15.95	15.40	15.64	3512500
2005-10-07	15.75	16.01	15.74	15.93	1355100
2005-10-10	16.30	16.30	15.01	15.17	3151700
2005-10-11	15.35	15.47	14.55	14.69	4559000
2005-10-12	14.64	14.81	13.98	14.19	5168500
2005-10-13	14.38	14.55	13.96	14.37	4438900
2005-10-14	14.58	14.60	14.02	14.23	3117300
2005-10-17	14.23	14.49	14.09	14.37	2581100
2005-10-18	14.45	14.53	13.80	13.93	5179700
2005-10-19	14.63	14.80	13.35	14.29	11587900
2005-10-20	14.21	14.50	13.77	13.95	3488500
2005-10-21	14.00	14.21	13.69	14.06	4538700
2005-10-24	14.10	14.25	13.95	14.13	2483300
2005-10-25	14.13	14.62	14.11	14.43	2993400
2005-10-26	14.33	14.45	13.97	14.00	1966600
2005-10-27	13.87	13.92	13.46	13.56	2344000
2005-10-28	13.56	13.61	12.98	13.40	3479800
2005-10-31	13.48	13.79	13.48	13.54	2585700
2005-11-01	13.54	13.56	13.21	13.49	2577800
2005-11-02	13.55	13.93	13.49	13.73	2518200
2005-11-03	13.90	14.16	13.72	13.94	3100900
2005-11-04	14.25	14.60	14.06	14.22	3630400
2005-11-07	14.26	14.33	13.82	13.96	3459900
2005-11-08	13.81	14.14	13.70	13.84	2097800
2005-11-09	13.76	13.80	13.39	13.65	3538000
2005-11-10	13.76	14.16	13.66	14.05	4698500
2005-11-11	14.09	14.19	13.91	13.98	3097800
2005-11-14	13.98	14.40	13.92	14.25	3082000
2005-11-15	14.40	15.05	14.39	14.68	5306900
2005-11-16	14.65	14.74	14.02	14.31	3799600
2005-11-17	14.26	14.64	14.07	14.46	3088100
2005-11-18	14.46	14.68	14.04	14.05	5642100
2005-11-21	14.15	14.16	13.93	13.98	2546700
2005-11-22	13.90	14.39	13.88	14.29	2442000
2005-11-23	14.19	14.46	14.15	14.33	2946200
2005-11-25	14.45	14.91	14.44	14.84	1297200
2005-11-28	15.00	15.05	14.43	14.59	4031300
2005-11-29	14.66	14.72	14.15	14.23	2332300
2005-11-30	14.24	14.73	14.17	14.63	3929600
2005-12-01	14.90	15.97	14.63	15.79	7151400
2005-12-02	15.68	15.84	15.32	15.46	3320300
2005-12-05	15.40	15.48	15.12	15.43	2373700
2005-12-06	15.42	15.82	15.40	15.52	2655800
2005-12-07	15.54	15.63	15.17	15.25	3094700
2005-12-08	15.30	15.51	14.86	14.99	3307300
2005-12-09	14.98	15.40	14.95	15.34	2563200
2005-12-12	15.45	15.70	15.30	15.59	2151600
2005-12-13	15.50	15.66	15.09	15.50	4600000
2005-12-14	15.40	15.63	15.31	15.45	2088600
2005-12-15	15.49	15.75	15.38	15.68	2453400
2005-12-16	15.69	15.69	14.63	14.78	5927500
2005-12-19	14.35	14.79	14.11	14.16	2928000
2005-12-20	14.45	14.60	14.26	14.30	2279000
2005-12-21	14.33	14.61	14.30	14.60	1976900
2005-12-22	14.63	14.97	14.63	14.95	1589600
2005-12-23	14.96	15.05	14.63	14.73	1332900
2005-12-27	14.83	14.85	14.56	14.66	1289400
2005-12-28	14.65	14.67	14.36	14.62	1026300
2005-12-29	14.63	14.70	14.53	14.61	913000
2005-12-30	14.51	14.65	14.25	14.57	1156300
2006-01-03	14.50	14.88	14.22	14.78	2081600
2006-01-04	14.81	15.04	14.58	14.70	1607800
2006-01-05	14.74	15.33	14.68	15.19	2284200
2006-01-06	15.44	15.80	15.30	15.70	2530800
2006-01-09	15.65	15.90	15.56	15.69	1735400
2006-01-10	15.64	16.08	15.40	16.03	2212400
2006-01-11	16.08	16.45	15.95	16.39	4017300
2006-01-12	16.50	16.50	16.30	16.43	4071200
2006-01-13	16.43	16.49	16.00	16.24	4103200
2006-01-17	16.10	16.15	15.62	15.90	3559200
2006-01-18	16.65	17.36	16.14	16.99	9518100
2006-01-19	17.20	17.25	16.79	16.81	4055500
2006-01-20	16.81	16.81	16.06	16.09	3596000
2006-01-23	16.16	16.36	15.94	16.30	2438500
2006-01-24	16.55	17.22	16.47	16.96	6428600
2006-01-25	16.99	17.17	16.84	17.11	3231600
2006-01-26	17.30	17.90	17.15	17.66	4878100
2006-01-27	17.91	18.05	17.70	17.90	2969200
2006-01-30	17.87	18.08	17.53	17.58	2041300
2006-01-31	17.59	17.67	17.24	17.42	3399900
2006-02-01	17.42	17.93	17.42	17.86	2742700
2006-02-02	17.85	18.05	16.99	17.00	3098900
2006-02-03	16.85	17.33	16.50	16.85	2652000
2006-02-06	16.85	17.37	16.78	17.36	1589500
2006-02-07	17.38	17.43	16.83	16.89	2604800
2006-02-08	17.04	17.44	17.00	17.37	2117100
2006-02-09	17.40	17.79	17.30	17.39	2820300
2006-02-10	17.38	17.38	16.78	16.97	2019600
2006-02-13	16.84	16.95	16.54	16.64	1432000
2006-02-14	16.64	17.22	16.52	17.22	1711800
2006-02-15	17.13	17.39	16.98	17.33	1360600
2006-02-16	17.50	17.54	17.00	17.39	2873200
2006-02-17	17.60	17.65	17.16	17.22	1893400
2006-02-21	17.17	17.20	16.82	16.95	1951500
2006-02-22	16.95	17.39	16.65	17.11	2885300
2006-02-23	17.11	17.32	16.82	17.14	2371700
2006-02-24	17.14	17.23	16.95	17.00	2525100
2006-02-27	16.99	17.20	16.87	16.96	2450600
2006-02-28	16.80	16.96	16.60	16.79	3537200
2006-03-01	16.84	17.73	16.84	17.66	5953900
2006-03-02	17.35	17.67	17.23	17.35	4147100
2006-03-03	17.25	17.42	17.03	17.04	3895900
2006-03-06	17.10	17.10	16.38	16.41	4485200
2006-03-07	16.41	16.41	15.60	15.79	6843100
2006-03-08	15.78	16.01	15.30	15.75	4669000
2006-03-09	15.82	16.02	15.48	15.51	2338900
2006-03-10	15.47	15.91	15.30	15.72	2616500
2006-03-13	15.71	15.94	15.60	15.64	1455400
2006-03-14	15.55	15.98	15.52	15.88	2222800
2006-03-15	16.00	16.17	15.81	15.92	2682200
2006-03-16	15.92	15.92	14.74	14.78	5530900
2006-03-17	14.80	15.53	14.63	14.96	3917300
2006-03-20	15.05	15.26	14.97	15.04	1973300
2006-03-21	15.06	15.52	14.93	15.18	2993900
2006-03-22	14.97	15.16	14.83	14.98	1904000
2006-03-23	14.95	15.24	14.94	15.04	2499100
2006-03-24	15.11	15.40	14.99	15.30	2049800
2006-03-27	15.23	15.48	15.21	15.22	1629700
2006-03-28	15.17	15.31	14.97	15.05	2290600
2006-03-29	15.16	15.50	14.95	15.49	2140500
2006-03-30	15.57	15.86	15.52	15.68	2712300
2006-03-31	15.65	15.80	15.38	15.51	1947500
2006-04-03	15.59	16.16	15.42	15.89	2493100
2006-04-04	15.89	15.92	15.42	15.66	1986200
2006-04-05	15.75	16.27	15.74	16.20	2341100
2006-04-06	16.21	16.54	16.12	16.50	1702500
2006-04-07	16.61	16.91	15.94	16.01	2982500
2006-04-10	16.02	16.02	15.54	15.75	1766000
2006-04-11	15.70	16.03	15.41	15.65	2031300
2006-04-12	15.68	15.91	15.51	15.60	1493500
2006-04-13	15.66	16.42	15.66	16.23	2422900
2006-04-17	16.33	16.50	15.68	15.89	2114800
2006-04-18	15.89	16.76	15.89	16.55	3695300
2006-04-19	17.15	17.31	16.37	16.65	5743900
2006-04-20	16.75	17.43	16.45	17.37	3996000
2006-04-21	17.59	17.59	16.61	16.81	3309100
2006-04-24	16.72	16.82	16.41	16.68	2073800
2006-04-25	16.72	16.99	16.63	16.81	1842400
2006-04-26	16.82	17.05	16.65	16.89	2964200
2006-04-27	16.80	17.50	16.60	17.20	3898500
2006-04-28	17.15	17.25	16.82	16.86	2310700
2006-05-01	16.80	16.93	16.55	16.65	1748500
2006-05-02	16.77	17.04	16.70	16.90	1170900
2006-05-03	16.80	17.31	16.80	17.30	1613800
2006-05-04	17.37	17.80	17.30	17.55	2296400
2006-05-05	17.63	18.00	17.37	17.58	1009500
2006-05-08	17.45	17.72	17.39	17.58	926800
2006-05-09	17.58	17.61	17.31	17.39	1217400
2006-05-10	17.30	17.39	16.73	16.80	1356500
2006-05-11	16.56	16.57	15.88	16.05	3417500
2006-05-12	16.00	16.17	15.86	16.09	1702800
2006-05-15	16.09	16.19	15.33	15.65	2007700
2006-05-16	15.70	16.13	15.48	15.75	2138900
2006-05-17	15.62	15.82	15.14	15.37	1898900
2006-05-18	15.43	15.60	15.33	15.40	1717400
2006-05-19	15.20	15.56	15.00	15.27	2735500
2006-05-22	15.27	15.39	14.87	15.02	2429000
2006-05-23	15.15	15.59	14.82	14.85	2346700
2006-05-24	14.83	15.06	14.12	14.35	6081200
2006-05-25	14.70	14.83	14.20	14.50	3422200
2006-05-26	14.50	14.86	14.35	14.64	1684300
2006-05-30	15.15	15.24	14.77	14.96	2465900
2006-05-31	15.06	15.68	14.99	15.57	3743000
2006-06-01	15.55	15.82	15.37	15.70	1971400
2006-06-02	15.80	16.02	15.46	15.92	3008900
2006-06-05	15.80	15.80	14.95	14.99	1955400
2006-06-06	15.17	15.40	14.80	15.14	3092600
2006-06-07	15.25	15.32	14.75	14.76	1662600
2006-06-08	14.59	14.69	14.01	14.30	3859200
2006-06-09	14.48	14.75	14.24	14.36	2039700
2006-06-12	14.46	14.46	13.88	13.89	1836900
2006-06-13	13.86	14.18	13.76	13.83	2812300
2006-06-14	13.84	14.25	13.75	14.09	1714400
2006-06-15	14.09	14.62	14.09	14.61	1862800
2006-06-16	14.61	14.68	14.26	14.36	1375900
2006-06-19	14.42	14.63	14.25	14.42	1860800
2006-06-20	14.42	14.48	14.05	14.18	1308800
2006-06-21	14.18	14.86	14.10	14.55	1621500
2006-06-22	14.54	14.54	14.09	14.16	1351700
2006-06-23	14.17	14.17	13.74	13.88	2052600
2006-06-26	13.89	14.14	13.86	13.99	1299100
2006-06-27	14.00	14.01	13.55	13.66	1750600
2006-06-28	13.69	13.71	13.31	13.41	2346100
2006-06-29	13.46	14.15	13.41	14.09	2484800
2006-06-30	14.10	14.21	13.76	13.93	1697100
2006-07-03	13.93	14.33	13.90	14.32	863400
2006-07-05	14.13	14.14	13.61	13.78	1871100
2006-07-06	13.79	14.10	13.77	13.96	2117800
2006-07-07	13.82	14.05	13.59	13.73	1625600
2006-07-10	13.77	14.00	13.00	13.21	2229600
2006-07-11	13.03	13.71	12.82	13.67	2676600
2006-07-12	13.57	13.73	12.94	12.95	2381700
2006-07-13	12.60	13.13	12.58	12.58	3117200
2006-07-14	12.70	12.75	12.44	12.58	2051700
2006-07-17	12.58	12.81	12.51	12.54	2221600
2006-07-18	12.54	12.66	12.18	12.52	2559700
2006-07-19	12.52	12.99	12.30	12.79	4297600
2006-07-20	12.25	12.31	11.50	11.90	8949600
2006-07-21	11.79	12.32	11.79	12.26	7455900
2006-07-24	12.30	12.85	12.28	12.83	3632900
2006-07-25	12.83	12.83	12.36	12.53	3155200
2006-07-26	12.40	12.91	12.28	12.67	2647500
2006-07-27	12.98	13.12	12.70	12.74	3339900
2006-07-28	12.89	13.24	12.80	13.17	2420800
2006-07-31	13.00	13.28	12.77	13.14	2952800
2006-08-01	13.02	13.02	12.70	12.77	1858200
2006-08-02	12.84	13.12	12.84	12.96	1478300
2006-08-03	12.84	13.33	12.81	13.16	2022300
2006-08-04	13.31	13.62	12.90	13.04	2333300
2006-08-07	13.03	13.26	12.83	12.87	2124900
2006-08-08	12.89	13.19	12.68	12.80	1652400
2006-08-09	13.04	13.22	12.75	12.76	1888500
2006-08-10	12.57	12.99	12.53	12.89	1721800
2006-08-11	12.86	12.93	12.51	12.54	2206900
2006-08-14	12.72	13.00	12.63	12.88	1936300
2006-08-15	13.06	13.31	13.06	13.20	2294900
2006-08-16	13.23	13.54	12.96	13.53	4209500
2006-08-17	13.55	13.95	13.52	13.62	2423600
2006-08-18	13.70	13.83	13.41	13.81	2449600
2006-08-21	13.79	13.80	13.50	13.58	1685700
2006-08-22	13.58	13.88	13.56	13.69	2037700
2006-08-23	13.70	13.95	13.51	13.54	1776300
2006-08-24	13.35	13.66	13.35	13.55	3742600
2006-08-25	13.52	13.73	13.45	13.48	2196400
2006-08-28	13.46	13.65	13.44	13.62	1984100
2006-08-29	13.62	13.92	13.60	13.90	2571000
2006-08-30	13.93	14.25	13.75	14.20	2375300
2006-08-31	14.21	14.21	13.90	14.04	2602400
2006-09-01	14.15	14.16	13.67	13.72	2649300
2006-09-05	13.77	13.83	13.51	13.82	3218500
2006-09-06	13.72	13.72	13.31	13.32	2703400
2006-09-07	13.35	13.86	13.30	13.45	3621400
2006-09-08	13.55	13.62	13.13	13.54	3843600
2006-09-11	13.35	13.77	13.35	13.40	2608400
2006-09-12	13.40	14.49	13.39	14.29	4166100
2006-09-13	14.29	14.41	13.83	13.90	3406500
2006-09-14	13.90	14.18	13.72	14.01	3594300
2006-09-15	14.24	14.24	13.83	13.95	2437100
2006-09-18	13.85	14.13	13.79	13.90	2419100
2006-09-19	13.84	13.87	13.44	13.67	2357000
2006-09-20	13.80	13.90	13.65	13.85	2130000
2006-09-21	13.95	14.04	13.56	13.71	3251800
2006-09-22	14.19	14.19	13.41	13.55	2062800
2006-09-25	13.64	14.08	13.45	13.94	2451300
2006-09-26	13.95	14.04	13.68	13.95	1808300
2006-09-27	13.88	14.23	13.66	13.72	1960800
2006-09-28	13.66	13.79	13.41	13.65	3197400
2006-09-29	13.70	13.70	13.15	13.16	4546300
2006-10-02	13.10	13.42	12.95	13.11	3687700
2006-10-03	13.11	13.42	12.98	13.22	3313300
2006-10-04	13.12	13.53	13.09	13.45	3160500
2006-10-05	13.48	13.54	13.37	13.52	1518100
2006-10-06	13.37	13.59	13.20	13.50	2561800
2006-10-09	13.50	13.99	13.43	13.73	2782100
2006-10-10	13.66	13.76	13.49	13.53	2225500
2006-10-11	13.50	13.78	13.34	13.60	2963400
2006-10-12	13.60	13.89	13.42	13.85	3696500
2006-10-13	13.91	14.25	13.79	14.17	3326000
2006-10-16	14.25	14.46	14.07	14.37	2416000
2006-10-17	14.37	14.37	13.77	13.93	3784800
2006-10-18	14.00	14.02	13.12	13.20	7451800
2006-10-19	13.20	14.49	12.96	14.00	13924300
2006-10-20	14.00	14.27	13.70	14.06	6625900
2006-10-23	13.93	14.28	13.93	13.99	4490600
2006-10-24	13.99	14.28	13.76	13.80	3271400
2006-10-25	13.90	14.24	13.88	14.14	3106300
2006-10-26	14.20	14.27	13.93	14.23	2841300
2006-10-27	14.24	14.36	13.74	13.91	3266900
2006-10-30	13.94	14.05	13.84	13.97	2614000
2006-10-31	13.97	14.08	13.90	14.02	3008900
2006-11-01	14.04	14.10	13.60	13.64	3423900
2006-11-02	13.58	13.67	13.42	13.44	3771500
2006-11-03	13.57	13.66	13.44	13.54	3464600
2006-11-06	13.55	13.75	13.34	13.65	3648100
2006-11-07	13.80	14.11	13.71	13.89	2944600
2006-11-08	13.90	13.90	13.60	13.82	3655200
2006-11-09	13.88	13.94	13.51	13.52	3160300
2006-11-10	13.64	13.88	13.51	13.84	1993300
2006-11-13	13.85	14.13	13.70	14.01	3098400
2006-11-14	14.04	14.51	13.84	14.50	4281100
2006-11-15	14.45	14.74	14.18	14.33	5460000
2006-11-16	14.33	14.39	14.02	14.29	4168900
2006-11-17	14.30	14.30	14.02	14.24	2429400
2006-11-20	14.72	14.72	14.21	14.60	3833400
2006-11-21	15.00	15.00	14.45	14.73	4451200
2006-11-22	14.73	14.85	14.61	14.82	2078600
2006-11-24	14.63	14.84	14.59	14.78	555500
2006-11-27	14.65	14.75	14.34	14.35	4352700
2006-11-28	14.36	14.55	14.31	14.47	4121100
2006-11-29	14.62	14.82	14.51	14.69	3598300
2006-11-30	14.73	15.00	14.57	14.90	2930400
2006-12-01	14.90	15.02	14.47	14.65	4323700
2006-12-04	14.56	15.02	14.43	14.94	2354500
2006-12-05	15.04	15.18	14.91	15.05	2927900
2006-12-06	15.00	15.17	14.82	15.03	2761400
2006-12-07	15.00	15.19	14.86	15.03	2708700
2006-12-08	14.95	15.15	14.80	14.98	1926900
2006-12-11	14.93	15.36	14.91	15.22	3680900
2006-12-12	15.15	15.31	14.90	14.96	3522700
2006-12-13	15.05	15.11	14.80	14.92	2489700
2006-12-14	14.91	15.28	14.85	15.18	2609100
2006-12-15	15.18	15.30	15.00	15.11	2505400
2006-12-18	15.09	15.59	15.09	15.28	2488200
2006-12-19	15.29	15.32	14.94	15.09	2333400
2006-12-20	15.10	15.39	15.09	15.17	1471000
2006-12-21	15.20	15.28	14.97	15.05	1408700
2006-12-22	15.01	15.19	14.85	15.00	1036300
2006-12-26	14.95	15.27	14.95	15.27	1171000
2006-12-27	15.25	15.40	15.15	15.19	1547600
2006-12-28	15.18	15.29	15.09	15.16	1083900
2006-12-29	15.11	15.17	14.93	14.96	1808400
2007-01-03	14.90	15.31	14.76	14.93	4658100
2007-01-04	14.94	15.48	14.85	15.46	3769400
2007-01-05	15.38	15.40	15.13	15.29	2501700
2007-01-08	15.35	15.59	15.12	15.45	2672000
2007-01-09	15.46	15.77	15.41	15.69	2114200
2007-01-10	15.94	16.29	15.58	16.19	4089500
2007-01-11	16.19	16.35	16.00	16.05	3736900
2007-01-12	16.05	16.17	15.87	16.02	3502100
2007-01-16	16.03	16.11	15.80	15.97	2806600
2007-01-17	15.97	16.12	15.87	15.93	1964600
2007-01-18	15.94	15.94	14.90	14.97	7412300
2007-01-19	15.00	15.26	14.87	15.22	4021500
2007-01-22	15.34	15.38	14.94	15.20	3587400
2007-01-23	15.10	15.44	15.10	15.21	2875100
2007-01-24	15.18	15.65	15.08	16.10	3548000
2007-01-25	16.00	16.46	15.30	15.33	8156100
2007-01-26	15.21	15.40	14.80	15.24	6752000
2007-01-29	15.25	15.47	14.85	14.87	5390700
2007-01-30	14.92	15.05	14.81	14.94	2830700
2007-01-31	14.87	14.95	14.64	14.90	2854900
2007-02-01	15.05	15.30	14.97	15.08	3770800
2007-02-02	15.18	15.37	15.03	15.21	3590000
2007-02-05	15.12	15.29	15.00	15.21	2719500
2007-02-06	15.26	15.26	14.92	15.04	3215800
2007-02-07	15.11	15.48	15.10	15.32	2465600
2007-02-08	15.33	15.55	15.19	15.43	3708700
2007-02-09	15.45	15.65	15.32	15.34	3325300
2007-02-12	15.40	15.41	15.04	15.25	2273963
2007-02-13	15.22	15.47	15.20	15.39	1967147
2007-02-14	15.55	15.69	15.41	15.59	3248967
2007-02-15	15.57	15.80	15.53	15.64	3478800
2007-02-16	15.65	15.98	15.51	15.89	3863000
2007-02-20	15.63	16.10	15.63	16.05	3215000
2007-02-21	16.00	16.10	15.88	16.03	1311100
2007-02-22	16.16	16.40	16.11	16.36	2220400
2007-02-23	16.40	16.84	16.40	16.64	4001400
2007-02-26	16.76	16.76	16.36	16.60	1847028
2007-02-27	16.30	16.67	15.94	15.95	4299000
2007-02-28	15.92	16.16	15.67	16.11	4218600
2007-03-01	15.75	16.22	15.65	16.01	3614366
2007-03-02	15.90	15.97	15.45	15.48	4075900
2007-03-05	15.34	15.79	15.31	15.49	3101900
2007-03-06	15.65	15.80	15.59	15.71	3040200
2007-03-07	15.65	16.18	15.57	15.97	3337500
2007-03-08	16.15	16.52	16.15	16.47	3223200
2007-03-09	16.60	16.70	16.44	16.64	2512000
2007-03-12	16.57	16.93	16.57	16.84	2247200
2007-03-13	16.66	16.75	16.18	16.22	2786000
2007-03-14	16.26	16.46	16.01	16.30	3768900
2007-03-15	16.30	16.84	16.28	16.81	3995700
2007-03-16	16.82	16.84	16.53	16.71	2336200
2007-03-19	16.79	16.95	16.64	16.74	2882207
2007-03-20	16.74	16.89	16.58	16.77	2270000
2007-03-21	16.75	17.30	16.55	17.17	3655000
2007-03-22	17.18	17.18	16.82	16.90	3114100
2007-03-23	16.94	17.15	16.87	17.03	1626500
2007-03-26	17.07	17.21	16.74	17.00	2570100
2007-03-27	17.00	17.05	16.72	16.74	3077350
2007-03-28	16.74	16.74	16.45	16.50	3605300
2007-03-29	16.57	16.66	16.30	16.44	2843990
2007-03-30	16.45	16.65	16.37	16.54	2445555
2007-04-02	16.64	16.75	16.37	16.60	2261400
2007-04-03	16.72	16.94	16.58	16.76	2525300
2007-04-04	16.76	17.17	16.71	17.16	3641400
2007-04-05	17.51	17.51	17.05	17.09	2987900
2007-04-09	17.10	17.20	16.89	17.03	5355001
2007-04-10	16.99	17.06	16.93	17.01	4051620
2007-04-11	16.99	17.03	16.72	16.75	3646951
2007-04-12	16.77	16.80	16.61	16.69	5028776
2007-04-13	16.70	16.70	16.30	16.35	7693796
2007-04-16	16.50	16.58	16.38	16.52	5283946
2007-04-17	16.40	16.44	16.30	16.35	7209798
2007-04-18	16.35	16.93	16.22	16.75	6555226
2007-04-19	17.41	17.45	16.73	16.84	7677061
2007-04-20	17.00	17.13	16.41	16.64	8235482
2007-04-23	16.69	16.89	16.61	16.72	4653766
2007-04-24	16.80	16.99	16.56	16.66	5513350
2007-04-25	16.72	17.08	16.64	17.07	3986427
2007-04-26	17.00	17.50	16.91	17.48	6074892
2007-04-27	17.48	17.65	17.38	17.44	4184542
2007-04-30	17.36	17.73	17.36	17.45	4623834
2007-05-01	17.45	17.50	17.09	17.40	3422967
2007-05-02	17.36	17.61	17.36	17.52	2079075
2007-05-03	17.50	17.52	17.31	17.39	3783340
2007-05-04	17.39	17.50	17.25	17.39	2866510
2007-05-07	17.49	17.49	17.15	17.18	2382300
2007-05-08	17.10	17.20	16.89	16.91	4295002
2007-05-09	16.92	17.32	16.85	17.29	3275500
2007-05-10	17.30	17.30	16.71	16.79	4489900
2007-05-11	16.90	17.11	16.76	17.04	2847400
2007-05-14	17.05	17.16	16.70	16.83	2769600
2007-05-15	16.87	16.88	16.55	16.65	3019900
2007-05-16	16.66	16.75	16.36	16.72	5815533
2007-05-17	16.72	16.85	16.52	16.73	4852884
2007-05-18	16.76	16.95	16.64	16.94	5182400
2007-05-21	17.10	17.20	16.88	16.97	4766945
2007-05-22	16.91	17.24	16.86	17.13	2801613
2007-05-23	17.15	17.25	16.83	16.83	2231516
2007-05-24	16.92	17.02	16.49	16.56	4172502
2007-05-25	16.70	16.86	16.44	16.64	4960000
2007-05-29	16.64	16.77	16.54	16.67	3041493
2007-05-30	16.46	16.58	16.32	16.58	4463110
2007-05-31	16.78	17.05	16.72	17.02	4631509
2007-06-01	17.00	17.19	16.91	17.02	2582800
2007-06-04	17.05	17.23	16.99	17.17	3114815
2007-06-05	17.17	17.24	16.80	16.95	3274300
2007-06-06	16.96	17.03	16.65	16.79	2574480
2007-06-07	16.66	16.77	16.44	16.46	3580120
2007-06-08	16.46	16.76	16.36	16.73	3514500
2007-06-11	16.73	16.85	16.60	16.62	2180100
2007-06-12	16.52	16.90	16.40	16.57	4312000
2007-06-13	16.68	16.95	16.63	16.87	3145500
2007-06-14	16.85	17.15	16.84	17.11	3224600
2007-06-15	17.25	17.46	17.18	17.36	2349400
2007-06-18	17.34	17.64	17.30	17.60	2417100
2007-06-19	17.52	17.65	17.34	17.59	4602800
2007-06-20	17.65	17.93	17.57	17.72	3474500
2007-06-21	17.66	18.53	17.65	18.30	6826500
2007-06-22	18.21	18.22	17.66	17.77	3959715
2007-06-25	17.78	17.88	17.35	17.38	3729412
2007-06-26	17.48	17.51	17.05	17.15	3446056
2007-06-27	17.16	17.54	17.06	17.50	3306100
2007-06-28	17.40	17.49	17.16	17.19	2641700
2007-06-29	17.52	17.66	17.41	17.58	5036500
2007-07-02	17.61	17.96	17.61	17.88	4709438
2007-07-03	17.87	17.99	17.73	17.82	1999213
2007-07-05	17.82	17.83	17.65	17.68	2994150
2007-07-06	17.73	18.01	17.63	17.97	3623489
2007-07-09	17.95	18.24	17.93	18.17	3796265
2007-07-10	18.11	18.24	17.88	17.92	3229828
2007-07-11	17.92	17.95	17.48	17.50	4339100
2007-07-12	17.53	17.93	17.47	17.90	3019302
2007-07-13	17.89	17.96	17.70	17.88	2850537
2007-07-16	17.72	18.02	17.72	17.79	5291200
2007-07-17	17.90	18.28	17.73	18.03	6990051
2007-07-18	17.80	17.84	17.45	17.72	5405798
2007-07-19	17.60	17.67	16.93	17.61	7290603
2007-07-20	17.46	17.62	17.30	17.44	4170500
2007-07-23	17.54	17.61	17.23	17.24	3377801
2007-07-24	17.05	17.15	16.65	16.73	4482500
2007-07-25	16.85	16.87	16.34	16.68	5952940
2007-07-26	16.53	16.54	15.93	16.13	6006707
2007-07-27	16.08	16.21	15.75	15.75	4957300
2007-07-30	15.69	16.06	15.69	15.99	4794037
2007-07-31	16.08	16.17	15.67	15.69	4669758
2007-08-01	15.68	15.87	15.25	15.60	5675726
2007-08-02	15.27	15.84	15.27	15.76	4524471
2007-08-03	15.75	15.81	15.11	15.12	5230412
2007-08-06	15.17	15.64	15.12	15.61	6366989
2007-08-07	15.49	15.66	15.24	15.50	6122119
2007-08-08	15.53	16.04	15.31	15.63	7710947
2007-08-09	15.43	15.81	15.37	15.41	6208067
2007-08-10	15.29	15.56	15.20	15.44	5226106
2007-08-13	15.65	15.95	15.45	15.67	4045500
2007-08-14	15.75	15.84	15.30	15.31	3009700
2007-08-15	15.27	15.52	15.00	15.01	3735900
2007-08-16	14.87	15.14	14.69	15.02	5985200
2007-08-17	15.56	15.89	15.25	15.45	5205000
2007-08-20	15.52	15.66	15.27	15.48	4426900
2007-08-21	15.45	15.75	15.44	15.49	2717000
2007-08-22	15.66	16.53	15.33	15.66	4160600
2007-08-23	15.78	15.78	15.24	15.31	3685800
2007-08-24	15.25	15.44	15.25	15.43	3031200
2007-08-27	15.38	15.46	15.17	15.17	2441048
2007-08-28	15.03	15.10	14.56	14.56	3321100
2007-08-29	14.62	15.17	14.60	15.12	2567000
2007-08-30	14.96	15.05	14.59	14.64	3396800
2007-08-31	14.84	15.04	14.73	14.89	2824100
2007-09-04	14.90	15.02	14.73	14.88	4048400
2007-09-05	14.70	14.78	14.11	14.24	6422000
2007-09-06	14.36	14.52	14.19	14.50	5566900
2007-09-07	14.34	14.55	14.26	14.45	3867600
2007-09-10	14.48	14.94	14.41	14.64	6408600
2007-09-11	14.66	14.81	14.52	14.74	2472100
2007-09-12	14.65	14.68	14.09	14.12	4372950
2007-09-13	14.15	14.21	13.88	13.99	3715572
2007-09-14	13.87	14.04	13.83	13.88	2777969
2007-09-17	13.80	14.14	13.77	14.07	2728092
2007-09-18	14.14	14.50	13.96	14.49	3888200
2007-09-19	14.49	14.62	14.24	14.28	3887500
2007-09-20	14.32	14.34	14.12	14.21	3002900
2007-09-21	14.25	14.32	14.13	14.26	3360900
2007-09-24	14.19	14.29	13.91	14.01	3105500
2007-09-25	13.90	14.06	13.83	13.99	3409500
2007-09-26	13.98	14.10	13.78	13.88	3595900
2007-09-27	13.85	14.04	13.85	13.90	3171124
2007-09-28	13.87	13.93	13.72	13.80	4209800
2007-10-01	13.76	14.01	13.74	13.94	3593852
2007-10-02	13.99	14.19	13.94	14.08	5301400
2007-10-03	13.99	14.05	13.75	13.82	3952700
2007-10-04	13.82	13.86	13.68	13.75	3539700
2007-10-05	13.90	14.28	13.87	14.11	2874100
2007-10-08	14.11	14.29	14.03	14.17	1831581
2007-10-09	14.25	14.36	14.08	14.26	2510700
2007-10-10	14.18	14.20	13.57	13.65	4039800
2007-10-11	13.70	13.78	13.26	13.36	3630600
2007-10-12	13.51	13.65	13.39	13.52	3249530
2007-10-15	13.49	13.55	13.35	13.49	3503700
2007-10-16	13.41	13.65	13.38	13.50	2652800
2007-10-17	13.80	13.90	13.46	13.82	4574800
2007-10-18	13.17	13.49	12.87	13.01	9191260
2007-10-19	13.12	13.19	12.34	12.39	8301800
2007-10-22	12.24	12.41	12.14	12.29	5074000
2007-10-23	12.56	13.06	12.55	12.94	9942923
2007-10-24	12.91	12.96	12.50	12.89	6296500
2007-10-25	12.98	12.99	12.34	12.50	6507100
2007-10-26	12.56	12.60	12.13	12.30	5698308
2007-10-29	12.35	12.54	12.20	12.30	5539900
2007-10-30	12.25	12.52	12.15	12.31	5256200
2007-10-31	12.32	12.40	12.14	12.34	6136440
2007-11-01	12.15	12.27	12.02	12.09	4028808
2007-11-02	12.20	12.20	11.95	11.99	4617100
2007-11-05	11.90	12.02	11.80	11.89	4678973
2007-11-06	11.89	12.09	11.75	11.89	4182000
2007-11-07	11.72	11.75	11.40	11.42	5027400
2007-11-08	11.45	11.95	11.45	11.86	6733779
2007-11-09	11.68	12.18	11.68	12.04	5424080
2007-11-12	12.04	12.31	11.75	11.80	6449561
2007-11-13	11.92	12.09	11.90	12.08	3049013
2007-11-14	12.18	12.18	11.54	11.57	8574587
2007-11-15	11.50	11.70	11.37	11.46	4626649
2007-11-16	11.51	11.54	11.10	11.35	3086233
2007-11-19	11.25	11.27	10.89	10.92	3340142
2007-11-20	10.95	11.05	10.49	10.67	3907171
2007-11-21	10.54	10.54	10.25	10.38	5080649
2007-11-23	10.45	10.65	10.41	10.60	1191816
2007-11-26	10.70	10.93	10.35	10.37	4265232
2007-11-27	10.44	10.48	10.10	10.27	4106352
2007-11-28	10.38	10.78	10.24	10.70	5755569
2007-11-29	10.68	11.02	10.58	10.77	5663451
2007-11-30	10.91	11.01	10.62	10.89	13335231
2007-12-03	10.91	10.92	10.29	10.77	8061410
2007-12-04	10.70	10.72	10.46	10.52	3704746
2007-12-05	10.68	10.83	10.59	10.65	2719139
2007-12-06	10.70	11.09	10.60	11.06	3435259
2007-12-07	11.08	11.18	11.00	11.09	3606062
2007-12-10	11.10	11.28	10.90	11.19	4114636
2007-12-11	11.23	11.39	10.97	10.98	3770512
2007-12-12	11.25	11.36	10.77	10.99	5212194
2007-12-13	10.84	10.94	10.30	10.46	5806742
2007-12-14	10.46	10.46	10.17	10.18	3299817
2007-12-17	10.16	10.32	10.03	10.06	3883405
2007-12-18	10.20	10.22	10.02	10.15	2468381
2007-12-19	10.20	10.29	10.04	10.17	2307730
2007-12-20	10.23	10.41	10.13	10.37	3003096
2007-12-21	10.47	10.55	10.32	10.53	2475945
2007-12-24	10.38	10.72	10.38	10.52	1661511
2007-12-26	10.50	10.65	10.50	10.57	1246660
2007-12-27	10.57	10.65	10.41	10.42	1625533
2007-12-28	10.50	10.58	10.39	10.49	2169145
2007-12-31	10.44	10.50	10.27	10.34	2261968
2008-01-02	10.35	10.43	9.99	10.06	3181009
2008-01-03	10.11	10.13	9.86	9.90	2875415
2008-01-04	9.90	9.90	9.34	9.45	2991076
2008-01-07	9.50	9.56	9.27	9.43	3234294
2008-01-08	9.41	9.58	8.98	9.01	4819616
2008-01-09	9.01	9.10	8.75	9.03	3685565
2008-01-10	8.88	9.24	8.83	9.18	3415994
2008-01-11	9.07	9.11	8.86	8.94	3049200
2008-01-14	9.03	9.41	9.01	9.41	3071934
2008-01-15	9.39	9.39	8.96	9.03	3026464
2008-01-16	9.01	9.81	8.90	9.60	4670914
2008-01-17	9.61	9.78	9.04	9.08	5212146
2008-01-18	9.35	9.55	8.80	9.49	4418513
2008-01-22	9.02	9.39	9.02	9.17	4171258
2008-01-23	8.80	9.27	8.75	9.17	4429090
2008-01-24	9.35	11.00	9.35	10.18	8779002
2008-01-25	10.30	10.63	10.22	10.49	6683856
2008-01-28	10.55	10.56	10.12	10.40	5028094
2008-01-29	10.54	10.78	10.27	10.74	3384093
2008-01-30	10.72	11.02	10.61	10.87	3834157
2008-01-31	10.73	11.07	10.68	10.99	3687861
2008-02-01	10.99	11.37	10.89	11.37	2740814
2008-02-04	11.31	11.39	11.15	11.22	3620087
2008-02-05	11.05	11.06	10.49	10.53	3512859
2008-02-06	10.62	10.95	10.41	10.64	4068576
2008-02-07	10.52	10.82	10.40	10.64	3426504
2008-02-08	10.56	10.70	10.36	10.53	2476031
2008-02-11	10.62	10.89	10.44	10.83	2485510
2008-02-12	10.92	11.15	10.69	10.76	2719386
2008-02-13	10.94	11.02	10.68	11.00	2222471
2008-02-14	11.02	11.06	10.69	10.75	2205193
2008-02-15	10.69	10.82	10.52	10.72	2095881
2008-02-19	10.82	10.98	10.62	10.69	2068169
2008-02-20	10.61	11.04	10.53	10.98	2416864
2008-02-21	11.09	11.16	10.74	10.81	3251275
2008-02-22	10.88	11.00	10.67	10.93	2730889
2008-02-25	10.97	11.27	10.84	11.24	3346212
2008-02-26	11.74	12.40	11.50	12.22	8184551
2008-02-27	12.21	12.73	12.09	12.50	8332532
2008-02-28	12.40	12.55	12.21	12.26	5193137
2008-02-29	12.10	12.22	11.95	11.99	4072114
2008-03-03	11.99	12.07	11.70	12.00	4092008
2008-03-04	11.87	12.23	11.70	12.20	4915295
2008-03-05	12.30	12.49	12.19	12.39	4954878
2008-03-06	12.35	12.41	11.90	11.90	3005198
2008-03-07	11.78	12.32	11.65	11.90	3792001
2008-03-10	11.90	11.98	11.64	11.67	3441893
2008-03-11	11.92	12.19	11.68	12.19	3057927
2008-03-12	12.14	12.45	12.04	12.15	3496870
2008-03-13	11.96	12.32	11.79	12.16	3543817
2008-03-14	12.32	12.35	11.75	11.99	2996988
2008-03-17	11.67	12.04	11.53	11.91	4096026
2008-03-18	12.25	12.50	12.13	12.46	3964833
2008-03-19	12.55	12.73	12.00	12.00	4188512
2008-03-20	12.00	12.34	11.86	12.32	3454131
2008-03-24	12.44	13.13	12.42	12.84	3719459
2008-03-25	12.91	12.94	12.45	12.53	2717929
2008-03-26	12.45	12.48	12.01	12.29	2625925
2008-03-27	12.79	12.85	12.50	12.51	4428118
2008-03-28	12.85	12.85	12.35	12.41	2274536
2008-03-31	12.79	12.79	12.25	12.42	2599200
2008-04-01	12.63	12.98	12.52	12.92	3880748
2008-04-02	13.04	13.20	12.87	13.00	3250080
2008-04-03	12.86	13.50	12.85	13.46	3902193
2008-04-04	13.45	13.58	13.10	13.47	4467123
2008-04-07	13.62	13.69	13.16	13.25	2005172
2008-04-08	13.04	13.19	12.75	12.80	2223572
2008-04-09	12.70	12.97	12.63	12.76	2565388
2008-04-10	12.63	12.83	12.45	12.73	2870214
2008-04-11	12.55	12.69	12.35	12.39	2961635
2008-04-14	12.34	12.46	12.22	12.22	2038312
2008-04-15	12.14	12.32	11.84	12.27	5347519
2008-04-16	12.40	12.87	12.32	12.61	4517996
2008-04-17	12.58	12.67	12.07	12.13	3657952
2008-04-18	12.28	12.52	12.10	12.42	3382445
2008-04-21	12.38	12.65	12.23	12.58	3462914
2008-04-22	12.58	12.58	11.92	12.28	4342298
2008-04-23	12.87	13.92	12.65	13.47	11342298
2008-04-24	13.27	13.83	13.00	13.60	5567537
2008-04-25	13.70	13.85	13.43	13.69	4234521
2008-04-28	13.69	13.78	13.28	13.43	2915284
2008-04-29	13.33	13.53	13.24	13.40	1794290
2008-04-30	13.50	13.59	13.20	13.29	2409119
2008-05-01	13.16	14.02	13.14	13.94	3413645
2008-05-02	14.01	14.25	13.68	13.83	3412659
2008-05-05	13.72	13.88	13.56	13.77	2063112
2008-05-06	13.60	14.06	13.55	13.97	2630167
2008-05-07	13.90	14.10	13.66	13.75	2773022
2008-05-08	13.83	13.94	13.54	13.88	2880267
2008-05-09	13.64	13.82	13.54	13.66	2013724
2008-05-12	13.74	13.88	13.59	13.84	1570008
2008-05-13	13.93	13.93	13.61	13.64	3561877
2008-05-14	13.77	14.23	13.64	13.87	3369152
2008-05-15	13.86	14.16	13.74	14.10	2374818
2008-05-16	14.25	14.25	13.61	14.09	3057423
2008-05-19	14.15	14.50	14.03	14.09	3462667
2008-05-20	14.08	14.08	13.29	13.42	4918060
2008-05-21	13.40	13.54	13.10	13.20	3247372
2008-05-22	13.20	13.45	13.01	13.22	2741042
2008-05-23	13.14	13.33	12.85	13.08	3070964
2008-05-27	13.02	13.62	13.02	13.57	2733988
2008-05-28	13.51	13.76	13.47	13.56	2520052
2008-05-29	13.62	13.80	13.50	13.53	1820352
2008-05-30	13.64	13.88	13.56	13.74	2141630
2008-06-02	13.66	13.83	13.02	13.23	2965247
2008-06-03	13.25	13.35	12.92	13.04	3880873
2008-06-04	13.05	13.26	12.93	13.03	4389714
2008-06-05	13.00	13.06	12.57	12.70	5566386
2008-06-06	12.61	12.87	12.41	12.47	4320757
2008-06-09	12.43	12.54	11.94	12.21	4381793
2008-06-10	12.15	12.26	11.91	12.11	3471010
2008-06-11	12.11	12.11	10.85	10.86	8863931
2008-06-12	10.94	11.58	10.86	11.50	7354946
2008-06-13	11.59	11.73	11.35	11.45	5267782
2008-06-16	11.40	12.01	11.34	11.70	5579624
2008-06-17	11.75	11.85	11.55	11.65	3312706
2008-06-18	11.55	11.58	11.02	11.12	4512608
2008-06-19	11.07	11.56	11.05	11.45	2999726
2008-06-20	11.31	11.33	10.95	11.11	4602037
2008-06-23	11.12	11.25	10.91	11.01	2908859
2008-06-24	10.95	11.24	10.83	11.01	2290400
2008-06-25	11.14	11.55	11.09	11.31	2495997
2008-06-26	11.00	11.14	10.70	10.73	3659730
2008-06-27	10.74	10.86	10.53	10.71	3656368
2008-06-30	10.98	11.38	10.85	11.07	6712584
2008-07-01	10.98	11.28	10.75	11.25	4741467
2008-07-02	11.35	11.35	10.41	10.56	5577293
2008-07-03	10.58	10.60	10.07	10.32	3173403
2008-07-07	10.46	10.77	10.27	10.50	4436982
2008-07-08	10.39	10.74	10.30	10.73	3313231
2008-07-09	10.76	10.83	10.15	10.15	4568474
2008-07-10	10.16	10.32	9.90	10.22	5925309
2008-07-11	10.01	10.13	9.51	9.83	7127514
2008-07-14	10.03	10.04	9.61	9.73	3008930
2008-07-15	9.65	10.00	9.45	9.78	5448689
2008-07-16	9.78	10.19	9.66	10.19	5416276
2008-07-17	10.21	10.51	9.92	10.43	4153265
2008-07-18	10.42	10.55	10.02	10.39	3967240
2008-07-21	10.33	10.67	10.31	10.49	3586592
2008-07-22	10.39	10.39	9.92	10.00	4907975
2008-07-23	10.56	10.69	10.11	10.48	5026557
2008-07-24	9.60	9.60	8.84	9.17	12985858
2008-07-25	9.39	9.59	9.15	9.25	6491214
2008-07-28	9.23	9.23	8.97	8.98	5125282
2008-07-29	8.92	9.48	8.92	9.35	3618525
2008-07-30	9.58	9.58	9.22	9.43	3985974
2008-07-31	9.31	9.53	9.22	9.37	4305978
2008-08-01	9.36	9.39	9.01	9.30	3350791
2008-08-04	9.31	9.48	9.20	9.24	2620500
2008-08-05	9.50	9.55	9.30	9.54	2860628
2008-08-06	9.46	9.56	9.18	9.49	3551076
2008-08-07	9.47	9.63	9.21	9.36	2331370
2008-08-08	9.43	9.60	9.20	9.59	2771777
2008-08-11	9.58	9.91	9.50	9.80	3348090
2008-08-12	9.86	9.89	9.66	9.81	2893461
2008-08-13	9.89	9.99	9.65	9.83	2759699
2008-08-14	9.70	10.03	9.60	9.91	1784298
2008-08-15	9.84	9.98	9.77	9.84	1557103
2008-08-18	9.82	9.87	9.50	9.63	2677153
2008-08-19	9.52	9.60	9.40	9.44	1687438
2008-08-20	9.50	9.74	9.34	9.48	2231601
2008-08-21	9.25	9.62	9.25	9.48	1579369
2008-08-22	9.47	9.61	9.36	9.46	2955485
2008-08-25	9.40	9.54	9.37	9.41	1789329
2008-08-26	9.42	9.42	9.17	9.27	1229233
2008-08-27	9.23	9.50	9.23	9.35	1301226
2008-08-28	9.38	9.58	9.38	9.52	1410044
2008-08-29	9.42	9.55	9.27	9.33	1820335
2008-09-02	9.18	9.55	9.18	9.31	2027443
2008-09-03	9.34	9.34	9.03	9.13	3534480
2008-09-04	9.15	9.15	8.87	8.90	3732028
2008-09-05	8.90	9.21	8.85	9.18	4031921
2008-09-08	9.43	9.51	9.01	9.21	3253106
2008-09-09	9.34	9.42	8.75	8.75	2607389
2008-09-10	8.86	9.04	8.67	8.96	2411437
2008-09-11	8.76	9.00	8.64	8.90	2776922
2008-09-12	8.76	8.84	8.59	8.72	2569948
2008-09-15	8.36	8.69	8.21	8.26	3710204
2008-09-16	8.14	8.74	8.02	8.57	4020628
2008-09-17	8.30	8.68	8.13	8.25	4108511
2008-09-18	8.40	8.55	8.07	8.55	6320865
2008-09-19	8.76	9.97	8.55	8.66	5716961
2008-09-22	8.65	8.74	8.33	8.35	2112419
2008-09-23	8.36	8.48	8.12	8.16	3429321
2008-09-24	8.20	8.33	8.00	8.07	2730116
2008-09-25	8.05	8.34	7.99	8.15	2894205
2008-09-26	8.11	8.32	7.88	8.31	2206231
2008-09-29	8.13	8.24	7.70	7.76	4081451
2008-09-30	7.89	7.89	7.54	7.81	3181189
2008-10-01	7.76	7.87	7.61	7.74	2236383
2008-10-02	7.68	7.75	7.13	7.15	2949364
2008-10-03	7.21	7.42	6.88	6.90	4614850
2008-10-06	6.82	6.85	6.36	6.75	5214749
2008-10-07	6.97	6.97	6.18	6.19	4228205
2008-10-08	6.00	6.50	5.91	6.07	5425641
2008-10-09	6.17	6.31	5.78	5.81	4052965
2008-10-10	5.67	5.97	5.25	5.73	7193101
2008-10-13	6.07	6.30	5.92	6.25	3480949
2008-10-14	6.53	6.53	5.95	6.10	6014736
2008-10-15	6.19	6.24	5.66	5.68	3918023
2008-10-16	5.63	5.93	5.41	5.93	4830797
2008-10-17	5.81	6.09	5.52	5.81	4101954
2008-10-20	5.92	6.12	5.75	6.09	3411756
2008-10-21	5.94	6.15	5.87	5.91	2647920
2008-10-22	5.68	5.90	5.31	5.48	2730242
2008-10-23	5.11	5.26	4.70	4.91	3961676
2008-10-24	4.58	5.00	4.54	4.72	2998166
2008-10-27	4.61	4.91	4.50	4.68	3485369
2008-10-28	4.91	5.14	4.61	5.14	3231793
2008-10-29	4.95	5.10	4.76	4.78	3686252
2008-10-30	4.91	5.02	4.62	4.70	3436159
2008-10-31	4.71	5.14	4.62	5.10	5024060
2008-11-03	5.03	5.40	5.03	5.19	2251139
2008-11-04	5.41	5.60	5.22	5.60	3305128
2008-11-05	5.53	5.64	5.31	5.32	2803728
2008-11-06	5.17	5.31	4.95	5.04	3500273
2008-11-07	5.09	5.15	4.91	5.01	2329683
2008-11-10	5.03	5.09	4.58	4.60	2599613
2008-11-11	4.70	4.73	4.46	4.55	2316885
2008-11-12	4.47	4.57	4.18	4.19	1807968
2008-11-13	4.11	4.47	3.83	4.45	3796991
2008-11-14	4.39	4.59	4.01	4.05	2194208
2008-11-17	4.01	4.06	3.74	3.76	2325735
2008-11-18	3.79	3.88	3.58	3.70	2276690
2008-11-19	3.70	3.79	3.25	3.27	2518713
2008-11-20	3.25	3.35	2.96	2.97	2958313
2008-11-21	3.00	3.14	2.80	3.14	4424539
2008-11-24	3.20	3.47	3.16	3.45	2664698
2008-11-25	3.53	3.53	3.29	3.44	1720531
2008-11-26	3.38	3.69	3.29	3.69	2423554
2008-11-28	3.76	3.79	3.55	3.79	787539
2008-12-01	3.70	3.80	3.29	3.29	2571812
2008-12-02	3.36	3.48	3.20	3.43	2699391
2008-12-03	3.43	3.82	3.43	3.75	4386065
2008-12-04	3.60	3.91	3.59	3.69	3830615
2008-12-05	3.69	3.86	3.45	3.67	5948434
2008-12-08	3.85	3.98	3.78	3.93	2903384
2008-12-09	3.99	4.23	3.85	4.04	3006999
2008-12-10	4.09	4.35	4.05	4.20	2901853
2008-12-11	4.19	4.21	3.96	3.97	2498633
2008-12-12	3.80	4.15	3.76	4.06	3834600
2008-12-15	4.00	4.13	3.84	3.94	2391526
2008-12-16	4.11	4.21	3.94	4.16	2957825
2008-12-17	4.18	4.45	4.04	4.24	4905198
2008-12-18	4.26	4.27	3.94	4.02	2858470
2008-12-19	4.10	4.38	4.02	4.29	6373160
2008-12-22	4.25	4.30	3.99	4.07	4106501
2008-12-23	4.15	4.18	4.02	4.06	3146584
2008-12-24	4.10	4.19	4.09	4.18	950903
2008-12-26	4.19	4.28	4.08	4.14	1629399
2008-12-29	4.06	4.15	4.00	4.09	1528244
2008-12-30	4.05	4.30	4.01	4.26	2384871
2008-12-31	4.21	4.31	4.19	4.22	2584734
2009-01-02	4.22	4.70	4.15	4.67	4406877
2009-01-05	4.80	5.43	4.80	5.17	9509998
2009-01-06	5.22	5.49	5.21	5.37	5752485
2009-01-07	5.19	5.34	5.05	5.24	4158951
2009-01-08	5.09	5.47	4.93	5.45	5036836
2009-01-09	5.50	5.52	5.16	5.24	4747501
2009-01-12	5.23	5.30	4.99	5.06	2956002
2009-01-13	5.11	5.39	4.95	5.10	5641587
2009-01-14	4.91	5.06	4.71	4.99	3779825
2009-01-15	5.07	5.07	4.60	4.90	3289494
2009-01-16	5.12	5.13	4.81	5.11	4623290
2009-01-20	4.64	4.93	4.33	4.53	4838092
2009-01-21	4.53	4.72	4.37	4.72	4318903
2009-01-22	4.69	4.69	4.39	4.52	3342821
2009-01-23	4.43	4.95	4.33	4.84	4445628
2009-01-26	4.86	5.14	4.80	5.00	3583510
2009-01-27	5.10	5.22	4.95	5.09	3501064
2009-01-28	5.22	5.34	5.07	5.25	4487226
2009-01-29	4.65	5.15	4.65	4.99	5732406
2009-01-30	5.16	5.31	4.80	4.81	5128893
2009-02-02	4.73	5.05	4.69	4.82	3859745
2009-02-03	4.75	4.87	4.63	4.80	4995852
2009-02-04	4.70	5.05	4.70	4.92	4037999
2009-02-05	4.75	5.09	4.74	5.00	3984833
2009-02-06	5.04	5.37	5.02	5.31	4234711
2009-02-09	5.25	5.47	5.19	5.28	3916722
2009-02-10	5.15	5.28	4.78	4.85	6716780
2009-02-11	4.86	4.90	4.73	4.82	2052871
2009-02-12	4.70	4.93	4.62	4.84	4518562
2009-02-13	4.85	4.93	4.79	4.84	1919797
2009-02-17	4.76	4.76	4.36	4.42	3414740
2009-02-18	4.50	4.56	4.28	4.32	3848191
2009-02-19	4.34	4.47	4.11	4.15	3005916
2009-02-20	4.07	4.18	3.79	4.14	5039208
2009-02-23	4.17	4.21	3.90	3.91	2644476
2009-02-24	3.97	4.32	3.97	4.28	3973683
2009-02-25	4.31	4.46	4.07	4.34	3343221
2009-02-26	4.42	4.43	4.19	4.21	2989813
2009-02-27	4.10	4.26	3.96	4.13	2266739
2009-03-02	4.05	4.13	3.92	3.93	2478266
2009-03-03	4.04	4.05	3.78	3.85	3185109
2009-03-04	3.92	4.09	3.83	4.03	2882628
2009-03-05	3.92	4.02	3.78	3.85	2712203
2009-03-06	3.84	3.93	3.24	3.50	7209884
2009-03-09	3.45	3.71	3.39	3.44	3094978
2009-03-10	3.60	3.83	3.46	3.77	3462865
2009-03-11	3.89	3.98	3.72	3.81	2520877
2009-03-12	3.81	4.19	3.75	4.18	3918079
2009-03-13	4.24	4.35	4.03	4.30	3262672
2009-03-16	4.32	4.38	4.07	4.12	2546725
2009-03-17	4.09	4.24	4.01	4.24	2500665
2009-03-18	4.28	4.55	4.18	4.51	3253374
2009-03-19	4.50	4.59	4.41	4.46	2012222
2009-03-20	4.49	4.55	4.10	4.10	3873451
2009-03-23	4.18	4.49	4.15	4.48	2969462
2009-03-24	4.27	4.62	4.20	4.45	5728626
2009-03-25	4.59	4.74	4.26	4.46	3636294
2009-03-26	4.57	4.97	4.55	4.94	4344020
2009-03-27	4.87	4.87	4.70	4.75	2622760
2009-03-30	4.72	4.72	4.42	4.54	2201586
2009-03-31	4.25	4.57	4.12	4.38	11489260
2009-04-01	4.26	4.58	4.26	4.49	19144488
2009-04-02	4.68	4.98	4.55	4.86	11085742
2009-04-03	4.80	5.20	4.68	5.14	9208791
2009-04-06	4.99	5.10	4.90	5.09	4249092
2009-04-07	4.94	5.03	4.73	4.78	3847702
2009-04-08	4.81	4.94	4.71	4.93	2829351
2009-04-09	5.01	5.35	4.98	5.33	5629018
2009-04-13	5.20	5.33	5.11	5.28	3022485
2009-04-14	5.20	5.42	4.99	5.12	5985736
2009-04-15	5.11	5.12	4.90	5.01	3777254
2009-04-16	5.10	5.29	4.92	5.23	6439399
2009-04-17	5.26	5.47	5.19	5.45	6409969
2009-04-20	5.33	5.37	4.87	4.91	4512868
2009-04-21	4.90	5.00	4.40	4.89	6677688
2009-04-22	4.79	5.35	4.75	5.07	5060296
2009-04-23	5.27	5.27	4.78	5.17	9169984
2009-04-24	5.21	5.38	5.00	5.31	4981038
2009-04-27	5.19	5.30	5.00	5.12	3035276
2009-04-28	5.07	5.22	4.91	5.13	2524917
2009-04-29	5.17	5.56	5.12	5.40	6678045
2009-04-30	5.55	6.33	5.55	5.94	13533362
2009-05-01	5.94	6.56	5.93	6.29	10345474
2009-05-04	6.34	7.00	6.15	6.91	11991049
2009-05-05	6.87	6.93	6.61	6.81	5719189
2009-05-06	6.73	6.94	6.66	6.77	6281615
2009-05-07	7.32	7.53	6.27	6.51	12193037
2009-05-08	6.57	6.59	6.12	6.49	8833323
2009-05-11	6.42	6.64	6.25	6.44	5204108
2009-05-12	6.49	6.50	5.87	6.01	6009648
2009-05-13	5.87	5.94	5.57	5.60	7196751
2009-05-14	5.61	6.10	5.57	5.91	6962343
2009-05-15	5.91	6.17	5.76	5.85	3835232
2009-05-18	6.22	6.50	5.95	6.17	6413200
2009-05-19	6.31	6.76	6.22	6.54	7294252
2009-05-20	6.66	6.76	6.35	6.44	6160126
2009-05-21	6.39	6.53	6.18	6.37	7499610
2009-05-22	6.50	6.77	6.37	6.40	6684314
2009-05-26	6.44	6.57	6.24	6.54	7340290
2009-05-27	6.54	7.13	6.46	6.97	10690368
2009-05-28	6.99	7.20	6.74	7.13	9665728
2009-05-29	7.19	7.24	6.95	7.15	5430856
2009-06-01	7.25	7.56	7.18	7.49	6185279
2009-06-02	7.28	7.47	7.08	7.26	6087534
2009-06-03	7.23	7.24	6.90	7.05	5189493
2009-06-04	7.65	7.65	7.35	7.48	8438004
2009-06-05	7.40	7.40	7.00	7.14	10167478
2009-06-08	7.07	7.10	6.85	7.01	6411152
2009-06-09	7.14	7.31	7.05	7.25	5094338
2009-06-10	7.25	7.40	7.21	7.35	6050150
2009-06-11	7.23	7.45	7.14	7.20	5230710
2009-06-12	7.19	7.19	6.85	7.05	4803462
2009-06-15	6.91	7.05	6.81	7.00	3815858
2009-06-16	7.03	7.09	6.63	6.83	6429329
2009-06-17	6.77	6.95	6.50	6.81	5660976
2009-06-18	6.84	6.89	6.47	6.65	5250325
2009-06-19	6.74	6.74	6.53	6.60	4406499
2009-06-22	6.54	6.65	6.18	6.19	7198902
2009-06-23	6.16	6.29	5.96	6.22	5107154
2009-06-24	6.28	6.71	6.25	6.58	9746649
2009-06-25	6.48	6.93	6.48	6.89	8624460
2009-06-26	6.87	7.05	6.73	6.84	4113729
2009-06-29	6.96	7.11	6.77	6.92	3515943
2009-06-30	6.96	6.98	6.75	6.86	5780118
2009-07-01	6.86	7.18	6.77	7.03	8751676
2009-07-02	6.91	6.96	6.75	6.76	3846542
2009-07-06	6.62	6.79	6.38	6.56	6925306
2009-07-07	6.57	6.67	6.20	6.22	7745847
2009-07-08	6.29	6.30	5.97	6.07	5678435
2009-07-09	6.20	6.47	6.14	6.34	9446921
2009-07-10	6.32	6.46	6.13	6.33	5083164
2009-07-13	6.36	6.64	6.19	6.62	5863361
2009-07-14	6.55	7.03	6.52	6.96	8225934
2009-07-15	7.20	7.45	7.12	7.40	13079744
2009-07-16	7.26	7.56	7.26	7.53	4985752
2009-07-17	7.51	7.63	7.37	7.60	4162845
2009-07-20	7.68	7.75	7.57	7.75	5478511
2009-07-21	7.75	7.77	7.34	7.59	5684893
2009-07-22	7.58	7.78	7.42	7.66	4782461
2009-07-23	7.63	7.92	7.50	7.88	5904456
2009-07-24	7.63	7.99	7.58	7.95	3673381
2009-07-27	7.97	8.19	7.88	8.15	4411923
2009-07-28	8.07	8.24	7.90	8.18	6155892
2009-07-29	8.09	8.14	7.72	7.82	7456361
2009-07-30	8.15	8.25	7.52	7.71	12382611
2009-07-31	7.66	8.00	7.66	7.88	4746985
2009-08-03	7.99	8.29	7.99	8.25	7340767
2009-08-04	8.12	8.43	8.12	8.29	6081319
2009-08-05	8.29	8.45	8.18	8.20	9169239
2009-08-06	8.23	8.40	7.92	8.11	7453411
2009-08-07	8.24	8.37	8.11	8.23	4631399
2009-08-10	8.20	8.22	7.98	8.02	3697778
2009-08-11	8.06	8.06	7.64	7.64	4006559
2009-08-12	7.66	7.97	7.62	7.88	4541897
2009-08-13	8.01	8.10	7.88	8.08	4079182
2009-08-14	7.97	8.08	7.75	7.89	3160455
2009-08-17	7.66	7.79	7.58	7.61	5663606
2009-08-18	7.67	7.96	7.66	7.90	3339681
2009-08-19	7.75	8.08	7.71	7.96	4091686
2009-08-20	7.94	8.03	7.88	8.01	4165908
2009-08-21	8.09	8.19	7.87	8.18	5159742
2009-08-24	8.20	8.36	8.11	8.15	5416078
2009-08-25	8.20	8.35	8.11	8.20	2321612
2009-08-26	8.15	8.45	8.15	8.36	3765938
2009-08-27	8.37	8.40	8.19	8.33	3279879
2009-08-28	8.50	8.59	8.17	8.25	4721443
2009-08-31	8.13	8.30	8.08	8.25	5002330
2009-09-01	8.21	8.42	7.86	7.89	7059118
2009-09-02	7.92	7.93	7.57	7.61	11634711
2009-09-03	7.77	7.79	7.58	7.79	11949233
2009-09-04	7.94	8.14	7.77	8.12	3899215
2009-09-08	8.14	8.33	8.08	8.29	3323325
2009-09-09	8.28	8.48	8.15	8.41	3640929
2009-09-10	8.41	8.64	8.34	8.64	5069602
2009-09-11	8.65	8.70	8.32	8.40	5080514
2009-09-14	8.34	8.41	8.14	8.27	5394830
2009-09-15	8.99	9.48	8.27	9.22	22795546
2009-09-16	9.32	9.45	9.15	9.18	7291672
2009-09-17	9.15	9.24	8.82	8.89	8851516
2009-09-18	9.09	9.22	8.97	9.08	3976443
2009-09-21	8.99	9.14	8.80	8.99	5397842
2009-09-22	9.14	9.41	8.99	9.36	4794549
2009-09-23	9.41	9.57	9.23	9.25	4145178
2009-09-24	9.39	9.40	8.78	9.00	5050840
2009-09-25	8.91	9.23	8.83	9.15	6818955
2009-09-28	9.23	9.45	9.16	9.39	2536361
2009-09-29	9.35	9.48	9.10	9.11	5536205
2009-09-30	9.21	9.37	8.96	9.25	4474892
2009-10-01	9.77	9.90	8.80	8.80	22553546
2009-10-02	8.77	9.14	8.53	8.83	9093414
2009-10-05	9.08	9.24	8.91	9.23	7902164
2009-10-06	9.40	9.70	9.32	9.59	8298550
2009-10-07	9.57	9.66	9.46	9.62	5213337
2009-10-08	9.72	9.94	9.59	9.87	8420069
2009-10-09	9.82	10.37	9.77	10.30	8084695
2009-10-12	10.40	10.60	10.16	10.26	6394068
2009-10-13	10.20	10.45	10.10	10.28	4449803
2009-10-14	10.61	10.67	10.30	10.51	6446083
2009-10-15	10.44	10.47	10.14	10.20	6840949
2009-10-16	9.99	10.18	9.72	9.86	7388287
2009-10-19	9.93	10.20	9.78	9.88	5918326
2009-10-20	10.10	10.36	10.00	10.17	8201951
2009-10-21	10.15	10.27	9.78	9.80	5619239
2009-10-22	9.81	10.03	9.66	10.01	7518980
2009-10-23	10.12	10.12	9.72	9.75	4755097
2009-10-26	9.76	10.05	9.56	9.57	6070547
2009-10-27	9.56	9.70	9.10	9.14	6856018
2009-10-28	9.19	9.24	8.58	8.66	11320228
2009-10-29	9.37	9.69	8.99	9.10	12191243
2009-10-30	9.03	9.10	8.34	8.37	12096241
2009-11-02	8.48	8.64	8.25	8.42	8247564
2009-11-03	8.28	8.33	8.09	8.28	5892906
2009-11-04	8.44	8.51	8.14	8.17	5491320
2009-11-05	8.30	8.52	8.21	8.50	4198086
2009-11-06	8.42	8.63	8.30	8.40	5473873
2009-11-09	8.51	8.68	8.47	8.52	3616724
2009-11-10	8.56	8.58	8.44	8.52	4328254
2009-11-11	8.58	8.86	8.58	8.68	5313831
2009-11-12	8.68	8.83	8.59	8.66	4287043
2009-11-13	8.66	8.91	8.59	8.84	5095781
2009-11-16	8.98	9.18	8.92	9.08	3401851
2009-11-17	9.06	9.23	8.95	9.18	5480584
2009-11-18	9.19	9.29	8.99	9.06	4701487
2009-11-19	9.00	9.00	8.70	8.85	4184529
2009-11-20	8.72	8.91	8.66	8.76	2721614
2009-11-23	8.83	9.00	8.82	8.85	2700925
2009-11-24	8.75	8.95	8.68	8.76	2854930
2009-11-25	8.78	9.04	8.71	8.96	1803923
2009-11-27	8.54	8.89	8.52	8.83	1309791
2009-11-30	8.83	9.10	8.67	8.86	6077262
2009-12-01	8.89	9.28	8.89	9.19	3617964
2009-12-02	9.29	9.56	9.22	9.51	4988205
2009-12-03	9.55	9.75	9.49	9.51	9764237
2009-12-04	9.69	9.88	9.51	9.81	4348174
2009-12-07	9.79	9.95	9.63	9.69	4827975
2009-12-08	9.55	9.78	9.55	9.69	3719262
2009-12-09	9.67	9.84	9.61	9.80	3752846
2009-12-10	9.84	9.92	9.59	9.65	4974326
2009-12-11	9.74	9.82	9.58	9.62	2823048
2009-12-14	10.23	10.35	10.06	10.31	8890065
2009-12-15	10.18	10.60	10.15	10.34	4541468
2009-12-16	10.37	10.55	10.33	10.46	6040132
2009-12-17	10.42	10.46	10.11	10.17	3361654
2009-12-18	10.21	10.35	10.14	10.23	4457775
2009-12-21	10.36	10.64	10.29	10.54	3159647
2009-12-22	10.61	10.88	10.59	10.75	3082911
2009-12-23	10.70	10.96	10.70	10.79	5658487
2009-12-24	10.83	10.92	10.76	10.80	1727280
2009-12-28	10.90	10.90	10.63	10.74	3295613
2009-12-29	10.73	10.79	10.61	10.70	2193098
2009-12-30	10.60	10.80	10.60	10.77	1812615
2009-12-31	10.75	10.92	10.70	10.73	2511031
2010-01-04	10.86	11.07	10.86	10.96	5172822
2010-01-05	10.91	11.22	10.82	11.00	6131859
2010-01-06	10.91	11.14	10.85	10.90	5843749
2010-01-07	10.80	10.98	10.76	10.96	4347317
2010-01-08	10.87	11.08	10.87	11.08	4084408
2010-01-11	11.41	11.54	11.27	11.52	7893597
2010-01-12	11.54	11.57	10.99	11.06	5991392
2010-01-13	11.20	11.28	10.73	10.91	6349625
2010-01-14	10.82	10.97	10.62	10.80	5131236
2010-01-15	10.80	10.87	10.23	10.33	5314658
2010-01-19	10.40	10.58	10.27	10.56	5055600
2010-01-20	10.41	10.48	10.27	10.40	6742448
2010-01-21	10.39	10.67	10.20	10.43	7504472
2010-01-22	10.35	10.35	9.72	9.76	6837660
2010-01-25	9.85	10.11	9.78	9.91	3992697
2010-01-26	9.88	10.25	9.79	10.12	6601879
2010-01-27	10.11	10.30	9.91	10.26	6750439
2010-01-28	10.78	10.78	9.26	9.49	15234997
2010-01-29	9.74	9.94	9.23	9.34	9828076
2010-02-01	9.36	9.70	9.34	9.64	7691414
2010-02-02	9.67	10.00	9.59	9.80	5874360
2010-02-03	9.80	9.94	9.56	9.62	4865812
2010-02-04	9.56	9.56	8.98	9.07	8511367
2010-02-05	9.07	9.35	8.95	9.30	7401119
2010-02-08	9.29	9.55	9.20	9.25	4569995
2010-02-09	9.50	9.53	9.20	9.32	6137354
2010-02-10	9.30	9.44	9.18	9.36	4853589
2010-02-11	9.32	9.76	9.27	9.72	4922437
2010-02-12	9.59	9.95	9.45	9.81	4757262
2010-02-16	9.86	10.15	9.84	10.12	3847346
2010-02-17	10.13	10.20	9.95	10.00	2417325
2010-02-18	9.91	10.01	9.85	9.97	3525599
2010-02-19	9.91	10.11	9.84	10.07	3482241
2010-02-22	10.12	10.16	9.97	10.04	2293351
2010-02-23	10.04	10.04	9.54	9.64	4057822
2010-02-24	9.68	10.07	9.61	9.98	4306669
2010-02-25	9.75	10.04	9.63	10.03	4438989
2010-02-26	10.09	10.09	9.78	9.99	4775713
2010-03-01	10.05	10.41	10.05	10.39	4227245
2010-03-02	10.34	10.67	10.34	10.59	6375676
2010-03-03	10.67	10.74	10.47	10.52	4719869
2010-03-04	10.62	10.64	10.33	10.56	4797198
2010-03-05	10.64	10.84	10.51	10.70	3330131
2010-03-08	10.70	10.75	10.58	10.63	2809206
2010-03-09	10.53	10.85	10.50	10.81	6680594
2010-03-10	10.75	11.00	10.75	10.89	3948286
2010-03-11	10.85	10.85	10.60	10.66	6256482
2010-03-12	10.65	10.74	10.38	10.49	6621692
2010-03-15	10.43	10.48	10.05	10.19	5354791
2010-03-16	10.22	10.65	10.21	10.62	8932954
2010-03-17	10.65	10.99	10.63	10.92	5969204
2010-03-18	10.87	10.95	10.71	10.81	3122827
2010-03-19	10.79	10.86	10.34	10.66	5946270
2010-03-22	10.58	11.12	10.50	11.11	7822947
2010-03-23	11.11	11.50	11.08	11.48	5073657
2010-03-24	11.39	11.39	11.06	11.09	3958104
2010-03-25	11.30	11.38	11.16	11.19	5553537
2010-03-26	11.23	11.35	10.93	11.12	3536940
2010-03-29	11.18	11.25	11.05	11.12	2851456
2010-03-30	11.16	11.29	11.06	11.24	2749013
2010-03-31	11.20	11.38	11.11	11.17	2749422
2010-04-01	11.31	11.50	11.09	11.24	2667226
2010-04-05	11.27	11.49	11.21	11.47	5412588
2010-04-06	11.36	11.52	11.26	11.46	3318741
2010-04-07	11.43	11.63	11.32	11.62	4934627
2010-04-08	11.52	11.57	11.16	11.16	4244726
2010-04-09	11.20	11.25	10.85	11.08	6393965
2010-04-12	11.13	11.53	11.02	11.39	5430106
2010-04-13	11.45	11.55	11.30	11.43	3506339
2010-04-14	11.76	12.32	11.71	12.30	13230788
2010-04-15	12.33	12.41	12.10	12.19	4939519
2010-04-16	12.12	12.23	11.84	12.05	5569795
2010-04-19	11.94	12.10	11.54	11.93	5062381
2010-04-20	12.02	12.20	11.87	12.14	2901783
2010-04-21	12.20	12.46	11.80	12.18	7782887
2010-04-22	12.41	13.37	11.80	13.06	19831120
2010-04-23	13.03	13.04	12.67	12.92	9045044
2010-04-26	12.94	13.34	12.94	13.10	9210436
2010-04-27	13.04	13.29	12.58	12.60	11530422
2010-04-28	12.71	12.80	12.36	12.56	7340180
2010-04-29	12.66	12.74	12.35	12.70	5444870
2010-04-30	12.74	12.74	12.18	12.23	5911725
2010-05-03	12.46	13.07	12.45	12.98	7010297
2010-05-04	12.88	12.88	11.97	12.11	8643113
2010-05-05	11.95	12.15	11.65	11.88	8626396
2010-05-06	11.76	11.95	10.29	11.30	9797198
2010-05-07	11.29	11.47	10.63	11.01	9366707
2010-05-10	11.71	11.89	11.52	11.87	7146589
2010-05-11	11.61	11.96	11.40	11.66	5995865
2010-05-12	11.75	12.21	11.75	12.19	5402815
2010-05-13	12.03	12.28	11.68	11.73	5665283
2010-05-14	11.56	11.56	10.88	11.19	8097719
2010-05-17	11.16	11.38	10.81	11.32	6096694
2010-05-18	11.48	11.57	10.80	10.84	9945006
2010-05-19	10.76	11.19	10.60	10.90	6453015
2010-05-20	10.52	10.92	10.23	10.54	12163249
2010-05-21	10.24	11.09	10.13	10.86	9116336
2010-05-24	10.65	10.98	10.54	10.71	5741164
2010-05-25	10.21	10.74	10.17	10.72	6658081
2010-05-26	10.84	11.13	10.65	10.72	7154760
2010-05-27	11.03	11.32	10.95	11.32	5253633
2010-05-28	11.32	11.39	10.82	10.98	4614132
2010-06-01	10.88	11.09	10.53	10.53	5672889
2010-06-02	10.68	10.91	10.53	10.90	4435500
2010-06-03	11.00	11.25	10.92	11.22	5800659
2010-06-04	10.88	11.10	10.45	10.51	6405422
2010-06-07	10.60	10.75	9.98	10.04	9155446
2010-06-08	10.08	10.13	9.62	9.94	7709627
2010-06-09	10.17	10.38	9.81	9.88	5190913
2010-06-10	10.10	10.33	9.99	10.28	5400317
2010-06-11	10.02	10.59	10.02	10.54	4931477
2010-06-14	10.74	10.94	10.62	10.65	3986666
2010-06-15	10.88	11.82	10.73	11.77	12407526
2010-06-16	11.64	11.93	11.34	11.75	6496697
2010-06-17	11.93	11.94	11.41	11.76	6636903
2010-06-18	11.81	11.92	11.70	11.80	4269283
2010-06-21	12.01	12.06	11.49	11.60	3704370
2010-06-22	11.67	11.86	11.29	11.33	4679453
2010-06-23	11.36	11.43	10.93	11.28	6625256
2010-06-24	11.14	11.18	10.67	10.76	6320084
2010-06-25	10.86	10.86	10.30	10.64	8099929
2010-06-28	10.58	11.12	10.52	10.78	5539076
2010-06-29	10.49	10.49	9.86	9.95	7750794
2010-06-30	9.94	10.21	9.70	9.75	5766677
2010-07-01	9.72	9.86	9.25	9.55	9641275
2010-07-02	9.60	9.64	9.29	9.48	4724082
2010-07-06	9.64	9.91	9.36	9.49	4882824
2010-07-07	9.54	9.95	9.46	9.93	5974810
2010-07-08	10.06	10.10	9.81	9.98	5819909
2010-07-09	10.03	10.24	9.89	10.23	3003060
2010-07-12	10.19	10.40	10.08	10.26	3625207
2010-07-13	10.46	10.74	10.37	10.69	4307265
2010-07-14	10.77	10.91	10.30	10.37	8611747
2010-07-15	10.31	10.41	10.00	10.25	6784213
2010-07-16	10.16	10.17	9.88	9.93	5577664
2010-07-19	9.97	10.16	9.86	10.04	3404579
2010-07-20	9.72	10.19	9.59	10.18	4498467
2010-07-21	10.35	10.35	9.70	9.77	6076137
2010-07-22	9.95	10.26	9.84	10.14	5742705
2010-07-23	10.20	10.21	9.91	10.15	5800973
2010-07-26	10.24	10.66	10.09	10.64	6272203
2010-07-27	10.78	10.79	10.37	10.50	4990239
2010-07-28	10.37	10.50	10.05	10.21	7324814
2010-07-29	11.10	11.24	10.80	11.07	22629975
2010-07-30	10.84	10.88	10.53	10.76	7352497
2010-08-02	11.08	11.31	10.96	11.25	7572087
2010-08-03	11.20	11.23	10.95	11.05	4883703
2010-08-04	11.09	11.21	10.90	11.11	3802461
2010-08-05	11.01	11.26	10.89	11.15	7652413
2010-08-06	10.98	11.15	10.83	10.84	6296423
2010-08-09	10.95	10.99	10.85	10.89	4397165
2010-08-10	10.79	10.79	10.32	10.45	6254299
2010-08-11	10.09	10.14	9.82	9.88	8265757
2010-08-12	9.58	9.88	9.39	9.56	10911857
2010-08-13	9.50	9.78	9.50	9.61	5305032
2010-08-16	9.58	9.61	9.41	9.50	8482487
2010-08-17	9.63	9.79	9.52	9.70	8303502
2010-08-18	9.68	9.91	9.64	9.86	7338031
2010-08-19	9.84	10.01	9.63	9.68	5829215
2010-08-20	9.60	9.72	9.43	9.49	4786772
2010-08-23	9.64	9.69	9.45	9.47	6140786
2010-08-24	9.29	9.34	9.06	9.16	5082132
2010-08-25	9.04	9.38	9.00	9.32	8328977
2010-08-26	9.40	9.41	9.03	9.06	4759493
2010-08-27	9.16	9.37	8.84	9.32	7684164
2010-08-30	9.33	9.48	9.22	9.32	8657999
2010-08-31	9.23	9.29	8.91	8.98	5653973
2010-09-01	9.19	9.43	9.11	9.26	4020302
2010-09-02	9.33	9.81	9.33	9.79	8393404
2010-09-03	9.95	10.02	9.77	9.98	7209767
2010-09-07	9.92	10.07	9.56	9.64	4313744
2010-09-08	9.47	9.54	9.17	9.30	8518301
2010-09-09	9.40	9.51	9.20	9.28	5691655
2010-09-10	9.22	9.64	9.10	9.54	8185655
2010-09-13	9.63	10.05	9.55	10.05	10431269
2010-09-14	9.80	10.30	9.60	9.94	9564691
2010-09-15	9.88	10.19	9.79	10.13	6833295
2010-09-16	10.13	10.43	10.05	10.39	7811010
2010-09-17	10.48	10.55	10.17	10.30	7590548
2010-09-20	10.35	10.46	10.23	10.43	3910624
2010-09-21	10.44	10.60	10.35	10.44	4765629
2010-09-22	10.35	10.43	10.16	10.41	7319102
2010-09-23	10.20	10.62	10.06	10.42	5572521
2010-09-24	10.61	11.14	10.58	11.05	7051216
2010-09-27	10.99	11.38	10.89	11.15	5619885
2010-09-28	11.25	11.41	10.94	11.40	5259713
2010-09-29	11.30	11.64	11.27	11.30	8777501
2010-09-30	11.40	11.50	10.86	11.14	9312892
2010-10-01	11.28	11.33	10.96	11.10	5160689
2010-10-04	11.13	11.13	10.70	10.92	5488353
2010-10-05	11.05	11.32	11.03	11.29	8117923
2010-10-06	11.23	11.26	10.84	11.15	7523558
2010-10-07	11.18	11.25	11.01	11.17	4198246
2010-10-08	10.93	11.01	10.51	10.95	14276842
2010-10-11	10.92	11.33	10.83	11.21	4574976
2010-10-12	11.26	11.41	11.20	11.28	4805665
2010-10-13	11.33	11.46	11.18	11.36	3815132
2010-10-14	11.32	11.36	11.09	11.15	5303448
2010-10-15	11.30	11.40	11.03	11.40	5517381
2010-10-18	11.45	11.45	11.22	11.41	2558339
2010-10-19	11.17	11.43	11.00	11.16	4640458
2010-10-20	11.18	11.46	11.18	11.27	4802164
2010-10-21	11.33	11.33	11.10	11.28	6007179
2010-10-22	11.34	11.60	11.20	11.45	5853542
2010-10-25	11.57	11.80	11.57	11.69	4979168
2010-10-26	11.62	11.84	11.43	11.75	6361444
2010-10-27	11.58	11.91	11.58	11.89	5807049
2010-10-28	10.80	11.24	10.71	10.95	20240536
2010-10-29	11.00	11.30	10.93	11.24	9028391
2010-11-01	11.38	11.45	11.13	11.24	4027716
2010-11-02	11.38	11.41	11.08	11.26	7086572
2010-11-03	11.26	11.51	11.22	11.51	5714535
2010-11-04	11.64	11.85	11.55	11.67	7339210
2010-11-05	11.66	11.91	11.61	11.86	4303009
2010-11-08	11.84	12.15	11.77	12.11	4342195
2010-11-09	12.06	12.09	11.62	11.68	10119275
2010-11-10	11.67	11.75	11.28	11.60	6651419
2010-11-11	11.39	11.84	11.27	11.80	5460004
2010-11-12	11.73	11.86	11.52	11.58	3700418
2010-11-15	11.72	12.02	11.64	11.78	6598265
2010-11-16	11.65	11.82	11.26	11.30	6679814
2010-11-17	11.33	11.53	11.21	11.28	4134896
2010-11-18	11.44	11.73	11.40	11.66	3534501
2010-11-19	11.61	11.87	11.60	11.86	2020583
2010-11-22	12.15	12.61	12.00	12.53	8999293
2010-11-23	12.32	12.79	12.26	12.53	11562210
2010-11-24	12.61	12.85	12.57	12.79	7153761
2010-11-26	12.59	12.74	12.54	12.58	2053362
2010-11-29	12.46	12.53	11.68	11.96	20210137
2010-11-30	11.92	12.06	11.72	11.86	6468839
2010-12-01	12.18	12.40	12.08	12.27	6290506
2010-12-02	12.29	12.56	12.24	12.43	4167079
2010-12-03	12.34	12.75	12.25	12.73	3139939
2010-12-06	12.90	13.78	12.86	13.48	10852931
2010-12-07	13.64	14.11	13.44	13.47	8771401
2010-12-08	13.71	13.96	13.50	13.87	6355683
2010-12-09	13.92	14.02	13.55	13.70	11524281
2010-12-10	13.88	14.10	13.77	14.06	4192224
2010-12-13	14.15	14.19	13.71	13.74	4447516
2010-12-14	13.88	13.90	13.64	13.66	3679668
2010-12-15	13.58	13.78	13.52	13.59	6837293
2010-12-16	13.68	13.81	13.55	13.80	3789282
2010-12-17	13.81	13.98	13.79	13.87	3113249
2010-12-20	13.97	13.99	13.76	13.81	4310694
2010-12-21	13.85	14.26	13.80	14.21	3239110
2010-12-22	14.20	14.24	13.97	14.06	3768951
2010-12-23	14.03	14.44	14.03	14.39	3874726
2010-12-27	14.29	14.44	14.13	14.28	3729304
2010-12-28	14.33	14.33	14.10	14.15	2497700
2010-12-29	14.15	14.26	13.97	14.04	4288424
2010-12-30	14.03	14.32	14.00	14.20	1959420
2010-12-31	14.20	14.24	14.02	14.04	1585855
2011-01-03	14.13	14.13	13.68	13.71	6904587
2011-01-04	13.83	13.85	13.56	13.71	4051987
2011-01-05	13.59	13.61	13.45	13.48	5896410
2011-01-06	13.51	13.59	13.38	13.52	8149776
2011-01-07	13.52	13.89	13.38	13.70	4428284
2011-01-10	13.56	13.71	13.45	13.64	3293692
2011-01-11	13.70	13.80	13.59	13.66	3521422
2011-01-12	13.79	14.00	13.73	13.95	3091790
2011-01-13	14.01	14.23	13.96	14.02	3852085
2011-01-14	13.95	14.74	13.95	14.70	5493336
2011-01-18	14.55	14.64	14.28	14.50	4898813
2011-01-19	14.54	14.55	14.10	14.17	4259583
2011-01-20	14.09	14.10	13.62	13.86	6000149
2011-01-21	14.00	14.10	13.71	13.75	4367318
2011-01-24	13.77	14.39	13.72	14.30	3788273
2011-01-25	14.27	14.35	13.96	14.14	3275937
2011-01-26	14.72	14.83	14.37	14.63	7438396
2011-01-27	16.28	16.69	15.88	16.35	19659240
2011-01-28	16.50	16.67	16.06	16.23	7089573
2011-01-31	16.22	16.74	16.20	16.68	6637982
2011-02-01	16.83	17.38	16.79	17.00	11393282
2011-02-02	17.08	17.57	16.83	17.25	7392679
2011-02-03	17.17	17.46	17.12	17.36	5747996
2011-02-04	17.35	18.12	17.35	17.79	8698911
2011-02-07	18.20	18.35	17.79	17.92	7917416
2011-02-08	17.96	18.12	17.70	17.99	5744978
2011-02-09	17.87	18.24	17.81	17.96	7586524
2011-02-10	17.83	18.00	17.65	17.98	5698194
2011-02-11	17.93	18.21	17.84	18.02	3313669
2011-02-14	18.03	18.30	17.95	18.20	6269366
2011-02-15	18.12	18.13	17.68	17.87	11942060
2011-02-16	18.05	19.00	17.94	18.92	9124715
2011-02-17	18.79	19.11	18.59	18.92	5763519
2011-02-18	19.01	19.11	18.82	18.92	3387603
2011-02-22	18.63	18.63	18.02	18.08	7898019
2011-02-23	18.23	18.23	17.42	17.87	5590762
2011-02-24	17.83	18.35	17.64	18.16	5490616
2011-02-25	18.33	18.80	18.30	18.65	3368714
2011-02-28	18.76	19.08	18.37	18.63	5526272
2011-03-01	18.81	18.95	18.12	18.19	4670550
2011-03-02	18.18	18.89	18.12	18.62	4426951
2011-03-03	19.04	19.18	18.75	19.07	4732042
2011-03-04	18.99	19.19	18.72	18.98	3560806
2011-03-07	18.73	18.80	17.54	17.96	8286373
2011-03-08	18.05	18.49	17.67	18.26	5066185
2011-03-09	18.18	18.20	17.37	17.46	6268921
2011-03-10	17.16	17.37	16.78	16.97	5564077
2011-03-11	16.91	17.21	16.78	16.99	4382479
2011-03-14	16.82	17.21	16.65	17.09	4602279
2011-03-15	16.30	17.14	16.07	16.99	4781507
2011-03-16	16.92	17.23	16.23	16.47	5886345
2011-03-17	16.76	17.34	16.71	16.99	3852743
2011-03-18	17.33	17.36	16.82	16.94	3922790
2011-03-21	17.29	17.85	17.26	17.58	3984650
2011-03-22	17.57	17.57	17.13	17.31	3040495
2011-03-23	17.32	17.62	17.00	17.57	2751115
2011-03-24	17.74	18.21	17.54	18.08	3827972
2011-03-25	18.19	18.33	17.92	18.06	2796745
2011-03-28	18.15	18.27	17.89	17.89	2277076
2011-03-29	17.82	18.02	17.63	17.96	2848453
2011-03-30	18.13	18.25	17.86	17.96	5256324
2011-03-31	17.96	18.17	17.77	17.81	3421101
2011-04-01	17.97	18.09	17.75	17.84	2846946
2011-04-04	17.97	18.00	17.55	17.80	3019811
2011-04-05	18.03	18.58	17.76	18.40	5638802
2011-04-06	18.55	18.64	18.09	18.50	4470342
2011-04-07	18.43	18.59	18.15	18.48	5489757
2011-04-08	18.48	18.68	17.79	17.95	3587581
2011-04-11	18.18	18.18	17.61	17.67	4026705
2011-04-12	17.57	17.59	16.71	16.78	6503870
2011-04-13	16.96	17.27	16.78	17.02	4044322
2011-04-14	16.84	16.92	16.59	16.88	4262041
2011-04-15	16.90	17.20	16.70	17.12	3011506
2011-04-18	16.87	16.90	16.55	16.80	3664186
2011-04-19	16.83	16.89	16.61	16.79	4333549
2011-04-20	17.62	17.81	17.39	17.77	4302568
2011-04-21	17.89	17.93	17.64	17.81	3340314
2011-04-25	17.76	17.98	17.66	17.76	2776395
2011-04-26	17.88	18.34	17.85	18.22	3066938
2011-04-27	18.31	18.42	18.03	18.29	3154526
2011-04-28	16.90	17.04	15.51	16.03	17322510
2011-04-29	16.01	16.22	15.92	16.10	4294253
2011-05-02	16.15	16.21	15.75	15.82	4712079
2011-05-03	15.79	16.03	15.49	15.70	4158242
2011-05-04	15.93	16.17	15.52	15.90	6313372
2011-05-05	15.81	16.44	15.75	15.94	5991482
2011-05-06	16.24	16.30	15.94	16.09	2655809
2011-05-09	16.11	16.57	16.06	16.36	5727467
2011-05-10	16.39	16.76	16.33	16.63	3777637
2011-05-11	16.60	16.62	16.07	16.18	3201238
2011-05-12	16.12	16.35	15.88	16.15	3510490
2011-05-13	16.15	16.47	16.04	16.18	2788130
2011-05-16	16.12	16.33	15.74	15.80	2840655
2011-05-17	15.74	15.78	15.28	15.49	3558327
2011-05-18	15.54	15.93	15.47	15.78	4024426
2011-05-19	15.86	16.09	15.59	16.05	5247997
2011-05-20	15.97	16.04	15.69	15.84	2887797
2011-05-23	15.38	15.64	15.27	15.56	3101580
2011-05-24	15.61	15.71	15.29	15.36	1815398
2011-05-25	15.31	15.58	15.21	15.51	2553677
2011-05-26	15.48	15.55	15.28	15.44	2889515
2011-05-27	15.53	15.68	15.48	15.63	2422999
2011-05-31	15.76	16.01	15.68	16.01	3507747
2011-06-01	15.95	15.97	15.50	15.52	3226047
2011-06-02	15.55	15.77	15.39	15.45	2999868
2011-06-03	15.19	15.40	14.92	14.93	4014030
2011-06-06	14.95	15.06	14.80	14.83	2529334
2011-06-07	14.92	15.11	14.80	14.80	2834698
2011-06-08	14.73	14.76	14.44	14.52	2932859
2011-06-09	14.58	14.78	14.32	14.59	2304757
2011-06-10	14.56	14.59	14.07	14.21	4296923
2011-06-13	14.26	14.27	13.85	13.94	4186123
2011-06-14	14.20	14.45	14.18	14.37	2343064
2011-06-15	14.21	14.39	14.02	14.06	4083508
2011-06-16	14.07	14.25	13.64	13.80	3016462
2011-06-17	14.06	14.08	13.58	13.78	2987921
2011-06-20	13.72	13.92	13.51	13.61	4941748
2011-06-21	13.70	14.20	13.65	14.15	3128225
2011-06-22	14.06	14.35	14.00	14.18	3206085
2011-06-23	13.94	14.37	13.75	14.36	3755947
2011-06-24	14.34	14.34	13.99	14.13	5142834
2011-06-27	14.18	14.38	13.99	14.32	2405055
2011-06-28	14.33	14.51	14.23	14.50	2467876
2011-06-29	14.60	14.64	14.32	14.52	1923111
2011-06-30	14.56	14.92	14.55	14.80	1908967
2011-07-01	14.78	15.20	14.57	15.18	3134780
2011-07-05	15.17	15.17	14.85	15.05	2163744
2011-07-06	14.93	14.95	14.69	14.81	2236888
2011-07-07	14.99	15.30	14.94	15.19	2774846
2011-07-08	14.94	14.96	14.68	14.91	2097737
2011-07-11	14.67	14.89	14.38	14.42	2895782
2011-07-12	14.22	14.25	13.51	13.74	6784794
2011-07-13	13.86	14.12	13.77	13.80	3908284
2011-07-14	13.87	14.08	13.45	13.61	3609601
2011-07-15	13.71	13.74	13.43	13.69	2801741
2011-07-18	13.59	13.66	13.21	13.48	2670245
2011-07-19	13.67	14.01	13.64	13.98	3772630
2011-07-20	14.07	14.11	13.75	13.83	2137489
2011-07-21	13.83	14.34	13.69	14.24	4180914
2011-07-22	14.26	14.73	14.14	14.69	3178353
2011-07-25	14.48	14.54	14.17	14.32	2841484
2011-07-26	14.34	14.57	14.27	14.39	2100097
2011-07-27	14.24	14.24	13.62	13.76	3355055
2011-07-28	12.66	14.01	12.55	13.61	6706809
2011-07-29	13.41	13.76	13.19	13.49	4110729
2011-08-01	13.67	13.87	13.13	13.49	3704063
2011-08-02	13.31	13.37	12.71	12.72	5440170
2011-08-03	12.66	13.01	12.54	12.91	5046576
2011-08-04	12.70	12.70	12.07	12.07	5792472
2011-08-05	12.30	12.53	11.45	11.89	8659957
2011-08-08	11.52	11.74	11.00	11.21	8673515
2011-08-09	11.50	11.86	11.01	11.81	8328176
2011-08-10	11.46	11.75	11.02	11.27	8030212
2011-08-11	11.39	11.99	11.36	11.82	5970565
2011-08-12	11.94	12.19	11.75	11.93	3485736
2011-08-15	12.05	12.47	12.00	12.47	4072585
2011-08-16	12.32	12.34	11.78	11.87	4827675
2011-08-17	11.95	12.26	11.81	11.91	4047774
2011-08-18	11.53	11.53	10.95	11.04	4113176
2011-08-19	10.91	11.38	10.76	10.90	4846688
2011-08-22	11.17	11.27	10.90	10.91	3000949
2011-08-23	11.01	11.62	11.00	11.54	4269820
2011-08-24	11.51	11.65	11.19	11.47	4546667
2011-08-25	11.51	11.62	11.23	11.34	4572038
2011-08-26	11.26	11.89	11.13	11.84	3599602
2011-08-29	12.00	12.33	12.00	12.31	2212405
2011-08-30	12.24	12.37	12.06	12.26	2685001
2011-08-31	12.36	12.49	12.00	12.10	3855929
2011-09-01	12.06	12.27	11.84	11.87	2981214
2011-09-02	11.60	11.76	11.38	11.49	1997941
2011-09-06	11.05	11.31	10.93	11.16	3922015
2011-09-07	11.41	12.06	11.41	11.98	3074958
2011-09-08	11.94	12.30	11.64	11.70	2378494
2011-09-09	11.53	11.88	11.43	11.52	3017801
2011-09-12	11.37	11.84	11.37	11.82	3484468
2011-09-13	11.86	12.27	11.80	12.17	3253287
2011-09-14	12.34	12.76	12.15	12.60	3913412
2011-09-15	12.79	12.90	12.44	12.62	5329653
2011-09-16	12.66	12.82	12.52	12.77	2913758
2011-09-19	12.55	12.60	12.20	12.49	3310902
2011-09-20	12.51	12.65	12.15	12.19	2374769
2011-09-21	12.15	12.34	11.73	11.75	4278587
2011-09-22	11.38	11.40	11.00	11.23	4787932
2011-09-23	11.07	11.65	11.02	11.41	4787828
2011-09-26	11.53	11.55	10.86	11.39	4159526
2011-09-27	11.65	12.14	11.51	11.75	3479513
2011-09-28	11.83	11.86	11.20	11.25	2960059
2011-09-29	11.49	11.55	10.96	11.17	4856070
2011-09-30	11.11	11.41	11.01	11.01	4879069
2011-10-03	10.90	11.17	10.52	10.55	4719123
2011-10-04	10.44	11.19	10.37	11.09	6428794
2011-10-05	11.11	11.71	10.85	11.64	4253020
2011-10-06	11.57	12.15	11.36	12.14	3839478
2011-10-07	12.21	12.48	11.93	12.05	3709129
2011-10-10	12.26	12.67	12.23	12.53	2680920
2011-10-11	12.44	12.50	12.25	12.42	2881798
2011-10-12	12.53	13.21	12.51	12.89	4456346
2011-10-13	12.78	13.04	12.67	12.92	3412169
2011-10-14	13.17	13.17	12.68	12.96	3307755
2011-10-17	12.85	12.88	12.45	12.54	2781201
2011-10-18	12.55	12.94	12.32	12.90	4336759
2011-10-19	12.84	13.08	12.73	12.81	4335711
2011-10-20	12.74	13.51	12.44	13.35	8527765
2011-10-21	13.62	13.82	13.15	13.56	5610004
2011-10-24	13.63	14.36	13.62	14.20	4501141
2011-10-25	14.06	14.06	13.53	13.57	5009521
2011-10-26	13.77	13.89	13.43	13.65	5970286
2011-10-27	14.11	14.70	14.00	14.12	6547772
2011-10-28	14.42	15.05	14.35	15.02	5267037
2011-10-31	14.84	14.90	14.21	14.32	4798697
2011-11-01	13.75	13.92	13.40	13.64	6570356
2011-11-02	13.89	14.15	13.71	14.03	3218526
2011-11-03	14.26	14.61	13.81	14.58	4750564
2011-11-04	14.45	14.74	14.27	14.58	3152690
2011-11-07	14.30	14.53	14.03	14.30	4126769
2011-11-08	14.45	14.59	14.17	14.45	5200508
2011-11-09	14.05	14.19	13.75	13.80	2917899
2011-11-10	14.02	14.02	13.60	13.83	2289842
2011-11-11	13.97	14.34	13.97	14.30	2241278
2011-11-14	14.28	14.38	13.99	14.16	2188860
2011-11-15	14.06	14.59	14.05	14.55	2953815
2011-11-16	14.29	14.60	14.15	14.29	3567449
2011-11-17	14.20	14.22	13.32	13.54	4525984
2011-11-18	13.61	13.73	13.14	13.17	3780871
2011-11-21	12.82	13.03	12.62	12.87	4166051
2011-11-22	12.88	13.00	12.27	12.30	5189954
2011-11-23	12.14	12.24	11.80	11.82	4787693
2011-11-25	11.79	12.03	11.68	11.68	1182385
2011-11-28	12.17	12.22	11.97	12.11	3654362
2011-11-29	12.25	12.27	11.92	12.08	3305080
2011-11-30	12.53	13.49	12.43	13.46	6941672
2011-12-01	13.40	13.64	13.20	13.37	4701468
2011-12-02	13.50	13.71	13.16	13.16	3558894
2011-12-05	13.43	13.69	13.33	13.49	2860564
2011-12-06	13.55	13.77	13.48	13.61	2719173
2011-12-07	13.43	13.69	13.31	13.63	2411713
2011-12-08	13.46	13.66	13.27	13.38	3557094
2011-12-09	13.54	14.18	13.34	14.12	5029303
2011-12-12	13.86	13.86	13.49	13.72	3712717
2011-12-13	13.78	13.85	13.16	13.26	4990625
2011-12-14	13.13	13.26	12.82	12.88	4100205
2011-12-15	13.24	13.36	12.73	12.87	6792809
2011-12-16	12.93	13.33	12.85	13.20	4614443
2011-12-19	13.28	13.34	12.77	12.81	8213033
2011-12-20	13.09	13.63	13.09	13.56	3338108
2011-12-21	13.50	13.53	12.99	13.42	3572164
2011-12-22	13.53	13.82	13.42	13.69	3078628
2011-12-23	13.72	13.76	13.41	13.75	2917397
2011-12-27	13.66	13.84	13.63	13.63	1773389
2011-12-28	13.63	13.71	13.22	13.24	3054338
2011-12-29	13.35	13.54	13.22	13.49	1613987
2011-12-30	13.53	13.72	13.46	13.63	1709625
2012-01-03	13.95	14.03	13.73	13.75	4792837
2012-01-04	13.66	14.31	13.53	14.18	5364988
2012-01-05	14.08	14.66	13.99	14.62	6030640
2012-01-06	14.60	14.78	14.49	14.63	3583862
2012-01-09	14.68	14.99	14.54	14.89	5594530
2012-01-10	15.09	15.15	14.92	15.04	5715577
2012-01-11	14.96	15.22	14.95	15.11	3378516
2012-01-12	15.22	15.25	14.91	15.07	4815166
2012-01-13	14.92	14.98	14.72	14.84	3015808
2012-01-17	14.91	15.22	14.86	15.17	4370465
2012-01-18	15.20	15.97	15.08	15.77	7104776
2012-01-19	15.75	16.15	15.69	16.12	5559571
2012-01-20	16.04	16.17	15.98	16.14	4378794
2012-01-23	16.13	16.24	15.93	16.10	6302753
2012-01-24	15.98	16.49	15.98	16.30	7089211
2012-01-25	16.29	16.33	16.03	16.13	7338814
2012-01-26	17.25	17.50	16.29	16.41	14683758
2012-01-27	16.44	17.00	16.39	16.95	6306454
2012-01-30	16.70	16.70	16.26	16.51	6500061
2012-01-31	16.55	16.77	16.25	16.35	3582545
2012-02-01	16.53	16.84	16.50	16.52	5385220
2012-02-02	16.62	16.95	16.62	16.78	4427196
2012-02-03	17.04	17.13	16.85	17.03	3531070
2012-02-06	16.83	16.87	16.59	16.68	3253822
2012-02-07	16.58	16.68	16.45	16.60	4239189
2012-02-08	16.59	17.00	16.58	16.78	3812695
2012-02-09	16.83	16.94	16.73	16.78	2607554
2012-02-10	16.67	16.74	16.44	16.50	2457953
2012-02-13	16.69	16.78	16.31	16.48	2638604
2012-02-14	16.42	16.83	16.38	16.80	4254781
2012-02-15	16.90	17.03	16.72	16.80	4692527
2012-02-16	16.82	17.46	16.79	17.30	5285516
2012-02-17	17.40	17.49	17.00	17.01	3323580
2012-02-21	17.04	17.04	16.41	16.54	3299472
2012-02-22	16.44	16.58	16.15	16.23	3946722
2012-02-23	16.22	16.62	16.02	16.58	3166517
2012-02-24	16.59	16.65	16.31	16.38	1545641
2012-02-27	16.19	16.78	16.14	16.53	2844963
2012-02-28	16.57	16.99	16.50	16.79	2508473
2012-02-29	16.80	16.82	16.29	16.42	2733983
2012-03-01	16.51	16.61	16.24	16.32	1936254
2012-03-02	16.32	16.48	16.01	16.11	3430400
2012-03-05	16.11	16.15	15.21	15.31	6579912
2012-03-06	15.07	15.25	15.06	15.14	4628103
2012-03-07	15.27	15.75	15.23	15.74	4575397
2012-03-08	15.91	16.08	15.85	15.90	3861538
2012-03-09	15.88	16.26	15.78	16.21	2335658
2012-03-12	16.26	16.26	15.92	16.11	2023351
2012-03-13	16.17	16.65	16.12	16.64	3980964
2012-03-14	16.64	16.77	16.42	16.48	2069478
2012-03-15	16.60	16.90	16.57	16.84	3644039
2012-03-16	16.86	17.14	16.75	17.05	4283518
2012-03-19	16.95	17.15	16.79	17.04	1990349
2012-03-20	16.86	16.96	16.65	16.83	2054609
2012-03-21	16.85	17.03	16.82	16.87	2140679
2012-03-22	16.75	16.88	16.51	16.74	2507471
2012-03-23	16.70	16.85	16.53	16.82	1277242
2012-03-26	17.02	17.32	16.97	17.18	2586159
2012-03-27	17.17	17.39	17.16	17.24	2848085
2012-03-28	17.18	17.19	16.68	16.76	2568826
2012-03-29	16.62	16.79	16.43	16.74	2248328
2012-03-30	16.86	16.90	16.53	16.89	2526676
2012-04-02	16.79	17.05	16.51	17.02	2095594
2012-04-03	16.91	16.99	16.62	16.66	1878147
2012-04-04	16.46	16.50	16.10	16.17	3917543
2012-04-05	16.08	16.43	15.94	16.42	4111907
2012-04-09	16.05	16.10	15.85	16.08	2443247
2012-04-10	16.01	16.14	15.67	15.67	2948977
2012-04-11	15.88	16.18	15.80	16.11	2720223
2012-04-12	16.20	16.79	16.11	16.78	2493523
2012-04-13	16.67	16.78	16.29	16.29	1374510
2012-04-16	16.49	16.54	16.13	16.29	3077099
2012-04-17	16.41	16.86	16.40	16.83	2411305
2012-04-18	16.68	16.84	16.57	16.74	2257359
2012-04-19	16.72	17.02	16.45	16.57	2332985
2012-04-20	16.65	16.72	16.30	16.30	2788648
2012-04-23	16.05	16.20	15.87	16.14	1885292
2012-04-24	16.21	16.27	16.03	16.03	2646986
2012-04-25	16.39	16.94	16.39	16.83	5520227
2012-04-26	17.57	18.01	17.10	17.20	11012191
2012-04-27	17.30	17.54	17.07	17.39	3848790
2012-04-30	17.40	17.45	17.17	17.21	2055840
2012-05-01	17.05	17.46	16.94	17.21	4425381
2012-05-02	17.11	17.17	16.87	17.06	2353608
2012-05-03	17.02	17.16	16.54	16.55	1924786
2012-05-04	16.41	16.51	15.92	16.13	3433586
2012-05-07	16.05	16.14	15.93	16.03	1916857
2012-05-08	15.87	15.87	15.31	15.82	3545693
2012-05-09	15.55	15.81	15.37	15.67	2349452
2012-05-10	15.83	15.88	15.47	15.62	2669062
2012-05-11	15.49	16.07	15.47	15.71	2828969
2012-05-14	15.47	15.74	15.33	15.60	2127245
2012-05-15	15.57	15.79	15.36	15.42	3195799
2012-05-16	15.45	15.55	15.01	15.02	3232009
2012-05-17	15.03	15.14	14.59	14.59	2099787
2012-05-18	14.62	14.73	14.26	14.32	3459643
2012-05-21	14.38	14.80	14.35	14.64	2855227
2012-05-22	14.67	14.76	14.49	14.59	2207567
2012-05-23	14.99	15.05	14.48	14.99	5600794
2012-05-24	15.01	15.01	14.67	14.76	3216374
2012-05-25	14.73	14.97	14.73	14.79	2829706
2012-05-29	14.99	15.24	14.96	15.14	2328036
2012-05-30	14.93	14.93	14.64	14.76	2678860
2012-05-31	14.70	14.75	14.13	14.45	4847814
2012-06-01	14.10	14.14	13.51	13.61	5723839
2012-06-04	13.69	13.82	13.37	13.59	2695564
2012-06-05	13.49	13.92	13.46	13.88	3213493
2012-06-06	13.99	14.41	13.98	14.24	2879914
2012-06-07	14.53	14.59	14.02	14.06	2341933
2012-06-08	13.99	14.40	13.84	14.38	3049161
2012-06-11	14.46	14.50	13.84	13.88	2794857
2012-06-12	13.95	14.11	13.78	14.10	2621462
2012-06-13	14.05	14.16	13.92	14.02	4752939
2012-06-14	14.04	14.22	13.80	14.13	3789042
2012-06-15	14.23	14.49	14.10	14.46	2880910
2012-06-18	14.32	14.56	14.26	14.48	1965116
2012-06-19	14.60	14.89	14.53	14.75	2683550
2012-06-20	14.76	14.99	14.65	14.82	2800236
2012-06-21	14.86	14.96	14.05	14.10	3455875
2012-06-22	14.16	14.38	14.10	14.31	2272765
2012-06-25	14.07	14.09	13.60	13.68	2422657
2012-06-26	13.74	13.85	13.51	13.70	2238975
2012-06-27	13.77	13.93	13.69	13.86	2116320
2012-06-28	13.69	13.78	13.18	13.44	3524309
2012-06-29	13.78	14.17	13.69	14.06	3010112
2012-07-02	14.10	14.15	13.79	14.01	2740510
2012-07-03	14.02	14.35	13.92	14.35	1260722
2012-07-05	14.33	14.45	14.16	14.39	2611957
2012-07-06	14.19	14.21	13.51	13.67	3572951
2012-07-09	13.60	13.69	13.19	13.44	3506294
2012-07-10	13.36	13.69	12.99	13.16	2743108
2012-07-11	13.20	13.39	13.07	13.25	3066277
2012-07-12	13.11	13.20	12.95	13.05	2659564
2012-07-13	13.11	13.33	13.08	13.21	3299458
2012-07-16	13.14	13.25	13.00	13.10	1695698
2012-07-17	13.18	13.30	12.98	13.23	2154975
2012-07-18	13.18	13.82	13.17	13.63	2582273
2012-07-19	13.74	13.99	13.66	13.82	3861616
2012-07-20	13.69	13.78	13.50	13.64	2303077
2012-07-23	13.35	13.45	13.09	13.38	2335810
2012-07-24	13.36	13.43	13.10	13.23	2512276
2012-07-25	13.32	13.66	13.25	13.45	2943274
2012-07-26	13.89	15.02	13.86	14.85	8570930
2012-07-27	14.95	15.12	14.74	14.97	3828544
2012-07-30	14.95	15.04	14.57	14.63	4165539
2012-07-31	14.64	14.84	14.51	14.71	3491205
2012-08-01	14.84	14.90	14.39	14.49	2945107
2012-08-02	14.30	14.61	14.04	14.36	3072429
2012-08-03	14.79	14.92	14.48	14.80	3334391
2012-08-06	14.89	15.02	14.85	14.86	2076580
2012-08-07	14.97	15.44	14.97	15.35	2767391
2012-08-08	15.27	15.59	15.26	15.37	2325337
2012-08-09	15.35	15.59	15.34	15.49	2131938
2012-08-10	15.47	15.61	15.36	15.59	1766156
2012-08-13	15.51	15.57	15.33	15.52	2486165
2012-08-14	15.59	15.72	15.23	15.28	1879697
2012-08-15	15.25	15.53	15.23	15.43	1260447
2012-08-16	15.48	15.95	15.45	15.89	2768210
2012-08-17	15.87	15.95	15.73	15.94	1844376
2012-08-20	15.85	15.86	15.53	15.70	2446312
2012-08-21	15.73	15.94	15.69	15.79	3363499
2012-08-22	15.72	15.80	15.53	15.70	2518245
2012-08-23	15.62	15.71	15.46	15.55	2053607
2012-08-24	15.50	15.80	15.32	15.74	2379288
2012-08-27	15.80	15.80	15.51	15.60	1490029
2012-08-28	15.60	15.83	15.53	15.70	2342226
2012-08-29	15.69	15.79	15.51	15.62	1537092
2012-08-30	15.49	15.54	15.30	15.45	1246799
2012-08-31	15.60	15.71	15.35	15.62	1468169
2012-09-04	15.58	15.68	15.18	15.58	1514633
2012-09-05	15.55	15.60	15.30	15.43	2138633
2012-09-06	15.54	16.19	15.54	15.96	2516792
2012-09-07	15.87	16.28	15.75	16.28	4056015
2012-09-10	16.21	16.35	16.00	16.02	2693737
2012-09-11	16.05	16.15	15.87	15.89	2103250
2012-09-12	15.96	16.11	15.73	15.85	2185952
2012-09-13	15.82	16.21	15.49	16.20	4217567
2012-09-14	16.21	16.49	16.21	16.43	3078422
2012-09-17	16.29	16.31	15.56	15.67	3263436
2012-09-18	15.61	15.63	15.11	15.15	6547509
2012-09-19	15.09	15.13	14.75	14.98	5416598
2012-09-20	14.86	14.87	14.62	14.70	3716691
2012-09-21	14.77	14.90	14.58	14.60	3245730
2012-09-24	14.50	14.59	14.14	14.41	4154670
2012-09-25	14.52	14.69	14.28	14.32	5523498
2012-09-26	14.22	14.23	13.80	14.05	5912620
2012-09-27	14.17	14.50	13.93	14.43	4967812
2012-09-28	14.27	14.32	14.01	14.22	3491485
2012-10-01	14.30	14.30	13.95	14.14	4351242
2012-10-02	14.24	14.32	14.10	14.16	3520245
2012-10-03	14.18	14.21	13.93	13.97	3766010
2012-10-04	14.05	14.12	13.86	14.09	4707016
2012-10-05	14.19	14.38	14.01	14.07	2906235
2012-10-08	13.96	14.10	13.86	14.00	2285221
2012-10-09	13.96	14.03	13.67	13.79	3596052
2012-10-10	13.79	13.82	13.44	13.49	2649387
2012-10-11	13.61	13.81	13.55	13.68	2545045
2012-10-12	13.60	13.73	13.54	13.62	2220939
2012-10-15	13.66	13.78	13.40	13.73	2506881
2012-10-16	13.80	14.18	13.79	14.10	1987078
2012-10-17	14.07	14.31	14.03	14.16	2398723
2012-10-18	14.15	14.36	14.07	14.25	2527999
2012-10-19	14.16	14.30	14.01	14.12	4315697
2012-10-22	14.12	14.25	14.02	14.17	2993268
2012-10-23	13.93	13.97	13.74	13.80	5320119
2012-10-24	13.97	14.05	13.60	13.62	5229777
2012-10-25	13.84	14.98	13.65	14.73	12413158
2012-10-26	14.65	14.80	14.46	14.50	4013699
2012-10-31	14.53	14.63	14.30	14.62	3608183
2012-11-01	14.69	15.42	14.61	15.42	3632246
2012-11-02	15.37	15.49	15.15	15.31	3484677
2012-11-05	15.25	15.75	15.25	15.68	4002069
2012-11-06	15.72	16.15	15.70	15.93	4754650
2012-11-07	15.69	15.78	15.30	15.52	3729860
2012-11-08	15.53	15.66	15.36	15.39	2963870
2012-11-09	15.35	15.72	15.26	15.51	3254076
2012-11-12	15.53	15.72	15.45	15.68	2360113
2012-11-13	15.32	15.72	15.32	15.54	1907502
2012-11-14	15.55	15.68	15.19	15.23	5926781
2012-11-15	15.24	15.30	14.82	14.86	2523694
2012-11-16	14.91	15.09	14.68	15.03	2972505
2012-11-19	15.26	15.45	15.21	15.35	1894748
2012-11-20	15.29	15.47	15.13	15.29	3839209
2012-11-21	15.28	15.58	15.25	15.46	1728004
2012-11-23	15.51	16.03	15.51	15.93	1460024
2012-11-26	15.87	16.02	15.61	15.67	1880968
2012-11-27	15.62	15.78	15.52	15.56	1585391
2012-11-28	15.40	15.82	15.18	15.79	1928218
2012-11-29	15.77	15.92	15.51	15.76	3812163
2012-11-30	15.76	15.80	15.55	15.64	1996245
2012-12-03	15.78	15.80	15.51	15.57	1949131
2012-12-04	15.60	15.88	15.51	15.78	1882821
2012-12-05	15.78	15.88	15.54	15.73	1630908
2012-12-06	15.70	15.92	15.70	15.90	1751763
2012-12-07	15.96	16.00	15.77	15.84	2173926
2012-12-10	15.90	16.40	15.90	16.33	3002721
2012-12-11	16.43	16.63	16.38	16.60	3024656
2012-12-12	16.66	16.70	16.50	16.60	5054041
2012-12-13	16.57	16.64	16.24	16.33	2183683
2012-12-14	16.47	16.68	16.37	16.49	1815535
2012-12-17	16.59	16.68	16.28	16.47	2713516
2012-12-18	16.47	16.80	16.41	16.77	2267404
2012-12-19	16.77	16.85	16.67	16.69	2015475
2012-12-20	16.70	16.88	16.52	16.87	1463986
2012-12-21	16.56	16.75	16.39	16.75	2764240
2012-12-24	16.53	16.85	16.53	16.54	1086991
2012-12-26	16.63	16.89	16.54	16.54	1202684
2012-12-27	16.56	16.64	16.24	16.56	2040828
2012-12-28	16.43	16.63	16.35	16.42	1216734
2012-12-31	16.35	16.90	16.29	16.89	2124612
2013-01-02	17.28	17.49	17.18	17.49	3255749
2013-01-03	17.44	17.44	17.18	17.26	2177108
2013-01-04	17.27	17.37	17.13	17.30	1904487
2013-01-07	17.17	17.22	16.94	17.15	1696552
2013-01-08	17.10	17.14	16.90	16.95	1477961
2013-01-09	17.03	17.05	16.83	17.00	1377356
2013-01-10	17.12	17.14	16.84	16.96	1596679
2013-01-11	16.97	17.12	16.87	17.10	2303827
2013-01-14	17.05	17.08	16.71	16.84	2311169
2013-01-15	16.73	16.76	16.61	16.70	3046046
2013-01-16	16.69	16.83	16.62	16.78	2587500
2013-01-17	16.91	17.23	16.87	17.08	3122599
2013-01-18	17.11	17.29	17.00	17.13	2839975
2013-01-22	17.10	17.22	16.94	17.09	2450156
2013-01-23	17.07	17.16	16.85	17.03	2325606
2013-01-24	15.90	16.82	15.75	16.21	9240530
2013-01-25	16.16	16.62	16.08	16.56	3886232
2013-01-28	16.53	16.53	16.17	16.30	3106503
2013-01-29	16.23	16.30	15.90	16.28	2536652
2013-01-30	16.23	16.41	16.13	16.21	2278349
2013-01-31	16.20	16.27	16.08	16.16	1646796
2013-02-01	16.29	16.75	16.22	16.64	3097399
2013-02-04	16.53	16.69	16.25	16.25	2306834
2013-02-05	16.45	16.98	16.35	16.89	4011866
2013-02-06	16.79	17.06	16.64	17.00	4993249
2013-02-07	17.01	17.04	16.85	16.95	4566092
2013-02-08	17.00	17.29	16.93	17.18	2905538
2013-02-11	17.13	17.24	16.97	17.21	2256449
2013-02-12	17.17	17.37	17.14	17.30	2847814
2013-02-13	17.29	17.49	17.26	17.43	2539430
2013-02-14	17.30	17.66	17.30	17.65	2172713
2013-02-15	17.62	17.64	17.19	17.29	2393377
2013-02-19	17.31	17.53	17.23	17.42	2240148
2013-02-20	17.42	17.45	16.95	16.97	2006297
2013-02-21	16.85	16.87	16.53	16.68	2661291
2013-02-22	16.78	17.00	16.65	16.89	1667094
2013-02-25	17.01	17.15	16.33	16.34	2599655
2013-02-26	16.44	16.59	16.28	16.55	2301031
2013-02-27	16.48	16.86	16.44	16.81	2987752
2013-02-28	16.78	17.00	16.71	16.76	1922654
2013-03-01	16.64	16.78	16.42	16.62	2111644
2013-03-04	16.62	16.77	16.45	16.74	2667107
2013-03-05	16.87	17.48	16.86	17.19	5110425
2013-03-06	17.25	17.40	17.11	17.12	2015489
2013-03-07	17.15	17.20	17.04	17.15	1938054
2013-03-08	17.23	17.25	17.03	17.06	1650603
2013-03-11	16.98	17.03	16.79	16.90	3570059
2013-03-12	16.88	16.95	16.74	16.87	2513197
2013-03-13	16.89	16.98	16.66	16.93	1946076
2013-03-14	16.99	17.09	16.93	17.00	2543398
2013-03-15	16.93	17.02	16.66	16.83	2654947
2013-03-18	16.61	16.73	16.49	16.53	1774838
2013-03-19	16.55	16.64	16.18	16.40	2644557
2013-03-20	16.55	16.75	16.35	16.45	3461423
2013-03-21	16.33	16.42	15.83	15.94	4997932
2013-03-22	16.03	16.10	15.74	15.81	2981358
2013-03-25	15.90	15.99	15.72	15.90	2209477
2013-03-26	15.99	16.06	15.84	16.02	2084380
2013-03-27	15.85	15.87	15.44	15.86	2053971
2013-03-28	15.86	16.25	15.86	16.22	2127754
2013-04-01	16.25	16.25	15.81	15.84	1703072
2013-04-02	15.90	15.94	15.36	15.46	3211824
2013-04-03	15.52	15.54	15.11	15.25	2155286
2013-04-04	15.23	15.42	15.13	15.35	2401913
2013-04-05	15.09	15.35	14.86	15.31	2438441
2013-04-08	15.30	15.62	15.11	15.58	2315628
2013-04-09	15.63	15.74	15.37	15.58	1918991
2013-04-10	15.60	16.02	15.60	15.97	1934538
2013-04-11	15.91	16.05	15.78	15.89	1398690
2013-04-12	15.77	15.85	15.20	15.47	3196308
2013-04-15	15.35	15.35	14.92	14.94	2561548
2013-04-16	15.10	15.40	14.96	15.36	2563832
2013-04-17	15.16	15.16	14.36	14.43	5028235
2013-04-18	14.51	14.67	14.11	14.30	4687098
2013-04-19	14.39	14.46	14.05	14.45	3319462
2013-04-22	14.51	14.68	14.20	14.57	2806700
2013-04-23	14.75	14.95	14.59	14.85	2446731
2013-04-24	14.84	14.98	14.75	14.84	2771959
2013-04-25	15.42	16.64	15.42	16.06	6678995
2013-04-26	16.31	16.59	15.84	16.36	7031904
2013-04-29	16.37	16.57	16.26	16.42	2736418
2013-04-30	16.36	16.56	16.20	16.44	2597603
2013-05-01	16.32	16.39	16.07	16.11	2538222
2013-05-02	16.14	16.23	15.93	16.15	2873765
2013-05-03	16.36	16.67	16.28	16.39	2725425
2013-05-06	16.40	16.67	16.33	16.54	1777040
2013-05-07	16.59	16.62	16.41	16.57	1280674
2013-05-08	16.52	16.64	16.39	16.58	1671090
2013-05-09	16.52	16.77	16.52	16.64	1784342
2013-05-10	16.66	16.98	16.55	16.97	2498923
2013-05-13	16.87	16.90	16.53	16.64	2038112
2013-05-14	16.63	16.79	16.53	16.77	1236811
2013-05-15	16.73	17.69	16.72	17.48	5628495
2013-05-16	17.45	17.76	17.26	17.29	2565478
2013-05-17	17.39	17.74	17.39	17.71	1748814
2013-05-20	17.68	17.80	17.59	17.69	1786416
2013-05-21	17.75	17.88	17.67	17.72	1995080
2013-05-22	17.71	17.77	17.15	17.28	7249927
2013-05-23	17.06	17.17	16.88	17.05	3208090
2013-05-24	16.94	17.23	16.92	17.18	1515658
2013-05-28	17.46	17.59	17.37	17.52	1607779
2013-05-29	17.37	17.53	17.30	17.41	1148393
2013-05-30	17.47	18.09	17.47	17.83	3354141
2013-05-31	17.78	18.26	17.72	17.94	2863499
2013-06-03	18.46	18.57	17.64	18.03	3992054
2013-06-04	18.02	18.30	17.68	17.80	2553887
2013-06-05	17.72	17.84	17.52	17.61	2078487
2013-06-06	17.64	17.73	17.21	17.43	2818467
2013-06-07	17.55	17.90	17.44	17.86	2343237
2013-06-10	17.87	17.93	17.69	17.87	1649839
2013-06-11	17.62	17.80	17.48	17.55	1791748
2013-06-12	17.71	17.75	17.14	17.20	1621816
2013-06-13	17.15	17.62	17.03	17.60	1671503
2013-06-14	17.57	17.61	17.26	17.34	1013673
2013-06-17	17.51	17.77	17.47	17.64	1769351
2013-06-18	17.77	17.86	17.73	17.82	926301
2013-06-19	17.81	17.90	17.48	17.53	1574707
2013-06-20	17.22	17.27	16.89	17.01	2904683
2013-06-21	17.14	17.14	16.73	16.94	2494698
2013-06-24	16.69	16.71	16.27	16.56	2208959
2013-06-25	16.77	17.03	16.62	17.01	1760682
2013-06-26	17.21	17.30	16.98	17.24	1951853
2013-06-27	17.38	17.53	17.31	17.43	1695297
2013-06-28	17.36	17.68	17.16	17.57	2844697
2013-07-01	17.70	17.72	17.21	17.41	2462764
2013-07-02	17.41	17.54	16.97	17.17	2830736
2013-07-03	17.06	17.33	16.99	17.26	883899
2013-07-05	17.38	17.59	17.31	17.56	1233261
2013-07-08	17.64	17.70	17.37	17.47	1897851
2013-07-09	17.54	17.72	17.46	17.48	2397246
2013-07-10	17.51	18.42	17.49	18.36	5152455
2013-07-11	18.54	18.73	18.34	18.56	3506277
2013-07-12	18.55	18.59	18.40	18.54	1365703
2013-07-15	18.57	18.57	17.86	18.06	4028610
2013-07-16	18.07	18.21	17.97	17.99	2207154
2013-07-17	18.07	18.10	17.73	18.00	2569273
2013-07-18	18.00	18.03	17.76	17.80	2153093
2013-07-19	17.76	17.85	17.45	17.85	2392125
2013-07-22	17.83	17.92	17.66	17.88	2060933
2013-07-23	17.97	18.05	17.66	17.71	1396257
2013-07-24	17.84	17.84	17.18	17.29	2745916
2013-07-25	16.60	17.15	15.55	16.64	11094862
2013-07-26	16.58	16.71	16.58	16.59	3076145
2013-07-29	16.52	16.65	16.21	16.40	3266474
2013-07-30	16.53	16.70	16.45	16.61	1924579
2013-07-31	16.62	16.63	16.40	16.49	2919154
2013-08-01	16.65	16.91	16.59	16.90	2840971
2013-08-02	16.67	16.67	16.41	16.61	2242962
2013-08-05	16.55	16.63	16.42	16.47	2166328
2013-08-06	16.46	16.60	16.26	16.35	3009660
2013-08-07	16.27	16.34	16.10	16.21	1896970
2013-08-08	16.35	16.42	16.15	16.16	1230785
2013-08-09	16.09	16.19	16.04	16.18	1711649
2013-08-12	16.11	16.54	16.06	16.49	2199188
2013-08-13	16.48	16.59	16.36	16.57	1891749
2013-08-14	16.53	16.67	16.44	16.48	1344553
2013-08-15	16.29	16.29	15.96	15.96	1887450
2013-08-16	15.95	16.17	15.93	15.98	1915221
2013-08-19	15.99	16.02	15.64	15.67	1946280
2013-08-20	15.69	15.81	15.61	15.73	2352161
2013-08-21	15.69	15.79	15.51	15.59	1449776
2013-08-22	15.64	15.85	15.62	15.82	1064988
2013-08-23	15.90	15.97	15.80	15.90	1125670
2013-08-26	15.87	15.95	15.76	15.76	1609297
2013-08-27	15.57	15.60	15.30	15.33	2049207
2013-08-28	15.32	15.45	15.22	15.29	2088714
2013-08-29	15.26	15.53	15.25	15.45	1642653
2013-08-30	15.51	15.51	15.22	15.35	1489294
2013-09-03	15.57	15.72	15.28	15.45	1369243
2013-09-04	15.48	15.91	15.30	15.87	1547765
2013-09-05	15.86	16.08	15.81	16.02	1602514
2013-09-06	16.05	16.08	15.77	15.91	1761682
2013-09-09	15.98	16.22	15.95	16.16	1668758
2013-09-10	16.25	16.44	16.20	16.37	1875546
2013-09-11	16.28	16.42	16.12	16.37	2254459
2013-09-12	16.37	16.37	16.15	16.17	2160593
2013-09-13	16.20	16.27	16.00	16.12	1540714
2013-09-16	16.29	16.32	16.14	16.21	1645987
2013-09-17	16.30	16.35	16.18	16.23	1620091
2013-09-18	16.25	16.32	16.12	16.28	1801455
2013-09-19	16.35	16.46	16.25	16.35	2452765
2013-09-20	16.38	16.44	16.27	16.35	3690175
2013-09-23	16.35	16.41	16.11	16.28	2147722
2013-09-24	16.36	16.69	16.23	16.55	4335573
2013-09-25	16.49	16.65	16.25	16.52	3190875
2013-09-26	16.53	16.62	16.39	16.46	2894889
2013-09-27	16.40	16.75	16.32	16.71	2694421
2013-09-30	16.52	16.60	16.28	16.52	2217234
2013-10-01	16.49	16.71	16.37	16.53	2006753
2013-10-02	16.39	16.54	16.22	16.27	2394270
2013-10-03	16.15	16.18	15.79	15.91	3080523
2013-10-04	15.93	16.11	15.77	16.09	2818025
2013-10-07	15.85	16.16	15.75	16.06	3270775
2013-10-08	16.07	16.16	15.80	15.85	3108895
2013-10-09	15.91	16.16	15.76	16.01	2647101
2013-10-10	16.23	16.51	16.23	16.45	1868700
2013-10-11	16.28	16.78	16.23	16.74	2449125
2013-10-14	16.59	17.04	16.58	16.95	2217742
2013-10-15	16.71	16.89	16.56	16.58	1915630
2013-10-16	16.68	16.83	16.63	16.78	1143198
2013-10-17	16.66	16.90	16.55	16.86	1264529
2013-10-18	16.94	17.04	16.80	17.00	1838925
2013-10-21	17.01	17.07	16.87	16.97	965824
2013-10-22	17.01	17.07	16.60	16.67	2399752
2013-10-23	16.61	16.61	16.07	16.34	3397567
2013-10-24	16.18	17.28	16.10	16.76	7405779
2013-10-25	16.65	17.35	16.65	17.32	4871420
2013-10-28	17.35	17.35	17.13	17.23	2853223
2013-10-29	17.31	17.80	17.29	17.78	3404894
2013-10-30	17.78	17.90	17.42	17.55	2258239
2013-10-31	17.56	17.74	17.41	17.49	3980719
2013-11-01	17.56	17.68	17.27	17.48	2367420
2013-11-04	17.49	17.50	17.26	17.41	1273306
2013-11-05	17.34	17.44	17.14	17.32	1637612
2013-11-06	17.44	17.44	17.20	17.29	1082909
2013-11-07	17.30	17.37	16.91	16.94	1605299
2013-11-08	16.98	17.26	16.90	17.26	1188229
2013-11-11	17.17	17.22	16.99	17.14	1076258
2013-11-12	17.09	17.19	16.99	17.18	1345292
2013-11-13	17.11	17.39	17.07	17.31	1335054
2013-11-14	17.27	17.32	16.86	17.04	2407999
2013-11-15	17.08	17.12	16.90	17.10	1766898
2013-11-18	17.12	17.21	16.92	16.99	1487097
2013-11-19	17.01	17.07	16.58	16.60	1513795
2013-11-20	16.66	16.79	16.46	16.54	1078370
2013-11-21	16.59	16.77	16.51	16.69	1267695
2013-11-22	16.72	16.97	16.63	16.84	1628182
2013-11-25	16.86	17.05	16.63	16.97	4191158
2013-11-26	16.99	17.24	16.99	17.05	2380305
2013-11-27	17.04	17.16	16.95	17.09	1567844
2013-11-29	17.19	17.23	17.00	17.03	615184
2013-12-02	17.03	17.07	16.80	16.93	2441937
2013-12-03	16.88	17.13	16.85	16.91	1687177
2013-12-04	16.81	16.97	16.65	16.80	2872480
2013-12-05	16.77	16.98	16.75	16.79	1676614
2013-12-06	16.95	17.24	16.93	17.10	1440276
2013-12-09	17.15	17.34	17.09	17.12	2031539
2013-12-10	17.05	17.21	16.94	17.03	1078679
2013-12-11	17.07	17.10	16.83	16.84	1555650
2013-12-12	16.64	16.67	16.21	16.36	5143357
2013-12-13	16.38	16.50	16.28	16.39	2592755
2013-12-16	16.43	16.61	16.33	16.45	3133957
2013-12-17	16.50	16.85	16.45	16.80	2032685
2013-12-18	16.77	16.91	16.54	16.69	4055073
2013-12-19	16.67	16.81	16.52	16.57	3890497
2013-12-20	16.51	16.84	16.46	16.73	24930759
2013-12-23	16.90	17.23	16.78	17.20	2949274
2013-12-24	17.24	17.50	17.17	17.37	1463195
2013-12-26	17.40	17.49	17.28	17.29	1231294
2013-12-27	17.25	17.55	17.17	17.40	1621603
2013-12-30	17.40	17.61	17.40	17.55	1299169
2013-12-31	17.59	17.68	17.48	17.62	1180050
2014-01-02	17.44	17.66	17.37	17.63	2665816
2014-01-03	17.59	17.70	17.50	17.56	1947633
2014-01-06	17.59	17.67	17.36	17.58	2276699
2014-01-07	17.62	17.82	17.50	17.73	1695237
2014-01-08	17.78	18.08	17.59	17.96	3197735
2014-01-09	17.97	18.24	17.85	17.98	4227997
2014-01-10	18.04	18.15	17.81	18.09	2151095
2014-01-13	18.06	18.62	18.06	18.20	5474227
2014-01-14	18.57	19.00	18.50	18.98	5330458
2014-01-15	19.31	19.80	19.28	19.75	7453356
2014-01-16	19.75	19.96	19.42	19.52	5855532
2014-01-17	19.36	19.69	19.34	19.49	3268914
2014-01-21	19.55	19.66	19.13	19.19	5233361
2014-01-22	19.14	19.73	19.13	19.58	6340525
2014-01-24	19.64	19.64	19.11	19.16	4685397
2014-01-27	19.20	19.20	18.79	18.92	3793820
2014-01-28	19.00	19.36	18.90	19.19	3909033
2014-01-29	18.89	19.24	18.78	18.84	4115339
2014-01-30	19.02	19.14	18.81	19.09	2839763
2014-01-31	18.95	19.05	18.78	18.81	2535643
2014-02-03	18.77	18.83	18.20	18.30	4257012
2014-02-04	18.42	18.44	18.26	18.41	2224883
2014-02-05	18.37	18.82	18.14	18.72	3680421
2014-02-06	18.78	19.05	18.73	18.87	3042265
2014-02-07	18.93	19.11	18.79	19.07	2666456
2014-02-10	19.01	19.07	18.86	19.03	1900132
2014-02-11	19.07	19.51	19.03	19.33	4712245
2014-02-12	19.47	19.55	19.18	19.23	2945911
2014-02-13	19.09	19.26	18.82	19.25	5908804
2014-02-14	19.27	19.91	19.20	19.87	5137931
2014-02-18	19.96	19.97	19.74	19.82	3212838
2014-02-19	19.76	20.25	19.75	20.13	4744464
2014-02-20	20.15	20.49	20.09	20.46	4977684
2014-02-21	20.50	20.54	20.17	20.23	3753296
2014-02-24	20.24	20.41	20.12	20.19	5591040
2014-02-25	20.15	20.17	19.83	20.02	3182025
2014-02-26	20.08	20.43	19.96	20.09	3966895
2014-02-27	20.10	20.28	20.06	20.17	2760931
2014-02-28	20.15	20.52	20.05	20.28	3559252
2014-03-03	20.02	20.13	19.76	19.93	2527751
2014-03-04	20.14	20.16	19.94	20.06	2650278
2014-03-05	20.07	20.10	19.89	19.91	2565170
2014-03-06	19.95	19.98	19.71	19.85	3237618
2014-03-07	19.91	20.24	19.91	20.23	3086376
2014-03-10	20.25	20.27	19.65	19.65	2387194
2014-03-11	19.60	19.82	19.41	19.61	2797555
2014-03-12	19.52	19.72	19.31	19.69	2694445
2014-03-13	19.63	19.80	19.07	19.25	3558728
2014-03-14	19.25	19.41	19.18	19.28	1628980
2014-03-17	19.38	19.52	19.36	19.41	2026752
2014-03-18	19.42	19.87	19.37	19.84	1718570
2014-03-19	19.83	19.87	19.50	19.62	1611249
2014-03-20	19.64	20.26	19.54	20.21	2120054
2014-03-21	20.37	20.43	20.08	20.15	2728861
2014-03-24	20.17	20.32	19.81	19.94	1312173
2014-03-25	20.06	20.46	19.84	20.13	2813431
2014-03-26	20.20	20.41	19.70	19.71	1721390
2014-03-27	19.66	19.71	19.14	19.38	3083296
2014-03-28	19.35	19.71	19.34	19.52	1806674
2014-03-31	19.66	19.98	19.59	19.89	1307940
2014-04-01	19.97	20.09	19.73	20.07	2162540
2014-04-02	20.09	20.56	19.98	20.34	2734840
2014-04-03	20.35	20.72	20.26	20.37	2227898
2014-04-04	20.49	20.57	19.64	19.77	3379686
2014-04-07	19.69	19.81	19.23	19.43	1918334
2014-04-08	19.39	19.68	19.27	19.46	1726653
2014-04-09	19.54	19.77	19.26	19.74	1341618
2014-04-10	19.76	19.92	19.01	19.02	2521131
2014-04-11	19.15	19.30	18.80	18.89	1821441
2014-04-14	19.00	19.08	18.47	18.60	2677749
2014-04-15	18.66	18.88	18.30	18.75	3776210
2014-04-16	18.73	18.82	18.21	18.79	3396483
2014-04-17	18.90	19.22	18.73	19.04	2207499
2014-04-21	19.13	19.13	18.79	19.03	1371582
2014-04-22	19.05	19.52	18.93	19.38	1673187
2014-04-23	19.45	19.46	19.09	19.18	1937786
2014-04-24	19.24	19.32	18.12	18.24	7295661
2014-04-25	18.11	18.11	17.22	17.32	7192269
2014-04-28	17.33	17.47	16.95	17.30	3801400
2014-04-29	17.53	17.74	17.31	17.58	3245282
2014-04-30	17.51	17.75	17.40	17.67	2255151
2014-05-01	17.65	17.74	17.47	17.57	3407319
2014-05-02	17.56	17.95	17.44	17.76	2402891
2014-05-05	17.66	17.87	17.51	17.74	1622731
2014-05-06	17.69	17.86	17.61	17.64	2100123
2014-05-07	17.54	17.67	17.37	17.63	2338528
2014-05-08	17.59	17.97	17.45	17.62	2162461
2014-05-09	17.57	17.71	17.43	17.67	1942267
2014-05-12	17.80	18.12	17.76	18.02	1010766
2014-05-13	18.00	18.03	17.80	17.89	2235361
2014-05-14	17.85	17.93	17.72	17.78	1888497
2014-05-15	17.78	17.90	17.34	17.60	3097256
2014-05-16	17.65	17.88	17.54	17.81	1323951
2014-05-19	17.76	18.11	17.75	17.98	1732586
2014-05-20	17.93	17.95	17.66	17.77	1489808
2014-05-21	17.83	18.03	17.80	17.96	1583267
2014-05-22	17.95	18.22	17.92	18.01	1373528
2014-05-23	18.00	18.10	17.89	17.94	994163
2014-05-27	18.06	18.17	17.93	17.98	2519014
2014-05-28	18.02	18.06	17.84	17.94	1645537
2014-05-29	18.00	18.03	17.86	17.94	935972
2014-05-30	17.95	17.99	17.76	17.80	1997920
2014-06-02	17.84	18.01	17.77	17.96	1200750
2014-06-03	17.94	18.15	17.84	18.03	931557
2014-06-04	18.48	18.59	18.28	18.41	3238164
2014-06-05	18.30	18.64	18.23	18.52	1710311
2014-06-06	18.59	18.90	18.57	18.89	1868360
2014-06-09	18.88	19.11	18.84	19.05	2192337
2014-06-10	18.99	19.29	18.96	19.25	3200035
2014-06-11	19.19	19.23	18.99	19.22	3304097
2014-06-12	19.17	19.34	19.01	19.11	956898
2014-06-13	19.19	19.38	19.06	19.12	1007081
2014-06-16	19.14	19.26	18.96	19.11	2365911
2014-06-17	19.10	19.29	19.00	19.11	2920351
2014-06-18	19.16	19.16	18.85	19.14	1714699
2014-06-19	19.23	19.23	19.05	19.17	1475606
2014-06-20	19.17	19.42	18.99	19.42	3282024
2014-06-23	19.38	19.63	19.36	19.61	2142610
2014-06-24	19.59	19.79	19.30	19.34	3585838
2014-06-25	19.27	19.37	19.11	19.33	2009351
2014-06-26	19.37	19.37	19.04	19.28	1247325
2014-06-27	19.29	19.49	19.25	19.45	2360445
2014-06-30	19.42	19.61	19.42	19.60	2244731
2014-07-01	19.61	19.92	19.61	19.78	2725602
2014-07-02	19.74	19.98	19.74	19.90	1614665
2014-07-03	19.94	20.23	19.91	20.01	1760317
2014-07-07	20.03	20.10	19.91	20.02	1429017
2014-07-08	19.93	19.97	19.63	19.91	1962318
2014-07-09	19.92	20.12	19.77	19.98	1790335
2014-07-10	19.70	20.14	19.55	20.00	1363470
2014-07-11	19.98	20.10	19.89	19.91	1235402
2014-07-14	20.04	20.09	19.83	20.00	1305977
2014-07-15	20.01	20.06	19.70	19.84	1287581
2014-07-16	19.92	20.00	19.75	19.78	1974743
2014-07-17	19.73	19.75	19.40	19.46	3016579
2014-07-18	19.52	19.70	19.48	19.60	2104261
2014-07-21	19.60	19.81	19.50	19.70	2532538
2014-07-22	19.85	19.91	19.78	19.84	1953214
2014-07-23	19.84	19.85	19.23	19.26	2844303
2014-07-24	19.24	19.24	18.02	18.12	9243851
2014-07-25	18.06	18.37	17.74	18.29	6485426
2014-07-28	18.28	18.79	18.16	18.68	6087042
2014-07-29	18.78	18.89	18.54	18.66	5229841
2014-07-30	18.81	18.81	18.52	18.70	2262711
2014-07-31	18.57	18.72	18.19	18.22	3267113
2014-08-01	18.20	18.37	18.02	18.27	2227765
2014-08-04	18.34	18.56	18.17	18.54	3632372
2014-08-05	18.37	18.77	18.32	18.57	3096928
2014-08-06	18.43	18.84	18.43	18.76	2069687
2014-08-07	18.84	18.84	18.47	18.51	2407189
2014-08-08	18.50	18.72	18.40	18.71	1422555
2014-08-11	18.79	19.00	18.73	18.73	1635453
2014-08-12	18.72	18.83	18.56	18.77	1519615
2014-08-13	18.82	18.94	18.71	18.84	1381046
2014-08-14	18.87	19.19	18.73	18.96	2514661
2014-08-15	19.17	19.26	18.93	19.13	3353764
2014-08-18	19.28	19.50	19.22	19.38	2668924
2014-08-19	19.41	19.71	19.40	19.56	1638946
2014-08-20	19.48	20.19	19.48	19.95	4074899
2014-08-21	19.94	20.35	19.88	20.13	3716700
2014-08-22	20.07	20.32	20.00	20.14	3533407
2014-08-25	20.24	20.25	19.95	20.08	1915051
2014-08-26	20.15	20.32	20.10	20.24	2055058
2014-08-27	20.21	20.30	20.18	20.23	1496929
2014-08-28	20.15	20.34	20.03	20.30	1751645
2014-08-29	20.35	20.60	20.30	20.59	1778032
2014-09-02	20.60	20.81	20.37	20.57	2177356
2014-09-03	20.61	20.63	20.35	20.36	1942255
2014-09-04	20.33	20.37	20.02	20.13	2784689
2014-09-05	20.15	20.23	19.91	20.21	1995271
2014-09-08	20.20	20.43	19.99	20.03	2273675
2014-09-09	20.03	20.44	19.98	20.12	3197811
2014-09-10	20.12	20.25	20.00	20.01	1853095
2014-09-11	19.94	20.58	19.90	20.57	4767128
2014-09-12	20.50	20.54	20.24	20.26	2296531
2014-09-15	20.31	20.38	20.08	20.20	1923102
2014-09-16	20.12	20.70	20.09	20.66	3431900
2014-09-17	20.70	20.88	20.53	20.57	2036906
2014-09-18	20.66	20.83	20.55	20.72	1159462
2014-09-19	20.76	20.79	20.33	20.47	2288168
2014-09-22	20.36	20.38	20.07	20.16	1791961
2014-09-23	20.02	20.13	19.64	19.66	2426450
2014-09-24	19.71	19.92	19.50	19.88	2478372
2014-09-25	19.54	19.70	18.94	19.51	4438499
2014-09-26	19.63	19.69	19.41	19.55	2076078
2014-09-29	19.31	19.77	19.24	19.61	2117805
2014-09-30	19.56	19.57	19.10	19.39	2959271
2014-10-01	19.33	19.35	18.75	18.77	3772787
2014-10-02	18.72	18.90	18.51	18.74	2701344
2014-10-03	18.61	18.77	18.30	18.35	4223528
2014-10-06	18.48	18.61	18.31	18.43	2918423
2014-10-07	18.37	18.52	18.08	18.09	2335235
2014-10-08	18.14	18.67	17.89	18.66	3992867
2014-10-09	18.58	18.59	17.94	17.97	2718764
2014-10-10	17.74	17.78	16.52	16.53	6192638
2014-10-13	16.56	16.77	16.15	16.16	4662306
2014-10-14	16.34	16.73	16.23	16.42	3731665
2014-10-15	16.14	16.68	16.02	16.53	4632706
2014-10-16	16.17	16.99	16.11	16.77	3642929
2014-10-17	17.02	17.11	16.72	16.79	2312350
2014-10-20	16.85	17.41	16.72	17.31	3326060
2014-10-21	17.48	17.89	17.40	17.83	3848143
2014-10-22	17.86	17.95	17.33	17.38	3848714
2014-10-23	16.93	18.17	16.86	17.82	5559366
2014-10-24	17.95	18.58	17.95	18.11	3793780
2014-10-27	17.84	17.92	17.47	17.80	2957485
2014-10-28	17.89	18.03	17.75	17.93	2922465
2014-10-29	17.89	18.08	17.66	17.82	2641428
2014-10-30	17.75	17.91	17.43	17.79	2968954
2014-10-31	18.16	18.42	18.11	18.40	1811870
2014-11-03	18.40	18.73	18.40	18.49	2157821
2014-11-04	18.50	18.59	18.33	18.46	1935730
2014-11-05	18.63	19.10	18.41	19.10	4467584
2014-11-06	19.02	19.34	18.97	19.30	3445164
2014-11-07	19.37	19.40	18.87	19.04	4760620
2014-11-10	19.07	19.26	18.98	19.19	2316272
2014-11-11	19.17	19.23	18.99	19.05	1184856
2014-11-12	18.99	19.24	18.97	19.23	1373250
2014-11-13	19.29	19.39	19.05	19.05	408281
2014-11-14	18.82	19.13	18.79	19.08	1723050
2014-11-17	19.05	19.05	18.64	18.79	1350531
2014-11-18	18.86	19.36	18.84	19.20	1848872
2014-11-19	19.20	19.24	18.78	19.08	2099825
2014-11-20	18.93	19.22	18.93	19.14	1471220
2014-11-21	19.37	19.47	19.16	19.44	1199092
2014-11-24	19.44	19.75	19.34	19.75	1671703
2014-11-25	19.75	19.84	19.49	19.50	1824924
2014-11-26	19.47	19.98	19.44	19.98	1551674
2014-11-28	20.00	20.00	19.76	19.85	3343677
2014-12-01	19.69	19.93	19.60	19.63	1636669
2014-12-02	19.64	19.78	19.52	19.77	1141636
2014-12-03	19.81	20.26	19.76	20.21	2408576
2014-12-04	20.20	20.21	19.90	20.00	1777451
2014-12-05	20.00	20.24	19.96	20.18	1164890
2014-12-08	20.08	20.20	19.57	19.77	1462325
2014-12-09	19.44	20.06	19.20	20.03	2086093
2014-12-10	19.93	20.06	19.48	19.51	1349067
2014-12-11	19.66	19.92	19.48	19.56	1058636
2014-12-12	19.34	19.64	19.30	19.31	999378
2014-12-15	19.42	19.67	19.03	19.09	1500204
2014-12-16	19.04	19.36	18.89	18.96	2072249
2014-12-17	19.03	19.62	18.89	19.61	1587710
2014-12-18	19.40	20.08	19.27	20.08	2427918
2014-12-19	20.04	20.05	19.72	19.83	3145961
2014-12-22	19.78	20.25	19.77	20.16	1465999
2014-12-23	20.23	20.38	20.08	20.17	1008741
2014-12-24	20.23	20.43	20.13	20.37	518772
2014-12-26	20.40	20.49	20.25	20.28	762658
2014-12-29	20.25	20.28	20.07	20.14	646489
2014-12-30	20.05	20.12	19.87	19.95	941591
2014-12-31	20.03	20.14	19.78	19.79	1021620
2015-01-02	19.92	20.00	19.47	19.70	1030735
2015-01-05	19.54	19.64	19.32	19.33	1886184
2015-01-06	19.35	19.41	18.68	18.74	2377737
2015-01-07	18.86	18.99	18.71	18.89	902377
2015-01-08	19.09	19.54	19.04	19.48	1626790
2015-01-09	19.47	19.56	19.17	19.42	745205
2015-01-12	18.87	19.17	18.38	18.49	3428550
2015-01-13	18.66	19.15	17.98	18.18	2995802
2015-01-14	17.95	18.38	17.95	18.25	2517819
2015-01-15	18.33	18.54	18.09	18.15	2265386
2015-01-16	18.06	18.60	18.04	18.58	2064556
2015-01-20	18.61	18.75	18.37	18.67	1153876
2015-01-21	18.61	19.13	18.51	18.94	1441055
2015-01-22	19.00	19.16	18.62	19.15	1866189
2015-01-23	19.12	19.20	18.99	19.01	703532
2015-01-26	18.94	19.38	18.76	19.36	1686216
2015-01-27	19.00	19.14	18.80	18.88	1560166
2015-01-28	19.04	19.28	18.70	18.74	2150407
2015-01-29	19.24	19.55	18.45	18.62	4948144
2015-01-30	18.04	18.45	17.90	18.10	2771959
2015-02-02	18.04	18.20	17.60	17.99	2485440
2015-02-03	18.13	18.60	18.07	18.59	2128845
2015-02-04	18.50	18.81	18.47	18.68	1601017
2015-02-05	18.78	19.00	18.52	18.92	1679562
2015-02-06	18.91	19.15	18.85	18.94	1323568
2015-02-09	18.83	19.00	18.73	18.98	1214255
2015-02-10	19.07	19.50	18.84	19.50	1902442
2015-02-11	19.50	19.50	19.23	19.32	1007646
2015-02-12	19.42	19.58	19.37	19.39	2011005
2015-02-13	19.43	19.66	19.32	19.43	1843357
2015-02-17	19.39	19.44	19.25	19.30	1292426
2015-02-18	19.29	19.42	19.18	19.24	1503132
2015-02-19	19.14	19.58	19.13	19.50	1221777
2015-02-20	19.47	19.86	19.26	19.83	1598600
2015-02-23	19.82	19.90	19.58	19.61	1616264
2015-02-24	19.63	20.07	19.56	20.00	1457963
2015-02-25	19.84	19.99	19.61	19.63	1561361
2015-02-26	19.60	19.78	19.54	19.64	1063483
2015-02-27	19.61	19.62	19.27	19.32	1692996
2015-03-02	19.42	20.00	19.37	19.97	2104250
2015-03-03	19.93	20.00	19.60	19.66	1614436
2015-03-04	19.55	19.58	19.31	19.45	1170869
2015-03-05	19.50	19.56	19.25	19.30	872877
2015-03-06	19.21	19.37	19.06	19.15	1247258
2015-03-09	19.13	19.27	19.10	19.13	1074297
2015-03-10	18.87	19.00	18.69	18.91	1373202
2015-03-11	19.03	19.08	18.76	19.04	1314488
2015-03-12	18.92	19.22	18.90	19.18	1000021
2015-03-13	19.20	19.50	19.01	19.46	1448315
2015-03-16	19.50	19.88	19.50	19.85	1658772
2015-03-17	19.63	19.73	19.50	19.66	1321582
2015-03-18	19.65	19.80	19.37	19.72	1520495
2015-03-19	19.65	19.75	19.53	19.67	1331601
2015-03-20	19.84	20.12	19.75	20.10	2888816
2015-03-23	20.05	20.15	19.91	20.01	1066454
2015-03-24	19.98	20.05	19.83	19.91	1815280
2015-03-25	19.93	19.93	18.78	18.81	1803533
2015-03-26	18.46	18.75	18.29	18.43	2107935
2015-03-27	18.43	18.81	18.31	18.75	1972929
2015-03-30	18.87	19.14	18.77	19.11	1962671
2015-03-31	19.04	19.09	18.62	18.85	2315152
2015-04-01	18.79	18.87	18.48	18.73	1699314
2015-04-02	18.86	18.97	18.62	18.86	1151526
2015-04-06	18.61	19.01	18.54	18.89	1992329
2015-04-07	18.86	19.07	18.76	18.82	1112116
2015-04-08	18.76	19.12	18.76	18.97	1468945
2015-04-09	18.84	19.20	18.72	19.19	1059025
2015-04-10	19.24	19.38	19.13	19.37	756188
2015-04-13	19.34	19.42	19.14	19.16	927822
2015-04-14	19.14	19.14	18.78	18.87	1571977
2015-04-15	18.95	19.13	18.81	18.85	2837011
2015-04-16	18.70	18.97	18.65	18.72	2500062
2015-04-17	18.52	18.54	18.13	18.24	2696139
2015-04-20	18.41	18.70	18.37	18.54	3367315
2015-04-21	18.72	18.75	18.42	18.46	2510613
2015-04-22	18.47	18.80	18.36	18.74	1487740
2015-04-23	18.62	18.81	18.46	18.73	1489406
2015-04-24	18.78	18.78	18.30	18.39	3090842
2015-04-27	18.38	18.54	18.04	18.12	4210246
2015-04-28	18.05	18.63	18.03	18.57	3538794
2015-04-29	18.44	18.68	18.35	18.53	2223961
2015-04-30	18.41	18.46	18.20	18.25	2906767
2015-05-01	19.52	20.50	19.51	20.30	8231933
2015-05-04	20.35	20.50	20.21	20.28	3200628
2015-05-05	20.20	20.26	19.72	19.82	2498635
2015-05-06	19.98	20.03	19.72	19.91	1824984
2015-05-07	20.00	20.14	19.87	20.05	2272158
2015-05-08	20.15	20.71	20.15	20.51	2422658
2015-05-11	20.47	20.70	20.36	20.68	1672584
2015-05-12	20.55	20.74	20.37	20.45	1911069
2015-05-13	20.84	20.91	20.29	20.42	1963419
2015-05-14	20.48	20.79	20.27	20.72	2561542
2015-05-15	20.82	20.89	20.58	20.63	1663431
2015-05-18	20.66	20.84	20.56	20.72	1810243
2015-05-19	20.75	20.82	20.60	20.71	1336732
2015-05-20	20.72	20.85	20.56	20.69	1512271
2015-05-21	20.66	20.86	20.56	20.80	1145614
2015-05-22	20.74	20.84	20.64	20.71	1240065
2015-05-26	20.66	20.69	20.33	20.56	1363792
2015-05-27	20.63	21.20	20.60	21.15	2188129
2015-05-28	21.12	21.28	21.06	21.19	1980963
2015-05-29	21.09	21.33	20.94	21.15	3702703
2015-06-01	21.27	21.30	20.93	21.21	2098580
2015-06-02	21.07	21.10	20.79	20.94	1530861
2015-06-03	21.06	21.26	20.93	21.06	1551865
2015-06-04	20.92	20.98	20.61	20.75	1809810
2015-06-05	20.67	21.18	20.63	21.16	1807205
2015-06-08	21.08	21.12	20.73	20.83	1509496
2015-06-09	20.80	20.95	20.63	20.85	1234551
2015-06-10	21.00	21.16	20.81	21.13	1404599
2015-06-11	21.15	21.22	20.98	21.21	1765365
2015-06-12	21.21	21.22	21.00	21.02	2207521
2015-06-15	20.76	20.88	20.37	20.83	2260482
2015-06-16	20.79	20.99	20.73	20.84	1803675
2015-06-17	20.93	21.06	20.80	20.91	2234849
2015-06-18	20.93	21.22	20.93	21.07	2040195
2015-06-19	21.07	21.14	20.70	20.76	4522612
2015-06-22	20.45	20.85	20.45	20.62	1997387
2015-06-23	20.71	20.74	20.45	20.49	1876852
2015-06-24	20.28	20.49	20.04	20.13	2355164
2015-06-25	20.23	20.26	19.99	20.07	1864370
2015-06-26	19.95	20.07	19.64	19.71	3678394
2015-06-29	19.41	19.68	19.22	19.24	2642582
2015-06-30	19.44	19.44	19.11	19.29	2427123
2015-07-01	19.53	19.67	19.19	19.35	1711856
2015-07-02	19.44	19.49	19.32	19.43	1284544
2015-07-06	19.23	19.49	19.20	19.38	2388654
2015-07-07	19.38	19.43	18.78	19.36	2634575
2015-07-08	19.12	19.24	18.90	19.04	3181324
2015-07-09	19.43	19.50	19.02	19.13	2831351
2015-07-10	19.30	19.49	19.22	19.34	1974057
2015-07-13	19.52	19.61	19.24	19.53	1540915
2015-07-14	19.60	19.66	19.41	19.53	1500007
2015-07-15	19.53	19.53	19.16	19.26	1937830
2015-07-16	19.67	19.67	18.95	19.29	2733105
2015-07-17	19.29	19.35	19.09	19.21	1716176
2015-07-20	19.24	19.28	18.92	18.93	1173078
2015-07-21	18.89	19.15	18.89	18.99	2072206
2015-07-22	18.72	18.72	18.45	18.60	2296512
2015-07-23	18.76	19.07	18.72	18.82	1766222
2015-07-24	18.80	18.89	18.31	18.36	1755147
2015-07-27	18.23	18.46	18.08	18.29	1454694
2015-07-28	18.33	18.71	18.18	18.56	2131496
2015-07-29	18.49	18.73	18.35	18.61	3385476
2015-07-30	19.56	20.00	18.71	19.19	7581440
2015-07-31	19.24	19.42	19.14	19.26	2827164
2015-08-03	19.19	19.31	18.79	18.82	3235912
2015-08-04	18.82	18.94	18.51	18.70	2393732
2015-08-05	18.87	19.23	18.77	18.95	1707699
2015-08-06	18.96	18.99	18.52	18.90	2387156
2015-08-07	18.83	18.95	18.69	18.93	2250873
2015-08-10	19.10	19.35	19.08	19.29	1730157
2015-08-11	19.04	19.23	18.83	18.92	1906933
2015-08-12	18.49	18.98	18.45	18.87	1492768
2015-08-13	17.35	19.14	17.19	18.57	1316484
2015-08-14	18.50	18.75	18.36	18.65	1442014
2015-08-17	18.50	18.86	18.48	18.75	2201714
2015-08-18	18.78	18.82	18.42	18.45	1734910
2015-08-19	19.23	19.23	18.13	18.25	2595993
2015-08-20	18.08	18.14	17.73	17.75	2123810
2015-08-21	17.49	17.82	17.26	17.26	2207445
2015-08-24	16.19	17.44	16.06	16.79	3266833
2015-08-25	17.46	17.67	16.77	16.78	3187720
2015-08-26	17.14	17.58	16.96	17.51	2558903
2015-08-27	17.86	18.01	17.49	17.99	2962515
2015-08-28	17.88	18.13	17.77	18.02	1587793
2015-08-31	18.01	18.31	17.93	18.04	1429762
2015-09-01	17.58	17.91	17.43	17.56	2360822
2015-09-02	17.81	17.84	17.51	17.81	1688329
2015-09-03	17.98	18.18	17.87	18.01	1452176
2015-09-04	17.69	17.93	17.60	17.62	1062569
2015-09-08	18.02	18.19	17.90	18.11	1616333
2015-09-09	18.21	18.40	17.71	17.77	1561625
2015-09-10	17.77	18.14	17.70	17.89	1877616
2015-09-11	18.33	18.33	17.67	17.89	1296333
2015-09-14	17.92	17.99	17.71	17.93	1165979
2015-09-15	18.31	19.06	18.14	18.97	3623454
2015-09-16	18.98	19.39	18.90	19.31	2943435
2015-09-17	18.87	19.17	18.80	18.86	2075809
2015-09-18	18.54	18.79	18.33	18.43	2866776
2015-09-21	18.44	18.89	17.99	18.03	2466719
2015-09-22	17.73	17.82	17.47	17.54	2009439
2015-09-23	17.52	17.75	17.33	17.33	1337542
2015-09-24	17.11	17.50	16.85	17.35	2243013
2015-09-25	17.54	17.61	17.22	17.32	1102371
2015-09-28	17.14	17.26	16.94	16.96	2009340
2015-09-29	16.91	17.19	16.89	17.13	1585280
2015-09-30	17.32	18.06	17.32	18.01	2814576
2015-10-01	18.00	18.02	17.43	17.80	2136067
2015-10-02	17.50	18.22	17.50	18.22	1739080
2015-10-05	18.40	18.73	18.23	18.70	1898304
2015-10-06	19.19	19.19	18.67	18.85	2053952
2015-10-07	19.04	19.27	18.79	19.02	1706915
2015-10-08	18.90	19.23	18.83	19.09	1783840
2015-10-09	19.09	19.18	18.60	18.68	2323847
2015-10-12	18.75	18.76	18.50	18.54	1432410
2015-10-13	18.34	18.40	18.13	18.17	2278445
2015-10-14	18.18	18.96	18.11	18.60	2979005
2015-10-15	18.73	18.87	18.39	18.50	2402573
2015-10-16	18.49	18.56	18.19	18.21	2711281
2015-10-19	18.16	18.30	18.11	18.24	2428362
2015-10-20	18.19	18.48	18.19	18.29	2767259
2015-10-21	18.67	19.29	18.58	18.60	5487945
2015-10-22	18.84	18.92	18.09	18.63	6486217
2015-10-23	18.84	19.11	18.76	19.05	2841684
2015-10-26	18.98	19.01	18.65	18.75	2487378
2015-10-27	18.65	18.86	18.47	18.54	3568699
2015-10-28	18.36	20.36	18.36	20.34	7183708
2015-10-29	19.73	20.03	19.35	19.38	4289290
2015-10-30	19.53	19.69	19.42	19.52	2251178
2015-11-02	19.57	19.96	19.51	19.91	2635764
2015-11-03	19.83	20.07	19.83	20.03	1868164
2015-11-04	20.10	20.14	19.97	20.00	1963318
2015-11-05	19.97	20.16	19.67	19.80	1774469
2015-11-06	19.78	20.07	19.75	19.99	2696217
2015-11-09	19.95	20.17	19.91	20.12	1679416
2015-11-10	19.90	20.18	19.89	20.11	1873498
2015-11-11	20.19	20.67	20.15	20.55	2064553
2015-11-12	20.12	20.33	20.01	20.01	1989442
2015-11-13	20.02	20.18	19.73	19.92	3490707
2015-11-16	19.89	20.29	19.79	20.27	2627476
2015-11-17	20.39	20.40	19.97	20.09	2336025
2015-11-18	20.14	20.52	20.07	20.50	2118424
2015-11-19	20.53	20.64	20.46	20.53	1828791
2015-11-20	20.60	20.71	20.53	20.58	1488705
2015-11-23	20.53	20.63	20.39	20.44	2065435
2015-11-24	20.42	20.55	20.23	20.42	1898010
2015-11-25	20.36	20.68	20.24	20.57	1312793
2015-11-27	20.59	20.73	20.51	20.62	854281
2015-11-30	20.68	20.82	20.50	20.78	1565488
2015-12-01	20.87	21.05	20.81	21.01	1475747
2015-12-02	20.96	21.19	20.84	20.86	1622904
2015-12-03	21.04	21.09	20.12	20.38	2582956
2015-12-04	20.39	21.07	20.36	20.78	2704520
2015-12-07	20.63	20.83	20.53	20.60	1252982
2015-12-08	20.29	20.75	20.17	20.59	2327410
2015-12-09	20.56	20.75	20.22	20.32	1785953
2015-12-10	20.33	20.56	20.28	20.40	1344348
2015-12-11	20.22	20.44	20.11	20.22	1886582
2015-12-14	20.26	20.26	19.72	19.94	1357340
2015-12-15	20.09	20.29	20.03	20.26	1578002
2015-12-16	20.41	20.47	20.07	20.35	1305979
2015-12-17	20.64	21.15	20.56	20.62	3159378
2015-12-18	20.54	20.74	20.01	20.64	4077044
2015-12-21	20.80	21.01	20.62	20.99	2072586
2015-12-22	21.04	21.22	20.90	21.17	1726732
2015-12-23	21.25	21.58	21.12	21.48	1748618
2015-12-24	21.50	21.56	21.38	21.46	470912
2015-12-28	21.36	21.36	21.02	21.32	1191217
2015-12-29	21.41	21.50	21.30	21.36	1049418
2015-12-30	21.47	21.47	21.17	21.24	1254368
2015-12-31	21.17	21.20	20.67	20.67	1959712
2016-01-04	20.46	20.48	20.13	20.34	2379766
2016-01-05	20.41	20.60	20.24	20.51	2087303
2016-01-06	20.13	20.28	19.87	20.04	2162400
2016-01-07	19.48	19.88	19.46	19.51	2072071
2016-01-08	19.58	19.65	19.06	19.11	2237805
2016-01-11	19.29	19.34	18.96	19.22	1778907
2016-01-12	19.48	19.61	19.19	19.43	2619078
2016-01-13	19.44	19.50	18.86	18.95	2282610
2016-01-14	19.07	19.71	18.89	19.41	3192455
2016-01-15	18.55	19.05	18.55	18.98	2289795
2016-01-19	19.28	19.34	18.98	19.19	2175659
2016-01-20	19.27	19.61	18.82	19.41	2495020
2016-01-21	19.50	19.64	19.19	19.35	2387379
2016-01-22	19.69	19.98	19.58	19.78	1649922
2016-01-25	19.75	19.83	19.39	19.44	1697134
2016-01-26	19.50	19.91	19.38	19.82	2827751
2016-01-27	19.78	20.56	19.78	19.94	4176457
2016-01-28	21.08	21.08	18.53	18.99	7791769
2016-01-29	19.13	19.76	19.05	19.43	6479678
2016-02-01	19.25	19.57	19.09	19.47	3446588
2016-02-02	19.20	19.54	18.75	18.80	2668814
2016-02-03	18.72	18.92	18.36	18.54	3537289
2016-02-04	18.55	18.97	18.51	18.69	2429309
2016-02-05	18.56	18.59	18.25	18.35	2223143
2016-02-08	18.07	18.21	17.78	17.95	2301650
2016-02-09	17.77	18.12	17.71	17.77	2413615
2016-02-10	17.84	18.25	17.77	17.93	2668777
2016-02-11	17.64	17.83	17.34	17.55	1892598
2016-02-12	17.70	17.76	17.45	17.72	1447931
2016-02-16	17.89	18.47	17.89	18.23	2279438
2016-02-17	18.37	18.88	18.36	18.72	2142366
2016-02-18	18.82	18.94	18.68	18.79	1954160
2016-02-19	18.79	19.05	18.74	18.83	1660175
2016-02-22	18.98	19.12	18.76	18.88	1420033
2016-02-23	18.84	18.97	18.63	18.65	1250885
2016-02-24	18.42	19.00	18.30	18.96	1510703
2016-02-25	18.98	19.25	18.83	19.24	1643454
2016-02-26	19.42	19.42	19.04	19.12	1525175
2016-02-29	19.17	19.33	19.05	19.08	1459594
2016-03-01	19.20	19.65	19.12	19.56	1460570
2016-03-02	19.49	19.70	19.43	19.60	1411490
2016-03-03	19.64	19.78	19.49	19.75	1003576
2016-03-04	19.84	19.89	19.54	19.67	1389622
2016-03-07	19.56	20.00	19.53	19.97	1482497
2016-03-08	19.81	19.87	19.33	19.56	1425677
2016-03-09	19.61	19.66	19.50	19.64	1859687
2016-03-10	19.75	20.00	19.63	19.85	1196185
2016-03-11	20.00	20.28	19.95	20.16	1216385
2016-03-14	20.06	20.23	19.97	20.05	886853
2016-03-15	19.97	20.30	19.88	20.26	1264813
2016-03-16	20.28	20.64	20.14	20.61	2053743
2016-03-17	20.66	20.89	20.50	20.80	1308600
2016-03-18	20.90	21.47	20.78	21.25	3425829
2016-03-21	21.17	21.35	20.87	21.31	1719833
2016-03-22	21.18	21.39	21.11	21.21	1212435
2016-03-23	21.18	21.20	20.98	21.06	1244963
2016-03-24	20.88	21.09	20.80	21.09	923927
2016-03-28	21.13	21.18	20.96	21.05	1065809
2016-03-29	20.95	21.50	20.81	21.46	1283493
2016-03-30	21.64	21.83	21.49	21.56	1016121
2016-03-31	21.56	21.70	21.40	21.59	1126664
2016-04-01	21.42	21.78	21.32	21.75	1246839
2016-04-04	21.75	21.84	21.54	21.66	2489412
2016-04-05	21.39	21.39	21.06	21.17	2222306
2016-04-06	21.10	21.29	21.01	21.19	2036062
2016-04-07	21.12	21.14	20.61	20.63	3259908
2016-04-08	20.90	21.16	20.77	20.86	1326879
2016-04-11	20.99	21.10	20.77	20.79	1054881
2016-04-12	20.77	20.81	20.46	20.65	1524530
2016-04-13	20.83	21.05	20.77	20.99	1544984
2016-04-14	20.93	21.03	20.63	20.81	1608162
2016-04-15	20.76	20.90	20.68	20.71	1880260
2016-04-18	20.69	20.81	20.57	20.73	1514569
2016-04-19	20.83	20.90	20.57	20.69	1576723
2016-04-20	20.66	20.85	20.49	20.65	1382738
2016-04-21	20.67	20.76	20.52	20.55	1314671
2016-04-22	20.55	20.96	20.54	20.69	1612135
2016-04-25	20.60	20.75	20.40	20.44	1292684
2016-04-26	20.62	20.86	20.57	20.72	1777771
2016-04-27	20.69	21.06	20.59	20.99	2684384
2016-04-28	19.61	19.79	18.91	19.21	6058859
2016-04-29	19.05	19.08	18.60	18.91	4002582
2016-05-02	18.93	19.05	18.74	19.00	1943295
2016-05-03	18.81	18.96	18.73	18.88	1595409
2016-05-04	18.72	18.94	18.71	18.76	1925663
2016-05-05	18.80	18.86	18.60	18.80	2097703
2016-05-06	18.65	18.82	18.38	18.72	1729400
2016-05-09	18.78	18.91	18.69	18.82	1222995
2016-05-10	18.83	19.03	18.78	18.95	1122408
2016-05-11	18.86	19.00	18.83	18.83	914544
2016-05-12	18.91	18.96	18.41	18.50	2480422
2016-05-13	18.46	18.61	18.40	18.46	1468282
2016-05-16	18.48	18.78	18.38	18.59	1869884
2016-05-17	18.57	18.67	18.34	18.35	1081604
2016-05-18	18.32	18.77	18.26	18.50	1746121
2016-05-19	18.40	18.65	18.38	18.44	1423038
2016-05-20	18.57	18.97	18.57	18.85	1394525
2016-05-23	18.94	19.13	18.84	18.85	1284717
2016-05-24	18.91	19.44	18.91	19.38	1602943
2016-05-25	19.49	19.59	19.38	19.43	1443825
2016-05-26	19.43	19.57	19.36	19.45	1138492
2016-05-27	19.38	19.88	19.37	19.74	1414996
2016-05-31	19.79	19.85	19.67	19.81	1724787
2016-06-01	19.78	19.93	19.69	19.79	1823953
2016-06-02	19.78	19.87	19.62	19.74	1402685
2016-06-03	19.80	19.80	19.61	19.71	898912
2016-06-06	19.77	19.82	19.58	19.72	1228942
2016-06-07	19.78	19.96	19.72	19.93	1025458
2016-06-08	19.90	20.19	19.83	20.12	1612796
2016-06-09	19.95	20.27	19.89	20.23	1064904
2016-06-10	20.00	20.10	19.87	19.90	1212956
2016-06-13	19.79	19.93	19.67	19.70	1537643
2016-06-14	19.61	19.72	19.52	19.57	1529162
2016-06-15	19.69	19.73	19.45	19.47	1725499
2016-06-16	19.33	19.37	18.95	19.16	3386462
2016-06-17	19.11	19.15	18.87	19.08	2101734
2016-06-20	19.52	19.65	19.32	19.51	1369042
2016-06-21	19.58	19.78	19.50	19.73	1858258
2016-06-22	19.76	20.02	19.75	19.83	1575069
2016-06-23	20.09	20.29	20.00	20.28	1329915
2016-06-24	19.40	19.72	18.97	19.00	3331727
2016-06-27	18.74	18.85	18.07	18.17	2344370
2016-06-28	18.49	18.84	18.43	18.82	1536372
2016-06-29	19.10	19.37	19.01	19.22	1192475
2016-06-30	19.36	19.69	19.19	19.69	1441772
2016-07-01	19.55	19.75	19.38	19.45	1377909
2016-07-05	19.26	19.42	19.06	19.17	1031834
2016-07-06	19.00	19.31	18.87	19.30	1573830
2016-07-07	19.39	19.66	19.29	19.42	1201708
2016-07-08	19.63	19.92	19.63	19.90	1334445
2016-07-11	20.05	20.57	20.05	20.53	1891592
2016-07-12	20.71	20.93	20.67	20.88	1672819
2016-07-13	21.00	21.39	20.96	21.17	3704020
2016-07-14	21.26	21.37	20.85	20.85	1873139
2016-07-15	20.81	20.86	20.65	20.78	1037111
2016-07-18	20.97	21.02	20.82	20.88	919695
2016-07-19	20.80	20.93	20.72	20.81	1392516
2016-07-20	20.92	21.33	20.89	21.33	2149456
2016-07-21	20.97	21.01	20.63	20.76	2605377
2016-07-22	20.72	20.91	20.67	20.88	1114897
2016-07-25	20.93	21.10	20.84	20.86	1333345
2016-07-26	21.00	21.17	20.87	21.13	1735333
2016-07-27	21.21	21.27	20.85	21.15	1958411
2016-07-28	19.74	21.33	19.74	20.45	7153247
2016-07-29	19.95	20.20	19.45	19.75	4472630
2016-08-01	19.78	19.84	19.69	19.75	2736325
2016-08-02	19.73	19.90	19.47	19.48	1819889
2016-08-03	19.43	19.63	19.43	19.51	1570592
2016-08-04	19.49	19.74	19.49	19.67	1116221
2016-08-05	19.75	20.16	19.73	20.13	1812025
2016-08-08	20.11	20.12	19.93	20.07	1405411
2016-08-09	20.16	20.34	19.87	19.88	2081845
2016-08-10	19.95	19.98	19.74	19.89	1492758
2016-08-11	19.99	20.07	19.94	20.01	1218415
2016-08-12	19.99	20.16	19.92	20.08	995356
2016-08-15	20.19	20.62	20.17	20.60	2147232
2016-08-16	20.58	20.61	20.23	20.24	1016195
2016-08-17	20.16	20.43	20.15	20.42	1281837
2016-08-18	20.38	20.66	20.38	20.60	1027514
2016-08-19	20.63	20.90	20.50	20.84	1457402
2016-08-22	20.78	20.88	20.69	20.85	1227238
2016-08-23	20.97	21.10	20.94	21.04	1762347
2016-08-24	21.06	21.10	20.81	20.84	1428200
2016-08-25	20.84	21.02	20.83	20.93	1190946
2016-08-26	21.00	21.15	20.92	21.06	1137160
2016-08-29	21.13	21.32	21.10	21.11	1563065
2016-08-30	21.22	21.45	21.19	21.29	1819815
2016-08-31	21.32	21.35	20.87	21.06	2547917
2016-09-01	21.07	21.22	20.84	21.15	2012372
2016-09-02	21.34	21.39	21.07	21.28	1174637
2016-09-06	21.38	21.48	21.05	21.12	1217663
2016-09-07	21.19	21.40	21.07	21.26	1465223
2016-09-08	21.18	21.34	21.06	21.28	1277917
2016-09-09	21.08	21.13	20.28	20.28	2024259
2016-09-12	20.11	20.58	20.07	20.52	2628876
2016-09-13	20.44	20.56	20.21	20.37	1457409
2016-09-14	20.40	20.48	20.16	20.33	1196740
2016-09-15	20.40	20.92	20.36	20.88	1338748
2016-09-16	21.09	21.09	20.62	20.86	2163455
2016-09-19	21.00	21.15	20.96	21.09	1177328
2016-09-20	21.21	21.27	20.88	20.94	1250083
2016-09-21	21.02	21.33	21.00	21.31	1207428
2016-09-22	21.49	21.63	21.43	21.56	1193833
2016-09-23	21.47	21.55	21.29	21.29	1034689
2016-09-26	21.12	21.22	20.98	21.06	1410689
2016-09-27	20.95	21.20	20.84	21.18	1066630
2016-09-28	21.17	21.54	21.17	21.41	1260221
2016-09-29	21.22	21.43	21.02	21.24	1164477
2016-09-30	21.42	21.66	21.33	21.58	1586306
2016-10-03	21.60	21.73	21.46	21.47	1495049
2016-10-04	21.51	21.67	21.22	21.28	1159801
2016-10-05	21.35	21.77	21.35	21.62	1816505
2016-10-06	21.61	21.87	21.53	21.84	1008625
2016-10-07	21.83	21.85	21.57	21.82	1229896
2016-10-10	21.95	22.13	21.55	21.58	1042999
2016-10-11	21.49	21.49	20.96	21.16	1877788
2016-10-12	21.19	21.22	20.98	21.21	1226686
2016-10-13	20.92	21.00	20.53	20.95	1449119
2016-10-14	21.11	21.31	21.10	21.20	1829764
2016-10-17	21.20	21.35	21.12	21.16	1474800
2016-10-18	21.41	21.41	21.11	21.26	924787
2016-10-19	21.22	21.58	21.14	21.43	1641202
2016-10-20	21.34	21.44	21.09	21.29	1757118
2016-10-21	20.22	21.45	20.22	21.41	1368629
2016-10-24	21.69	22.13	21.63	21.98	1698082
2016-10-25	21.92	22.15	21.70	21.93	1511253
2016-10-26	21.78	22.11	21.78	22.02	1610419
2016-10-27	23.33	23.35	22.31	22.82	4376218
2016-10-28	23.09	23.68	22.99	23.08	3295447
2016-10-31	23.26	23.44	23.14	23.29	2382083
2016-11-01	23.30	23.63	23.01	23.23	3381297
2016-11-02	23.25	23.44	22.93	22.97	2106383
2016-11-03	22.96	23.08	22.85	22.97	1719498
2016-11-04	22.90	23.18	22.68	22.83	2490424
2016-11-07	23.07	23.46	23.07	23.34	1828920
2016-11-08	23.30	23.70	23.16	23.44	3372983
2016-11-09	23.03	23.65	23.00	23.55	2261405
2016-11-10	23.67	23.95	23.11	23.40	2267578
2016-11-11	23.49	23.87	23.26	23.82	2112466
2016-11-14	23.97	24.25	23.90	24.03	1879225
2016-11-15	24.12	24.38	24.01	24.28	1133167
2016-11-16	24.22	24.50	24.20	24.47	1384445
2016-11-17	24.52	24.77	24.38	24.68	1493465
2016-11-18	24.59	24.84	24.52	24.73	2286997
2016-11-21	24.93	24.95	24.52	24.73	1557665
2016-11-22	24.90	24.99	24.62	24.71	1506780
2016-11-23	24.82	24.95	24.60	24.90	960043
2016-11-25	24.90	25.18	24.84	25.16	489791
2016-11-28	24.92	25.12	24.86	24.95	1091492
2016-11-29	24.95	24.97	24.52	24.59	1721855
2016-11-30	24.65	24.81	24.37	24.38	1990873
2016-12-01	24.45	24.45	23.39	23.43	2309937
2016-12-02	23.54	23.96	23.45	23.94	1855971
2016-12-05	24.23	24.40	24.11	24.27	1340444
2016-12-06	24.67	25.23	24.51	24.97	3817685
2016-12-07	25.24	25.70	25.18	25.52	13299339
2016-12-08	25.64	26.59	25.60	26.25	6737519
2016-12-09	26.51	26.51	25.76	25.84	2266717
2016-12-12	26.00	26.00	25.37	25.58	1622297
2016-12-13	25.69	25.97	25.66	25.67	2001073
2016-12-14	25.58	25.84	25.49	25.51	1929234
2016-12-15	25.87	26.11	25.53	25.90	1727016
2016-12-16	25.97	26.03	25.50	25.54	2915324
2016-12-19	25.62	25.89	25.58	25.78	1068691
2016-12-20	25.79	25.91	25.65	25.82	1149450
2016-12-21	25.82	25.95	25.50	25.67	1605425
2016-12-22	25.94	25.94	25.37	25.59	1133603
2016-12-23	25.61	25.73	25.46	25.72	754839
2016-12-27	25.71	26.05	25.68	25.92	799110
2016-12-28	26.00	26.01	25.60	25.63	1296613
2016-12-29	25.57	25.76	25.37	25.57	1205431
2016-12-30	25.70	25.75	25.29	25.40	1259419
2017-01-03	25.51	25.92	25.24	25.38	1650705
2017-01-04	25.40	25.95	25.38	25.53	2448377
2017-01-05	25.58	25.94	25.45	25.64	1590470
2017-01-06	25.64	25.72	25.45	25.65	2353977
2017-01-09	25.72	25.94	25.70	25.72	1966471
2017-01-10	25.68	26.35	25.68	26.31	2659881
2017-01-11	26.38	26.50	25.72	26.22	2723143
2017-01-12	26.03	26.32	25.72	26.23	2064799
2017-01-13	26.39	26.69	26.33	26.54	1705017
2017-01-17	26.54	26.55	25.80	25.86	1780836
2017-01-18	26.08	26.33	25.94	26.18	1305453
2017-01-19	26.16	26.41	26.06	26.09	1791692
2017-01-20	26.50	26.50	26.19	26.29	1314345
2017-01-23	26.12	26.46	25.93	26.02	1912608
2017-01-24	26.00	26.60	25.98	26.53	3229909
2017-01-25	26.80	27.29	26.78	27.20	3765020
2017-01-26	28.51	28.68	27.31	27.57	8138561
2017-01-27	27.77	28.61	27.77	28.56	3413478
2017-01-30	28.38	28.85	28.11	28.80	3400355
2017-01-31	28.72	28.72	27.97	28.38	3098974
2017-02-01	28.60	28.70	28.42	28.61	2376717
2017-02-02	28.46	28.99	28.23	28.70	3470881
2017-02-03	28.83	29.03	28.68	28.79	1994618
2017-02-06	28.79	28.87	28.41	28.61	1700237
2017-02-07	28.81	29.00	28.61	28.88	1915495
2017-02-08	28.90	28.94	28.54	28.86	2426215
2017-02-09	28.96	29.03	28.67	28.74	2173557
2017-02-10	28.91	28.99	28.55	28.90	1683300
2017-02-13	29.02	29.03	28.85	28.90	1493641
2017-02-14	28.85	28.98	28.62	28.95	1231498
2017-02-15	29.07	29.09	28.80	28.95	2685052
2017-02-16	29.14	29.14	28.78	28.93	1167692
2017-02-17	28.84	29.22	28.76	29.17	2024824
2017-02-21	29.24	29.66	29.20	29.39	2144171
2017-02-22	29.39	29.50	29.28	29.34	1600111
2017-02-23	29.47	29.47	28.96	29.07	1786813
2017-02-24	28.73	29.01	28.52	28.94	2182658
2017-02-27	28.96	28.99	28.71	28.86	2472565
2017-02-28	28.84	28.91	28.38	28.44	2604904
2017-03-01	28.85	29.15	28.70	29.07	2342883
2017-03-02	29.02	29.15	28.73	28.75	1531192
2017-03-03	28.79	28.92	28.61	28.89	1932103
2017-03-06	28.67	29.14	28.50	29.09	1762760
2017-03-07	28.99	29.19	28.81	29.04	1518673
2017-03-08	29.11	29.28	29.01	29.17	1135656
2017-03-09	28.94	29.33	28.83	29.25	1128443
2017-03-10	29.44	29.86	29.44	29.74	2042908
2017-03-13	29.74	30.29	29.68	30.10	3226491
2017-03-14	30.00	30.15	29.88	30.06	930394
2017-03-15	30.24	30.81	30.15	30.71	2496870
2017-03-16	30.76	30.98	30.68	30.83	1375754
2017-03-17	30.95	31.08	30.80	30.83	1923649
2017-03-20	30.80	31.19	30.76	30.94	1835752
2017-03-21	31.00	31.18	29.98	30.09	1806309
2017-03-22	30.00	30.52	29.97	30.47	1405594
2017-03-23	30.34	30.67	30.28	30.55	986952
2017-03-24	30.96	31.17	30.63	30.67	1357194
2017-03-27	30.26	30.91	30.17	30.85	1122623
2017-03-28	30.76	30.99	30.58	30.86	1291623
2017-03-29	30.81	30.88	30.50	30.66	1434985
2017-03-30	30.65	30.98	30.65	30.92	1003090
2017-03-31	30.82	31.21	30.82	31.10	1838378
2017-04-03	31.17	31.33	30.47	30.88	2456674
2017-04-04	30.94	31.44	30.94	31.18	2051976
2017-04-05	31.44	32.26	31.38	31.73	5047129
2017-04-06	31.73	31.93	31.34	31.83	2331262
2017-04-07	31.74	32.13	31.68	32.02	2060476
2017-04-10	32.12	32.16	31.63	31.76	1767363
2017-04-11	31.57	31.80	31.23	31.80	2063504
2017-04-12	31.75	31.79	31.23	31.35	1845872
2017-04-13	31.26	31.52	30.98	30.99	1525042
2017-04-17	31.16	31.38	30.92	31.36	1228157
2017-04-18	31.18	31.34	31.02	31.27	1526745
2017-04-19	31.56	32.05	31.55	31.88	1942040
2017-04-20	32.02	32.44	31.78	32.36	1978788
2017-04-21	32.31	32.51	32.03	32.44	2074805
2017-04-24	32.95	33.05	32.69	32.98	2630205
2017-04-25	33.29	33.68	33.14	33.56	2590102
2017-04-26	33.59	33.91	33.32	33.77	2797789
2017-04-27	35.00	36.39	34.54	36.35	9593896
2017-04-28	36.14	36.59	35.22	35.27	5362448
2017-05-01	35.44	36.23	35.26	35.78	2761953
2017-05-02	35.77	35.89	35.39	35.85	1745698
2017-05-03	35.67	35.67	35.28	35.42	2156745
2017-05-04	35.53	35.64	35.39	35.58	1366348
2017-05-05	35.74	35.87	35.32	35.60	2178565
2017-05-08	35.84	35.84	35.29	35.37	2669178
2017-05-09	35.51	35.64	35.38	35.49	1944818
2017-05-10	35.59	36.10	35.48	35.60	2806911
2017-05-11	35.60	35.75	35.32	35.64	1526282
2017-05-12	35.61	35.72	35.09	35.23	1751130
2017-05-15	35.39	35.87	35.36	35.75	4356212
2017-05-16	35.87	35.99	35.57	35.78	1564852
2017-05-17	35.15	35.21	33.85	33.86	2609363
2017-05-18	33.68	34.74	33.14	34.66	2727793
2017-05-19	34.99	35.31	34.76	34.85	1589726
2017-05-22	35.10	35.10	34.60	34.91	2280731
2017-05-23	35.12	35.28	34.55	34.91	1154209
2017-05-24	35.08	35.26	34.90	35.15	1454033
2017-05-25	35.27	35.41	35.10	35.34	1321901
2017-05-26	35.48	35.68	35.14	35.59	1683841
2017-05-30	35.44	35.76	35.42	35.68	1595860
2017-05-31	35.92	35.98	35.40	35.55	1720283
2017-06-01	35.52	35.66	35.17	35.41	1574125
2017-06-02	35.51	35.67	35.08	35.27	2047949
2017-06-05	35.17	35.35	35.00	35.15	1500167
2017-06-06	34.93	35.42	34.75	34.89	2110249
2017-06-07	34.97	35.77	34.97	35.31	2492166
2017-06-08	35.52	35.85	35.36	35.78	2564457
2017-06-09	35.97	36.00	33.42	34.04	4978950
2017-06-12	33.67	33.94	32.40	33.39	3608954
2017-06-13	33.72	34.31	33.15	33.29	2771344
2017-06-14	33.40	33.42	32.28	32.59	2952167
2017-06-15	31.96	32.42	31.71	31.97	2599114
2017-06-16	31.95	32.79	31.90	32.54	4454365
2017-06-19	32.98	33.23	32.70	32.75	3485900
2017-06-20	32.65	32.88	32.29	32.41	1928657
2017-06-21	32.63	32.79	32.34	32.51	2210134
2017-06-22	32.49	32.71	31.96	31.98	2298060
2017-06-23	31.99	32.54	31.95	32.44	6876469
2017-06-26	32.47	32.82	31.64	31.95	2605886
2017-06-27	31.83	31.89	30.98	31.01	3301793
2017-06-28	31.21	31.39	30.61	31.19	4555614
2017-06-29	31.08	31.20	29.88	30.30	3308202
2017-06-30	30.37	30.63	30.02	30.03	1881610
2017-07-03	30.17	30.36	29.68	29.69	973900
2017-07-05	30.38	31.28	30.30	30.88	5637397
2017-07-06	30.61	30.83	30.07	30.80	4496047
2017-07-07	30.96	31.49	30.96	31.40	4754894
2017-07-10	31.46	32.52	31.20	32.38	4063846
2017-07-11	32.34	32.86	32.27	32.66	3179670
2017-07-12	33.05	33.50	32.77	33.04	3215360
2017-07-13	33.04	33.29	32.91	33.16	2341335
2017-07-14	33.32	34.01	33.23	33.99	3499693
2017-07-17	34.00	34.20	33.70	34.09	2329731
2017-07-18	34.00	34.53	33.90	34.50	2335882
2017-07-19	34.71	34.96	34.44	34.81	2854608
2017-07-20	35.10	35.46	34.74	35.33	3295861
2017-07-21	35.16	35.23	34.74	35.13	2057214
2017-07-24	35.20	35.77	35.02	35.66	2007897
2017-07-25	35.65	36.11	35.39	36.10	3354449
2017-07-26	36.21	36.86	35.94	36.80	5085582
2017-07-27	34.05	35.00	33.00	34.38	11251107
2017-07-28	34.32	35.06	34.32	34.48	4731651
2017-07-31	34.70	35.00	34.49	34.59	3498377
2017-08-01	34.83	34.87	34.24	34.50	2427866
2017-08-02	34.79	34.81	33.22	33.32	4231000
2017-08-03	33.41	33.63	32.69	33.31	3951552
2017-08-04	33.39	33.54	32.90	33.46	2864394
2017-08-07	33.47	34.10	33.47	33.89	3390470
2017-08-08	33.86	34.34	33.58	33.71	2108308
2017-08-09	33.36	33.77	33.09	33.57	1572632
2017-08-10	33.33	33.36	32.57	32.62	2490292
2017-08-11	32.60	33.50	32.58	33.48	2342428
2017-08-14	33.84	34.44	33.84	34.36	2592620
2017-08-15	34.35	34.83	34.23	34.60	2159799
2017-08-16	34.70	34.88	34.46	34.65	1663095
2017-08-17	34.53	34.66	33.70	33.74	1636713
2017-08-18	33.87	34.09	33.63	33.87	1313558
2017-08-21	34.00	34.04	33.30	33.93	2544142
2017-08-22	34.14	34.91	34.09	34.84	1751780
2017-08-23	34.50	34.91	34.43	34.78	1936683
2017-08-24	34.89	34.89	34.16	34.51	1382257
2017-08-25	34.74	34.84	34.38	34.53	1323003
2017-08-28	34.61	34.88	34.41	34.86	1437535
2017-08-29	34.41	35.07	34.24	35.02	1522687
2017-08-30	35.03	35.89	35.00	35.87	2326290
2017-08-31	35.98	36.03	35.34	35.61	2195402
2017-09-01	35.67	35.86	35.40	35.79	1044392
2017-09-05	35.85	35.88	34.97	35.38	1461492
2017-09-06	35.50	35.70	35.02	35.62	1473003
2017-09-07	35.77	35.98	35.36	35.65	2184319
2017-09-08	35.49	35.65	34.92	35.08	1704942
2017-09-11	35.43	36.15	35.43	35.74	1753782
2017-09-12	35.76	36.46	35.66	36.10	1829514
2017-09-13	36.06	36.16	35.63	36.03	2618522
2017-09-14	36.03	36.55	35.78	35.84	1601756
2017-09-15	35.88	36.94	35.83	36.87	3999641
2017-09-18	35.97	36.22	35.42	35.62	5443626
2017-09-19	35.84	36.41	35.73	36.19	2945711
2017-09-20	36.07	36.15	35.49	35.79	1768184
2017-09-21	35.76	36.05	35.53	35.69	1609025
2017-09-22	35.63	36.54	35.62	36.45	2789984
2017-09-25	36.25	36.34	35.42	35.86	2036175
2017-09-26	35.91	36.07	35.38	35.62	1782391
2017-09-27	35.93	37.31	35.93	36.79	3783158
2017-09-28	36.73	37.26	36.49	37.06	2736238
2017-09-29	37.21	37.47	36.89	37.29	2142888
2017-10-02	37.47	37.91	37.30	37.86	3398316
2017-10-03	38.08	38.10	37.54	37.71	1785180
2017-10-04	37.77	38.00	37.66	37.90	1508908
2017-10-05	37.98	38.01	37.61	37.72	1400217
2017-10-06	37.68	38.01	37.61	37.90	1355677
2017-10-09	37.90	37.97	37.71	37.95	20393791
2017-10-10	38.12	38.34	37.70	38.33	1461730
2017-10-11	38.30	38.63	38.17	38.61	1134394
2017-10-12	38.50	38.96	38.40	38.65	1166066
2017-10-13	38.97	39.05	38.59	38.61	2448935
2017-10-16	38.59	38.89	38.34	38.63	1861860
2017-10-17	38.79	39.20	38.47	39.07	1711698
2017-10-18	39.19	39.33	38.54	39.28	1608615
2017-10-19	38.90	39.09	38.26	39.06	2344774
2017-10-20	39.41	39.47	38.98	39.11	1593551
2017-10-23	39.35	39.41	38.86	38.94	2582495
2017-10-24	39.13	39.50	39.01	39.20	3401673
2017-10-25	39.16	39.47	38.58	39.12	3223193
2017-10-26	41.00	42.25	39.86	42.03	8439982
2017-10-27	41.66	42.81	41.63	42.74	3980956
2017-10-30	42.90	42.90	42.33	42.69	2274413
2017-10-31	42.73	43.64	42.70	42.89	3209784
2017-11-01	43.28	43.28	41.90	42.54	3185857
2017-11-02	42.44	42.83	41.85	42.55	2368644
2017-11-03	42.81	43.00	42.56	42.88	1351485
2017-11-06	42.92	43.50	42.57	43.45	2139514
2017-11-07	43.44	43.65	43.21	43.53	2605672
2017-11-08	43.34	44.04	43.22	43.89	2457806
2017-11-09	43.45	43.79	42.86	43.64	2850530
2017-11-10	43.67	43.90	43.49	43.70	1499234
2017-11-13	43.34	44.33	43.22	43.85	2294208
2017-11-14	43.68	43.89	43.11	43.35	1687938
2017-11-15	42.92	43.00	42.04	42.74	2046066
2017-11-16	42.92	43.91	42.79	43.83	2048708
2017-11-17	43.96	44.29	43.44	43.57	1618833
2017-11-20	43.96	44.63	43.96	44.43	1680469
2017-11-21	43.94	44.22	43.70	44.02	1985493
2017-11-22	44.02	44.17	43.21	43.28	1392581
2017-11-24	43.43	43.73	43.33	43.64	1006014
2017-11-27	43.24	43.44	42.85	42.91	1892033
2017-11-28	43.01	43.18	42.65	42.99	1825769
2017-11-29	42.85	43.00	39.62	40.82	4806144
2017-11-30	41.20	41.47	40.24	40.47	4259878
2017-12-01	39.94	40.28	38.90	40.11	2995329
2017-12-04	40.65	40.86	38.75	39.24	2983875
2017-12-05	39.25	40.29	39.01	39.67	2130118
2017-12-06	39.26	40.14	39.11	39.96	1201223
2017-12-07	40.27	40.66	40.13	40.30	1498268
2017-12-08	40.78	40.98	40.22	40.51	1779364
2017-12-11	40.65	40.92	40.12	40.46	1388191
2017-12-12	41.73	41.85	40.61	40.95	1837677
2017-12-13	41.18	41.37	40.62	40.83	1556802
2017-12-14	40.84	41.50	40.70	41.02	1899635
2017-12-15	41.08	42.09	41.06	41.88	3708599
2017-12-18	42.29	42.56	41.82	42.37	2056881
2017-12-19	42.31	42.75	42.30	42.46	1656268
2017-12-20	42.90	43.31	42.62	43.00	1600075
2017-12-21	42.99	43.27	42.64	42.98	2013913
2017-12-22	42.99	43.06	42.42	42.79	982791
2017-12-26	42.33	42.43	42.05	42.12	1537782
2017-12-27	42.20	42.33	42.03	42.30	1162195
2017-12-28	42.59	42.87	42.38	42.58	1314210
2017-12-29	42.63	42.71	41.84	41.87	1061706
2018-01-02	43.71	44.50	43.08	44.18	2890355
2018-01-03	44.20	44.40	43.49	44.37	2170765
2018-01-04	44.53	44.73	44.03	44.58	1354318
2018-01-05	44.84	45.76	44.66	45.61	2210518
2018-01-08	45.61	46.32	45.30	46.19	2507599
2018-01-09	46.31	46.48	45.37	45.41	1777542
2018-01-10	44.82	44.82	43.71	44.29	4062466
2018-01-11	44.35	44.54	44.05	44.53	1564054
2018-01-12	44.46	44.86	44.23	44.60	2131040
2018-01-16	45.06	46.28	44.87	45.31	4956914
2018-01-17	45.84	47.00	45.70	46.76	3695127
2018-01-18	46.96	47.30	46.16	47.19	2756137
2018-01-19	47.30	47.72	47.09	47.42	1823187
2018-01-22	47.48	47.79	46.91	47.77	2117102
2018-01-23	47.96	48.53	47.88	48.42	2003504
2018-01-24	48.10	48.24	46.63	46.79	4939479
2018-01-25	46.75	46.75	44.11	44.80	7469655
2018-01-26	45.45	47.72	45.45	47.70	5054880
2018-01-29	47.66	47.75	46.39	46.86	2646163
2018-01-30	46.10	46.98	45.79	46.33	2701466
2018-01-31	46.77	47.08	45.75	45.84	2599208
2018-02-01	45.62	46.55	45.51	45.86	1940267
2018-02-02	45.49	45.59	44.33	44.42	2127492
2018-02-05	43.69	45.06	42.91	42.97	2798819
2018-02-06	42.00	43.74	41.75	43.15	5311247
2018-02-07	42.89	43.31	41.98	41.98	2639594
2018-02-08	42.12	42.24	39.61	39.67	3627502
2018-02-09	40.29	41.59	39.24	41.27	4432693
2018-02-12	41.67	42.43	41.44	42.03	2195072
2018-02-13	40.04	40.98	40.01	40.48	4196081
2018-02-14	40.25	42.93	40.17	42.71	3087995
2018-02-15	43.14	43.49	42.16	43.46	2339728
2018-02-16	43.37	43.76	42.99	43.31	2213821
2018-02-20	43.24	45.21	43.07	44.90	3265247
2018-02-21	45.00	45.24	44.05	43.96	3502356
2018-02-22	44.32	44.57	43.48	43.99	2207762
2018-02-23	44.30	44.69	43.86	44.42	1283564
2018-02-26	44.67	45.58	44.40	45.52	1501218
2018-02-27	45.32	45.75	44.76	44.76	1817846
2018-02-28	45.00	46.23	44.79	45.40	2217791
2018-03-01	45.36	46.04	44.48	44.90	1946094
2018-03-02	44.40	45.72	43.80	45.65	1378694
2018-03-05	45.64	46.35	45.34	46.12	1894524
2018-03-06	46.45	47.42	46.35	47.39	2116454
2018-03-07	46.86	48.21	46.86	47.92	2731874
2018-03-08	48.25	48.49	47.73	48.47	1886621
2018-03-09	49.05	49.96	49.05	49.40	2436026
2018-03-12	49.68	50.30	49.27	49.92	2057261
2018-03-13	50.28	50.68	48.83	49.00	1993402
2018-03-14	49.03	49.80	48.69	49.35	1472610
2018-03-15	49.44	49.84	49.11	49.14	1640370
2018-03-16	49.26	49.74	49.01	49.23	2300318
2018-03-19	49.09	49.19	47.87	48.70	1823239
2018-03-20	48.60	49.17	48.43	48.99	1666095
2018-03-21	49.15	50.29	49.05	49.50	1907266
2018-03-22	48.63	49.12	47.27	47.72	3019434
2018-03-23	47.75	48.11	45.64	45.65	2952683
2018-03-26	47.30	47.70	46.52	47.70	1902516
2018-03-27	48.01	48.08	45.40	45.76	2077861
2018-03-28	45.54	45.91	44.47	44.83	1837089
2018-03-29	45.10	46.30	44.78	45.71	1798575
2018-04-02	45.36	45.68	43.17	43.79	2506921
2018-04-03	44.27	44.72	43.41	44.29	2300710
2018-04-04	43.13	44.63	43.00	44.58	2197538
2018-04-05	44.92	45.28	43.68	43.87	3036715
2018-04-06	43.20	43.97	42.45	42.68	2139367
2018-04-09	42.94	44.04	42.23	42.40	3454985
2018-04-10	43.53	44.05	42.50	43.44	2419437
2018-04-11	43.29	44.14	43.00	43.20	1882261
2018-04-12	43.50	43.89	43.43	43.71	2390732
2018-04-13	44.13	44.13	43.16	43.47	1771075
2018-04-16	43.69	44.43	43.39	44.29	2134637
2018-04-17	44.86	45.06	44.56	44.72	2279990
2018-04-18	44.26	44.26	42.96	43.36	3693610
2018-04-19	42.24	42.51	40.85	41.45	6008880
2018-04-20	41.29	41.66	40.62	40.90	5931174
2018-04-23	41.11	41.70	40.33	40.45	2839577
2018-04-24	41.12	41.72	40.34	41.50	5928253
2018-04-25	37.04	37.45	34.35	34.70	20189001
2018-04-26	34.73	35.45	33.74	34.05	7442612
2018-04-27	34.15	34.15	33.04	33.20	6685672
2018-04-30	33.16	33.16	32.23	32.55	5860275
2018-05-01	32.50	33.57	32.06	33.51	4885957
2018-05-02	33.75	34.63	33.55	34.33	7632601
2018-05-03	33.97	34.93	33.61	34.88	5253012
2018-05-04	34.53	35.74	34.36	35.70	5251144
2018-05-07	35.94	36.23	35.57	36.14	4588966
2018-05-08	36.07	36.18	35.73	36.09	3435916
2018-05-09	36.31	36.84	36.21	36.67	3210504
2018-05-10	36.87	37.08	36.36	36.68	2740510
2018-05-11	36.53	36.86	36.09	36.33	1542891
2018-05-14	36.65	37.21	36.57	36.64	1703329
2018-05-15	36.27	36.38	35.45	35.87	2354674
2018-05-16	36.02	37.75	36.02	37.56	4451524
2018-05-17	37.65	38.14	37.35	37.72	3260795
2018-05-18	37.17	37.56	36.71	37.39	3953341
2018-05-21	37.84	38.29	37.68	38.18	2716424
2018-05-22	38.57	38.90	38.26	38.32	2334084
2018-05-23	37.85	38.50	37.77	38.47	1655850
2018-05-24	38.61	38.81	38.01	38.52	1732082
2018-05-25	38.55	38.90	38.31	38.73	1564600
2018-05-29	38.29	38.92	38.00	38.46	3093608
2018-05-30	38.92	39.31	38.38	38.57	2499691
2018-05-31	38.54	39.14	37.88	37.91	3651353
2018-06-01	38.35	39.35	38.11	39.31	5614303
2018-06-04	39.17	39.66	39.03	39.32	3010039
2018-06-05	39.66	39.73	39.08	39.46	3077672
2018-06-06	39.40	39.63	39.06	39.62	1748640
2018-06-07	39.63	40.04	38.55	38.81	2309622
2018-06-08	38.30	38.80	37.69	38.69	3090772
2018-06-11	38.85	39.25	38.65	39.02	1601028
2018-06-12	39.05	39.23	38.57	39.09	2981862
2018-06-13	39.21	39.73	38.91	38.93	2805319
2018-06-14	38.96	39.31	38.69	39.05	2523994
2018-06-15	38.87	39.36	38.87	39.34	3188851
2018-06-18	38.87	39.12	38.69	39.05	1418929
2018-06-19	38.28	39.07	37.94	38.99	2164652
2018-06-20	39.12	39.50	38.98	39.20	1530535
2018-06-21	39.39	39.55	38.93	39.10	2277842
2018-06-22	39.24	39.38	38.44	38.80	4298937
2018-06-25	38.32	38.49	37.06	37.67	2795775
2018-06-26	37.89	38.52	37.69	38.05	2367177
2018-06-27	38.21	38.49	37.27	37.28	2321916
2018-06-28	37.06	37.90	36.80	37.67	2244413
2018-06-29	38.63	38.74	38.04	38.07	2830889
2018-07-02	37.47	38.41	37.41	38.31	2074060
2018-07-03	38.61	38.85	37.75	37.82	1614260
2018-07-05	38.26	39.21	38.05	39.20	3323962
2018-07-06	39.05	39.57	38.73	39.52	1777425
2018-07-09	39.75	40.20	39.43	40.18	1895483
2018-07-10	40.24	40.76	39.94	40.11	1910083
2018-07-11	39.43	39.67	38.77	38.87	2905874
2018-07-12	39.43	39.83	39.17	39.75	2227634
2018-07-13	39.60	39.95	39.33	39.58	1660515
2018-07-16	39.60	40.00	39.47	39.83	1605580
2018-07-17	39.53	40.38	39.37	40.32	1734633
2018-07-18	40.84	41.46	40.60	41.38	3820450
2018-07-19	41.16	41.16	39.75	40.03	2928685
2018-07-20	40.02	40.34	39.75	40.22	2348353
2018-07-23	39.92	40.89	39.23	40.73	3070993
2018-07-24	41.26	41.62	40.07	40.38	2748306
2018-07-25	44.61	45.80	41.95	42.96	9597791
2018-07-26	43.20	44.45	43.01	44.02	4885370
2018-07-27	44.23	44.54	43.91	44.25	3946835
2018-07-30	44.27	44.49	43.19	43.22	2385419
2018-07-31	43.37	43.89	43.25	43.25	2745409
2018-08-01	43.17	43.77	42.97	43.29	2132554
2018-08-02	42.81	43.71	42.26	43.57	1352360
2018-08-03	43.60	43.82	43.40	43.75	2880696
2018-08-06	43.97	44.05	43.53	43.98	1609074
2018-08-07	44.00	44.41	43.78	44.01	1375297
2018-08-08	44.11	44.51	43.62	43.93	1271266
2018-08-09	43.50	43.63	42.62	42.71	2558321
2018-08-10	42.14	42.45	41.39	41.71	3244445
2018-08-13	41.97	42.08	41.59	41.62	2207472
2018-08-14	41.91	42.41	41.74	41.88	2371378
2018-08-15	41.45	41.61	40.20	40.37	2693455
2018-08-16	40.71	40.97	40.13	40.22	2303928
2018-08-17	39.85	39.91	38.97	39.26	3744164
2018-08-20	39.29	39.51	38.83	39.15	2128536
2018-08-21	39.38	40.26	39.23	39.88	2065771
2018-08-22	39.72	40.00	39.46	39.93	1255723
2018-08-23	39.94	40.63	39.91	40.27	1876260
2018-08-24	40.67	40.85	40.44	40.73	1526470
2018-08-27	41.05	41.78	41.00	41.68	1915980
2018-08-28	41.78	41.92	41.34	41.70	1434683
2018-08-29	41.90	41.90	41.28	41.52	1563003
2018-08-30	41.41	41.51	41.08	41.12	1127408
2018-08-31	41.20	41.28	40.84	41.10	1460714
2018-09-04	41.00	41.52	40.81	41.20	1598373
2018-09-05	41.06	41.30	40.65	40.91	2305899
2018-09-06	40.87	40.94	39.35	39.59	2584768
2018-09-07	39.59	40.28	39.44	39.70	2205582
2018-09-10	40.25	40.25	39.29	39.45	1431583
2018-09-11	39.21	39.28	38.51	38.56	2553652
2018-09-12	37.66	37.92	36.44	36.67	5786939
2018-09-13	37.11	38.04	37.04	37.41	2704793
2018-09-14	37.68	38.10	37.18	37.54	1875189
2018-09-17	37.49	37.79	37.12	37.22	1446083
2018-09-18	37.36	37.67	37.21	37.48	2304290
2018-09-19	37.49	37.66	36.77	37.13	1747339
2018-09-20	37.45	38.09	37.22	37.77	2238638
2018-09-21	37.80	38.39	37.66	38.21	4410737
2018-09-24	38.06	38.59	37.85	38.45	1466676
2018-09-25	38.30	38.60	37.31	37.47	2130197
2018-09-26	37.36	37.69	37.00	37.04	1690302
2018-09-27	37.22	37.47	37.01	37.14	1306160
2018-09-28	36.96	37.21	36.64	36.98	3793863
2018-10-01	37.45	37.66	36.70	36.90	2321899
2018-10-02	36.70	37.34	36.70	36.93	1767167
2018-10-03	36.73	36.98	35.81	36.60	2739461
2018-10-04	36.30	36.31	35.61	35.94	2525131
2018-10-05	35.99	36.25	34.80	34.94	3306081
2018-10-08	34.29	34.93	33.66	34.52	2022209
2018-10-09	34.44	34.57	33.83	34.00	2855384
2018-10-10	33.23	34.02	32.41	32.45	4942475
2018-10-11	32.48	33.69	32.48	32.65	3868083
2018-10-12	33.54	33.84	32.56	33.25	2475093
2018-10-15	33.07	33.77	33.05	33.25	2609436
2018-10-16	33.70	34.63	33.45	34.59	2316517
2018-10-17	35.29	35.72	34.08	34.14	2627275
2018-10-18	32.59	33.25	32.00	32.79	3404813
2018-10-19	32.84	33.23	32.51	32.77	3068683
2018-10-22	33.00	33.12	32.08	32.29	2510119
2018-10-23	31.32	32.59	30.81	32.20	4169853
2018-10-24	30.96	32.31	30.22	30.23	7696556
2018-10-25	31.45	33.25	31.28	32.79	7263073
2018-10-26	31.93	32.86	31.88	32.35	5828502
2018-10-29	32.91	33.84	31.96	32.43	4901622
2018-10-30	32.60	34.02	32.45	33.99	3441335
2018-10-31	34.73	34.93	34.29	34.45	2502165
2018-11-01	34.80	36.23	34.26	36.19	3791191
2018-11-02	36.22	36.45	35.45	36.11	2154546
2018-11-05	36.25	36.34	35.02	35.79	1525671
2018-11-06	35.70	36.30	35.57	36.19	1573410
2018-11-07	36.72	36.78	35.72	36.56	1499535
2018-11-08	36.33	36.93	36.32	36.75	1388504
2018-11-09	36.40	36.63	35.14	35.59	1386113
2018-11-12	35.01	35.01	33.66	34.04	2475269
2018-11-13	34.36	35.10	33.94	34.02	2435018
2018-11-14	34.56	35.24	34.38	34.89	3088358
2018-11-15	34.65	36.64	34.61	36.50	2248348
2018-11-16	35.61	36.61	35.36	36.41	1644770
2018-11-19	36.13	36.44	35.08	35.29	1761299
2018-11-20	33.87	35.48	33.09	35.28	2970744
2018-11-21	35.68	36.18	35.22	35.81	1306438
2018-11-23	35.31	36.33	35.31	35.86	314969
2018-11-26	36.49	36.75	35.93	36.62	1202398
2018-11-27	36.29	36.54	35.97	36.27	1806181
2018-11-28	36.48	36.57	35.96	36.40	5100862
2018-11-29	36.39	36.53	35.35	35.37	2763685
2018-11-30	35.23	35.71	34.79	35.69	3284508
2018-12-03	36.64	37.13	35.39	35.96	4077766
2018-12-04	35.79	35.87	34.42	34.49	2914363
2018-12-06	33.43	33.82	32.83	33.81	3373183
2018-12-07	33.92	33.92	32.29	32.61	2758950
2018-12-10	32.51	33.12	32.36	32.87	1865196
2018-12-11	33.33	34.18	32.90	32.96	1697227
2018-12-12	33.60	34.04	33.09	33.36	2052061
2018-12-13	33.32	33.54	32.86	33.00	1818868
2018-12-14	32.47	33.13	32.20	32.51	1651787
2018-12-17	32.31	32.84	31.74	31.80	2786940
2018-12-18	32.06	33.26	31.87	31.96	2798973
2018-12-19	31.77	32.42	30.56	30.60	3957688
2018-12-20	30.68	31.34	29.89	30.69	4532669
2018-12-21	30.18	30.56	29.51	29.56	6730543
2018-12-24	29.34	29.88	28.89	28.94	1564519
2018-12-26	29.36	30.51	28.73	30.49	2139287
2018-12-27	29.84	30.97	29.67	30.92	2333745
2018-12-28	31.82	31.96	30.99	31.19	2746334
2018-12-31	31.61	31.76	30.91	31.38	2307415
2019-01-02	30.54	32.17	30.54	31.74	2411018
2019-01-03	30.93	31.21	29.58	29.60	4214232
2019-01-04	30.22	31.24	30.02	31.10	3446085
2019-01-07	31.21	31.74	30.65	31.15	2407615
2019-01-08	31.25	31.59	30.40	30.78	1889028
2019-01-09	31.01	32.40	31.01	31.90	2651142
2019-01-10	31.63	32.32	31.47	32.17	1589585
2019-01-11	31.91	32.66	31.90	32.33	1403916
2019-01-14	31.11	31.85	30.84	31.49	2764707
2019-01-15	31.53	31.98	31.45	31.79	2224400
2019-01-16	31.80	32.31	31.69	31.71	1639681
2019-01-17	31.45	32.31	31.35	32.11	2838477
2019-01-18	32.34	33.37	32.31	32.90	2448032
2019-01-22	32.47	32.58	31.63	31.80	2152500
2019-01-23	32.21	32.45	31.51	31.93	4397774
2019-01-24	34.70	37.47	34.05	36.04	10477183
2019-01-25	35.82	36.94	35.50	36.75	3998124
2019-01-28	36.01	37.28	35.29	36.77	3643978
2019-01-29	36.76	36.95	36.29	36.34	2010741
2019-01-30	36.82	37.20	36.15	36.90	2711624
2019-01-31	36.56	37.08	35.91	35.99	3874489
2019-02-01	36.24	37.13	36.01	36.76	2990081
2019-02-04	36.76	36.93	36.44	36.93	1650370
2019-02-05	37.01	37.50	36.84	37.35	1694860
2019-02-06	37.56	38.92	37.56	38.50	2701819
2019-02-07	38.02	38.35	37.31	37.64	2275671
2019-02-08	37.24	37.87	37.04	37.54	1767322
2019-02-11	37.46	37.99	37.27	37.87	1421324
2019-02-12	38.22	38.96	38.06	38.91	1707557
2019-02-13	39.00	39.46	38.98	39.15	2877209
2019-02-14	39.11	39.89	39.00	39.53	1820793
2019-02-15	39.56	40.10	39.50	39.77	1742098
2019-02-19	40.00	40.81	39.91	40.38	2570096
2019-02-20	40.67	41.29	40.44	41.29	2340121
2019-02-21	41.25	41.25	40.82	41.10	1812335
2019-02-22	40.58	41.26	40.50	41.24	1578018
2019-02-25	41.69	42.49	41.57	42.07	2211578
2019-02-26	41.81	42.16	41.37	41.47	1689150
2019-02-27	41.31	41.42	40.75	41.22	1204365
2019-02-28	40.75	41.02	40.56	40.83	1473632
2019-03-01	41.38	41.64	40.72	41.00	1521029
2019-03-04	41.14	41.45	40.09	40.64	1849316
2019-03-05	40.59	40.67	40.33	40.40	1182539
2019-03-06	40.35	40.49	39.91	39.94	1392013
2019-03-07	39.76	39.77	38.60	38.87	2503454
2019-03-08	38.28	38.83	38.00	38.75	2199613
2019-03-11	38.92	39.70	38.87	39.53	1230773
2019-03-12	39.58	39.79	39.14	39.59	1261907
2019-03-13	39.80	39.80	38.84	39.61	2189375
2019-03-14	39.63	39.83	39.20	39.27	1690521
2019-03-15	39.51	40.59	39.27	40.46	3890333
2019-03-18	40.44	40.93	40.08	40.39	2611427
2019-03-19	40.57	40.78	40.28	40.54	1535325
2019-03-20	40.56	40.56	39.20	39.58	3597026
2019-03-21	39.53	40.88	39.44	40.51	4585446
2019-03-22	40.33	40.72	39.59	39.61	3130478
2019-03-25	39.41	39.79	39.09	39.51	1204845
2019-03-26	39.44	40.20	39.44	39.80	1219295
2019-03-27	39.79	40.06	38.86	39.30	1510553
2019-03-28	39.37	39.71	39.01	39.22	1060388
2019-03-29	39.65	39.94	39.50	39.84	1160695
2019-04-01	40.13	41.90	40.13	41.78	2904761
2019-04-02	41.73	42.19	41.17	42.02	2232906
2019-04-03	42.70	43.73	42.29	43.60	2964593
2019-04-04	43.47	43.75	42.99	43.63	1693482
2019-04-05	43.89	44.40	43.64	44.15	1575961
2019-04-08	44.12	44.37	43.63	44.31	1270413
2019-04-09	44.05	44.20	43.53	43.70	2599756
2019-04-10	43.67	44.07	43.13	43.92	2885997
2019-04-11	44.00	44.21	43.38	43.61	1536511
2019-04-12	44.25	44.35	43.82	44.14	1273562
2019-04-15	44.00	44.25	43.40	43.94	1364057
2019-04-16	44.48	45.21	44.00	45.13	1836412
2019-04-17	45.46	45.57	44.57	44.85	2130176
2019-04-18	45.00	45.19	44.59	44.81	1430551
2019-04-22	44.71	44.88	44.53	44.85	1701133
2019-04-23	44.64	44.89	44.36	44.59	3200623
2019-04-24	46.71	49.45	45.96	47.99	10155237
2019-04-25	48.46	48.88	47.53	48.15	3959431
2019-04-26	47.88	49.53	47.38	48.76	2745817
2019-04-29	48.77	49.27	48.51	49.10	2018330
2019-04-30	48.84	49.34	48.42	49.00	1665379
2019-05-01	49.33	49.83	48.74	48.74	1748090
2019-05-02	48.68	49.44	48.35	48.96	1744653
2019-05-03	49.25	49.46	48.94	49.43	1907592
2019-05-06	47.93	48.90	47.38	48.58	1913660
2019-05-07	48.03	48.13	46.99	48.12	2142321
2019-05-08	47.75	48.76	47.68	48.19	2212449
2019-05-09	47.34	48.18	46.64	47.97	2156377
2019-05-10	47.69	48.62	47.21	48.25	1570815
2019-05-13	46.41	46.88	45.43	45.76	2008217
2019-05-14	46.37	46.87	45.88	46.23	1351606
2019-05-15	45.66	47.30	45.49	46.79	1103298
2019-05-16	46.75	47.43	46.14	46.97	1850130
2019-05-17	46.50	46.92	45.82	45.90	1363917
2019-05-20	44.11	45.00	43.81	43.83	2847301
2019-05-21	44.43	44.95	43.71	43.92	3962903
2019-05-22	43.49	43.91	43.15	43.50	2182677
2019-05-23	42.80	43.00	41.69	42.31	2309760
2019-05-24	42.54	42.89	41.85	41.89	2065628
2019-05-28	41.88	42.16	41.33	41.60	1804468
2019-05-29	41.12	42.37	40.92	42.32	2195807
2019-05-30	42.38	43.31	42.38	42.55	1508410
2019-05-31	42.02	42.93	41.98	42.14	2178820
2019-06-03	42.45	42.90	41.89	42.30	1700319
2019-06-04	42.89	44.38	42.53	44.32	2226924
2019-06-05	44.57	44.79	43.61	44.54	1901594
2019-06-06	44.74	45.16	44.48	44.89	1995014
2019-06-07	45.10	45.52	44.90	45.21	1742957
2019-06-10	45.66	47.23	45.66	46.91	2702908
2019-06-11	47.66	47.93	46.92	47.36	1614665
2019-06-12	46.66	46.75	45.41	45.45	1546404
2019-06-13	45.73	46.05	44.77	45.09	1617674
2019-06-14	44.40	44.42	43.46	44.03	1733253
2019-06-17	44.00	44.75	43.70	44.09	1694015
2019-06-18	44.10	45.87	44.10	45.82	1725419
2019-06-19	46.16	46.19	45.44	45.47	1357583
2019-06-20	46.38	46.50	45.59	46.20	1047975
2019-06-21	45.92	46.21	45.77	46.05	2304241
2019-06-24	45.93	46.40	45.93	46.23	987866
2019-06-25	46.44	46.87	45.43	45.45	1422920
2019-06-26	46.23	46.80	45.68	45.94	1296388
2019-06-27	46.26	46.98	46.26	46.65	1241226
2019-06-28	47.03	48.12	46.89	47.91	5009066
2019-07-01	49.40	49.77	48.38	48.83	2530832
2019-07-02	48.57	48.68	47.40	47.55	1474812
2019-07-03	47.66	47.71	46.95	47.30	1039880
2019-07-05	46.96	47.16	46.28	46.91	1370287
2019-07-08	46.63	46.99	46.31	46.65	1501828
2019-07-09	46.20	46.58	45.71	46.35	2416296
2019-07-10	46.85	47.49	45.74	45.92	2452612
2019-07-11	45.89	46.00	44.58	45.27	2171116
2019-07-12	45.27	46.35	45.23	46.26	1401805
2019-07-15	46.48	46.74	46.10	46.48	1513537
2019-07-16	45.18	45.86	43.79	45.16	2547394
2019-07-17	45.46	45.75	44.80	45.09	1770933
2019-07-18	45.15	46.32	44.85	46.30	2360138
2019-07-19	46.29	46.58	45.78	45.96	1436363
2019-07-22	46.40	47.25	46.39	46.84	1815563
2019-07-23	47.15	48.23	47.01	48.09	2831230
2019-07-24	53.30	58.61	53.13	57.94	16165099
2019-07-25	57.14	57.70	55.75	55.90	5353676
2019-07-26	56.24	57.27	56.03	56.35	2406266
2019-07-29	56.32	58.02	56.20	57.59	3573937
2019-07-30	56.82	57.75	55.60	57.36	2914219
2019-07-31	57.35	57.35	55.05	55.73	3704034
2019-08-01	56.40	57.11	54.05	54.80	2621673
2019-08-02	54.30	54.76	53.17	53.47	2282457
2019-08-05	51.85	52.48	51.11	51.73	2792501
2019-08-06	52.65	52.96	50.73	51.26	4784792
2019-08-07	50.93	51.09	49.89	50.45	6208195
2019-08-08	51.29	52.63	50.96	52.40	3713661
2019-08-09	51.93	52.51	51.01	52.17	1866138
2019-08-12	51.76	53.11	51.31	52.25	2036248
2019-08-13	51.72	54.35	51.09	53.58	2082246
2019-08-14	52.25	52.87	51.26	51.29	2135914
2019-08-15	51.53	52.32	51.31	52.03	1599708
2019-08-16	52.30	53.42	52.30	52.95	1236282
2019-08-19	53.90	54.27	53.00	53.12	1346081
2019-08-20	53.41	53.63	52.68	53.06	1135452
2019-08-21	53.76	53.89	53.16	53.43	2005856
2019-08-22	53.95	54.02	52.67	53.65	881264
2019-08-23	53.09	53.80	51.74	51.99	1389860
2019-08-26	52.89	52.89	52.08	52.45	791081
2019-08-27	52.86	52.97	51.78	51.97	830076
2019-08-28	51.77	52.17	51.32	51.79	1363010
2019-08-29	52.57	53.14	52.52	52.65	1210269
2019-08-30	53.16	53.38	52.28	52.97	1475725
2019-09-03	52.72	52.96	51.89	52.21	1042563
2019-09-04	53.18	53.90	52.29	53.64	1407895
2019-09-05	54.28	56.13	54.25	55.92	2407770
2019-09-06	56.00	56.54	55.53	56.08	1631309
2019-09-09	56.53	57.97	55.20	57.40	2836425
2019-09-10	57.39	57.91	55.73	56.85	3042869
2019-09-11	57.31	58.08	56.57	57.75	1340554
2019-09-12	58.00	58.20	56.86	57.39	2251877
2019-09-13	57.60	58.13	56.80	57.84	1733984
2019-09-16	57.08	58.07	56.65	57.94	1093669
2019-09-17	57.79	58.20	57.30	58.00	1941229
2019-09-18	57.78	58.59	57.54	58.50	2097924
2019-09-19	58.58	59.39	58.18	58.74	2043475
2019-09-20	59.01	59.31	57.61	58.21	2833864
2019-09-23	58.53	59.32	58.22	58.71	1541078
2019-09-24	58.91	59.31	58.10	58.15	3045625
2019-09-25	57.69	59.72	57.40	59.42	1613701
2019-09-26	59.73	59.75	58.92	59.22	1770990
2019-09-27	59.09	59.32	56.63	57.40	2119394
2019-09-30	57.90	58.10	57.48	57.91	1552763
2019-10-01	58.74	58.97	57.50	58.11	1774294
2019-10-02	57.58	58.02	56.97	57.34	1878209
2019-10-03	57.49	58.48	56.89	58.43	1786648
2019-10-04	58.88	60.00	58.60	59.96	1993926
2019-10-07	59.69	60.10	59.07	59.37	2012424
2019-10-08	59.03	59.05	57.45	58.04	2063673
2019-10-09	59.15	60.42	58.55	59.85	2864775
2019-10-10	60.12	60.71	59.54	59.88	2276204
2019-10-11	60.99	61.75	60.71	61.18	2446637
2019-10-14	60.99	61.48	60.53	60.62	1322189
2019-10-15	60.80	62.09	60.80	61.69	1787612
2019-10-16	61.65	61.82	60.21	60.26	2084728
2019-10-17	60.70	61.48	59.96	60.31	2747585
2019-10-18	60.34	60.34	58.60	58.93	2926145
2019-10-21	60.05	61.12	59.73	60.06	2694983
2019-10-22	60.05	60.47	58.88	59.15	3656203
2019-10-23	63.55	65.44	60.04	60.70	8615029
2019-10-24	61.40	63.28	61.22	63.11	2655846
2019-10-25	63.03	64.11	63.03	63.62	2219290
2019-10-28	64.35	65.04	63.84	64.06	2128766
2019-10-29	64.01	64.61	63.25	63.62	1290347
2019-10-30	63.62	63.72	62.46	62.77	1449754
2019-10-31	62.20	62.23	60.55	61.22	2185975
2019-11-01	61.51	62.49	61.51	62.39	1499745
2019-11-04	63.19	63.61	62.56	62.87	1741998
2019-11-05	63.26	63.47	62.53	62.59	1394737
2019-11-06	62.45	63.09	61.97	63.02	1489889
2019-11-07	63.69	64.29	62.29	62.57	1870969
2019-11-08	62.58	63.57	62.43	63.51	2121261
2019-11-11	63.04	64.33	63.00	64.07	1071492
2019-11-12	64.36	65.55	64.36	65.18	3379323
2019-11-13	64.66	65.80	64.09	65.66	2534476
2019-11-14	65.38	65.85	65.00	65.57	2057360
2019-11-15	66.32	67.20	66.05	66.77	2873553
2019-11-18	66.55	66.74	65.02	65.11	2262270
2019-11-19	65.29	65.57	63.84	64.16	2523565
2019-11-20	63.96	64.68	63.30	63.85	2010617
2019-11-21	63.56	63.56	61.42	61.78	2243734
2019-11-22	62.23	62.77	61.48	61.96	1723711
2019-11-25	62.41	63.82	62.31	63.59	1829592
2019-11-26	63.49	64.02	63.10	63.67	10827465
2019-11-27	64.14	64.57	63.84	63.97	1186659
2019-11-29	63.70	64.06	62.52	62.59	712030
2019-12-02	62.57	63.12	61.95	62.54	1525904
2019-12-03	61.17	62.20	61.02	61.64	1608332
2019-12-04	62.21	63.17	62.21	62.70	1482221
2019-12-05	62.60	63.25	62.23	62.66	1196338
2019-12-06	62.33	63.99	62.33	63.94	1596477
2019-12-09	64.00	64.06	63.50	63.52	1627246
2019-12-10	63.91	64.27	63.58	64.07	1251141
2019-12-11	63.99	65.62	63.90	65.56	1337056
2019-12-12	65.59	67.01	65.25	66.41	1751135
2019-12-13	66.34	67.37	66.19	66.69	1132667
2019-12-16	67.72	69.12	67.41	68.32	2022003
2019-12-17	68.66	69.00	67.94	68.52	1537947
2019-12-18	68.73	68.80	68.09	68.40	1227527
2019-12-19	68.49	68.78	68.05	68.56	2557446
2019-12-20	68.82	69.44	68.55	69.35	3613824
2019-12-23	69.73	69.80	68.99	69.07	1235291
2019-12-24	69.20	69.24	68.60	68.99	373486
2019-12-26	68.97	69.74	68.79	69.63	1663197
2019-12-27	69.84	69.90	69.01	69.14	624780
2019-12-30	69.16	69.30	68.03	68.76	755050
2019-12-31	68.43	68.68	67.88	68.19	1124764
2020-01-02	68.84	69.79	68.54	69.68	1100833
2020-01-03	68.13	68.91	67.47	68.23	1363418
2020-01-06	67.31	67.35	66.23	66.75	1717617
2020-01-07	67.08	68.87	66.85	68.22	2097484
2020-01-08	68.39	68.87	68.00	68.30	1188128
2020-01-09	68.91	69.50	67.47	68.26	1782997
2020-01-10	68.53	68.88	67.83	67.93	1200913
2020-01-13	69.82	69.82	68.75	69.27	1482486
2020-01-14	69.27	70.74	69.27	70.27	2240768
2020-01-15	70.27	70.27	68.64	69.15	1580333
2020-01-16	69.43	70.82	69.43	70.50	1609853
2020-01-17	70.55	70.72	70.04	70.29	1300466
2020-01-21	70.46	71.98	70.25	71.55	2956262
2020-01-22	72.53	73.79	72.46	73.59	4299255
2020-01-23	79.05	81.57	74.95	76.21	16146835
2020-01-24	75.87	76.20	71.40	72.10	5662275
2020-01-27	70.51	70.51	69.04	69.49	3699442
2020-01-28	69.96	71.63	69.02	71.15	2625120
2020-01-29	71.57	71.95	69.71	70.03	2232917
2020-01-30	69.72	70.66	68.33	68.85	2411880
2020-01-31	68.36	68.77	65.58	65.99	2952793
2020-02-03	66.38	67.88	66.31	67.80	2033015
2020-02-04	69.01	70.66	68.92	70.47	2006730
2020-02-05	71.75	71.83	70.20	71.28	1377207
2020-02-06	71.28	71.72	70.73	71.37	1119956
2020-02-07	70.69	71.00	69.21	69.45	1604909
2020-02-10	69.00	70.63	68.83	70.55	1182558
2020-02-11	71.39	73.04	71.20	72.40	1565745
2020-02-12	72.77	73.56	72.46	73.10	1503098
2020-02-13	72.72	73.60	72.12	72.58	2073785
2020-02-14	72.80	72.88	69.66	70.16	2040249
2020-02-18	67.92	68.31	66.73	67.39	4029097
2020-02-19	68.33	68.70	67.85	67.98	2210201
2020-02-20	67.86	68.57	66.25	67.89	1793334
2020-02-21	67.56	67.56	65.64	66.00	2329956
2020-02-24	63.19	64.51	62.68	63.88	4037275
2020-02-25	64.70	64.78	61.19	61.63	2879526
2020-02-26	61.98	62.96	61.12	61.43	1973074
2020-02-27	59.53	60.20	57.58	58.41	4047688
2020-02-28	55.77	58.97	55.32	58.76	3649402
2020-03-02	59.41	60.68	57.58	60.49	2780288
2020-03-03	60.51	61.44	57.90	58.47	2071551
2020-03-04	59.59	62.50	59.57	62.47	2588617
2020-03-05	60.64	61.54	59.79	60.62	1637732
2020-03-06	58.66	59.71	57.25	58.92	1917185
2020-03-09	53.40	56.51	53.01	55.08	2484204
2020-03-10	56.88	59.16	55.08	59.01	2713884
2020-03-11	57.29	58.09	54.67	54.88	2535144
2020-03-12	50.80	53.06	49.60	49.83	3130232
2020-03-13	53.23	54.88	48.68	54.53	2910590
2020-03-16	48.10	53.92	46.78	48.15	2791912
2020-03-17	49.55	52.15	47.39	51.72	2535439
2020-03-18	47.57	51.10	42.87	46.18	2665228
2020-03-19	45.77	50.08	45.57	47.00	2558466
2020-03-20	48.39	49.92	44.07	44.29	2663741
2020-03-23	44.61	47.38	43.32	45.97	2652540
2020-03-24	48.33	52.98	47.83	52.82	3422632
2020-03-25	53.25	56.99	51.05	54.24	3288069
2020-03-26	54.97	57.54	54.72	57.51	2442560
2020-03-27	55.63	56.61	54.56	54.85	2156721
2020-03-30	54.98	56.09	53.74	55.24	1872103
2020-03-31	55.97	56.07	53.41	54.17	2192726
2020-04-01	52.39	53.94	51.43	52.14	1839552
2020-04-02	51.21	53.54	51.15	53.43	1387342
2020-04-03	52.71	54.02	51.89	52.86	1426542
2020-04-06	55.06	59.46	55.06	59.20	2591870
2020-04-07	61.57	62.15	58.93	59.19	2910605
2020-04-08	59.95	62.98	59.12	62.78	1911981
2020-04-09	63.61	64.89	60.44	61.15	2686599
2020-04-13	60.81	61.43	59.82	60.96	908208
2020-04-14	62.71	64.61	62.56	63.31	1557507
2020-04-15	60.92	61.82	59.23	61.10	1727458
2020-04-16	62.43	64.59	61.96	63.86	3100168
2020-04-17	65.38	66.44	63.25	63.83	2944499
2020-04-20	63.11	63.81	62.46	62.47	1362925
2020-04-21	61.47	62.47	60.23	60.93	3005237
2020-04-22	66.28	66.28	57.49	62.78	6689916
2020-04-23	60.43	62.55	60.43	61.20	2608671
2020-04-24	61.22	62.17	60.28	62.00	1564837
2020-04-27	62.64	65.11	62.46	63.75	1626676
2020-04-28	64.58	64.84	61.80	63.19	1755337
2020-04-29	63.09	67.54	63.09	67.32	2598459
2020-04-30	66.70	66.87	62.53	62.54	2207599
2020-05-01	60.73	61.06	56.71	57.85	3333279
2020-05-04	57.34	59.18	57.05	58.58	2171347
2020-05-05	60.47	61.65	59.09	59.44	1709790
2020-05-06	60.42	61.68	59.83	60.50	1596684
2020-05-07	61.36	62.64	61.36	62.43	2482217
2020-05-08	63.10	65.71	63.10	65.09	2052703
2020-05-11	64.18	64.55	63.07	63.11	2790417
2020-05-12	63.41	63.92	61.29	61.30	1735957
2020-05-13	61.20	62.22	58.64	59.73	1718300
2020-05-14	58.93	61.55	57.33	61.39	2040983
2020-05-15	57.44	59.36	56.42	56.89	3275490
2020-05-18	58.51	60.97	57.50	60.65	2534835
2020-05-19	60.99	62.97	60.73	61.12	1562895
2020-05-20	62.73	63.84	62.50	63.53	2042432
2020-05-21	62.86	63.42	60.94	61.74	1530896
2020-05-22	61.95	62.80	61.10	62.75	850399
2020-05-26	64.80	65.87	63.11	64.85	1924775
2020-05-27	65.97	67.69	64.92	67.59	2647579
2020-05-28	67.65	68.17	64.21	64.56	2279936
2020-05-29	64.77	67.25	64.77	67.02	2465128
2020-06-01	66.84	67.95	66.50	67.16	1963973
2020-06-02	67.38	69.49	67.12	69.45	1344941
2020-06-03	71.27	73.48	70.62	72.32	2479193
2020-06-04	72.45	73.69	71.84	73.19	1996384
2020-06-05	75.91	78.03	75.20	76.76	2529873
2020-06-08	78.00	78.19	73.91	74.90	2851252
2020-06-09	73.66	75.71	72.50	74.87	2979758
2020-06-10	75.35	77.48	74.96	76.28	2280848
2020-06-11	74.00	74.47	70.76	70.81	2753224
2020-06-12	73.50	74.19	70.32	71.75	2548652
2020-06-15	70.43	74.67	70.06	74.57	2745039
2020-06-16	77.66	78.86	75.81	77.03	2605225
2020-06-17	77.47	78.77	77.08	78.42	2155705
2020-06-18	78.86	79.93	78.01	79.61	2025212
2020-06-19	80.43	82.79	80.03	82.75	4815175
2020-06-22	82.94	84.50	81.79	83.85	2598564
2020-06-23	85.00	85.42	83.50	83.74	1988140
2020-06-24	83.66	84.86	80.90	81.36	3000695
2020-06-25	81.48	84.83	80.63	84.83	2551761
2020-06-26	84.62	84.97	81.64	81.85	2395952
2020-06-29	81.78	83.34	80.58	82.83	1607211
2020-06-30	83.61	84.86	82.16	84.51	2338153
2020-07-01	84.70	84.79	82.81	82.91	1422420
2020-07-02	84.00	85.72	83.67	84.58	1609794
2020-07-06	86.92	89.58	86.20	88.13	1793878
2020-07-07	87.78	88.88	86.30	86.34	1995054
2020-07-08	87.46	88.45	86.62	87.75	1724326
2020-07-09	88.28	89.27	87.13	88.46	1440872
2020-07-10	88.50	88.85	85.88	87.38	2076710
2020-07-13	88.45	90.70	86.81	86.85	2280526
2020-07-14	83.52	86.64	82.91	86.61	2584656
2020-07-15	87.17	87.17	84.69	86.53	1590784
2020-07-16	85.16	86.53	84.87	86.10	1096930
2020-07-17	86.27	86.63	85.61	86.42	1031724
2020-07-20	86.95	89.86	86.42	89.74	1575289
2020-07-21	89.74	90.38	88.41	89.72	3364699
2020-07-22	89.24	90.23	86.49	89.49	3475706
2020-07-23	89.77	90.65	84.38	86.10	2764168
2020-07-24	84.18	84.97	82.74	83.53	2253295
2020-07-27	84.99	88.90	84.36	88.32	3006491
2020-07-28	87.34	88.05	86.24	87.00	2203320
2020-07-29	87.75	89.82	87.63	88.77	2318034
2020-07-30	87.71	88.75	86.23	88.61	1451320
2020-07-31	88.47	89.03	86.18	88.96	2330764
2020-08-03	89.46	91.31	89.46	90.26	1747131
2020-08-04	90.25	90.39	88.48	89.53	1126536
2020-08-05	89.76	90.87	89.35	90.65	3476553
2020-08-06	91.00	92.24	89.53	90.86	1675103
2020-08-07	90.30	90.97	85.64	87.57	2315277
2020-08-10	87.75	88.43	86.08	87.10	1418624
2020-08-11	86.85	88.00	86.05	86.27	1525325
2020-08-12	87.27	89.93	86.36	89.65	1310048
2020-08-13	90.00	90.87	88.90	89.98	996984
2020-08-14	90.27	93.44	89.65	90.06	1314682
2020-08-17	91.00	92.48	90.28	91.98	929396
2020-08-18	92.48	92.65	90.04	91.23	1133122
2020-08-19	91.62	92.28	90.09	90.24	840751
2020-08-20	89.00	89.23	88.02	88.73	1181356
2020-08-21	88.58	88.58	87.52	88.00	1258350
2020-08-24	88.97	89.86	88.27	89.09	829897
2020-08-25	89.51	90.34	89.16	90.31	1158242
2020-08-26	90.22	90.36	89.04	89.87	830197
2020-08-27	89.98	90.29	84.78	84.78	2163411
2020-08-28	85.44	85.90	84.36	85.73	2035296
2020-08-31	86.08	86.26	84.28	84.97	1611484
2020-09-01	86.00	87.11	84.94	85.35	1373617
2020-09-02	86.54	88.53	85.62	88.37	1642634
2020-09-03	86.69	87.43	81.54	81.93	2570644
2020-09-04	79.26	81.62	75.46	78.60	4216317
2020-09-08	76.15	78.16	75.20	75.53	4308014
2020-09-09	77.50	78.18	76.35	76.87	2957390
2020-09-10	77.96	78.23	74.95	75.44	3245772
2020-09-11	76.00	76.60	74.08	74.92	1653308
2020-09-14	76.49	77.05	75.43	76.82	1921025
2020-09-15	77.46	77.84	76.27	77.20	1447517
2020-09-16	77.52	78.42	76.10	76.33	1868704
2020-09-17	75.00	77.71	74.20	77.64	1739971
2020-09-18	78.22	78.68	75.43	76.37	30212610
2020-09-21	74.97	77.00	74.50	76.92	1982121
2020-09-22	77.56	77.56	75.20	76.56	1784977
2020-09-23	76.86	78.07	75.13	75.41	2092585
2020-09-24	74.71	77.60	74.71	76.30	2206492
2020-09-25	76.34	78.10	75.41	77.72	1740575
2020-09-28	78.66	79.53	77.57	79.20	1831782
2020-09-29	79.52	80.67	79.49	79.86	1173368
2020-09-30	79.33	80.40	78.81	79.46	1804218
2020-10-01	80.84	81.65	80.37	81.30	1200849
2020-10-02	78.75	79.89	78.31	78.62	1033685
2020-10-05	79.50	81.31	79.48	81.23	1310660
2020-10-06	81.27	83.14	80.57	81.11	1169086
2020-10-07	82.35	83.32	81.84	82.29	1243028
2020-10-08	82.60	83.38	82.17	82.48	1137286
2020-10-09	85.36	86.84	84.61	86.10	1766909
2020-10-12	87.26	87.53	85.79	86.63	2069839
2020-10-13	87.00	88.64	86.13	87.63	1142905
2020-10-14	87.56	88.85	86.78	86.93	967124
2020-10-15	84.86	87.61	84.28	87.29	1096134
2020-10-16	88.19	88.33	86.37	86.59	1032372
2020-10-19	87.72	88.80	86.05	86.67	1469092
2020-10-20	87.68	88.88	87.52	87.94	2817966
2020-10-21	88.00	93.17	88.00	92.07	3533759
2020-10-22	92.75	92.75	89.40	90.94	2175660
2020-10-23	91.22	92.46	91.01	92.00	1166433
2020-10-26	90.58	91.62	88.31	89.59	1258007
2020-10-27	89.83	89.83	86.86	87.46	1474947
2020-10-28	85.74	86.87	85.00	85.54	1185945
2020-10-29	85.53	89.34	85.08	88.54	1615812
2020-10-30	86.81	88.15	86.09	87.85	1581504
2020-11-02	88.50	90.51	88.25	89.70	1842287
2020-11-03	90.67	91.71	89.30	89.83	1082357
2020-11-04	92.44	96.43	90.94	95.85	2561606
2020-11-05	97.38	100.35	97.04	99.32	1918193
2020-11-06	98.83	100.74	98.00	100.26	1506642
2020-11-09	104.94	105.62	101.28	101.53	2214225
2020-11-10	102.00	102.07	97.48	98.15	1975833
2020-11-11	99.64	101.67	99.48	101.18	1683541
2020-11-12	102.13	102.13	99.81	100.48	1274529
2020-11-13	102.20	103.20	101.00	102.29	1062824
2020-11-16	102.92	107.24	102.67	107.18	1763979
2020-11-17	106.72	106.72	104.88	105.91	1258682
2020-11-18	105.98	106.44	104.76	104.82	1186094
2020-11-19	104.81	106.63	104.51	106.47	1048091
2020-11-20	106.73	107.93	106.12	106.33	1376253
2020-11-23	106.35	108.65	106.35	108.32	1192196
2020-11-24	109.48	109.50	107.17	108.99	1665270
2020-11-25	109.50	110.03	108.20	108.34	1373229
2020-11-27	109.63	110.83	109.07	109.40	849186
2020-11-30	109.94	110.64	108.04	110.34	1560799
2020-12-01	111.26	115.94	111.20	115.12	2175237
2020-12-02	114.50	114.95	112.85	113.96	1386257
2020-12-03	115.01	117.22	113.58	113.74	1700221
2020-12-04	114.83	116.28	114.00	116.03	1167709
2020-12-07	116.55	117.32	114.77	117.16	1341628
2020-12-08	116.91	118.96	116.54	118.67	1113758
2020-12-09	118.06	118.22	113.15	114.02	1555322
2020-12-10	114.01	116.14	112.28	115.68	1619675
2020-12-11	114.43	116.13	112.95	115.37	1171308
2020-12-14	116.62	118.21	115.83	117.18	1279504
2020-12-15	117.99	120.76	117.50	120.44	1536177
2020-12-16	119.45	120.84	118.59	119.77	1671901
2020-12-17	121.00	122.37	118.96	119.35	1611591
2020-12-18	119.34	121.09	118.83	120.59	2703561
2020-12-21	117.83	120.16	117.67	119.73	1319431
2020-12-22	119.73	120.13	118.15	118.57	1662091
2020-12-23	119.07	119.29	117.20	117.26	928381
2020-12-24	117.69	118.90	116.83	118.88	421407
2020-12-28	120.08	120.22	117.43	117.73	735344
2020-12-29	118.92	119.07	116.40	117.20	957391
2020-12-30	118.25	120.72	118.01	120.29	793068
2020-12-31	120.12	120.71	118.37	119.89	699841
2021-01-04	121.88	123.45	118.10	119.19	1391678
2021-01-05	118.55	121.52	118.38	121.49	1083167
2021-01-06	120.69	124.85	120.21	122.41	1662507
2021-01-07	124.37	130.74	124.26	129.91	2117935
2021-01-08	132.86	133.48	130.44	132.15	1340849
2021-01-11	131.99	136.45	130.52	135.70	2108872
2021-01-12	136.38	139.53	136.05	137.09	1478903
2021-01-13	136.56	137.34	135.35	136.02	1452787
2021-01-14	138.21	139.55	136.68	138.39	1563213
2021-01-15	138.00	138.58	134.77	137.30	1734043
2021-01-19	139.23	141.57	139.03	140.63	1875119
2021-01-20	143.28	143.40	137.89	138.61	1955937
2021-01-21	140.78	141.41	138.75	140.24	1301649
2021-01-22	139.35	140.41	137.33	137.95	1357306
2021-01-25	140.48	141.79	137.67	140.11	1364172
2021-01-26	140.70	141.05	138.07	138.10	1249839
2021-01-27	135.40	135.51	129.40	130.11	2360411
2021-01-28	123.71	124.00	119.61	119.94	4093709
2021-01-29	119.72	119.72	113.04	113.48	4974757
2021-02-01	116.50	117.92	114.00	117.55	3083048
2021-02-02	121.50	121.79	118.61	121.61	4275955
2021-02-03	123.47	124.01	120.01	120.57	2495586
2021-02-04	122.18	125.62	120.95	125.52	1881965
2021-02-05	127.23	128.15	124.81	126.12	1936247
2021-02-08	127.97	129.64	126.50	129.09	1593983
2021-02-09	128.23	129.66	126.71	128.27	2134107
2021-02-10	129.57	131.48	127.28	128.71	1816177
2021-02-11	129.09	135.40	129.09	135.04	1834579
2021-02-12	135.39	143.78	135.04	142.41	2391536
2021-02-16	145.79	147.90	142.78	143.64	2341536
2021-02-17	141.07	141.71	134.53	139.30	2170420
2021-02-18	135.99	137.83	134.48	136.50	1675102
2021-02-19	139.67	143.26	139.39	142.59	2081456
2021-02-22	139.98	140.00	131.83	132.39	1928048
2021-02-23	126.89	131.89	124.57	129.78	3288858
2021-02-24	128.69	134.44	126.21	134.19	2386832
2021-02-25	132.77	133.29	125.31	125.64	1736603
2021-02-26	126.95	129.86	124.03	128.61	1924991
2021-03-01	131.47	134.35	130.50	134.00	2158064
2021-03-02	133.75	133.99	126.74	126.80	1698554
2021-03-03	126.65	128.67	121.46	121.49	1972808
2021-03-04	121.00	121.45	111.31	113.97	3351379
2021-03-05	117.47	117.83	106.45	113.90	3451724
2021-03-08	112.82	113.66	104.05	104.20	3907829
2021-03-09	109.00	114.83	108.62	113.34	3146648
2021-03-10	117.21	117.25	108.15	108.91	2867673
2021-03-11	111.00	114.83	111.00	113.86	2136026
2021-03-12	111.03	113.56	110.05	112.83	1705119
2021-03-15	113.52	118.37	113.24	117.75	2496757
2021-03-16	119.70	119.99	116.10	117.35	2368529
2021-03-17	115.63	118.87	113.38	117.47	2543174
2021-03-18	115.37	116.05	112.15	112.37	2485505
2021-03-19	112.93	116.06	111.32	114.91	3196341
2021-03-22	117.47	118.71	115.12	117.01	2148653
2021-03-23	116.45	118.20	111.89	113.12	2820980
2021-03-24	116.79	117.94	111.88	112.00	2098254
2021-03-25	110.01	112.14	107.85	111.74	1481523
2021-03-26	112.45	119.15	112.12	119.02	2239350
2021-03-29	118.14	118.22	112.35	113.89	2448465
2021-03-30	113.61	116.66	113.20	115.96	1050652
2021-03-31	117.83	122.87	117.62	121.68	2316680
2021-04-01	124.10	128.92	124.10	128.81	2179761
2021-04-05	130.56	133.77	128.00	132.68	2013237
2021-04-06	132.22	134.82	130.23	132.38	1991844
2021-04-07	131.58	133.39	130.46	131.78	1319661
2021-04-08	133.69	134.31	132.26	133.92	1497753
2021-04-09	132.74	134.07	131.37	133.06	1155807
2021-04-12	132.19	132.42	129.25	130.43	1612237
2021-04-13	131.75	131.99	127.22	129.00	1560696
2021-04-14	129.01	131.41	127.53	128.09	925998
2021-04-15	130.36	131.63	128.03	131.19	1612666
2021-04-16	131.55	132.42	129.35	129.48	1501358
2021-04-19	128.59	129.16	124.78	126.32	1524992
2021-04-20	125.56	126.97	122.69	124.27	1276149
2021-04-21	124.28	130.07	123.58	129.94	1515442
2021-04-22	129.78	130.17	125.40	126.32	1409273
2021-04-23	129.28	131.85	128.16	131.53	1257535
2021-04-26	131.46	133.68	131.00	133.43	1212775
2021-04-27	134.26	135.55	131.07	131.10	1776482
2021-04-28	138.71	139.28	131.14	132.40	2672709
2021-04-29	133.78	133.91	128.54	130.81	1216072
2021-04-30	128.01	128.58	124.43	125.08	1689089
2021-05-03	126.32	127.41	123.76	124.99	1061528
2021-05-04	122.34	123.15	119.65	122.99	1362260
2021-05-05	125.06	126.03	122.34	124.52	1160911
2021-05-06	123.84	126.14	121.63	125.94	1357012
2021-05-07	127.45	128.69	126.62	128.17	1269823
2021-05-10	126.55	126.55	121.71	121.84	2448850
2021-05-11	116.33	122.18	115.66	121.51	1888307
2021-05-12	118.44	120.07	114.17	114.60	1920965
2021-05-13	116.40	118.76	115.90	117.24	1493229
2021-05-14	118.47	123.42	117.97	122.35	1139548
2021-05-17	120.72	120.89	117.50	119.86	1127327
2021-05-18	121.55	122.40	118.67	118.77	1100836
2021-05-19	116.00	122.98	115.01	122.41	1564053
2021-05-20	123.22	127.25	123.14	126.62	1178711
2021-05-21	126.50	126.93	123.69	124.88	1882791
2021-05-24	126.35	128.31	126.30	127.69	1266676
2021-05-25	128.60	130.38	127.78	128.53	1065431
2021-05-26	129.12	130.50	127.16	129.06	926766
2021-05-27	128.23	131.13	127.35	130.59	1601675
2021-05-28	131.00	132.95	130.62	132.35	1211849
2021-06-01	133.47	135.35	130.24	130.78	1090916
2021-06-02	130.24	132.05	129.35	131.01	803847
2021-06-03	129.01	129.64	126.93	128.32	1140981
2021-06-04	127.57	131.98	127.14	131.68	1038973
2021-06-07	131.35	131.69	130.14	130.80	711264
2021-06-08	131.83	132.50	125.20	126.78	1930496
2021-06-09	126.80	128.44	124.67	124.71	1245851
2021-06-10	124.68	128.21	124.19	127.87	1857996
2021-06-11	128.67	128.68	126.46	127.98	1497601
2021-06-14	128.00	131.54	127.68	131.48	1035241
2021-06-15	131.42	132.55	129.85	130.31	1098298
2021-06-16	131.26	132.21	127.16	128.28	1051940
2021-06-17	127.92	130.02	126.83	129.59	1379873
2021-06-18	127.63	129.32	123.53	124.86	2771003
2021-06-21	125.31	126.37	124.16	126.22	1589721
2021-06-22	126.05	126.71	124.57	125.96	1313783
2021-06-23	125.65	127.84	125.65	127.20	913381
2021-06-24	128.69	130.99	128.32	130.61	1339835
2021-06-25	131.45	132.70	128.35	129.55	2613202
2021-06-28	131.31	133.46	130.49	132.75	1388926
2021-06-29	132.27	135.19	131.95	134.31	1314394
2021-06-30	134.70	134.95	132.46	133.96	838740
2021-07-01	133.45	133.87	129.24	129.38	1262816
2021-07-02	130.89	131.00	127.96	128.53	928233
2021-07-06	128.67	128.99	124.57	126.47	1599840
2021-07-07	127.94	127.94	122.85	123.44	2780743
2021-07-08	120.38	123.68	119.15	122.82	1458303
2021-07-09	123.69	125.96	122.36	125.70	1251607
2021-07-12	126.08	127.27	125.14	127.08	1074643
2021-07-13	126.26	128.05	125.55	126.79	1038218
2021-07-14	128.14	130.88	125.92	126.27	1114500
2021-07-15	125.81	125.81	122.17	123.13	1528627
2021-07-16	123.63	124.80	119.64	119.89	1145752
2021-07-19	118.21	120.15	116.39	120.06	1422464
2021-07-20	121.39	124.64	119.81	123.78	1324596
2021-07-21	124.35	128.52	124.17	128.46	1210047
2021-07-22	127.73	129.17	126.04	126.72	1013173
2021-07-23	128.23	129.47	126.83	128.80	850207
2021-07-26	128.00	129.91	126.99	127.43	1153101
2021-07-27	126.50	126.91	120.77	123.46	2501175
2021-07-28	119.18	124.02	117.70	122.08	2342816
2021-07-29	124.32	127.30	123.88	125.65	2027664
2021-07-30	123.94	128.87	123.94	127.00	1148405
2021-08-02	127.62	130.28	126.78	127.02	1004439
2021-08-03	127.54	128.25	124.84	126.74	915362
2021-08-04	126.67	129.02	126.40	127.90	1052826
2021-08-05	128.30	128.58	126.03	126.58	912325
2021-08-06	126.11	127.73	125.65	126.87	673716
2021-08-09	127.30	127.63	125.60	125.94	650905
2021-08-10	126.12	126.72	120.19	122.48	1341587
2021-08-11	122.93	123.05	118.83	121.38	1354296
2021-08-12	120.10	120.12	118.09	118.65	1292563
2021-08-13	118.13	119.16	117.75	118.75	977841
2021-08-16	118.32	119.59	117.30	118.47	946664
2021-08-17	117.12	117.43	114.62	116.09	1087264
2021-08-18	116.06	117.61	113.83	114.01	1499416
2021-08-19	113.55	115.08	112.00	114.21	1433071
2021-08-20	114.38	115.43	112.16	113.56	1478357
2021-08-23	114.15	117.20	114.15	116.65	878332
2021-08-24	117.85	118.80	116.50	116.80	976583
2021-08-25	117.08	118.75	116.91	118.06	959206
2021-08-26	117.85	118.80	116.72	117.16	613268
2021-08-27	117.56	122.78	117.56	122.60	1406554
2021-08-30	123.46	124.11	122.12	123.21	970794
2021-08-31	123.24	123.24	119.82	121.44	1812908
2021-09-01	122.36	122.53	119.60	119.67	1251489
2021-09-02	120.44	121.62	120.36	120.87	821067
2021-09-03	120.58	122.43	120.36	121.88	761932
2021-09-07	122.16	122.63	120.07	120.16	1289423
2021-09-08	120.00	120.39	118.50	118.83	1270975
2021-09-09	118.78	120.65	118.12	119.17	764400
2021-09-10	120.18	124.18	120.18	120.97	1318842
2021-09-13	121.94	123.03	120.12	122.32	990268
2021-09-14	122.82	123.23	120.94	122.32	1197012
2021-09-15	122.42	122.51	120.65	122.23	966034
2021-09-16	121.53	123.83	120.31	123.14	854402
2021-09-17	122.28	122.92	119.42	121.35	2418015
2021-09-20	118.34	118.34	114.67	116.48	1810047
2021-09-21	117.68	117.69	115.57	115.98	1823436
2021-09-22	116.97	118.53	116.16	118.31	2282590
2021-09-23	119.13	120.90	118.63	119.74	2490851
2021-09-24	118.87	120.10	118.43	119.33	1137300
2021-09-27	118.35	119.14	117.11	117.54	2108100
2021-09-28	115.27	115.55	110.31	111.47	2405018
2021-09-29	112.29	112.65	109.09	109.17	1555993
2021-09-30	110.00	111.53	109.10	109.17	1494395
2021-10-01	109.70	109.99	107.98	109.47	1354286
2021-10-04	108.43	108.69	105.24	107.27	2350027
2021-10-05	108.21	110.25	107.27	109.48	2581855
2021-10-06	107.88	109.41	107.01	109.00	1642716
2021-10-07	112.35	113.05	111.19	111.43	1492082
2021-10-08	111.86	112.03	109.19	109.56	967316
2021-10-11	108.92	110.42	107.92	108.02	897631
2021-10-12	109.78	109.78	106.85	107.35	978116
2021-10-13	108.65	109.27	108.10	108.47	1181217
2021-10-14	111.38	112.78	110.40	112.72	1734637
2021-10-15	114.00	114.83	113.23	113.92	1428514
2021-10-18	112.88	115.86	112.56	115.78	1118025
2021-10-19	116.32	117.14	115.70	116.72	1107214
2021-10-20	116.49	117.06	115.05	116.95	884776
2021-10-21	116.26	117.82	116.00	117.54	749840
2021-10-22	117.54	120.81	115.91	116.12	1307349
2021-10-25	116.13	118.68	115.67	117.28	1159588
2021-10-26	118.59	118.86	115.13	115.15	1292481
2021-10-27	119.42	124.83	117.83	123.07	3406682
2021-10-28	130.00	138.35	128.39	137.01	5711737
2021-10-29	135.21	138.74	134.97	138.24	2347294
2021-11-01	138.18	139.82	136.61	139.61	2050502
2021-11-02	139.35	139.80	137.38	139.35	1571451
2021-11-03	140.21	141.69	138.60	140.32	1260243
2021-11-04	140.43	144.73	139.22	144.59	1734362
2021-11-05	145.26	146.76	142.21	144.22	1676553
2021-11-08	144.77	145.20	142.38	143.89	1087330
2021-11-09	144.75	145.72	143.19	145.42	1075554
2021-11-10	143.17	145.43	141.51	142.01	1281655
2021-11-11	143.84	144.33	141.83	143.21	717289
2021-11-12	144.01	146.36	142.80	146.19	1009770
2021-11-15	148.10	149.95	146.73	148.17	1361924
2021-11-16	148.28	151.52	147.57	151.24	1246993
2021-11-17	152.37	153.73	150.90	151.61	1847996
2021-11-18	152.43	152.71	149.79	150.85	997795
2021-11-19	150.24	153.45	149.45	151.27	822673
2021-11-22	152.08	154.50	149.29	149.38	1078373
2021-11-23	147.73	150.51	145.61	149.10	879411
2021-11-24	147.66	150.91	146.56	150.83	983114
2021-11-26	148.35	151.40	145.42	146.35	910991
2021-11-29	149.52	154.87	146.51	154.45	1813035
2021-11-30	153.86	154.87	150.76	152.87	2158885
2021-12-01	155.76	158.22	152.13	152.35	1603910
2021-12-02	149.52	152.35	147.21	150.94	1683703
2021-12-03	153.05	155.00	149.07	150.56	1565339
2021-12-06	151.31	153.93	144.91	152.61	1926409
2021-12-07	154.28	159.88	154.28	159.11	1700188
2021-12-08	159.11	160.65	157.11	160.41	933149
2021-12-09	159.10	161.54	156.49	156.57	1059506
2021-12-10	159.50	159.94	154.78	159.76	1116067
2021-12-13	160.53	160.55	155.14	155.36	1520085
2021-12-14	153.89	156.31	152.02	155.94	1076304
2021-12-15	158.00	162.26	154.30	161.96	1483135
2021-12-16	162.62	163.03	156.15	158.30	2106867
2021-12-17	157.32	160.75	154.42	156.26	3284146
2021-12-20	155.09	158.12	154.90	155.71	2367239
2021-12-21	157.59	160.55	156.02	160.36	1338866
2021-12-22	159.26	160.99	158.83	160.90	1013915
2021-12-23	161.12	164.11	161.12	162.74	2040041
2021-12-27	164.00	168.91	163.50	168.56	1019384
2021-12-28	168.50	168.91	164.45	164.61	1107109
2021-12-29	164.78	167.44	164.78	166.77	569675
2021-12-30	166.77	166.77	163.34	163.72	932313
2021-12-31	164.54	165.85	163.30	163.53	1062756
2022-01-03	164.86	167.14	162.81	166.11	1724844
2022-01-04	166.15	167.29	160.43	166.38	1357402
2022-01-05	164.21	166.75	160.24	160.25	1904493
2022-01-06	159.79	164.71	158.71	163.48	1540962
2022-01-07	162.57	163.94	156.86	158.27	1473498
2022-01-10	155.80	156.76	150.48	156.61	1635358
2022-01-11	155.66	160.86	153.87	160.54	1329770
2022-01-12	162.24	164.50	161.22	162.90	817663
2022-01-13	165.61	167.69	157.43	158.25	1172266
2022-01-14	157.20	164.71	156.71	164.57	1367212
2022-01-18	160.94	161.59	155.24	155.56	1878249
2022-01-19	156.25	158.47	148.15	148.32	1695974
2022-01-20	150.36	152.84	145.29	145.48	1377677
2022-01-21	145.00	148.66	142.48	143.39	1785604
2022-01-24	138.73	147.62	137.58	147.44	2218240
2022-01-25	142.68	143.81	138.04	138.29	2198435
2022-01-26	143.56	147.94	139.91	143.37	2512382
2022-01-27	110.52	112.40	102.51	111.24	17006024
2022-01-28	107.90	112.20	105.50	112.12	6017196
2022-01-31	111.97	117.94	111.61	117.43	3923917
2022-02-01	118.34	119.17	114.12	116.88	2107197
2022-02-02	117.42	120.58	114.66	117.22	2580017
2022-02-03	113.97	116.67	111.72	111.86	2293518
2022-02-04	111.46	115.24	110.17	114.01	1720864
2022-02-07	114.15	116.30	113.59	114.23	1878473
2022-02-08	113.25	116.91	112.86	116.39	1669839
2022-02-09	117.87	121.89	117.03	121.37	1709803
2022-02-10	118.09	122.20	116.84	117.33	2215519
2022-02-11	117.34	118.67	111.83	113.09	1703153
2022-02-14	113.00	116.89	111.09	112.31	1496306
2022-02-15	114.16	118.51	114.06	118.10	2002841
2022-02-16	116.82	119.99	115.80	119.11	1151434
2022-02-17	117.17	118.34	115.82	116.00	1614377
2022-02-18	116.18	116.40	112.83	114.83	1517421
2022-02-22	113.63	117.22	112.52	113.81	1496689
2022-02-23	114.50	116.00	111.24	111.52	1528174
2022-02-24	107.11	117.52	107.11	117.39	2008059
2022-02-25	117.09	120.14	114.88	120.04	1738414
2022-02-28	119.42	119.55	115.29	117.92	1887023
2022-03-01	117.74	118.29	113.29	114.56	1715623
2022-03-02	115.22	118.14	114.82	117.30	1323665
2022-03-03	116.48	117.28	112.25	114.17	1333489
2022-03-04	112.78	113.76	110.04	111.75	1320330
2022-03-07	112.86	113.89	106.33	106.42	2315152
2022-03-08	107.41	111.73	105.36	107.55	1877274
2022-03-09	111.12	113.03	109.42	111.75	2146628
2022-03-10	109.60	110.71	107.57	109.96	1356775
2022-03-11	112.01	112.24	106.78	106.88	2030840
2022-03-14	107.68	111.94	104.32	105.57	2014330
2022-03-15	106.54	111.01	106.27	110.51	1523198
2022-03-16	112.21	116.98	111.97	116.75	2341314
2022-03-17	115.41	120.66	114.68	120.60	2140862
2022-03-18	118.98	123.81	118.62	122.95	4074579
2022-03-21	121.78	123.44	119.18	120.94	1256354
2022-03-22	121.37	122.65	120.16	121.00	1070905
2022-03-23	119.80	120.80	116.18	116.51	1289620
2022-03-24	118.03	122.70	117.17	122.69	1533080
2022-03-25	122.88	124.19	120.69	124.04	1260416
2022-03-28	120.93	123.28	120.05	122.96	2021769
2022-03-29	125.25	127.29	122.54	125.37	1427254
2022-03-30	124.47	124.86	120.50	121.03	1536631
2022-03-31	121.29	122.64	118.19	118.23	1659292
2022-04-01	119.57	119.83	114.76	116.37	1402870
2022-04-04	116.93	120.20	116.93	118.94	1077448
2022-04-05	117.99	118.17	111.40	111.91	1951418
2022-04-06	110.00	112.97	109.07	111.20	1665580
2022-04-07	110.77	113.63	109.50	111.42	1284895
2022-04-08	110.71	110.97	108.51	108.66	1238005
2022-04-11	107.34	108.83	106.71	107.24	1428423
2022-04-12	109.29	111.34	107.16	108.18	1457161
2022-04-13	109.17	111.28	107.57	109.61	2537193
2022-04-14	110.17	110.45	106.00	106.02	1193120
2022-04-18	105.84	108.80	105.39	108.14	1426217
2022-04-19	108.62	112.97	107.31	112.61	1620832
2022-04-20	114.60	117.42	112.86	112.90	1727934
2022-04-21	114.83	116.57	110.92	111.20	1275746
2022-04-22	110.85	112.46	108.99	109.20	1613607
2022-04-25	108.60	112.70	108.00	112.57	1989944
2022-04-26	111.03	111.12	107.64	107.69	2395632
2022-04-27	110.47	115.48	105.58	106.32	3966172
2022-04-28	108.69	113.64	105.94	111.68	2679330
2022-04-29	109.65	112.06	105.24	105.46	1907090
2022-05-02	105.62	109.11	104.13	108.57	1731180
2022-05-03	108.07	110.87	106.85	109.34	1192796
2022-05-04	109.50	114.19	107.14	114.17	1992660
2022-05-05	111.80	113.72	106.86	108.51	2141942
2022-05-06	107.16	108.60	104.53	105.92	1325741
2022-05-09	104.29	105.22	99.82	100.22	2098966
2022-05-10	103.47	104.44	99.86	102.46	1718533
2022-05-11	101.12	104.62	100.30	100.42	1661380
2022-05-12	99.19	102.24	98.64	101.86	1823266
2022-05-13	103.87	108.42	103.19	107.35	1570149
2022-05-16	105.97	106.50	103.37	103.52	1212304
2022-05-17	106.22	108.86	104.94	108.51	1492905
2022-05-18	106.43	108.34	102.50	102.80	1555554
2022-05-19	102.40	105.54	102.01	102.18	1482625
2022-05-20	104.61	105.07	97.63	102.37	2132142
2022-05-23	102.47	104.36	101.61	102.89	1290275
2022-05-24	101.51	102.01	97.98	99.19	1736369
2022-05-25	98.13	101.51	97.96	100.23	1560520
2022-05-26	100.17	105.46	99.16	104.94	1539049
2022-05-27	106.27	109.43	106.27	109.40	1688657
2022-05-31	109.00	110.07	107.12	109.26	1948387
2022-06-01	109.42	110.38	105.34	106.64	1453870
2022-06-02	106.43	110.62	105.73	110.58	1091409
2022-06-03	108.42	108.67	106.88	107.43	1099007
2022-06-06	109.08	109.72	106.58	106.81	808053
2022-06-07	105.27	108.73	104.52	108.52	1046772
2022-06-08	107.92	108.17	104.74	105.11	1610575
2022-06-09	103.75	105.32	101.10	101.19	1436444
2022-06-10	99.56	100.29	96.83	96.97	2153077
2022-06-13	93.60	94.59	90.46	91.24	2939417
2022-06-14	92.06	92.69	89.68	90.91	1742294
2022-06-15	92.38	94.39	90.46	92.44	1755954
2022-06-16	89.97	90.06	85.66	86.95	2837137
2022-06-17	87.33	89.70	86.61	89.06	4165321
2022-06-21	90.93	93.24	90.77	91.38	1698963
2022-06-22	89.55	92.40	89.29	91.34	1541026
2022-06-23	91.73	92.68	90.82	91.94	1268221
2022-06-24	93.65	97.25	93.06	97.12	2756786
2022-06-27	98.10	98.99	96.40	97.96	1542347
2022-06-28	98.01	99.25	94.90	95.23	2352418
2022-06-29	93.25	93.47	88.52	90.25	2642663
2022-06-30	89.49	91.70	88.26	89.55	2457968
2022-07-01	88.68	89.10	84.22	85.80	1965418
2022-07-05	82.97	87.03	82.97	86.81	1686248
2022-07-06	87.19	89.40	86.69	87.99	1434751
2022-07-07	90.00	91.86	89.84	91.52	1766887
2022-07-08	90.30	92.43	89.85	92.08	1056786
2022-07-11	90.69	91.18	89.06	89.94	1334747
2022-07-12	90.96	91.27	89.12	89.67	1023410
2022-07-13	88.06	91.65	87.45	90.03	1282586
2022-07-14	90.00	92.41	88.02	91.91	1196737
2022-07-15	92.80	93.77	91.02	93.75	1100876
2022-07-18	94.85	96.44	92.55	93.29	1489008
2022-07-19	94.78	99.44	94.68	99.23	1815436
2022-07-20	99.13	102.79	98.83	101.79	2154945
2022-07-21	102.70	102.83	100.47	102.77	1072638
2022-07-22	102.17	102.51	98.77	100.46	1610415
2022-07-25	99.76	100.30	98.41	100.10	1639381
2022-07-26	99.33	100.59	97.55	98.15	2045406
2022-07-27	91.19	98.84	89.29	97.94	5071288
2022-07-28	96.90	99.09	93.48	98.95	2688619
2022-07-29	98.90	101.18	97.73	100.89	1680760
2022-08-01	99.90	101.52	99.00	100.30	1431791
2022-08-02	99.84	101.20	98.77	98.94	1265037
2022-08-03	99.36	102.31	98.99	101.42	1481242
2022-08-04	101.64	102.72	100.98	101.71	1327148
2022-08-05	100.29	102.13	98.69	100.75	1668546
2022-08-08	100.17	101.50	97.84	99.74	1775552
2022-08-09	97.58	98.16	91.10	92.83	3039209
2022-08-10	95.72	99.30	94.76	99.12	2157022
2022-08-11	100.02	102.86	99.57	99.90	1150694
2022-08-12	100.29	105.25	100.13	104.34	1987810
2022-08-15	103.99	104.60	101.91	102.90	815529
2022-08-16	102.47	102.93	100.93	101.58	834284
2022-08-17	100.29	101.11	98.61	100.46	1329538
2022-08-18	100.40	101.59	100.00	100.93	1608789
2022-08-19	99.31	100.37	96.62	96.85	1741273
2022-08-22	94.60	94.92	91.71	92.42	1899268
2022-08-23	92.66	94.57	92.50	92.98	885177
2022-08-24	93.23	93.56	91.86	92.57	1209882
2022-08-25	92.76	96.40	92.70	96.33	1347143
2022-08-26	96.38	96.45	89.89	90.16	2249961
2022-08-29	89.44	90.67	87.52	87.63	1251401
2022-08-30	88.31	88.60	84.95	85.72	2527814
2022-08-31	86.65	86.65	83.82	84.64	2072328
2022-09-01	82.93	83.07	80.41	82.78	2502232
2022-09-02	84.43	85.27	82.25	83.04	1353720
2022-09-06	82.71	84.12	81.86	82.92	1349667
2022-09-07	82.75	85.56	82.55	85.02	1715329
2022-09-08	83.88	86.44	83.07	86.14	1400027
2022-09-09	87.50	90.01	87.36	88.84	1805432
2022-09-12	88.84	88.89	86.72	87.38	1902968
2022-09-13	83.94	84.92	82.94	83.16	2477369
2022-09-14	83.89	84.12	82.26	83.64	1372875
2022-09-15	83.13	84.22	81.40	82.35	1810425
2022-09-16	81.52	82.46	80.42	82.10	3571050
2022-09-19	81.24	83.05	80.91	82.49	1534843
2022-09-20	81.41	81.77	79.75	80.84	1674789
2022-09-21	81.04	84.59	80.92	80.97	1782604
2022-09-22	80.59	81.11	78.82	79.79	1955847
2022-09-23	79.10	79.74	77.31	79.19	1909820
2022-09-26	79.20	80.44	77.15	77.21	1427239
2022-09-27	79.07	79.70	77.20	78.37	1570744
2022-09-28	77.90	79.28	77.53	78.95	1619092
2022-09-29	77.66	78.07	76.18	77.17	1601141
2022-09-30	75.66	77.18	75.01	75.15	1744761
2022-10-03	76.17	79.73	75.47	78.69	2160216
2022-10-04	80.84	82.23	80.44	81.67	1493833
2022-10-05	80.00	82.84	79.24	81.95	1193819
2022-10-06	81.76	83.20	81.00	82.01	1216218
2022-10-07	79.64	80.16	76.65	77.33	2321826
2022-10-10	77.61	77.61	74.75	76.11	1701368
2022-10-11	74.85	75.92	72.86	74.02	1761643
2022-10-12	73.88	74.16	71.94	72.00	1928349
2022-10-13	69.01	75.85	67.81	75.11	3403789
2022-10-14	76.07	76.38	71.20	71.37	2410327
2022-10-17	73.55	73.95	71.12	71.51	2106986
2022-10-18	74.08	74.52	71.11	72.78	1717139
2022-10-19	72.55	74.27	72.18	73.18	1524307
2022-10-20	73.55	75.60	73.17	73.95	1455905
2022-10-21	74.18	77.44	73.73	77.27	2158530
2022-10-24	77.94	78.27	76.63	77.46	2094902
2022-10-25	78.15	80.25	78.11	79.65	2186606
2022-10-26	79.65	85.20	78.67	82.25	4210719
2022-10-27	83.18	84.29	79.79	79.86	2147529
2022-10-28	79.92	83.64	79.92	83.35	1665117
2022-10-31	82.45	82.84	80.62	81.35	1498994
2022-11-01	83.28	83.58	81.67	82.22	1220779
2022-11-02	82.25	83.75	79.18	79.44	1959772
2022-11-03	78.09	80.92	77.28	80.09	1359057
2022-11-04	82.75	84.83	81.31	84.72	2344919
2022-11-07	85.77	85.91	83.28	85.54	1737532
2022-11-08	86.60	87.21	84.74	86.45	2087322
2022-11-09	84.92	85.79	84.11	84.37	1639692
2022-11-10	90.00	93.42	88.71	93.33	2472676
2022-11-11	93.29	96.89	92.65	96.31	1716405
2022-11-14	94.83	96.41	94.04	94.14	1254583
2022-11-15	97.38	97.74	94.76	96.59	1581840
2022-11-16	93.59	94.65	91.03	91.48	2188762
2022-11-17	88.81	92.91	88.56	92.51	1346687
2022-11-18	94.08	94.24	91.36	92.90	1507477
2022-11-21	91.63	91.80	90.60	91.10	1014692
2022-11-22	92.19	93.02	90.65	92.93	1401948
2022-11-23	93.13	95.56	92.63	94.03	882964
2022-11-25	93.08	93.70	92.58	92.59	530290
2022-11-28	91.27	92.25	89.71	90.22	1306582
2022-11-29	90.14	90.87	88.87	89.19	1099942
2022-11-30	89.67	93.48	87.86	93.45	2426363
2022-12-01	94.37	94.61	90.41	92.29	1552887
2022-12-02	90.11	92.81	90.00	92.67	1177165
2022-12-05	92.15	93.80	91.66	93.39	1616994
2022-12-06	93.36	93.43	89.50	90.39	1333583
2022-12-07	89.48	91.47	89.04	91.36	1444592
2022-12-08	92.17	95.13	91.69	94.79	1619966
2022-12-09	93.18	94.84	92.35	92.41	2039262
2022-12-12	91.87	94.85	91.42	94.59	1210182
2022-12-13	98.77	99.15	95.31	96.51	1553782
2022-12-14	95.79	97.27	93.14	94.15	1462856
2022-12-15	92.30	92.51	88.30	88.52	2566793
2022-12-16	88.01	89.51	87.19	89.02	3091246
2022-12-19	89.42	89.50	86.55	88.40	1323571
2022-12-20	86.92	89.72	86.59	87.79	1314335
2022-12-21	88.66	90.02	88.32	89.75	1543651
2022-12-22	87.61	87.61	83.75	86.11	2146759
2022-12-23	85.45	86.61	84.37	86.56	858553
2022-12-27	85.63	86.03	84.01	84.76	1156008
2022-12-28	84.01	85.40	83.31	84.24	990292
2022-12-29	86.06	88.13	85.25	87.49	1137307
2022-12-30	85.84	87.46	85.35	87.35	677417
2023-01-03	88.85	89.16	85.55	85.93	1033343
2023-01-04	87.24	87.88	85.75	87.42	2025543
2023-01-05	86.84	88.42	85.95	87.12	998686
2023-01-06	88.28	91.80	87.73	91.24	1444467
2023-01-09	92.94	95.83	92.37	93.21	1654473
2023-01-10	93.44	95.45	92.81	94.78	1160508
2023-01-11	95.09	96.36	93.75	96.34	869971
2023-01-12	97.07	97.07	93.97	96.14	1165674
2023-01-13	95.50	98.24	95.27	97.44	1464565
2023-01-17	97.35	97.85	95.46	96.64	1668153
2023-01-18	97.31	98.44	95.81	95.91	1326794
2023-01-19	94.84	95.25	92.60	93.85	1542663
2023-01-20	95.40	97.55	94.45	97.53	1421092
2023-01-23	98.14	104.47	97.90	103.50	2617827
2023-01-24	102.00	103.24	101.85	103.02	1193368
2023-01-25	100.54	103.59	100.25	103.44	1501223
2023-01-26	99.71	104.97	98.26	103.67	3941845
2023-01-27	101.56	104.22	99.33	103.44	2593132
2023-01-30	102.08	102.59	100.02	100.17	2067229
2023-01-31	100.00	101.72	99.01	101.70	1973284
2023-02-01	102.19	108.77	101.93	107.99	2784062
2023-02-02	109.90	112.06	109.41	111.54	2352937
2023-02-03	108.40	110.73	107.07	107.99	1608796
2023-02-06	107.43	108.50	106.37	106.95	1411468
2023-02-07	106.92	110.89	106.81	110.20	1824035
2023-02-08	108.46	110.31	107.28	107.63	1129785
2023-02-09	109.36	110.28	106.74	107.66	1906384
2023-02-10	106.32	106.86	104.29	105.56	1414762
2023-02-13	105.88	107.60	105.36	106.75	1303781
2023-02-14	105.66	108.35	105.07	108.01	1779343
2023-02-15	106.43	108.53	105.77	108.46	1202377
2023-02-16	107.00	107.79	106.14	106.30	1613863
2023-02-17	106.00	106.62	103.64	105.25	1151467
2023-02-21	103.44	104.34	101.03	101.16	1976098
2023-02-22	101.30	102.73	99.89	100.77	1329086
2023-02-23	102.86	103.40	100.61	102.99	1446353
2023-02-24	101.05	101.95	99.99	100.64	1465531
2023-02-27	102.26	102.47	100.56	100.97	1404188
2023-02-28	100.97	102.43	100.59	101.14	1378472
2023-03-01	101.51	102.65	100.83	101.38	1090151
2023-03-02	99.88	102.39	99.35	102.05	1484069
2023-03-03	102.48	103.39	100.97	103.03	1393427
2023-03-06	103.57	104.60	101.01	101.65	1432063
2023-03-07	101.82	102.40	100.10	100.58	1577456
2023-03-08	101.09	103.65	100.74	103.25	1474791
2023-03-09	103.18	104.76	101.53	102.14	1652123
2023-03-10	102.95	103.65	100.04	101.29	2371899
2023-03-13	100.00	103.68	99.66	102.73	1749119
2023-03-14	104.24	105.42	103.43	105.17	2529558
2023-03-15	103.23	103.56	100.31	102.63	2050389
2023-03-16	102.07	106.53	101.51	105.97	1462911
2023-03-17	106.54	106.87	104.53	105.10	2428126
2023-03-20	105.58	106.62	104.88	106.50	1326067
2023-03-21	107.08	108.28	105.04	106.36	1462930
2023-03-22	106.34	108.27	104.31	104.37	1422069
2023-03-23	105.90	108.91	105.51	107.61	1262799
2023-03-24	106.58	107.00	104.44	106.34	1679422
2023-03-27	106.74	107.57	105.06	105.35	1133004
2023-03-28	104.58	105.00	102.20	104.21	1392430
2023-03-29	106.16	108.45	105.71	107.39	1689680
2023-03-30	108.68	108.85	106.83	107.60	1760711
2023-03-31	107.21	108.72	106.60	107.51	1598239
2023-04-03	106.50	107.24	105.00	106.80	1236650
2023-04-04	106.91	107.31	102.73	103.09	1502527
2023-04-05	102.10	102.34	100.24	101.23	1818470
2023-04-06	99.93	101.16	99.25	100.39	1216870
2023-04-10	99.39	102.78	99.01	102.73	1788774
2023-04-11	103.60	103.76	102.07	102.28	948221
2023-04-12	103.43	103.71	101.39	101.48	941607
2023-04-13	101.55	102.50	100.49	101.94	975896
2023-04-14	101.76	102.76	99.66	100.75	1369619
2023-04-17	96.71	98.37	95.78	98.11	2173178
2023-04-18	98.80	99.76	98.16	99.65	1119419
2023-04-19	98.25	99.00	97.66	98.56	1146682
2023-04-20	97.86	100.69	97.83	99.41	1315202
2023-04-21	99.25	99.47	97.89	97.99	988078
2023-04-24	97.96	98.70	96.83	97.60	836714
2023-04-25	97.11	97.53	94.31	94.35	1750030
2023-04-26	94.81	95.07	92.66	93.33	2282001
2023-04-27	90.00	91.26	88.54	90.37	3472105
2023-04-28	90.52	91.42	89.69	91.38	1638734
2023-05-01	91.69	92.71	91.50	92.30	1757665
2023-05-02	92.50	92.85	91.01	92.31	1620368
2023-05-03	92.24	93.84	91.87	92.16	1471302
2023-05-04	92.00	92.14	89.73	89.98	1311479
2023-05-05	90.95	92.77	90.27	92.63	2098756
2023-05-08	92.67	92.96	90.90	91.42	1113114
2023-05-09	90.33	90.42	88.96	90.29	1693318
2023-05-10	91.50	91.53	90.12	90.96	1442487
2023-05-11	91.21	91.35	90.33	91.18	1326012
2023-05-12	91.44	91.58	89.46	90.93	1210655
2023-05-15	91.21	94.39	90.57	94.22	1247300
2023-05-16	93.71	95.13	93.29	93.43	1033115
2023-05-17	94.40	95.54	93.37	94.92	1431176
2023-05-18	95.52	99.34	95.40	98.57	2447858
2023-05-19	98.69	99.16	96.55	97.10	1884980
2023-05-22	96.70	98.27	96.68	97.81	1269248
2023-05-23	96.93	97.52	95.48	95.55	1725269
2023-05-24	94.59	95.44	93.03	94.40	1959946
2023-05-25	95.52	98.39	94.73	97.27	3968620
2023-05-26	98.40	104.59	98.26	103.71	3136360
2023-05-30	106.24	106.30	101.07	102.72	2139744
2023-05-31	100.41	102.25	99.37	100.19	2176557
2023-06-01	100.52	104.01	99.62	103.10	1694592
2023-06-02	103.96	104.10	101.50	103.22	1149877
2023-06-05	102.85	103.25	100.77	101.52	1084122
2023-06-06	100.42	103.16	100.09	103.07	1335006
2023-06-07	104.13	105.80	103.18	104.22	1566134
2023-06-08	104.54	104.97	102.99	104.67	1129720
2023-06-09	105.92	106.49	104.71	105.02	1599065
2023-06-12	106.41	109.63	105.79	109.46	2199116
2023-06-13	111.05	112.16	110.46	111.39	2137554
2023-06-14	110.42	112.17	109.43	110.36	1855260
2023-06-15	108.72	110.85	108.61	110.09	1553407
2023-06-16	111.25	111.77	110.05	111.06	3381463
2023-06-20	111.06	111.99	107.77	108.69	1793926
2023-06-21	107.48	108.98	106.76	106.89	1450616
2023-06-22	106.26	107.83	105.65	107.80	1690267
2023-06-23	105.96	107.01	105.04	105.16	2161488
2023-06-26	105.43	107.60	105.30	105.99	1548787
2023-06-27	106.63	110.46	105.50	110.29	2173984
2023-06-28	108.51	109.41	107.49	107.65	1626487
2023-06-29	108.09	109.79	107.32	109.40	1618224
2023-06-30	110.24	112.57	109.89	111.33	2273458
2023-07-03	111.76	112.08	109.52	111.53	639405
2023-07-05	110.39	110.52	107.83	108.09	1900826
2023-07-06	106.50	107.44	106.08	107.05	1792111
2023-07-07	107.24	108.21	106.21	106.34	1990289
2023-07-10	106.54	109.44	106.54	109.42	1142533
2023-07-11	109.80	109.84	107.35	109.42	1161741
2023-07-12	111.24	111.45	109.94	111.24	1344798
2023-07-13	112.00	114.35	111.81	114.02	1977491
2023-07-14	114.34	114.97	112.68	113.09	1752236
2023-07-17	113.54	117.25	113.41	116.25	1789424
2023-07-18	116.80	117.64	115.73	117.15	1310684
2023-07-19	117.15	117.40	115.24	115.31	1410365
2023-07-20	112.89	113.63	111.80	112.27	2179676
2023-07-21	113.95	115.66	113.34	115.05	1772540
2023-07-24	115.32	117.00	114.12	115.14	1565342
2023-07-25	115.58	118.04	115.58	117.23	1256696
2023-07-26	115.34	116.36	113.20	114.64	2725276
2023-07-27	118.52	119.20	110.15	110.62	4265783
2023-07-28	112.93	112.93	109.85	112.31	3064134
2023-07-31	112.26	113.60	111.59	112.94	1491803
2023-08-01	112.00	112.89	111.16	111.23	1544653
2023-08-02	109.19	109.54	106.88	107.80	1913260
2023-08-03	106.92	108.26	105.85	107.56	1652669
2023-08-04	107.26	108.95	106.15	107.41	1193720
2023-08-07	108.94	109.05	107.63	108.92	1096020
2023-08-08	106.88	107.09	104.50	106.27	1685166
2023-08-09	106.19	107.69	105.35	106.48	1556177
2023-08-10	107.22	108.99	106.28	106.42	1761854
2023-08-11	104.30	104.38	101.42	101.73	1773394
2023-08-14	101.73	104.76	101.29	104.74	1463411
2023-08-15	103.85	104.13	101.68	101.87	1377541
2023-08-16	102.18	103.08	101.19	101.25	1404798
2023-08-17	101.61	102.03	100.33	100.62	1071986
2023-08-18	99.58	101.54	99.39	101.06	1385484
2023-08-21	101.11	103.08	100.83	102.74	1251149
2023-08-22	104.23	104.29	102.08	102.75	843321
2023-08-23	102.62	105.92	102.62	105.32	1107254
2023-08-24	106.58	106.58	101.83	102.11	1586010
2023-08-25	102.66	104.35	101.61	103.78	1285540
2023-08-28	104.46	105.62	103.79	104.57	917748
2023-08-29	103.77	107.66	103.77	107.37	1435872
2023-08-30	106.95	108.27	106.16	107.37	909192
2023-08-31	106.66	108.42	106.66	107.87	1621136
2023-09-01	109.02	109.17	107.59	108.46	624601
2023-09-05	107.87	107.98	105.93	106.62	1368250
2023-09-06	106.02	107.48	104.88	105.58	1463651
2023-09-07	103.33	104.00	98.82	99.69	3224263
2023-09-08	99.46	100.54	98.98	99.70	1666717
2023-09-11	98.30	98.30	98.30	98.30	123
2023-09-12	98.57	99.78	97.79	97.83	1234986
2023-09-13	97.04	98.84	97.00	97.66	1620915
2023-09-14	98.93	99.02	97.52	97.96	1133240
2023-09-15	97.11	97.35	94.89	95.49	3275571
2023-09-18	95.13	96.94	94.92	96.76	1239465
2023-09-19	96.67	98.12	96.11	97.79	2014263
2023-09-20	98.41	98.91	95.91	95.99	1161016
2023-09-21	95.38	96.65	95.21	95.61	1487824
2023-09-22	96.61	97.05	95.18	95.40	1019824
2023-09-25	95.00	96.82	94.94	96.44	966544
2023-09-26	97.32	97.62	95.52	95.83	1410573
2023-09-27	96.85	97.34	95.50	96.48	1849857
2023-09-28	96.39	100.67	96.25	99.68	1583879
2023-09-29	101.11	101.53	100.26	100.46	1331275
2023-10-02	100.51	101.63	99.66	100.67	1357751
2023-10-03	100.10	100.85	97.88	98.56	1152460
2023-10-04	99.15	100.72	98.34	100.27	1002696
2023-10-05	99.78	100.95	98.26	99.54	1069853
2023-10-06	98.76	101.40	97.97	100.67	1242234
2023-10-09	99.39	99.54	97.97	99.05	953434
2023-10-10	99.23	100.63	99.00	99.59	1241764
2023-10-11	99.75	100.43	98.53	99.56	991504
2023-10-12	99.57	101.47	98.51	99.39	1135532
2023-10-13	99.50	99.54	95.28	95.60	1532782
2023-10-16	95.66	97.28	95.42	97.00	1900714
2023-10-17	95.15	97.42	93.89	96.52	1540281
2023-10-18	94.62	95.41	93.08	94.08	1410879
2023-10-19	94.89	95.21	92.27	92.74	1927257
2023-10-20	92.33	93.22	91.53	91.74	1264047
2023-10-23	91.00	92.81	90.65	90.92	1325079
2023-10-24	91.29	92.13	90.44	91.61	1342904
2023-10-25	90.86	91.13	86.52	87.91	2722903
2023-10-26	85.40	89.79	84.78	85.12	2954349
2023-10-27	84.83	85.26	82.76	83.84	2015579
2023-10-30	83.82	84.20	81.95	83.46	1656281
2023-10-31	83.39	84.07	82.65	83.27	1540190
2023-11-01	83.27	83.50	81.08	82.76	2091199
2023-11-02	83.78	86.73	83.74	85.90	2277642
2023-11-03	87.14	88.34	86.86	87.70	1606806
2023-11-06	88.13	88.39	86.64	87.61	1250204
2023-11-07	87.58	87.97	86.75	87.03	1284287
2023-11-08	86.97	87.38	86.06	86.38	1434389
2023-11-09	86.93	87.01	84.66	84.93	2676726
2023-11-10	86.01	88.46	85.20	88.12	1798310
2023-11-13	87.43	87.91	85.75	86.62	1703253
2023-11-14	89.54	90.86	89.15	90.65	2095376
2023-11-15	91.11	92.49	90.43	91.37	1371904
2023-11-16	91.24	91.79	90.38	90.74	1995620
2023-11-17	91.01	92.10	90.58	92.09	1330909
2023-11-20	92.32	93.36	91.97	93.08	1665693
2023-11-21	92.76	93.22	91.27	91.76	1427121
2023-11-22	92.78	93.93	91.97	92.44	1306388
2023-11-24	92.38	92.81	92.15	92.49	472339
2023-11-27	91.73	92.45	91.13	91.93	818525
2023-11-28	91.43	91.98	90.53	91.24	1063666
2023-11-29	92.60	94.17	92.47	92.76	1724740
2023-11-30	92.94	93.55	91.29	92.23	2072944
2023-12-01	91.76	93.91	91.12	93.86	934553
2023-12-04	93.12	93.45	91.27	93.16	1381401
2023-12-05	92.21	92.22	90.24	91.24	1352649
2023-12-06	92.67	93.24	91.12	91.22	1601152
2023-12-07	91.91	93.03	91.11	92.61	1331933
2023-12-08	92.26	93.57	91.84	92.29	1688281
2023-12-11	93.36	97.34	93.36	96.73	2222152
2023-12-12	96.34	97.17	96.09	96.34	912974
2023-12-13	96.18	99.03	95.54	98.16	1403175
2023-12-14	99.49	105.66	99.49	105.39	3680689
2023-12-15	104.18	106.25	104.10	105.16	4609903
2023-12-18	105.07	105.47	103.64	105.28	2556813
2023-12-19	106.00	106.94	105.48	105.88	1379517
2023-12-20	105.07	106.76	103.43	103.61	1870695
2023-12-21	105.99	107.02	105.68	106.59	1812146
2023-12-22	107.00	107.82	106.55	107.63	832239
2023-12-26	108.08	110.85	108.08	110.35	1389047
2023-12-27	111.00	111.25	109.79	110.75	1261774
2023-12-28	111.07	111.18	109.92	110.44	874558
2023-12-29	109.94	110.64	108.35	108.52	1365788
2024-01-02	107.00	107.00	103.64	104.77	2383862
2024-01-03	102.71	103.09	101.08	101.75	1376820
2024-01-04	100.19	102.53	99.95	101.58	1442006
2024-01-05	101.70	103.17	101.57	102.77	1404466
2024-01-08	103.18	106.04	103.07	105.89	1421639
2024-01-09	104.36	105.80	104.16	105.24	1055069
2024-01-10	105.46	105.50	103.29	104.88	1148126
2024-01-11	104.83	105.68	102.96	105.10	1803548
2024-01-12	105.00	106.12	103.61	104.81	1191076
2024-01-16	103.99	105.31	103.21	104.09	1670982
2024-01-17	102.48	103.00	100.75	102.86	1366144
2024-01-18	104.80	106.43	104.34	106.02	2416581
2024-01-19	107.24	109.08	105.64	108.72	1934579
2024-01-22	110.00	111.96	108.99	110.09	1827946
2024-01-23	110.60	111.51	109.39	111.24	1173330
2024-01-24	112.05	113.60	110.46	110.67	1921093
2024-01-25	112.68	112.71	109.76	109.95	2007847
2024-01-26	108.74	108.82	104.82	105.46	2095712
2024-01-29	104.21	106.34	104.09	106.07	1721063
2024-01-30	104.89	106.44	104.32	104.59	2111127
2024-01-31	95.49	98.79	92.29	96.59	6316152
2024-02-01	97.13	97.13	93.37	95.14	2896371
2024-02-02	94.95	96.69	93.87	96.37	1808983
2024-02-05	96.31	97.17	94.64	96.25	1957764
2024-02-06	96.67	97.79	96.23	97.75	1543380
2024-02-07	98.64	98.64	96.31	97.51	1380280
2024-02-08	97.40	99.57	97.40	98.47	1888028
2024-02-09	99.32	102.42	98.81	102.31	1653911
2024-02-12	102.25	104.77	101.91	102.91	1362076
2024-02-13	99.36	100.07	97.47	98.91	1886370
2024-02-14	100.20	101.81	100.02	101.57	1454066
2024-02-15	103.59	103.95	101.70	102.56	2115859
2024-02-16	103.17	104.10	101.63	102.24	1608844
2024-02-20	100.61	101.81	98.84	100.17	1446230
2024-02-21	98.27	99.61	97.81	99.58	1110839
2024-02-22	101.51	103.34	100.35	102.48	1858491
2024-02-23	102.49	102.72	100.03	100.14	1451194
2024-02-26	100.90	102.56	100.19	102.15	1272777
2024-02-27	102.91	102.91	100.04	100.27	1675465
2024-02-28	98.99	100.69	98.76	100.35	1226244
2024-02-29	101.91	103.84	101.41	103.59	2391925
2024-03-01	104.06	106.79	102.76	105.88	2008891
2024-03-04	106.64	106.93	105.43	105.83	1252254
2024-03-05	104.71	105.42	102.43	103.76	1264980
2024-03-06	105.99	107.78	105.76	106.75	1497444
2024-03-07	107.23	110.55	107.04	109.99	1576770
2024-03-08	110.56	110.92	106.08	106.12	1632683
2024-03-11	105.81	106.60	104.56	106.35	1565587
2024-03-12	107.04	108.42	105.25	108.20	1505425
2024-03-13	106.69	108.32	104.81	105.45	1808390
2024-03-14	105.83	106.23	102.74	103.85	1646690
2024-03-15	102.61	104.34	102.53	103.06	3409721
2024-03-18	104.25	105.24	102.69	102.86	1767191
2024-03-19	101.82	103.79	101.50	103.48	2253305
2024-03-20	104.15	107.80	104.15	107.11	2435238
2024-03-21	109.36	113.00	108.85	111.45	2562707
2024-03-22	110.92	112.27	110.67	110.75	1812701
2024-03-25	108.79	110.25	108.62	108.90	1561847
2024-03-26	109.18	110.22	107.99	108.14	1732737
2024-03-27	108.99	111.68	108.52	111.54	1256523
2024-03-28	111.64	113.28	111.57	112.83	2046945
2024-04-01	112.85	114.83	111.88	112.95	1346621
2024-04-02	111.27	111.69	109.28	110.14	1187278
2024-04-03	108.96	110.42	108.48	108.85	1595774
2024-04-04	110.66	111.05	105.61	105.95	2475884
2024-04-05	105.87	107.73	105.70	107.27	1143894
2024-04-08	107.96	109.16	107.67	107.82	1154682
2024-04-09	108.94	111.26	108.71	111.19	1439424
2024-04-10	108.35	109.09	105.77	106.40	1516986
2024-04-11	107.68	109.53	105.82	109.46	1905329
2024-04-12	107.61	108.72	105.24	105.87	1841357
2024-04-15	107.44	107.99	103.94	104.42	1605171
2024-04-16	104.96	106.19	103.89	104.93	1269363
2024-04-17	104.62	104.93	101.54	102.07	2237572
2024-04-18	101.42	102.56	100.02	100.20	2113848
2024-04-19	100.13	100.66	95.80	95.97	2920024
2024-04-22	97.10	98.70	96.20	97.76	2302910
2024-04-23	98.05	100.35	98.05	99.85	1927842
2024-04-24	102.09	102.67	99.47	100.70	2437323
2024-04-25	107.42	109.84	104.00	108.91	7876568
2024-04-26	110.44	114.67	110.27	114.13	5205516
2024-04-29	114.14	118.64	114.00	118.29	2185257
2024-04-30	117.37	118.83	116.25	116.32	2337678
2024-05-01	115.05	117.23	111.79	113.74	3360141
2024-05-02	115.87	117.60	114.01	117.39	2468922
2024-05-03	120.06	121.86	119.10	120.44	2694180
2024-05-06	121.20	122.28	120.17	121.95	2078577
2024-05-07	123.04	123.65	120.78	121.09	2750511
2024-05-08	119.00	120.76	118.47	120.43	1795008
2024-05-09	120.56	123.10	120.26	122.61	1927046
2024-05-10	123.72	124.10	122.24	122.92	1386250
2024-05-13	123.00	125.94	122.91	124.85	2206341
2024-05-14	124.81	127.38	124.81	127.11	1738851
2024-05-15	129.33	132.65	128.52	131.95	3351708
2024-05-16	131.73	132.76	131.17	131.49	2407878
2024-05-17	132.59	133.46	130.90	131.91	1968118
2024-05-20	135.00	140.22	134.69	139.51	3406257
2024-05-21	137.75	140.64	137.39	140.27	1913828
2024-05-22	140.73	143.01	139.69	142.86	2062318
2024-05-23	145.22	145.64	138.93	140.25	2292529
2024-05-24	141.19	145.01	141.19	144.01	2134235
2024-05-28	144.22	146.53	143.04	145.23	2087705
2024-05-29	142.43	144.12	141.72	141.87	2079801
2024-05-30	142.08	142.66	140.13	141.27	2274538
2024-05-31	141.33	142.66	135.96	140.94	3212785
2024-06-03	143.84	145.64	138.95	141.02	1730511
2024-06-04	140.35	141.78	138.57	139.62	2583465
2024-06-05	142.00	145.54	141.06	145.39	2182867
2024-06-06	144.26	144.71	142.81	143.23	1319090
2024-06-07	142.82	144.43	139.43	140.90	1253149
2024-06-10	139.30	144.17	139.30	143.08	1467737
2024-06-11	142.01	144.56	141.21	144.45	1238693
2024-06-12	147.48	152.23	147.10	148.86	2573486
2024-06-13	145.44	148.07	144.86	147.64	1282597
2024-06-14	144.88	146.51	144.69	145.06	1060211
2024-06-17	144.57	144.99	141.50	144.74	2452041
2024-06-18	147.31	151.95	146.98	151.75	2893408
2024-06-20	150.52	150.84	146.18	147.95	3293628
2024-06-21	147.60	149.54	146.27	148.45	6175742
2024-06-24	146.73	148.90	145.27	145.53	1785668
2024-06-25	145.81	148.02	144.28	147.57	2016795
2024-06-26	147.27	148.00	144.77	146.87	1343430
2024-06-27	147.00	148.25	145.83	147.57	1365439
2024-06-28	148.86	151.52	146.37	148.29	2826304
2024-07-01	148.00	148.77	145.45	147.77	1159666
2024-07-02	147.00	150.74	145.43	149.60	1203684
2024-07-03	150.00	152.67	148.84	151.70	990174
2024-07-05	152.67	152.67	149.90	151.20	929893
2024-07-08	152.16	154.90	151.82	154.17	1518957
2024-07-09	154.64	156.11	153.10	153.48	1223329
2024-07-10	154.36	159.61	153.82	159.13	1783264
2024-07-11	161.22	161.22	154.47	154.80	2082692
2024-07-12	155.98	158.86	154.56	156.33	1907461
2024-07-15	157.18	161.15	157.08	159.49	2113515
2024-07-16	161.21	163.21	158.97	163.00	1472093
2024-07-17	158.65	159.68	152.16	152.35	3141796
2024-07-18	151.83	153.53	147.14	149.52	2945675
2024-07-19	149.02	150.28	146.00	146.42	2001005
2024-07-22	151.00	155.18	149.10	154.46	2252076
2024-07-23	151.84	154.14	151.57	152.27	1309077
2024-07-24	149.62	150.70	143.18	143.54	3150209
2024-07-25	128.44	129.97	120.35	124.34	6539001
2024-07-26	125.16	126.59	123.03	126.46	2617182
2024-07-29	128.37	130.27	127.14	127.93	1744283
2024-07-30	128.59	128.70	120.10	121.34	2812505
2024-07-31	126.75	131.58	125.93	131.16	4440788
2024-08-01	128.77	131.62	119.65	121.74	3950743
2024-08-02	119.75	120.00	115.72	117.27	3522573
2024-08-05	111.16	119.62	109.15	116.39	2726134
2024-08-06	117.09	122.20	116.33	118.32	1623831
2024-08-07	121.99	123.18	113.50	114.25	2599887
2024-08-08	118.31	123.08	115.32	122.88	2255272
2024-08-09	121.73	123.24	120.01	121.72	1188985
2024-08-12	122.65	123.83	120.49	122.32	989525
2024-08-13	123.64	127.40	122.92	127.08	1730421
2024-08-14	127.53	128.35	123.51	125.25	1323678
2024-08-15	129.16	132.45	127.85	131.73	2169436
2024-08-16	131.40	133.49	129.54	133.12	1338232
2024-08-19	132.36	134.15	130.29	133.98	1347868
2024-08-20	132.69	134.54	130.12	131.73	1671932
2024-08-21	133.25	136.59	132.22	135.41	1409437
2024-08-22	135.85	136.17	130.54	131.20	1815117
2024-08-23	133.81	137.52	133.01	135.94	1847085
2024-08-26	135.46	135.79	132.52	133.00	1648818
2024-08-27	132.09	136.05	130.63	134.98	1066232
2024-08-28	134.14	135.77	130.59	132.31	1352705
2024-08-29	134.16	138.09	132.82	133.96	1496235
2024-08-30	136.84	137.81	134.49	136.73	1497084
2024-09-03	133.49	134.32	123.79	124.54	3193900
2024-09-04	123.64	128.40	122.63	126.76	1632212
2024-09-05	124.02	128.02	123.95	126.10	1317141
2024-09-06	124.91	125.87	119.81	121.45	2298602
2024-09-09	123.88	124.84	121.95	124.20	1618800
2024-09-10	124.70	125.62	121.91	125.37	904658
2024-09-11	125.78	131.86	124.36	131.51	2644649
2024-09-12	130.96	131.44	127.29	128.19	1478708
2024-09-13	129.17	132.24	128.84	131.23	1122722
2024-09-16	128.34	129.52	124.59	127.98	1974147
2024-09-17	129.62	131.64	128.67	129.71	1142865
2024-09-18	130.56	132.18	127.63	127.86	1361423
2024-09-19	133.98	135.97	131.39	133.82	2522550
2024-09-20	132.21	132.67	128.09	128.95	4334442
2024-09-23	129.99	130.53	128.91	129.69	1115990
2024-09-24	131.56	131.85	129.41	131.02	965480
2024-09-25	129.85	132.38	129.60	130.63	1736544
2024-09-26	136.76	138.41	133.00	137.41	2101416
2024-09-27	137.72	138.43	133.72	134.64	1701936
2024-09-30	132.93	134.30	131.37	133.93	1261931
2024-10-01	132.80	133.85	127.82	128.99	2249547
2024-10-02	129.68	134.00	128.91	131.44	1307909
2024-10-03	129.65	132.50	128.37	129.01	1409681
2024-10-04	132.00	132.28	129.25	130.50	1247100
2024-10-07	129.33	131.08	128.24	129.51	927255
2024-10-08	129.77	130.32	128.29	129.40	1071868
2024-10-09	129.14	131.29	129.11	130.47	1434370
2024-10-10	128.48	129.38	127.27	128.94	986472
2024-10-11	128.30	132.23	128.30	131.91	1186795
2024-10-14	131.68	134.16	131.61	133.64	1423717
2024-10-15	133.53	135.36	126.58	127.36	2843588
2024-10-16	130.88	130.88	126.77	127.00	1466383
2024-10-17	130.19	130.75	127.12	127.21	1915921
2024-10-18	127.83	128.14	125.23	126.04	1729392
2024-10-21	125.69	126.39	124.53	125.93	2303145
2024-10-22	125.55	126.26	124.96	125.36	2217496
2024-10-23	124.61	126.55	122.54	124.43	2821684
2024-10-24	118.20	118.30	109.53	110.72	7147997
2024-10-25	111.19	113.52	110.99	111.75	3573702
2024-10-28	111.85	112.14	110.22	111.33	2672071
2024-10-29	111.33	113.80	111.00	113.24	2284538
2024-10-30	111.48	112.77	109.42	109.48	2861371
2024-10-31	109.06	109.82	105.53	106.21	3392648
2024-11-01	106.68	107.84	106.11	106.49	2352075
2024-11-04	104.93	106.13	104.07	104.27	1830656
2024-11-05	104.22	105.56	103.72	105.45	3265716
2024-11-06	108.30	109.84	107.14	109.00	2250134
2024-11-07	111.14	112.44	110.61	111.64	1761142
2024-11-08	110.22	111.28	109.53	110.89	1721185
2024-11-11	110.53	110.63	107.00	108.81	2027276
2024-11-12	109.91	110.23	107.16	108.33	2213407
2024-11-13	107.08	108.64	106.00	106.38	1780915
2024-11-14	107.99	108.15	106.18	106.52	1502708
2024-11-15	104.00	105.26	102.25	102.58	3091875
2024-11-18	102.40	104.36	102.26	104.15	2865371
2024-11-19	103.64	104.05	102.30	102.80	2031814
2024-11-20	102.29	103.79	101.88	103.58	2315667
2024-11-21	104.54	105.97	103.40	105.52	2568542
2024-11-22	105.12	108.25	105.07	108.21	1651590
2024-11-25	110.72	112.28	109.34	110.67	2118405
2024-11-26	112.11	112.13	108.07	109.06	1768350
2024-11-27	109.53	109.78	106.13	108.09	1370706
2024-11-29	109.95	112.32	109.81	110.00	1437423
2024-12-02	110.04	113.85	110.04	113.20	2785730
2024-12-03	111.56	116.10	111.23	115.47	2669777
2024-12-04	118.01	118.11	114.66	116.89	2628831
2024-12-05	116.21	117.08	113.03	113.72	1924453
2024-12-06	114.99	119.78	114.50	118.51	3466793
2024-12-09	119.11	122.62	117.70	119.56	2829053
2024-12-10	121.15	121.15	116.13	117.03	2358874
2024-12-11	118.78	121.36	117.91	120.20	2361063
2024-12-12	119.35	121.57	117.79	120.95	2256761
2024-12-13	122.92	124.42	121.81	123.22	3953933
2024-12-16	127.92	130.20	125.03	129.48	3368933
2024-12-17	129.02	130.28	126.73	128.01	2285754
2024-12-18	129.94	133.34	122.94	123.77	3467965
2024-12-19	127.89	130.10	124.73	125.19	3295178
2024-12-20	124.61	129.04	123.46	125.95	7149833
2024-12-23	126.09	128.87	125.77	128.47	2080754
2024-12-24	128.92	130.17	128.40	129.96	716893
2024-12-26	129.64	131.88	128.89	130.84	1397969
2024-12-27	129.62	130.04	127.62	128.54	1640243
2024-12-30	125.97	128.26	124.67	126.70	1893806
2024-12-31	126.81	128.11	125.25	125.92	1283439
2025-01-02	126.76	128.45	125.73	126.56	1756866
2025-01-03	127.00	131.39	126.21	130.60	2130796
2025-01-06	135.54	140.66	135.31	140.00	3888483
2025-01-07	141.27	144.16	137.38	138.82	3228463
2025-01-08	137.90	138.60	134.61	137.15	2178440
2025-01-10	136.29	136.29	132.40	134.17	1928769
2025-01-13	131.46	133.65	129.62	133.22	1304539
2025-01-14	134.24	135.69	132.27	134.18	1300071
2025-01-15	136.24	137.66	134.69	134.93	1871202
2025-01-16	137.42	139.76	135.57	137.57	1981428
2025-01-17	140.00	140.00	137.71	138.40	2253855
2025-01-21	135.00	135.50	130.18	132.30	4083280
2025-01-22	132.80	136.24	132.39	134.80	2262475
2025-01-23	132.08	132.61	129.84	131.83	2214253
2025-01-24	132.00	132.32	129.27	129.92	2254014
2025-01-27	124.56	125.39	118.15	120.27	5280377
2025-01-28	120.51	123.17	118.55	121.95	2888662
2025-01-29	122.90	123.51	120.94	122.05	2747405
2025-01-30	102.00	117.46	100.77	115.08	8838867
2025-01-31	113.79	118.89	111.16	115.79	3707295
2025-02-03	112.58	113.12	109.67	111.09	3401599
2025-02-04	111.49	112.49	110.03	111.67	3055497
2025-02-05	110.77	113.38	110.53	112.61	2845327
2025-02-06	112.88	114.12	111.69	114.07	2233417
2025-02-07	114.08	114.61	111.50	113.23	1938343
2025-02-10	114.81	115.06	112.83	114.06	1549820
2025-02-11	113.03	114.72	112.26	112.72	1697347
2025-02-12	109.78	111.93	109.40	111.54	1592583
2025-02-13	111.77	113.21	111.17	112.84	1755411
2025-02-14	112.26	113.64	112.07	113.25	1838594
2025-02-18	114.66	115.96	113.57	115.08	2607601
2025-02-19	114.60	116.60	114.43	115.90	1583623
2025-02-20	116.17	118.76	116.06	118.55	2424251
2025-02-21	119.34	120.64	114.63	115.91	2493971
2025-02-24	116.12	116.49	112.78	113.58	2249077
2025-02-25	114.09	114.50	110.96	111.35	2292542
2025-02-26	113.00	116.74	112.35	114.81	3419460
2025-02-27	115.55	116.42	108.73	108.81	3028397
2025-02-28	109.39	111.36	107.42	109.86	2831605
2025-03-03	110.96	111.69	104.92	105.78	3731222
2025-03-04	106.13	109.66	103.22	107.23	3543707
2025-03-05	108.00	110.69	106.65	110.21	2388775
2025-03-06	106.97	109.67	105.13	105.39	3451700
2025-03-07	106.14	108.84	104.35	108.54	2402810
2025-03-10	105.95	106.05	102.44	104.97	3060522
2025-03-11	91.89	94.37	82.98	87.07	12239385
2025-03-12	89.03	89.04	86.22	86.74	7113254

Explore More About TER

Coins representing dividend payouts and trends

TER Dividend History

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

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

TER Stock Split History

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

Graph showing historical stock prices and market trends

TER Historical Prices

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

Web Analytics