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

TFIN Historical Prices

Summary

Key Stock Metrics

42.90

(April 17, 2025)

52-Week Low

110.58

(November 25, 2024)

52-Week High

165.93

(February 1, 2000)

All-Time High

59.10

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1984-11-01	32.40	32.61	32.07	32.29	1096905
1984-11-02	32.29	32.72	31.75	31.86	761541
1984-11-05	31.96	32.07	31.75	32.07	758633
1984-11-06	32.50	32.61	31.53	31.86	1584948
1984-11-07	31.96	32.18	31.53	31.86	1132200
1984-11-08	31.53	31.75	31.32	31.42	686194
1984-11-09	31.75	31.86	31.10	31.10	714086
1984-11-12	31.32	31.64	30.88	31.42	579517
1984-11-13	31.53	31.75	30.88	30.88	678394
1984-11-14	30.78	30.78	29.59	29.91	1698630
1984-11-15	30.13	30.34	29.91	30.02	1451437
1984-11-16	30.13	30.56	29.91	30.02	976878
1984-11-19	30.24	30.34	29.70	29.81	574097
1984-11-20	30.02	30.78	30.02	30.78	973573
1984-11-21	31.21	31.75	30.78	31.53	1126780
1984-11-23	31.75	32.40	31.53	32.29	942376
1984-11-26	31.96	32.18	31.21	31.42	698884
1984-11-27	31.53	31.96	31.10	31.75	623404
1984-11-28	31.96	32.07	31.32	31.42	839269
1984-11-29	31.32	31.42	30.67	30.67	542504
1984-11-30	30.56	30.99	30.45	30.56	389165
1984-12-03	30.67	30.78	30.24	30.24	618909
1984-12-04	30.67	30.67	30.34	30.34	374095
1984-12-05	30.56	30.67	30.02	30.02	448385
1984-12-06	29.91	30.67	29.91	30.56	700602
1984-12-07	30.45	30.56	30.02	30.13	495841
1984-12-10	30.24	30.78	30.02	30.67	802520
1984-12-11	30.78	31.10	30.56	30.99	507474
1984-12-12	30.99	30.99	30.34	30.45	433051
1984-12-13	30.78	31.10	30.45	30.45	542504
1984-12-14	30.34	31.32	30.24	30.99	1238480
1984-12-17	30.78	31.10	30.56	30.88	643100
1984-12-18	31.32	32.29	31.21	32.29	293063
1984-12-19	32.72	32.94	32.29	32.40	2060829
1984-12-20	32.40	32.72	31.86	31.96	786261
1984-12-21	32.07	32.07	31.10	31.75	875753
1984-12-24	31.75	32.29	31.75	32.29	382952
1984-12-26	32.07	32.40	31.86	32.40	277993
1984-12-27	32.40	32.61	32.29	32.61	586126
1984-12-28	32.29	32.83	32.07	32.83	839665
1984-12-31	32.61	32.83	32.50	32.50	389165
1985-01-02	32.40	32.40	31.64	31.96	549642
1985-01-03	31.75	32.29	31.64	31.75	789169
1985-01-04	31.75	31.75	31.32	31.32	846803
1985-01-07	31.53	31.75	31.21	31.21	739201
1985-01-08	30.99	31.53	30.34	31.32	612035
1985-01-09	31.32	32.07	31.32	31.96	893334
1985-01-10	31.96	33.26	31.86	33.15	1536038
1985-01-11	33.15	33.58	33.04	33.37	1354939
1985-01-14	33.26	33.26	32.61	33.04	5924718
1985-01-15	33.26	33.37	32.94	33.15	2031747
1985-01-16	33.04	33.15	32.61	32.72	777669
1985-01-17	32.83	32.94	32.40	32.61	840062
1985-01-18	32.72	33.04	32.61	32.83	1195915
1985-01-21	32.94	34.02	32.83	33.80	2005309
1985-01-22	34.23	34.34	33.26	33.26	2001344
1985-01-23	33.69	34.56	33.58	34.56	2616023
1985-01-24	34.66	34.99	33.69	34.45	212956
1985-01-25	34.45	35.85	34.45	35.20	1603454
1985-01-28	35.20	35.53	34.45	35.10	1126384
1985-01-29	35.42	36.28	35.10	36.28	907875
1985-01-30	36.28	36.72	36.07	36.72	247326
1985-01-31	36.28	37.04	36.07	37.04	948853
1985-02-01	36.07	37.04	35.64	35.64	1236762
1985-02-04	35.42	37.04	35.42	36.82	943169
1985-02-05	37.15	37.69	36.61	37.15	1496381
1985-02-06	37.04	37.47	36.50	36.50	1686733
1985-02-07	36.82	37.47	36.82	37.26	1747540
1985-02-08	37.26	37.36	36.72	37.04	825785
1985-02-11	37.15	37.15	36.18	36.39	594322
1985-02-12	36.28	36.50	35.74	36.28	1002919
1985-02-13	36.18	37.80	36.07	37.47	1604776
1985-02-14	37.58	37.58	36.61	36.93	684475
1985-02-15	36.93	37.47	36.39	36.82	948457
1985-02-19	36.72	36.72	35.96	36.39	823406
1985-02-20	36.39	36.50	35.96	36.18	1845360
1985-02-21	36.18	36.28	35.53	35.64	783088
1985-02-22	35.20	35.64	34.77	34.77	663986
1985-02-25	34.77	36.18	34.77	36.07	632789
1985-02-26	36.18	37.15	36.07	36.72	1307615
1985-02-27	36.72	37.26	36.39	36.72	1665583
1985-02-28	36.39	37.04	36.39	36.93	628427
1985-03-01	37.26	38.23	36.93	37.58	1719781
1985-03-04	37.36	37.90	36.93	37.15	680642
1985-03-05	37.15	37.36	36.72	36.93	413091
1985-03-06	37.04	37.47	36.39	36.50	1361548
1985-03-07	36.50	36.72	36.07	36.18	684211
1985-03-08	36.50	36.61	35.74	35.85	738276
1985-03-11	35.74	36.07	35.20	35.74	733782
1985-03-12	35.64	35.96	35.31	35.74	815607
1985-03-13	35.74	36.07	35.20	35.31	1440862
1985-03-14	35.31	35.96	35.20	35.53	587316
1985-03-15	35.74	35.96	35.20	35.20	713292
1985-03-18	35.31	35.42	34.77	34.88	1279062
1985-03-19	34.99	36.39	34.99	36.28	720431
1985-03-20	36.39	37.15	36.07	37.15	1655008
1985-03-21	36.93	37.80	36.82	37.26	1335110
1985-03-22	37.26	37.58	36.50	36.61	460018
1985-03-25	36.07	36.39	35.53	35.64	567488
1985-03-26	35.64	36.61	35.53	36.39	510514
1985-03-27	36.18	36.82	36.07	36.61	1235704
1985-03-28	36.61	37.04	35.85	35.96	1299287
1985-03-29	36.07	36.07	35.64	35.74	631732
1985-04-01	35.53	36.50	35.53	36.50	524130
1985-04-02	36.50	36.61	35.64	35.85	418246
1985-04-03	35.64	35.85	35.10	35.31	1701274
1985-04-04	34.88	35.53	34.77	35.42	692803
1985-04-08	35.53	35.74	34.88	35.20	434770
1985-04-09	35.10	35.64	35.10	35.42	695315
1985-04-10	35.85	36.39	35.85	36.28	726908
1985-04-11	36.50	36.82	36.28	36.50	689763
1985-04-12	36.61	36.72	36.28	36.50	355853
1985-04-15	36.50	36.82	36.39	36.50	289758
1985-04-16	36.39	36.39	35.42	35.85	669406
1985-04-17	35.74	36.07	35.42	35.85	668877
1985-04-18	36.07	36.50	35.53	35.74	1136959
1985-04-19	35.64	35.85	35.42	35.74	756783
1985-04-22	35.96	36.72	35.64	36.61	523997
1985-04-23	36.28	37.58	36.28	37.58	888972
1985-04-24	37.80	37.80	37.15	37.58	886460
1985-04-25	37.58	38.44	37.36	38.23	1040725
1985-04-26	38.34	38.66	37.80	37.80	711310
1985-04-29	37.80	37.90	37.47	37.58	425384
1985-04-30	37.69	37.90	37.15	37.26	769208
1985-05-01	37.26	37.36	36.28	36.82	490818
1985-05-02	36.72	36.93	36.07	36.18	685665
1985-05-03	36.28	36.93	36.28	36.93	745943
1985-05-06	37.15	37.80	37.04	37.69	595247
1985-05-07	37.58	38.12	37.47	37.90	896242
1985-05-08	38.01	38.23	37.58	38.01	491215
1985-05-09	38.12	38.88	38.01	38.88	1244693
1985-05-10	39.31	39.74	37.80	39.42	1467299
1985-05-13	39.42	39.42	39.09	39.20	385331
1985-05-14	39.31	39.52	38.23	38.77	784939
1985-05-15	39.09	39.63	38.88	39.09	879454
1985-05-16	39.20	39.42	38.77	39.20	558895
1985-05-17	39.09	39.74	38.88	39.20	1112900
1985-05-20	39.74	39.85	37.69	39.52	1755472
1985-05-21	39.42	39.52	38.98	39.09	1772656
1985-05-22	39.09	39.42	38.88	39.31	991154
1985-05-23	39.09	39.31	38.66	38.77	830676
1985-05-24	38.55	38.55	38.12	38.12	621950
1985-05-28	38.55	39.20	38.44	39.20	1021822
1985-05-29	39.42	39.85	39.20	39.74	1439540
1985-05-30	39.85	40.06	39.31	39.52	1053019
1985-05-31	39.42	40.17	39.42	39.74	1057249
1985-06-03	40.39	40.50	40.06	40.17	961411
1985-06-04	40.28	40.60	40.06	40.39	1032133
1985-06-05	40.82	41.04	40.71	40.93	2527457
1985-06-06	40.60	40.93	40.28	40.93	659359
1985-06-07	40.93	41.04	40.17	40.28	720563
1985-06-10	40.17	40.71	40.06	40.71	391940
1985-06-11	40.71	40.82	40.28	40.39	610449
1985-06-12	40.39	40.60	40.06	40.39	1287522
1985-06-13	40.28	40.50	39.31	39.42	859361
1985-06-14	39.96	41.14	39.63	40.82	1438218
1985-06-17	40.39	40.50	40.06	40.28	471518
1985-06-18	40.06	40.93	40.06	40.82	975291
1985-06-19	40.82	40.82	40.17	40.17	1662939
1985-06-20	40.28	40.50	39.74	40.17	686326
1985-06-21	40.28	41.14	40.06	41.14	1201731
1985-06-24	40.71	42.22	40.50	41.68	1297569
1985-06-25	41.79	42.66	41.58	41.79	2227387
1985-06-26	41.58	41.68	41.14	41.36	1714493
1985-06-27	41.47	41.90	41.14	41.68	1020103
1985-06-28	41.04	41.58	40.93	41.04	715407
1985-07-01	41.25	41.25	40.60	41.14	692274
1985-07-02	40.93	41.36	40.50	40.82	900604
1985-07-03	40.71	40.82	40.39	40.60	1281309
1985-07-05	40.82	41.14	40.60	41.14	402648
1985-07-08	41.14	41.25	40.93	40.93	547131
1985-07-09	40.82	41.04	40.28	40.28	384670
1985-07-10	40.50	40.93	40.39	40.82	691878
1985-07-11	41.04	41.47	40.93	41.25	739069
1985-07-12	41.14	41.36	40.60	40.82	510514
1985-07-15	40.39	40.93	39.85	39.96	535498
1985-07-16	39.96	41.14	39.96	41.04	836228
1985-07-17	41.36	41.79	41.25	41.68	950969
1985-07-18	41.58	41.58	40.39	40.50	755064
1985-07-19	40.50	40.71	40.28	40.39	612035
1985-07-22	40.28	40.28	39.74	40.06	439264
1985-07-23	39.74	40.28	39.42	39.85	2191696
1985-07-24	39.52	39.63	38.23	38.55	1272717
1985-07-25	38.66	38.88	38.01	38.23	1390630
1985-07-26	38.34	38.66	37.69	37.69	1044955
1985-07-29	37.90	38.01	37.58	37.80	469536
1985-07-30	37.58	37.69	36.39	36.93	1302063
1985-07-31	37.26	38.34	37.26	38.23	1348329
1985-08-01	38.66	39.09	38.55	38.88	630013
1985-08-02	38.77	38.77	38.34	38.34	319765
1985-08-05	38.34	38.44	37.80	38.44	325185
1985-08-06	38.44	38.44	37.36	37.58	607541
1985-08-07	37.15	37.58	37.04	37.04	537481
1985-08-08	37.36	37.90	37.26	37.90	757047
1985-08-09	37.90	37.90	37.36	37.47	1468621
1985-08-12	37.58	37.80	37.15	37.69	306678
1985-08-13	37.58	38.01	37.15	37.58	517124
1985-08-14	37.58	37.80	37.36	37.36	398550
1985-08-15	37.47	37.58	36.93	37.04	464248
1985-08-16	36.72	37.04	36.39	36.50	1402527
1985-08-19	36.61	36.82	36.18	36.28	438075
1985-08-20	36.07	36.50	35.85	36.50	989964
1985-08-21	36.72	37.04	36.39	36.93	529814
1985-08-22	37.80	37.90	36.18	36.28	1040064
1985-08-23	36.07	36.39	35.64	35.96	407142
1985-08-26	36.07	36.39	35.64	36.18	741184
1985-08-27	36.39	36.61	36.07	36.50	454730
1985-08-28	36.50	36.50	35.74	36.50	687648
1985-08-29	36.39	36.50	35.85	36.07	732856
1985-08-30	35.85	35.96	35.64	35.64	1603454
1985-09-03	35.74	36.07	35.31	35.42	455523
1985-09-04	35.42	35.64	34.88	35.53	751892
1985-09-05	35.74	36.07	35.42	35.42	859890
1985-09-06	35.53	36.61	35.42	36.61	671785
1985-09-09	36.61	36.72	36.18	36.39	1287522
1985-09-10	36.50	37.04	36.28	36.50	540786
1985-09-11	36.28	36.39	35.53	35.64	583879
1985-09-12	35.64	36.39	35.53	36.28	1361548
1985-09-13	36.50	36.82	35.42	36.28	1233060
1985-09-16	36.50	37.15	36.18	36.93	1250509
1985-09-17	37.04	37.26	35.53	35.64	905231
1985-09-18	35.53	35.64	34.66	35.10	2105773
1985-09-19	35.20	36.28	35.20	36.07	1553222
1985-09-20	36.61	36.61	36.18	36.18	969475
1985-09-23	36.93	37.15	36.50	36.82	1598167
1985-09-24	36.82	37.04	36.72	36.72	698619
1985-09-25	36.50	36.50	35.64	35.74	834245
1985-09-26	35.64	36.07	35.20	36.07	577931
1985-09-30	35.85	36.18	35.53	35.85	741052
1985-10-01	35.74	36.82	35.64	36.72	1533394
1985-10-02	36.72	36.82	35.74	35.85	620628
1985-10-03	35.74	36.50	35.64	36.18	706286
1985-10-04	36.07	36.18	35.64	35.85	463719
1985-10-07	35.85	36.07	35.64	35.74	477203
1985-10-08	35.85	35.96	35.53	35.64	472708
1985-10-09	35.64	35.85	35.10	35.10	657112
1985-10-10	35.20	35.64	35.10	35.31	697165
1985-10-11	35.53	36.18	35.20	35.96	727437
1985-10-14	35.85	36.82	35.74	36.82	781766
1985-10-15	36.82	37.04	36.61	36.61	1234779
1985-10-16	36.61	36.72	36.18	36.50	717787
1985-10-17	36.39	37.47	36.39	37.36	2183765
1985-10-18	37.47	38.44	37.36	38.01	1440862
1985-10-21	38.01	38.01	37.69	37.80	687912
1985-10-22	38.01	38.55	37.90	38.23	996838
1985-10-23	38.34	38.55	38.12	38.44	608334
1985-10-24	38.34	38.44	37.58	37.69	890558
1985-10-25	37.58	37.58	37.15	37.26	516991
1985-10-28	37.26	37.47	37.04	37.26	588638
1985-10-29	37.80	38.77	37.69	38.66	1132068
1985-10-30	38.88	39.74	38.77	39.63	1361548
1985-10-31	39.74	39.74	38.88	39.31	1004109
1985-11-01	39.09	39.42	38.88	39.31	909461
1985-11-04	39.31	39.52	38.77	39.09	568149
1985-11-05	39.09	39.63	36.72	39.63	1813635
1985-11-06	40.60	40.82	40.17	40.82	1645755
1985-11-07	40.82	40.93	40.39	40.50	1440862
1985-11-08	40.50	41.36	40.39	41.14	1041782
1985-11-11	41.36	42.22	40.93	42.22	927042
1985-11-12	42.22	42.22	41.79	42.22	2905518
1985-11-13	42.01	42.01	41.25	41.36	1050507
1985-11-14	41.04	41.79	41.04	41.47	1387986
1985-11-15	41.47	41.79	41.14	41.36	1467299
1985-11-18	41.36	41.58	41.25	41.58	1087256
1985-11-19	41.79	42.22	41.58	41.79	1841395
1985-11-20	41.58	41.79	41.14	41.47	1045484
1985-11-21	41.58	42.12	41.36	42.01	1506956
1985-11-22	41.79	42.66	41.68	42.55	1200409
1985-11-25	42.44	42.55	41.58	41.68	559556
1985-11-26	41.68	42.01	41.36	41.90	5990813
1985-11-27	41.90	42.44	41.79	42.33	3696009
1985-11-29	42.66	42.76	42.12	42.22	647991
1985-12-02	42.12	42.22	41.68	41.90	1053944
1985-12-03	41.68	41.90	41.58	41.90	378061
1985-12-04	41.90	43.20	41.90	43.20	1361548
1985-12-05	43.41	44.49	43.30	43.41	2323885
1985-12-06	43.20	43.20	42.55	42.98	2207559
1985-12-09	43.41	44.28	43.20	44.17	1546613
1985-12-10	44.06	44.49	43.84	44.17	1114751
1985-12-11	44.28	45.46	44.28	45.36	1731678
1985-12-12	45.57	46.11	45.25	45.46	1533394
1985-12-13	45.68	47.30	45.68	46.87	2458718
1985-12-16	46.65	47.30	46.44	46.76	1401205
1985-12-17	46.98	47.52	46.54	46.65	1036759
1985-12-18	46.22	46.76	45.68	46.11	1022086
1985-12-19	45.68	45.90	45.25	45.46	1348329
1985-12-20	45.68	46.33	45.57	45.57	2178477
1985-12-23	45.57	45.79	44.82	45.14	862005
1985-12-24	44.82	45.03	44.28	44.60	499807
1985-12-26	44.60	44.92	44.38	44.82	359290
1985-12-27	46.00	46.00	44.60	46.00	618381
1985-12-30	46.11	46.54	45.90	46.33	1426321
1985-12-31	46.44	46.44	45.57	45.79	679981
1986-01-02	45.57	46.22	45.03	45.68	691878
1986-01-03	45.79	46.22	45.57	45.79	473766
1986-01-06	45.79	45.90	44.92	45.68	589299
1986-01-07	45.90	46.22	45.79	45.90	1102325
1986-01-08	46.44	47.30	44.71	45.14	2304057
1986-01-09	44.71	45.14	43.74	45.03	1348329
1986-01-10	45.03	45.46	43.84	44.28	853942
1986-01-13	44.28	44.28	43.63	43.95	742374
1986-01-14	44.28	44.38	43.84	44.28	829487
1986-01-15	44.38	44.92	44.28	44.82	625387
1986-01-16	45.03	45.57	44.49	45.57	1050771
1986-01-17	45.79	45.90	44.92	45.46	1002258
1986-01-20	44.92	44.92	44.49	44.82	540521
1986-01-21	44.82	45.14	44.28	44.28	669802
1986-01-22	44.28	44.60	43.84	44.06	813756
1986-01-23	44.06	45.79	43.95	45.57	1094923
1986-01-24	45.90	46.98	45.90	46.76	1665583
1986-01-27	47.41	48.16	45.46	47.95	1148988
1986-01-28	48.06	48.92	47.73	48.92	1586270
1986-01-29	49.24	50.11	48.92	50.11	1348329
1986-01-30	49.78	50.86	49.14	49.57	1335110
1986-01-31	48.70	49.89	48.60	48.60	1153879
1986-02-03	48.60	50.11	46.00	50.11	1147137
1986-02-04	49.89	50.54	49.14	49.78	1032133
1986-02-05	49.78	51.83	49.68	51.83	1196179
1986-02-06	51.19	52.16	50.75	51.08	1137487
1986-02-07	50.54	51.73	49.57	51.19	1069542
1986-02-10	50.75	51.73	50.65	51.51	923473
1986-02-11	51.62	52.05	50.86	50.86	1222617
1986-02-12	51.08	51.73	50.54	50.97	693728
1986-02-13	51.19	51.40	50.54	51.40	535762
1986-02-14	51.73	53.78	51.40	53.78	1953756
1986-02-18	53.56	54.43	53.24	53.78	915145
1986-02-19	53.67	54.53	52.81	53.02	967757
1986-02-20	52.27	54.64	52.16	54.53	898357
1986-02-21	54.75	55.94	54.53	55.72	1387986
1986-02-24	55.61	57.23	54.75	56.26	998557
1986-02-25	56.59	56.59	55.18	55.83	849051
1986-02-26	55.61	56.91	55.18	56.15	1011511
1986-02-27	56.48	57.34	56.05	57.23	1877086
1986-02-28	57.67	57.77	56.48	56.80	1427643
1986-03-03	57.67	58.85	56.59	57.13	1387986
1986-03-04	57.02	58.64	56.80	57.45	1744897
1986-03-05	56.80	57.67	56.37	57.34	855264
1986-03-06	57.88	58.85	57.77	57.99	957181
1986-03-07	57.77	58.64	57.56	58.64	699941
1986-03-10	58.21	58.21	57.23	57.45	498221
1986-03-11	57.45	58.75	56.59	58.75	1348329
1986-03-12	58.75	59.39	58.10	58.21	1225129
1986-03-13	57.88	58.64	57.56	58.42	739995
1986-03-14	58.85	60.58	58.75	60.47	1335110
1986-03-17	59.61	60.47	58.64	58.96	774893
1986-03-18	58.75	59.83	58.64	59.18	856057
1986-03-19	59.29	59.50	58.64	59.07	612564
1986-03-20	59.29	59.61	58.53	58.96	809262
1986-03-21	58.75	58.96	56.69	56.69	1506956
1986-03-24	57.02	57.88	56.69	57.02	1414424
1986-03-25	56.91	57.13	56.37	56.59	763524
1986-03-26	57.02	59.29	56.69	58.75	1427643
1986-03-27	58.96	60.47	58.96	59.39	1048789
1986-03-31	59.39	60.37	58.85	59.39	791681
1986-04-01	59.18	59.39	57.56	57.77	786922
1986-04-02	58.31	58.53	57.67	58.53	1251963
1986-04-03	58.53	59.07	57.23	57.77	1116469
1986-04-04	57.23	57.77	55.51	55.72	1520175
1986-04-07	55.51	55.72	54.43	55.18	1397239
1986-04-08	55.72	57.56	55.40	56.80	888575
1986-04-09	57.67	58.31	56.48	57.02	1201203
1986-04-10	57.02	57.34	56.59	57.34	639266
1986-04-11	57.56	58.53	57.34	57.88	917657
1986-04-14	57.88	57.99	57.56	57.99	501525
1986-04-15	57.77	57.88	56.91	57.23	952423
1986-04-16	57.56	58.75	57.45	58.75	1258308
1986-04-17	59.18	59.50	57.34	57.99	1036627
1986-04-18	57.88	58.21	56.05	56.15	1573051
1986-04-21	56.37	57.34	56.37	56.91	1258308
1986-04-22	57.13	57.34	56.15	56.48	985999
1986-04-23	55.94	56.48	53.78	54.32	2464006
1986-04-24	54.43	55.29	54.43	55.18	1171063
1986-04-25	55.07	55.51	53.78	54.21	1159299
1986-04-28	54.21	54.53	51.51	52.37	2022494
1986-04-29	53.35	53.99	52.48	52.81	2670221
1986-04-30	52.91	53.24	51.83	51.94	1533394
1986-05-01	51.94	52.16	51.19	51.29	1201335
1986-05-02	51.51	51.62	50.32	50.32	905099
1986-05-05	50.43	52.37	50.43	52.37	1261613
1986-05-06	53.24	53.24	52.27	52.70	1246544
1986-05-07	52.16	52.16	51.08	51.29	1135901
1986-05-08	51.51	51.62	50.43	50.43	1200409
1986-05-09	50.54	50.65	49.78	50.11	1037949
1986-05-12	50.11	51.94	49.89	50.86	1222089
1986-05-13	50.65	51.83	50.65	51.29	1196179
1986-05-14	51.51	52.05	51.08	51.94	1050375
1986-05-15	51.73	51.83	50.11	50.43	1056588
1986-05-16	50.54	50.54	49.46	49.68	897961
1986-05-19	49.89	50.00	48.92	49.68	681170
1986-05-20	49.78	50.54	49.68	50.54	1324535
1986-05-21	50.54	50.65	49.14	49.14	804767
1986-05-22	49.57	51.19	49.46	51.08	1102854
1986-05-23	51.51	52.16	51.19	51.83	932594
1986-05-27	52.70	53.45	52.27	53.45	1283556
1986-05-28	53.45	54.86	53.45	54.64	1655008
1986-05-29	54.43	55.18	53.99	55.07	1003712
1986-05-30	55.07	55.29	53.99	53.99	1599489
1986-06-02	53.99	54.64	53.02	53.56	1331145
1986-06-03	53.35	53.67	52.81	53.45	1089899
1986-06-04	53.67	53.89	52.81	53.35	949118
1986-06-05	53.35	53.45	52.59	53.45	1208076
1986-06-06	53.45	53.56	53.02	53.45	618248
1986-06-09	53.13	53.13	51.83	52.16	926646
1986-06-10	51.94	52.05	50.75	51.08	1361548
1986-06-11	51.19	51.40	50.43	50.54	875356
1986-06-12	50.75	51.08	50.11	50.75	931669
1986-06-13	51.62	53.02	51.51	53.02	1267826
1986-06-16	53.13	53.56	52.81	52.81	885403
1986-06-17	52.81	52.81	51.19	51.29	768812
1986-06-18	51.19	51.83	50.86	51.73	1245750
1986-06-19	51.51	52.05	51.19	51.19	674164
1986-06-20	51.51	51.62	50.65	51.62	911444
1986-06-23	51.19	51.40	50.75	51.29	583086
1986-06-24	51.51	51.94	50.97	51.62	716465
1986-06-25	51.83	53.67	51.62	53.24	1863867
1986-06-26	53.56	53.67	52.70	53.02	1183225
1986-06-27	53.45	53.89	52.81	53.45	1058042
1986-06-30	53.56	54.64	53.45	53.99	1028564
1986-07-01	53.78	53.89	53.24	53.45	843367
1986-07-02	53.56	53.67	53.24	53.56	525584
1986-07-03	53.78	53.99	53.45	53.56	562861
1986-07-07	53.56	53.67	51.51	51.83	778197
1986-07-08	51.19	51.40	50.43	51.08	1387986
1986-07-09	51.08	51.29	50.54	50.97	1321891
1986-07-10	51.08	52.37	50.65	52.37	1299816
1986-07-11	52.48	52.48	51.40	51.83	582557
1986-07-14	51.40	51.51	50.97	50.97	566827
1986-07-15	50.54	50.75	49.68	50.00	1758116
1986-07-16	50.21	50.65	49.78	50.00	773306
1986-07-17	50.75	51.62	50.32	50.65	1028696
1986-07-18	51.19	52.37	50.54	51.40	1612708
1986-07-21	51.40	51.83	51.29	51.62	701660
1986-07-22	51.73	52.27	51.62	52.27	714482
1986-07-23	52.37	52.81	52.05	52.27	614283
1986-07-24	52.27	53.45	51.94	53.35	780312
1986-07-25	54.21	54.43	53.45	53.56	730345
1986-07-28	53.56	53.67	51.51	51.83	704832
1986-07-29	51.83	52.05	50.11	50.32	1361548
1986-07-30	50.54	51.62	50.11	51.29	1111314
1986-07-31	51.40	51.94	51.19	51.83	777404
1986-08-01	51.83	51.94	50.43	50.75	622214
1986-08-04	50.54	50.97	49.57	50.65	867161
1986-08-05	51.19	51.29	50.65	50.75	605690
1986-08-06	50.65	51.29	50.54	50.86	662135
1986-08-07	50.97	51.94	50.86	51.40	767093
1986-08-08	51.73	52.05	51.62	51.83	645744
1986-08-11	52.37	53.02	52.16	53.02	932859
1986-08-12	53.35	54.43	52.91	54.43	1185604
1986-08-13	54.32	54.97	53.89	54.21	1313696
1986-08-14	54.10	54.21	53.56	53.56	682096
1986-08-15	53.78	53.99	53.13	53.89	784146
1986-08-18	54.21	54.21	53.67	53.78	504698
1986-08-19	53.78	53.89	53.35	53.45	403573
1986-08-20	53.89	55.94	53.78	55.61	1520175
1986-08-21	55.83	56.05	55.07	55.40	1179127
1986-08-22	55.29	55.40	54.86	55.18	486456
1986-08-25	55.29	55.51	54.75	55.40	570396
1986-08-26	55.61	56.91	55.51	56.91	985206
1986-08-27	56.69	57.02	56.48	56.91	729155
1986-08-28	56.69	57.02	56.37	56.48	771323
1986-08-29	56.59	57.02	56.15	56.91	526377
1986-09-02	57.13	57.34	55.29	55.72	851166
1986-09-03	55.40	55.94	54.97	55.94	646272
1986-09-04	55.83	56.80	55.51	56.48	1533394
1986-09-05	56.15	56.26	55.29	55.51	1031207
1986-09-08	54.86	55.29	54.53	54.53	1440862
1986-09-09	54.75	55.18	53.99	54.43	952819
1986-09-10	54.43	54.64	53.45	53.45	1044030
1986-09-11	53.24	53.24	50.97	50.97	1929962
1986-09-12	50.97	51.19	49.46	49.89	1890305
1986-09-15	50.65	50.75	49.46	49.68	1205300
1986-09-16	49.68	50.21	49.24	50.21	761013
1986-09-17	50.21	50.54	49.78	50.00	736029
1986-09-18	49.89	50.54	49.57	50.54	741184
1986-09-19	50.54	50.54	49.03	49.57	1109860
1986-09-22	49.89	50.11	49.57	50.11	540389
1986-09-23	50.21	50.32	49.46	49.89	752156
1986-09-24	49.78	50.43	49.68	50.00	665043
1986-09-25	50.00	50.11	48.06	48.60	999218
1986-09-26	48.16	48.38	47.84	48.16	1071789
1986-09-29	46.87	47.52	46.44	46.87	2300091
1986-09-30	47.19	48.60	47.19	48.60	1414424
1986-10-01	48.81	49.89	48.60	49.68	982826
1986-10-02	49.68	50.11	48.70	49.03	821687
1986-10-03	49.24	49.46	48.16	48.27	995913
1986-10-06	48.49	48.81	48.06	48.81	338933
1986-10-07	48.81	48.81	48.27	48.70	506813
1986-10-08	48.49	49.89	48.38	49.89	627502
1986-10-09	49.89	50.43	49.35	49.78	681964
1986-10-10	49.24	49.57	48.81	49.14	465702
1986-10-13	49.35	49.57	48.81	49.35	239130
1986-10-14	49.78	50.54	49.68	50.21	757047
1986-10-15	50.43	51.62	50.21	51.51	958107
1986-10-16	51.83	51.83	50.32	50.65	1200013
1986-10-17	50.32	50.65	50.00	50.43	1031207
1986-10-20	50.00	50.00	49.14	49.46	844821
1986-10-21	49.46	49.89	48.60	49.03	1037817
1986-10-22	49.14	49.68	49.14	49.46	710649
1986-10-23	49.57	49.89	48.92	49.89	700867
1986-10-24	49.89	50.11	48.92	49.14	368411
1986-10-27	49.68	50.97	49.35	50.75	634772
1986-10-28	50.97	51.29	50.21	50.43	524130
1986-10-29	50.21	50.43	49.46	49.78	770662
1986-10-30	51.83	51.83	50.43	50.86	1401205
1986-10-31	50.86	51.08	50.43	50.65	568810
1986-11-03	50.86	51.40	50.86	51.19	588638
1986-11-04	51.19	51.19	50.32	50.54	793796
1986-11-05	50.43	51.19	50.43	50.97	475616
1986-11-06	50.86	51.40	50.54	50.75	586126
1986-11-07	50.65	50.97	50.32	50.43	553211
1986-11-10	50.32	51.51	50.21	51.19	589828
1986-11-11	51.40	51.51	50.97	51.08	667555
1986-11-12	51.08	51.19	49.68	49.89	815871
1986-11-13	49.78	50.00	48.60	48.60	1100342
1986-11-14	48.70	49.35	48.49	48.81	821952
1986-11-17	48.60	50.21	48.60	49.35	681567
1986-11-18	49.46	49.68	48.38	48.81	881040
1986-11-19	48.49	48.92	47.08	47.30	1771335
1986-11-20	48.38	48.60	47.95	48.49	1705240
1986-11-21	48.70	49.78	48.38	49.78	1321891
1986-11-24	49.57	50.11	49.24	49.89	910915
1986-11-25	49.78	49.89	49.24	49.68	764714
1986-11-26	49.35	49.78	49.24	49.68	470461
1986-11-28	49.68	49.89	49.46	49.68	376474
1986-12-01	49.03	49.89	48.92	49.89	679981
1986-12-02	50.11	51.73	50.11	51.62	1731678
1986-12-03	51.83	53.02	51.62	52.48	2868505
1986-12-04	52.59	53.56	52.48	52.70	1335110
1986-12-05	52.59	53.24	51.94	52.70	1044030
1986-12-08	52.05	52.59	51.29	52.27	1193007
1986-12-09	51.73	51.83	51.40	51.83	781370
1986-12-10	51.83	52.05	51.62	51.83	1559832
1986-12-11	51.73	51.73	50.43	50.97	898754
1986-12-12	50.75	50.97	50.11	50.11	712499
1986-12-15	50.00	51.29	49.89	51.29	3476575
1986-12-16	51.62	51.73	50.65	51.40	1297436
1986-12-17	50.97	51.40	50.75	50.86	798290
1986-12-18	50.65	51.29	50.54	51.19	987321
1986-12-19	51.29	51.73	51.08	51.40	1784553
1986-12-22	51.62	51.94	51.19	51.29	1293471
1986-12-23	51.29	51.62	50.00	50.11	6107140
1986-12-24	50.21	50.86	50.21	50.75	1956399
1986-12-26	50.65	50.86	50.11	50.65	242435
1986-12-29	50.32	50.65	49.89	50.21	456978
1986-12-30	50.11	50.11	49.46	49.68	715143
1986-12-31	49.46	49.57	48.16	48.92	1533394
1987-01-02	49.35	50.00	49.24	50.00	734443
1987-01-05	51.19	52.16	50.65	51.62	1723746
1987-01-06	52.05	52.91	52.05	52.48	1973584
1987-01-07	52.48	53.24	52.27	53.02	1572258
1987-01-08	53.02	54.32	52.70	54.32	2003987
1987-01-09	53.89	54.75	53.56	54.53	1742649
1987-01-12	54.43	54.64	53.89	54.32	1286332
1987-01-13	54.32	54.75	53.99	54.21	1235175
1987-01-14	54.43	55.40	54.21	55.18	1422223
1987-01-15	55.94	56.69	55.40	56.15	1679860
1987-01-16	56.37	57.02	56.05	56.26	2683440
1987-01-19	56.15	57.77	55.72	57.56	1376882
1987-01-20	58.10	59.50	57.99	58.31	2221571
1987-01-21	57.99	59.39	57.56	58.85	1697970
1987-01-22	58.21	59.93	58.10	59.93	1706430
1987-01-23	60.58	62.96	59.61	59.72	3313189
1987-01-26	58.96	59.39	58.31	58.75	1515945
1987-01-27	59.39	60.26	59.29	60.26	1558642
1987-01-28	60.47	60.91	59.50	59.93	1189438
1987-01-29	60.58	60.69	59.93	60.04	1198691
1987-01-30	59.61	59.72	58.31	58.75	1819451
1987-02-02	58.42	59.39	58.31	59.18	1171460
1987-02-03	59.39	59.61	57.67	57.77	1287258
1987-02-04	58.42	58.53	57.88	57.99	1250113
1987-02-05	58.75	58.75	57.88	58.64	1253550
1987-02-06	58.53	59.07	57.67	57.88	1051961
1987-02-09	57.99	58.96	57.77	58.75	664118
1987-02-10	58.53	58.85	57.56	58.21	983619
1987-02-11	58.21	58.64	57.45	58.42	1660957
1987-02-12	58.85	59.50	58.31	58.96	1015080
1987-02-13	58.75	60.26	58.75	59.61	948986
1987-02-17	59.61	61.34	59.50	61.23	1234250
1987-02-18	61.77	62.96	60.47	60.80	1286068
1987-02-19	61.12	61.66	60.47	61.01	1000804
1987-02-20	60.80	61.12	60.26	60.37	1250641
1987-02-23	60.04	60.37	58.75	59.18	1278798
1987-02-24	59.29	60.04	58.96	59.83	826711
1987-02-25	59.61	59.72	58.85	59.29	1140924
1987-02-26	59.39	63.07	59.18	62.85	3496271
1987-02-27	63.07	65.01	63.07	63.93	2458586
1987-03-02	65.44	66.41	64.36	66.31	2203990
1987-03-03	66.09	66.20	65.01	65.12	1425528
1987-03-04	65.23	66.09	64.36	66.09	1474570
1987-03-05	66.63	67.06	66.09	66.63	1036363
1987-03-06	66.63	69.55	65.98	69.55	1586666
1987-03-09	66.74	67.17	66.41	66.41	2482644
1987-03-10	67.17	68.47	67.17	68.25	2179535
1987-03-11	68.90	69.01	67.39	67.60	2303396
1987-03-12	67.49	67.93	66.95	67.71	968550
1987-03-13	67.49	67.71	66.85	66.95	968021
1987-03-16	66.41	66.85	65.87	66.52	624990
1987-03-17	65.87	67.06	65.87	67.06	976349
1987-03-18	68.03	70.19	66.95	67.93	3953646
1987-03-19	69.01	69.11	67.60	68.03	1928904
1987-03-20	68.68	68.79	66.63	66.74	2896926
1987-03-23	66.09	66.85	65.98	66.41	1899161
1987-03-24	69.11	69.22	67.49	67.93	2592890
1987-03-25	68.14	68.14	67.39	67.71	1039139
1987-03-26	68.03	68.47	67.60	67.60	1354410
1987-03-27	68.14	68.25	66.20	66.20	1212307
1987-03-30	63.07	65.12	62.63	63.07	2718470
1987-03-31	63.93	64.69	63.28	64.25	1423413
1987-04-01	63.50	64.25	63.39	64.25	1699952
1987-04-02	64.69	64.69	61.66	62.20	2927990
1987-04-03	62.63	64.69	62.20	64.15	3130239
1987-04-06	65.01	65.23	64.25	64.58	1147005
1987-04-07	64.25	64.47	63.39	63.50	1480518
1987-04-08	63.93	64.04	63.07	63.50	1052886
1987-04-09	63.39	63.71	62.20	62.20	1321891
1987-04-10	62.20	62.96	61.77	62.53	1107613
1987-04-13	62.31	62.85	62.20	62.20	1058306
1987-04-14	61.34	61.55	58.53	59.93	2524813
1987-04-15	61.01	61.12	58.96	60.04	1678802
1987-04-16	60.69	61.12	60.04	60.26	1797772
1987-04-20	60.69	60.80	59.83	60.26	1000672
1987-04-21	60.15	60.37	59.18	60.15	1625926
1987-04-22	59.72	60.04	58.53	58.64	1877086
1987-04-23	59.18	59.29	57.56	57.67	1414424
1987-04-24	57.23	58.10	57.02	57.02	1440862
1987-04-27	56.26	57.02	55.72	56.26	2445499
1987-04-28	56.69	56.91	55.83	56.37	1321891
1987-04-29	56.80	58.10	56.80	57.45	1797772
1987-04-30	57.45	59.50	57.34	58.85	1108802
1987-05-01	58.75	59.29	58.42	58.53	772513
1987-05-04	58.85	59.50	57.13	58.31	1042708
1987-05-05	59.39	60.04	59.18	59.72	932859
1987-05-06	59.83	59.93	58.42	58.85	884742
1987-05-07	58.75	59.29	57.67	57.88	979257
1987-05-08	58.21	58.53	57.34	57.34	912501
1987-05-11	28.29	29.70	28.08	28.29	1943181
1987-05-12	28.29	29.05	28.08	28.62	1982837
1987-05-13	28.73	29.05	27.86	28.51	2181121
1987-05-14	28.51	28.73	28.08	28.40	1123872
1987-05-15	28.08	28.19	27.21	27.21	2167902
1987-05-18	27.11	27.21	25.49	26.13	3185759
1987-05-19	26.57	27.11	26.13	26.46	2881724
1987-05-20	26.35	27.65	26.13	27.65	2828848
1987-05-21	27.86	28.73	27.86	28.51	2392624
1987-05-22	28.51	28.83	28.29	28.62	1181771
1987-05-26	29.70	30.24	29.16	30.24	2802410
1987-05-27	30.13	30.13	29.27	29.91	1142907
1987-05-28	29.81	30.13	29.27	30.02	1335110
1987-05-29	30.13	30.24	29.05	29.16	1189306
1987-06-01	29.81	29.81	29.05	29.05	1010718
1987-06-02	29.05	29.48	28.73	29.05	1374767
1987-06-03	29.27	30.13	29.27	29.81	1652364
1987-06-04	29.59	30.02	29.37	29.59	1178995
1987-06-05	29.81	29.81	29.05	29.16	1048921
1987-06-08	28.94	29.59	28.51	29.27	1705240
1987-06-09	29.48	29.91	29.16	29.70	1467300
1987-06-10	30.02	30.56	29.81	30.13	2789191
1987-06-11	30.24	30.45	30.02	30.02	1546613
1987-06-12	30.45	30.99	30.13	30.88	2154683
1987-06-15	31.10	31.86	30.67	30.99	2062151
1987-06-16	30.99	31.32	30.88	31.32	1480518
1987-06-17	31.32	31.32	30.78	30.99	1215744
1987-06-18	30.99	31.21	30.56	30.88	1280120
1987-06-19	30.56	31.21	30.56	30.99	2789191
1987-06-22	31.32	31.96	31.32	31.75	1625927
1987-06-23	31.86	31.86	31.21	31.42	1612708
1987-06-24	31.10	31.64	30.78	30.78	1147930
1987-06-25	31.21	31.64	31.21	31.42	1314885
1987-06-26	31.10	31.53	30.88	31.10	1211249
1987-06-29	30.99	31.32	30.45	30.56	1401205
1987-06-30	30.56	30.67	29.48	29.59	1546613
1987-07-01	29.27	29.91	29.16	29.91	1982837
1987-07-02	30.13	30.45	30.02	30.24	1179259
1987-07-06	30.67	30.78	30.13	30.34	1520175
1987-07-07	30.24	30.34	29.70	29.70	2042322
1987-07-08	29.70	29.91	29.16	29.27	1167627
1987-07-09	29.37	29.48	28.51	28.83	1996056
1987-07-10	28.83	29.16	28.62	28.73	1506956
1987-07-13	28.73	28.83	28.40	28.62	1249320
1987-07-14	28.51	28.73	28.40	28.62	2233997
1987-07-15	28.51	28.83	28.29	28.51	1929962
1987-07-16	28.62	28.73	27.97	28.40	1169609
1987-07-17	28.62	28.73	28.19	28.29	2260435
1987-07-20	28.29	28.51	27.65	27.75	1374767
1987-07-21	27.86	29.05	27.86	29.05	2934599
1987-07-22	28.94	29.91	28.94	29.81	2445499
1987-07-23	29.70	29.81	29.16	29.48	1559832
1987-07-24	29.37	29.81	29.05	29.16	926514
1987-07-27	29.27	30.45	29.05	30.45	1784554
1987-07-28	31.53	31.64	30.78	31.21	3635202
1987-07-29	31.32	31.96	30.88	31.96	2881724
1987-07-30	32.18	32.29	31.53	31.86	2762753
1987-07-31	31.64	32.18	31.53	31.86	1771335
1987-08-03	31.21	31.64	30.88	31.10	1440862
1987-08-04	30.88	31.32	30.78	30.78	1573051
1987-08-05	31.21	31.75	31.21	31.53	1692021
1987-08-06	31.64	32.18	30.88	32.07	1810991
1987-08-07	32.07	32.18	31.64	31.64	1652364
1987-08-10	31.64	32.61	31.64	32.50	2115026
1987-08-11	32.72	33.48	32.40	33.48	4520869
1987-08-12	33.58	34.02	32.94	33.58	3278291
1987-08-13	33.69	34.34	33.58	34.34	2286872
1987-08-14	33.80	34.34	33.69	34.02	1599489
1987-08-17	34.12	34.45	34.02	34.34	1268751
1987-08-18	33.69	33.91	32.50	32.83	2564470
1987-08-19	32.72	33.26	32.29	33.04	1315414
1987-08-20	33.26	33.69	32.94	33.37	2207559
1987-08-21	33.37	34.12	33.37	33.69	2366186
1987-08-24	33.58	33.69	32.83	32.94	1034644
1987-08-25	33.37	34.02	33.26	33.58	1797772
1987-08-26	33.58	33.80	32.29	32.40	1348329
1987-08-27	32.40	32.94	32.29	32.61	1361548
1987-08-28	32.83	33.26	31.53	31.53	1731678
1987-08-31	31.64	32.40	31.64	32.07	1692021
1987-09-01	32.18	32.61	30.78	31.10	1559832
1987-09-02	31.32	31.75	30.88	31.21	2889655
1987-09-03	31.42	31.64	30.78	31.10	2027782
1987-09-04	31.10	31.32	30.99	30.99	1321495
1987-09-08	30.78	31.32	29.81	30.67	2035713
1987-09-09	30.78	31.21	30.45	30.99	1348329
1987-09-10	31.75	31.96	31.10	31.86	1758116
1987-09-11	31.75	32.50	31.75	32.18	2181121
1987-09-14	32.40	32.83	31.96	32.83	2128245
1987-09-15	32.61	32.72	31.86	32.18	1109860
1987-09-16	31.64	32.29	31.10	31.10	1837429
1987-09-17	31.53	31.53	30.78	30.88	1533394
1987-09-18	31.10	31.53	30.99	31.21	1652364
1987-09-21	31.64	32.18	30.78	30.99	1114883
1987-09-22	31.10	31.96	30.88	31.86	1210985
1987-09-23	31.96	31.96	31.32	31.86	1520175
1987-09-24	31.42	32.29	30.99	30.99	672843
1987-09-25	30.99	31.53	30.88	31.42	1091882
1987-09-28	31.53	31.96	30.02	30.02	2749535
1987-09-29	30.45	31.10	30.34	30.78	2577689
1987-09-30	30.99	31.32	30.78	30.99	1573051
1987-10-01	31.42	32.18	31.21	32.18	1681843
1987-10-02	32.18	32.50	31.75	31.96	1871005
1987-10-05	31.86	32.07	31.42	31.75	2202668
1987-10-06	31.86	31.86	30.45	30.67	1343438
1987-10-07	30.56	31.21	30.45	31.21	2673790
1987-10-08	30.99	31.10	30.34	30.67	1289373
1987-10-09	30.67	30.99	30.24	30.24	1122815
1987-10-12	30.45	30.88	30.24	30.45	1151896
1987-10-13	31.32	31.32	30.67	31.10	2031351
1987-10-14	30.56	30.78	29.59	29.91	1917139
1987-10-15	29.16	30.02	28.83	28.94	2925082
1987-10-16	28.83	29.16	26.24	26.35	4192908
1987-10-19	24.84	25.59	18.36	19.44	6665242
1987-10-20	20.73	25.27	17.93	20.95	7135968
1987-10-21	22.68	25.38	22.68	24.84	5325902
1987-10-22	20.30	23.76	20.30	22.46	4693376
1987-10-23	21.81	23.54	21.71	22.57	2466517
1987-10-26	20.73	21.38	19.01	19.01	3717424
1987-10-27	21.17	21.60	19.87	20.52	3285297
1987-10-28	19.22	20.41	19.01	19.65	3563555
1987-10-29	19.65	20.84	19.44	20.41	2828187
1987-10-30	21.60	22.57	20.84	20.84	3342403
1987-11-02	20.73	22.03	20.63	21.71	1523348
1987-11-03	21.27	21.71	20.30	21.71	1883828
1987-11-04	20.95	21.92	20.95	21.81	1488714
1987-11-05	21.60	22.35	21.38	22.03	2592362
1987-11-06	22.35	23.87	21.38	21.60	1929829
1987-11-09	21.38	21.38	20.09	20.73	1815354
1987-11-10	19.98	20.30	19.22	19.44	2330495
1987-11-11	20.09	20.95	20.09	20.52	1529693
1987-11-12	21.71	21.92	21.49	21.81	2475903
1987-11-13	21.60	22.03	21.38	21.60	1578471
1987-11-16	22.25	22.35	21.17	21.81	1238480
1987-11-17	21.38	21.49	20.84	21.17	1487392
1987-11-18	21.27	21.49	20.52	21.27	1170799
1987-11-19	20.52	21.06	20.19	20.41	1516077
1987-11-20	19.87	21.06	19.76	20.73	2576102
1987-11-23	19.98	21.71	19.98	20.09	1069939
1987-11-24	20.41	20.95	20.09	20.73	1852499
1987-11-25	20.73	21.49	20.73	20.84	1758909
1987-11-27	20.52	21.06	20.19	20.41	1108406
1987-11-30	19.55	21.49	18.47	19.33	2492559
1987-12-01	19.76	19.98	18.90	18.90	1269809
1987-12-02	19.01	19.44	18.57	19.33	1316207
1987-12-03	19.22	19.22	18.14	18.36	2278280
1987-12-04	18.14	18.90	17.93	18.68	2167638
1987-12-07	18.57	18.79	18.36	18.57	1101135
1987-12-08	18.47	19.22	18.14	19.22	1262010
1987-12-09	19.01	19.76	18.90	19.33	2280924
1987-12-10	18.90	19.44	18.57	18.57	2161160
1987-12-11	18.68	19.33	18.36	18.79	1741592
1987-12-14	18.57	19.65	18.47	19.65	1710924
1987-12-15	19.87	20.95	19.76	20.09	2360766
1987-12-16	20.09	20.63	19.87	20.41	1732735
1987-12-17	20.41	20.52	19.76	19.87	2067571
1987-12-18	19.98	20.63	19.76	20.41	3363157
1987-12-21	20.63	20.84	20.41	20.84	1949790
1987-12-22	20.73	20.73	19.65	19.98	1588781
1987-12-23	19.98	20.41	19.65	20.09	1867172
1987-12-24	20.30	20.41	19.87	19.98	952290
1987-12-28	19.44	20.19	19.22	19.76	1326518
1987-12-29	19.44	19.65	19.11	19.22	1220767
1987-12-30	19.33	19.98	19.11	19.76	1763007
1987-12-31	19.76	19.98	19.44	19.76	2118728
1988-01-04	19.98	20.95	19.98	20.73	2120182
1988-01-05	21.38	21.81	20.52	21.38	2631622
1988-01-06	21.60	21.92	20.73	21.60	1401205
1988-01-07	21.38	22.35	21.27	22.35	2101147
1988-01-08	22.25	22.35	20.52	20.63	2069686
1988-01-11	20.73	21.49	20.63	21.49	1952434
1988-01-12	21.27	21.49	20.19	21.38	1440862
1988-01-13	21.17	21.81	20.95	21.60	1480651
1988-01-14	21.38	21.60	20.95	21.49	1046674
1988-01-15	22.25	22.46	21.71	21.92	2466914
1988-01-18	21.92	22.25	21.71	21.92	972648
1988-01-19	21.71	22.14	21.60	21.81	1446017
1988-01-20	21.49	21.92	21.06	21.60	2075370
1988-01-21	21.92	22.03	20.95	21.71	1971601
1988-01-22	22.03	22.14	21.71	22.03	1017063
1988-01-25	22.35	23.22	22.14	22.89	2412584
1988-01-26	22.46	22.79	22.14	22.46	1128234
1988-01-27	22.46	22.46	21.17	21.71	1969618
1988-01-28	21.81	22.03	21.38	21.60	1239670
1988-01-29	21.81	22.68	21.71	22.68	1771335
1988-02-01	22.89	23.22	22.57	23.11	1533394
1988-02-02	22.89	23.11	22.57	23.00	1162868
1988-02-03	22.89	23.11	22.14	22.35	1210324
1988-02-04	22.35	22.79	22.35	22.57	1250377
1988-02-05	22.68	22.79	22.14	22.14	945284
1988-02-08	21.81	21.81	21.49	21.60	1146873
1988-02-09	21.60	21.92	21.17	21.81	1131275
1988-02-10	21.71	22.35	21.38	22.35	1281838
1988-02-11	22.25	22.35	21.81	22.03	1249584
1988-02-12	22.03	22.25	21.71	21.81	993798
1988-02-16	21.81	21.92	21.60	21.92	654733
1988-02-17	21.92	22.14	21.60	22.03	1006091
1988-02-18	21.81	21.92	21.38	21.71	687119
1988-02-19	21.60	21.71	21.27	21.71	1402130
1988-02-22	21.71	22.57	21.38	22.25	1164586
1988-02-23	22.25	22.46	21.71	22.03	1238348
1988-02-24	21.81	22.68	21.81	22.46	1249848
1988-02-25	22.35	22.89	21.81	21.92	1937232
1988-02-26	21.92	22.03	21.71	21.92	721753
1988-02-29	21.92	22.68	21.92	22.46	1335110
1988-03-01	22.68	22.89	22.25	22.68	1969618
1988-03-02	22.79	23.11	22.68	22.79	1586270
1988-03-03	23.11	23.87	23.00	23.65	2497450
1988-03-04	23.65	23.87	23.22	23.54	1260556
1988-03-07	23.43	24.08	23.22	24.08	1711585
1988-03-08	24.08	24.30	23.87	24.19	1806761
1988-03-09	24.19	24.19	23.87	24.08	1028696
1988-03-10	24.08	24.19	23.22	23.43	1427643
1988-03-11	23.33	23.33	22.57	23.11	1121493
1988-03-14	23.00	23.22	22.89	23.11	709327
1988-03-15	23.11	23.11	22.57	22.89	883552
1988-03-16	22.68	22.79	22.14	22.57	1723482
1988-03-17	22.68	23.33	22.68	23.33	1599489
1988-03-18	23.11	23.22	22.57	22.89	2708159
1988-03-21	22.46	22.79	22.35	22.68	1006620
1988-03-22	23.00	23.00	22.25	22.46	1348329
1988-03-23	22.57	22.68	22.25	22.46	953480
1988-03-24	21.81	22.25	21.60	21.71	1210456
1988-03-25	21.71	21.92	20.73	21.17	1348329
1988-03-28	20.63	21.27	20.52	21.17	1784554
1988-03-29	21.60	21.60	21.06	21.17	1273775
1988-03-30	21.17	21.49	20.41	20.52	1880523
1988-03-31	20.84	21.17	20.63	21.06	1829894
1988-04-04	20.84	21.06	20.30	20.41	1169609
1988-04-05	20.52	21.38	20.52	21.27	1052490
1988-04-06	21.06	21.92	20.84	21.92	2230295
1988-04-07	22.14	22.46	21.17	21.71	1792353
1988-04-08	21.92	22.57	20.95	22.25	1068617
1988-04-11	22.35	22.57	22.14	22.46	802652
1988-04-12	22.57	23.00	22.46	22.89	1714493
1988-04-13	22.68	22.89	22.35	22.68	1467300
1988-04-14	22.35	22.46	21.49	21.49	2341863
1988-04-15	21.60	21.71	21.17	21.38	2480926
1988-04-18	21.49	21.49	20.95	21.17	1295982
1988-04-19	21.27	21.49	20.95	20.95	1794203
1988-04-20	21.06	21.27	20.73	20.73	1467300
1988-04-21	20.84	21.17	20.30	20.52	2546492
1988-04-22	20.73	20.95	20.52	20.84	1722425
1988-04-25	20.95	21.06	20.63	20.73	828165
1988-04-26	20.84	21.17	20.73	20.84	1038478
1988-04-27	20.73	20.84	20.52	20.63	1454081
1988-04-28	20.63	20.73	20.52	20.52	867954
1988-04-29	20.73	20.73	20.52	20.73	681303
1988-05-02	20.52	20.73	20.52	20.63	945417
1988-05-03	20.73	20.84	20.52	20.73	826843
1988-05-04	20.84	20.84	20.52	20.52	1031736
1988-05-05	20.52	20.63	20.30	20.41	884081
1988-05-06	20.19	20.73	20.19	20.30	1093469
1988-05-09	20.30	20.52	20.09	20.19	1065973
1988-05-10	20.30	20.73	20.19	20.30	1727183
1988-05-11	20.19	20.30	19.76	19.76	1861223
1988-05-12	19.98	20.19	19.98	20.09	650767
1988-05-13	20.30	20.52	19.98	20.19	852752
1988-05-16	20.30	20.63	20.19	20.30	811773
1988-05-17	20.52	20.63	20.19	20.30	1440862
1988-05-18	20.19	20.30	19.87	19.87	1227376
1988-05-19	19.98	20.41	19.76	20.41	1238480
1988-05-20	20.63	20.63	20.30	20.52	964452
1988-05-23	20.30	20.52	19.87	20.41	852488
1988-05-24	20.30	20.52	20.19	20.52	552947
1988-05-25	20.41	20.84	20.41	20.73	1480254
1988-05-26	20.63	21.38	20.63	21.38	1619053
1988-05-27	21.27	21.49	21.06	21.17	728230
1988-05-31	21.27	21.92	21.27	21.81	1520175
1988-06-01	22.03	22.79	22.03	22.68	3600568
1988-06-02	22.57	23.11	22.35	22.79	2358255
1988-06-03	22.89	23.00	22.46	22.68	884610
1988-06-06	22.68	23.43	22.68	23.33	1542383
1988-06-07	23.22	23.33	22.68	22.68	1254078
1988-06-08	22.79	23.54	22.68	23.22	2062151
1988-06-09	23.22	23.54	23.11	23.11	1744897
1988-06-10	23.22	23.54	23.00	23.54	1903524
1988-06-13	23.65	23.65	23.11	23.22	818779
1988-06-14	23.54	23.87	23.43	23.43	1283028
1988-06-15	23.43	23.54	23.11	23.54	1151500
1988-06-16	23.22	23.33	22.68	22.68	876017
1988-06-17	22.89	23.11	22.57	23.00	2151907
1988-06-20	22.89	23.11	22.57	22.89	688309
1988-06-21	23.11	23.22	22.79	23.22	1057645
1988-06-22	23.65	23.97	23.33	23.76	1680917
1988-06-23	23.65	23.76	23.11	23.33	671256
1988-06-24	23.43	23.65	23.22	23.43	805164
1988-06-27	23.54	23.65	22.57	22.79	948589
1988-06-28	22.89	23.43	22.79	23.33	785732
1988-06-29	23.43	23.54	22.79	23.11	848654
1988-06-30	23.11	23.76	23.11	23.76	875356
1988-07-01	23.54	24.08	22.89	23.33	1318322
1988-07-05	23.22	23.87	23.11	23.87	1275361
1988-07-06	23.76	23.87	23.22	23.54	1467960
1988-07-07	23.54	23.65	23.11	23.33	953216
1988-07-08	23.33	23.54	23.00	23.11	675222
1988-07-11	23.33	23.65	23.00	23.54	647991
1988-07-12	23.33	23.43	22.79	22.89	1078663
1988-07-13	23.00	23.11	22.46	22.89	1270338
1988-07-14	22.89	23.54	22.79	23.43	1120303
1988-07-15	23.22	23.97	23.22	23.87	1454081
1988-07-18	23.87	23.87	23.43	23.65	714879
1988-07-19	23.33	23.76	23.11	23.22	1032133
1988-07-20	23.22	23.54	23.11	23.54	722678
1988-07-21	23.43	23.43	22.89	23.00	706419
1988-07-22	23.00	23.22	22.79	22.89	870862
1988-07-25	22.79	23.33	22.79	23.22	453144
1988-07-26	23.22	23.54	23.00	23.00	638870
1988-07-27	23.11	23.33	22.89	22.89	1278798
1988-07-28	23.00	23.43	22.79	23.43	684343
1988-07-29	23.54	24.51	23.33	24.30	2029104
1988-08-01	24.62	25.38	24.62	25.16	2471541
1988-08-02	25.27	25.49	24.95	25.05	2589453
1988-08-03	25.16	26.03	25.05	25.92	2345036
1988-08-04	26.13	26.24	25.49	25.59	1973584
1988-08-05	25.05	25.38	24.73	24.95	793663
1988-08-08	24.95	25.05	24.19	24.19	1297304
1988-08-09	24.41	24.51	23.54	24.08	1890834
1988-08-10	23.97	24.30	23.54	23.76	2591965
1988-08-11	23.97	24.19	23.54	24.19	1490829
1988-08-12	24.08	24.41	23.87	24.08	1270734
1988-08-15	23.87	24.19	23.87	23.97	733253
1988-08-16	23.97	25.16	23.76	24.73	2380727
1988-08-17	25.05	25.38	24.84	25.27	1967107
1988-08-18	25.27	25.59	24.95	25.27	1279723
1988-08-19	25.16	25.38	24.95	24.95	1235704
1988-08-22	25.05	25.16	24.41	24.62	954273
1988-08-23	24.84	24.95	24.41	24.73	1191553
1988-08-24	24.62	24.84	24.41	24.84	1412970
1988-08-25	24.30	24.62	24.08	24.30	1522819
1988-08-26	24.19	24.51	24.19	24.41	816003
1988-08-29	25.05	25.49	24.95	25.16	2000418
1988-08-30	25.27	25.27	24.84	24.95	922944
1988-08-31	25.16	25.27	24.73	24.73	943566
1988-09-01	24.62	24.73	23.97	24.08	932991
1988-09-02	24.95	25.27	24.84	25.16	1929829
1988-09-06	25.27	25.49	25.16	25.49	938146
1988-09-07	25.81	25.81	25.49	25.70	1342910
1988-09-08	25.59	25.70	25.27	25.38	1212307
1988-09-09	25.38	25.81	25.05	25.49	855131
1988-09-12	25.70	25.81	25.27	25.38	730213
1988-09-13	25.27	25.38	24.95	25.27	891748
1988-09-14	25.59	25.70	25.16	25.59	1497042
1988-09-15	25.49	25.59	25.27	25.27	794853
1988-09-16	25.05	25.59	25.05	25.49	1825532
1988-09-19	25.05	25.27	24.84	25.05	957049
1988-09-20	24.84	24.84	24.30	24.62	1723218
1988-09-21	24.51	24.73	23.87	24.08	1723614
1988-09-22	23.97	24.19	23.00	23.97	1807554
1988-09-23	23.76	24.84	23.76	24.73	1149913
1988-09-26	24.62	24.84	24.30	24.30	705625
1988-09-27	24.41	24.51	24.08	24.30	837286
1988-09-28	24.41	24.41	23.97	24.08	573436
1988-09-29	24.19	24.73	24.08	24.73	1052622
1988-09-30	24.73	24.95	24.19	24.19	1317661
1988-10-03	23.97	24.19	23.54	24.19	1153482
1988-10-04	24.19	24.62	24.08	24.08	932066
1988-10-05	23.97	24.41	23.97	24.19	834774
1988-10-06	24.08	24.30	23.97	24.19	699545
1988-10-07	24.51	25.05	24.30	24.84	1110124
1988-10-10	24.95	26.03	24.84	25.92	2389187
1988-10-11	25.81	25.81	24.95	25.05	1507882
1988-10-12	24.62	24.84	24.30	24.41	1258308
1988-10-13	24.41	24.73	24.30	24.51	1164983
1988-10-14	24.73	24.95	24.30	24.62	871523
1988-10-17	24.62	24.95	24.51	24.73	650503
1988-10-18	24.73	25.05	24.51	24.95	825785
1988-10-19	25.16	25.27	24.19	24.73	899283
1988-10-20	24.41	25.70	24.41	25.70	1155862
1988-10-21	25.49	25.49	24.84	25.16	1566970
1988-10-24	25.27	25.27	24.62	24.73	821820
1988-10-25	24.73	24.84	24.41	24.62	1636634
1988-10-26	24.41	24.51	23.87	24.30	1735511
1988-10-27	24.19	24.19	23.87	23.97	1065709
1988-10-28	24.19	24.41	23.76	23.97	895846
1988-10-31	23.97	23.97	23.43	23.43	1021822
1988-11-01	23.65	23.97	23.54	23.65	1843378
1988-11-02	23.54	23.76	23.22	23.65	1812313
1988-11-03	23.76	23.87	23.65	23.76	1123343
1988-11-04	23.65	23.87	23.43	23.54	758766
1988-11-07	23.43	23.43	23.11	23.22	873109
1988-11-08	23.43	23.65	23.33	23.54	744886
1988-11-09	23.33	23.54	23.22	23.43	1246279
1988-11-10	23.54	23.65	23.33	23.54	595115
1988-11-11	23.33	23.43	22.79	22.79	1012304
1988-11-14	23.22	23.33	22.79	23.11	872580
1988-11-15	23.22	23.65	23.11	23.54	1028299
1988-11-16	23.43	23.65	22.68	22.68	1474041
1988-11-17	23.11	23.43	23.00	23.33	1029621
1988-11-18	23.43	23.43	23.11	23.33	1242181
1988-11-21	23.22	23.22	22.79	23.22	773571
1988-11-22	23.11	23.22	22.68	22.89	823935
1988-11-23	23.00	23.22	22.68	23.11	724000
1988-11-25	23.00	23.00	22.57	22.68	366957
1988-11-28	22.68	23.00	22.35	22.79	686987
1988-11-29	22.68	24.08	22.68	23.22	952819
1988-11-30	23.33	23.54	23.00	23.33	1220635
1988-12-01	23.22	23.43	23.00	23.22	1493737
1988-12-02	23.00	23.43	22.89	23.22	868350
1988-12-05	23.54	23.97	23.43	23.76	1793807
1988-12-06	24.08	24.51	23.97	24.51	1709206
1988-12-07	24.30	24.51	23.97	24.19	726644
1988-12-08	23.97	24.08	23.65	23.76	482887
1988-12-09	23.87	24.19	23.54	23.87	492140
1988-12-12	23.97	24.08	23.65	23.76	416396
1988-12-13	23.65	24.19	23.54	24.19	642968
1988-12-14	23.97	23.97	23.22	23.43	928232
1988-12-15	23.65	23.65	23.00	23.33	733517
1988-12-16	23.33	23.43	23.11	23.33	1760627
1988-12-19	23.11	23.87	23.11	23.65	888972
1988-12-20	23.76	23.97	23.33	23.33	832791
1988-12-21	23.33	23.33	23.00	23.11	1337754
1988-12-22	23.00	23.33	22.89	23.11	975159
1988-12-23	23.22	23.43	23.11	23.43	401855
1988-12-27	23.43	23.54	23.11	23.11	696769
1988-12-28	23.22	23.76	23.22	23.22	1277079
1988-12-29	23.33	23.65	23.33	23.43	659756
1988-12-30	23.33	23.43	23.00	23.00	677205
1989-01-03	23.11	23.11	22.79	23.00	1185208
1989-01-04	23.33	23.76	23.22	23.76	1171196
1989-01-05	23.97	24.08	23.76	23.97	1155994
1989-01-06	24.08	24.19	23.97	23.97	923341
1989-01-09	24.19	24.62	24.19	24.41	760352
1989-01-10	24.41	24.62	23.97	24.08	1058306
1989-01-11	24.08	24.08	23.65	24.08	878925
1989-01-12	24.08	24.30	23.87	23.97	918186
1989-01-13	24.08	24.30	23.97	24.19	870730
1989-01-16	24.19	24.30	23.33	24.08	702453
1989-01-17	23.97	24.08	23.76	23.97	638606
1989-01-18	24.19	24.30	23.97	24.30	1239141
1989-01-19	24.19	24.30	23.87	23.97	912766
1989-01-20	23.87	24.08	23.87	24.08	1647473
1989-01-23	24.19	24.41	23.87	23.97	1270866
1989-01-24	24.08	24.95	23.97	24.95	1461351
1989-01-25	24.95	25.49	24.62	25.27	1892552
1989-01-26	25.27	25.49	24.51	25.16	1904713
1989-01-27	25.38	26.13	25.16	25.81	3574792
1989-01-30	25.92	26.13	25.70	26.13	1749523
1989-01-31	26.03	26.57	25.81	26.57	1791956
1989-02-01	26.57	27.11	26.46	26.89	1868890
1989-02-02	27.00	27.00	26.13	26.57	1429890
1989-02-03	26.35	26.67	26.35	26.35	908271
1989-02-06	26.35	26.57	26.13	26.35	877868
1989-02-07	26.24	27.43	26.24	27.11	1636237
1989-02-08	27.54	27.54	26.78	27.11	1163264
1989-02-09	26.67	27.11	26.57	27.00	1193139
1989-02-10	26.57	26.78	25.81	25.92	1144758
1989-02-13	25.59	26.24	25.49	26.24	1078531
1989-02-14	26.35	26.67	25.92	26.03	1202657
1989-02-15	25.92	26.67	25.92	26.67	1272188
1989-02-16	26.89	27.11	26.57	27.00	1126648
1989-02-17	26.78	27.21	26.57	27.11	1365646
1989-02-21	27.32	27.32	26.57	26.57	821159
1989-02-22	26.46	26.46	25.70	26.03	1119774
1989-02-23	25.92	26.24	25.70	26.03	914749
1989-02-24	26.03	26.13	25.27	25.27	1125855
1989-02-27	25.16	25.38	24.95	25.38	2116216
1989-02-28	25.59	25.59	25.27	25.49	1420769
1989-03-01	25.70	25.81	25.27	25.49	1327708
1989-03-02	25.49	25.92	25.27	25.92	1321495
1989-03-03	25.81	26.24	25.81	26.03	1251302
1989-03-06	26.13	26.46	25.92	26.24	1587459
1989-03-07	26.13	26.57	25.92	26.24	2210467
1989-03-08	26.35	27.00	26.13	26.35	2141861
1989-03-09	26.35	26.57	26.13	26.46	2248141
1989-03-10	26.35	26.35	25.70	25.92	3173201
1989-03-13	25.70	26.24	25.70	26.03	1720310
1989-03-14	26.13	26.24	26.03	26.24	827900
1989-03-15	26.35	26.57	26.13	26.35	1424470
1989-03-16	26.24	26.67	26.13	26.57	2181914
1989-03-17	25.92	26.03	25.70	26.03	3121118
1989-03-20	25.81	25.92	25.49	25.70	1083026
1989-03-21	25.92	26.13	25.70	25.81	1072054
1989-03-22	25.92	26.13	25.70	25.92	988114
1989-03-23	26.03	26.13	25.81	25.92	751099
1989-03-27	25.92	26.89	25.92	26.78	851430
1989-03-28	26.78	27.00	26.35	26.67	887650
1989-03-29	26.67	27.00	26.57	26.89	1073905
1989-03-30	27.00	27.32	26.89	27.11	2007160
1989-03-31	27.32	27.43	27.11	27.32	1729563
1989-04-03	27.32	27.43	27.11	27.32	1693607
1989-04-04	27.21	27.86	27.00	27.65	1437689
1989-04-05	27.86	28.40	27.75	28.40	2379405
1989-04-06	28.29	28.29	27.75	28.08	1428568
1989-04-07	28.19	28.40	27.97	28.19	1085669
1989-04-10	27.86	28.08	27.75	27.75	822745
1989-04-11	27.86	27.97	27.54	27.75	817193
1989-04-12	27.86	28.29	27.86	28.29	1063197
1989-04-13	28.08	28.08	27.75	27.86	701131
1989-04-14	28.19	28.51	27.97	28.40	901265
1989-04-17	28.29	28.51	28.08	28.51	1330352
1989-04-18	28.73	29.16	28.62	29.05	1663072
1989-04-19	28.94	29.37	28.83	29.16	1139206
1989-04-20	28.83	28.94	28.19	28.40	1089899
1989-04-21	28.40	28.83	27.97	28.83	1620639
1989-04-24	28.51	28.62	27.97	28.29	934842
1989-04-25	28.19	28.40	27.65	27.65	694257
1989-04-26	28.08	28.08	27.65	27.75	829222
1989-04-27	27.75	28.19	27.75	28.08	1607420
1989-04-28	28.19	28.29	27.86	28.08	1285672
1989-05-01	27.86	28.08	27.75	28.08	849447
1989-05-02	27.97	28.29	27.75	27.86	1096905
1989-05-03	27.75	27.97	27.65	27.86	821159
1989-05-04	27.86	27.97	27.32	27.54	1136430
1989-05-05	27.75	27.97	26.78	27.43	1084612
1989-05-08	27.00	27.54	26.89	27.43	792342
1989-05-09	27.43	27.65	27.00	27.21	734839
1989-05-10	27.21	27.65	27.11	27.54	840062
1989-05-11	27.65	27.65	27.32	27.43	786790
1989-05-12	28.51	29.37	28.40	29.37	2288723
1989-05-15	29.59	29.59	28.73	29.05	1741856
1989-05-16	28.83	28.94	28.62	28.83	970400
1989-05-17	28.94	29.37	28.83	29.27	1209002
1989-05-18	28.94	29.27	28.62	28.73	1984556
1989-05-19	28.83	29.16	28.73	28.94	3035592
1989-05-22	29.27	29.48	29.05	29.48	1820906
1989-05-23	29.37	29.59	29.05	29.48	1257912
1989-05-24	29.37	29.48	29.16	29.37	1109463
1989-05-25	29.37	29.48	29.16	29.37	940261
1989-05-26	29.37	29.48	29.05	29.37	674032
1989-05-30	29.27	29.27	28.62	28.83	804767
1989-05-31	28.83	28.94	27.97	27.97	1358640
1989-06-01	27.97	28.51	27.97	28.19	1220238
1989-06-02	28.51	29.48	28.51	29.48	1420108
1989-06-05	29.48	29.59	29.05	29.05	1228566
1989-06-06	29.27	30.02	29.16	29.91	1888719
1989-06-07	29.91	30.24	29.91	30.13	1730620
1989-06-08	30.13	30.56	29.81	29.81	1425924
1989-06-09	29.91	30.02	29.37	29.59	1325064
1989-06-12	29.48	29.48	29.27	29.48	896110
1989-06-13	29.37	29.59	29.16	29.16	995913
1989-06-14	29.27	29.70	28.94	29.70	1287126
1989-06-15	29.37	29.48	29.05	29.27	946606
1989-06-16	29.16	30.13	29.16	29.91	2211260
1989-06-19	29.81	30.02	29.70	29.81	752156
1989-06-20	29.81	30.02	29.70	29.70	793135
1989-06-21	29.81	29.81	29.37	29.48	840326
1989-06-22	29.37	29.70	29.27	29.59	684607
1989-06-23	29.81	30.34	29.70	30.13	1405038
1989-06-26	30.13	30.13	29.81	30.13	692010
1989-06-27	29.91	30.34	29.91	30.24	840326
1989-06-28	30.02	30.45	29.91	30.45	885006
1989-06-29	29.81	29.81	29.37	29.37	1058438
1989-06-30	29.37	29.37	28.29	28.73	1301534
1989-07-03	28.94	29.05	28.73	28.94	493065
1989-07-05	28.62	28.83	28.40	28.83	1196840
1989-07-06	28.94	28.94	28.73	28.83	696108
1989-07-07	29.16	29.48	28.94	29.37	980447
1989-07-10	29.48	29.81	29.37	29.70	631732
1989-07-11	29.91	30.24	29.81	30.02	1187719
1989-07-12	30.13	30.13	29.81	29.91	627634
1989-07-13	30.02	30.24	29.70	30.13	811509
1989-07-14	30.24	30.24	29.59	30.13	1266901
1989-07-17	29.91	30.24	29.81	30.02	570528
1989-07-18	29.91	29.91	29.70	29.70	535498
1989-07-19	29.91	30.24	29.81	30.13	947267
1989-07-20	30.24	30.67	30.13	30.24	1508410
1989-07-21	30.13	30.56	30.02	30.45	1732735
1989-07-24	30.24	30.56	30.02	30.56	736954
1989-07-25	30.56	30.99	30.24	30.45	1251567
1989-07-26	30.24	30.67	30.13	30.67	929554
1989-07-27	30.99	31.32	30.67	31.32	1177937
1989-07-28	31.42	32.29	31.32	32.29	1629231
1989-07-31	32.29	32.40	31.86	32.18	1082761
1989-08-01	32.61	32.72	31.86	31.96	1739609
1989-08-02	31.86	32.72	31.75	32.61	1066502
1989-08-03	32.50	33.15	32.50	33.04	1673911
1989-08-04	32.83	33.37	32.61	32.83	1531676
1989-08-07	32.83	33.04	32.40	33.04	897829
1989-08-08	32.61	32.83	32.18	32.40	1069146
1989-08-09	32.29	32.72	31.86	31.96	1840073
1989-08-10	31.64	31.96	31.53	31.96	1070468
1989-08-11	32.61	32.72	31.75	31.96	1077870
1989-08-14	31.75	32.18	31.42	31.75	1113826
1989-08-15	31.96	32.18	31.75	31.96	1038610
1989-08-16	32.29	32.29	31.75	31.75	720034
1989-08-17	31.86	32.07	31.53	31.75	887518
1989-08-18	31.75	32.07	31.53	32.07	1182828
1989-08-21	32.07	32.18	31.75	31.86	916071
1989-08-22	31.75	31.96	31.53	31.64	885667
1989-08-23	31.75	31.96	31.64	31.86	683814
1989-08-24	31.96	32.40	31.86	32.29	1346479
1989-08-25	32.29	32.50	32.29	32.29	640192
1989-08-28	32.29	32.72	32.18	32.72	567223
1989-08-29	32.61	32.61	31.75	31.96	696504
1989-08-30	32.18	32.40	31.86	32.18	845085
1989-08-31	31.96	32.29	31.86	32.07	977671
1989-09-01	32.18	32.50	31.96	32.18	1023144
1989-09-05	32.07	32.61	31.96	32.40	911180
1989-09-06	32.29	32.29	31.96	32.18	956653
1989-09-07	32.29	32.29	31.64	31.75	1073111
1989-09-08	31.75	31.96	30.78	31.64	1137620
1989-09-11	31.75	31.75	31.32	31.53	962072
1989-09-12	31.53	31.86	31.53	31.53	529814
1989-09-13	31.64	31.75	30.99	30.99	1002787
1989-09-14	30.88	31.32	30.78	30.99	1005563
1989-09-15	31.21	31.96	31.10	31.86	2027385
1989-09-18	31.86	31.96	31.64	31.86	539332
1989-09-19	31.96	32.07	31.42	31.53	802256
1989-09-20	31.64	31.86	31.53	31.75	620760
1989-09-21	31.86	31.96	31.53	31.75	833452
1989-09-22	31.96	31.96	31.64	31.75	487249
1989-09-25	31.53	31.64	31.10	31.21	607805
1989-09-26	31.21	31.53	31.10	31.21	701263
1989-09-27	30.99	31.21	30.67	31.10	1034248
1989-09-28	31.10	31.10	30.67	31.10	1190892
1989-09-29	31.10	31.96	30.99	31.21	1215215
1989-10-02	31.10	31.32	30.99	31.10	810848
1989-10-03	31.53	33.15	31.42	33.04	2658192
1989-10-04	33.04	33.37	32.61	33.26	1310391
1989-10-05	33.15	33.26	32.72	32.83	1306690
1989-10-06	33.26	33.48	33.04	33.15	947928
1989-10-09	32.94	33.91	32.94	33.91	808072
1989-10-10	33.91	34.02	33.37	33.80	847200
1989-10-11	33.58	33.80	33.48	33.58	1061743
1989-10-12	33.58	33.58	33.26	33.37	753214
1989-10-13	33.26	33.48	30.02	30.24	1409665
1989-10-16	29.81	32.29	29.59	32.29	4041155
1989-10-17	31.53	32.07	31.21	31.75	2188656
1989-10-18	31.32	32.07	31.32	31.86	906156
1989-10-19	32.29	32.83	32.18	32.40	1505502
1989-10-20	32.40	33.04	32.18	32.83	1362870
1989-10-23	32.61	32.83	31.96	32.07	1013626
1989-10-24	31.96	32.29	31.32	32.29	1783893
1989-10-25	31.86	31.96	31.75	31.75	1123872
1989-10-26	31.75	32.18	31.64	31.96	895846
1989-10-27	31.75	32.07	31.32	32.07	1086330
1989-10-30	31.86	31.96	31.42	31.75	883156
1989-10-31	31.75	31.96	31.10	31.42	1503519
1989-11-01	31.32	31.75	30.78	30.99	1536699
1989-11-02	30.88	30.99	30.34	30.45	1778341
1989-11-03	30.24	30.45	30.02	30.24	1580189
1989-11-06	30.13	30.24	30.02	30.02	967492
1989-11-07	30.02	30.13	29.48	29.59	1131010
1989-11-08	29.81	30.45	29.81	30.34	996309
1989-11-09	30.34	30.56	30.24	30.24	739995
1989-11-10	30.34	30.56	29.91	29.91	648520
1989-11-13	30.13	30.13	29.37	29.70	2113044
1989-11-14	29.48	29.59	28.83	29.05	2541204
1989-11-15	29.27	29.37	28.51	28.94	3092301
1989-11-16	29.16	29.91	29.05	29.91	1578999
1989-11-17	29.91	30.24	29.81	29.91	2474581
1989-11-20	30.02	30.02	29.59	29.91	963791
1989-11-21	29.91	30.13	29.70	30.13	777404
1989-11-22	30.34	30.45	30.13	30.34	723868
1989-11-24	30.24	30.56	30.02	30.13	1004505
1989-11-27	30.13	30.24	29.91	30.02	1512640
1989-11-28	30.13	30.56	30.13	30.56	1627777
1989-11-29	30.45	30.78	30.34	30.45	1383095
1989-11-30	30.56	30.67	30.34	30.67	941319
1989-12-01	30.88	31.32	30.78	30.99	1337490
1989-12-04	30.88	30.99	30.34	30.56	1237819
1989-12-05	30.56	30.67	29.91	30.02	801595
1989-12-06	30.24	30.45	29.81	30.24	1158902
1989-12-07	30.02	30.24	29.37	29.81	1619053
1989-12-08	29.91	30.02	29.16	29.37	823538
1989-12-11	29.16	29.37	29.05	29.37	1011511
1989-12-12	29.16	29.27	28.08	28.94	1712775
1989-12-13	28.94	29.27	28.83	29.16	1167759
1989-12-14	28.94	29.59	28.94	29.16	881701
1989-12-15	29.37	29.37	27.86	28.73	2722700
1989-12-18	28.83	28.94	27.21	27.54	1840337
1989-12-19	27.43	27.86	26.78	26.78	1340001
1989-12-20	26.57	27.54	26.46	27.00	1423677
1989-12-21	27.00	27.65	27.00	27.32	1779002
1989-12-22	27.21	27.75	27.11	27.54	982694
1989-12-26	27.65	28.51	27.32	28.19	865178
1989-12-27	28.19	28.94	27.97	28.62	537481
1989-12-28	28.62	29.37	28.62	29.37	726511
1989-12-29	29.70	30.13	29.48	30.13	1214950
1990-01-02	29.91	30.24	29.70	30.13	1463995
1990-01-03	30.45	30.45	29.81	30.45	1524273
1990-01-04	30.24	30.34	29.81	30.13	1673250
1990-01-05	29.91	30.34	29.81	29.81	906421
1990-01-08	29.59	29.70	29.37	29.59	962601
1990-01-09	29.59	29.59	28.73	28.94	1073772
1990-01-10	28.94	29.05	28.51	28.73	1328765
1990-01-11	29.05	29.27	28.73	29.16	1087917
1990-01-12	28.40	29.05	28.40	28.51	1939479
1990-01-15	28.73	28.73	27.75	28.40	1237819
1990-01-16	27.97	28.40	27.86	27.97	1672721
1990-01-17	27.97	28.19	27.32	27.43	1729034
1990-01-18	27.11	27.54	27.00	27.43	1620110
1990-01-19	27.65	27.86	27.32	27.32	1258176
1990-01-22	27.54	27.65	26.35	26.35	1298362
1990-01-23	26.78	26.89	26.46	26.67	1341588
1990-01-24	25.92	26.67	25.70	26.46	1731678
1990-01-25	26.46	26.78	25.59	25.81	1921502
1990-01-26	25.92	26.13	25.38	25.81	1426321
1990-01-29	25.81	26.35	25.49	25.92	683946
1990-01-30	25.81	25.92	25.16	25.59	1157580
1990-01-31	25.49	25.70	25.38	25.70	902191
1990-02-01	25.81	26.24	25.70	25.92	2069686
1990-02-02	25.92	26.35	25.92	26.03	620892
1990-02-05	26.03	26.24	25.92	26.03	842970
1990-02-06	25.92	26.03	25.16	25.27	1363663
1990-02-07	25.05	26.03	24.73	25.92	1334978
1990-02-08	25.81	25.92	25.27	25.49	1369347
1990-02-09	25.59	25.59	24.84	25.27	1281838
1990-02-12	25.27	25.38	24.95	25.16	807543
1990-02-13	25.05	25.38	24.73	25.27	1443902
1990-02-14	25.05	25.16	24.51	25.05	1503916
1990-02-15	24.95	25.05	24.41	24.62	1789973
1990-02-16	24.84	25.27	24.84	25.05	1658842
1990-02-20	24.84	25.05	24.30	24.41	1646945
1990-02-21	23.97	24.41	23.76	24.19	1724804
1990-02-22	24.51	24.62	23.87	23.87	1677745
1990-02-23	23.87	24.41	23.54	24.19	1744765
1990-02-26	24.41	24.84	24.30	24.84	1048524
1990-02-27	24.41	24.51	23.76	24.30	4516507
1990-02-28	24.51	25.70	24.30	25.16	2628317
1990-03-01	25.05	25.27	24.84	25.05	3150200
1990-03-02	25.16	25.38	25.05	25.38	1751903
1990-03-05	24.19	24.30	23.54	23.76	4539112
1990-03-06	23.65	23.97	23.43	23.54	4398727
1990-03-07	23.87	24.19	23.76	24.08	3565538
1990-03-08	24.30	24.41	23.97	24.08	2971877
1990-03-09	23.97	24.41	23.97	24.19	2163011
1990-03-12	24.08	24.41	23.97	24.19	1925864
1990-03-13	24.08	24.19	23.97	24.08	1100078
1990-03-14	24.19	24.41	24.08	24.41	1427643
1990-03-15	24.30	24.51	24.08	24.19	1166701
1990-03-16	24.41	24.51	24.19	24.51	2705251
1990-03-19	24.19	24.30	23.97	24.19	1128631
1990-03-20	24.19	24.30	23.87	23.87	2013902
1990-03-21	23.97	24.08	23.87	23.97	1317000
1990-03-22	23.87	24.08	22.89	23.00	3050397
1990-03-23	23.33	23.54	23.11	23.22	1688320
1990-03-26	23.43	23.54	23.11	23.22	1127045
1990-03-27	22.79	23.00	22.25	23.00	3333943
1990-03-28	23.00	23.11	22.57	22.79	2302206
1990-03-29	22.89	23.00	22.46	22.57	1822360
1990-03-30	22.68	22.68	22.03	22.25	1880258
1990-04-02	22.25	22.46	22.03	22.46	1448264
1990-04-03	22.35	22.68	22.25	22.57	1266108
1990-04-04	22.68	23.22	22.57	22.89	1827647
1990-04-05	23.00	23.22	22.89	23.00	975820
1990-04-06	23.11	23.11	22.79	23.00	684607
1990-04-09	23.11	23.22	22.89	23.11	970004
1990-04-10	23.11	23.76	23.11	23.65	1373181
1990-04-11	23.65	24.30	23.65	24.08	2561562
1990-04-12	24.08	24.51	23.97	24.41	1314357
1990-04-16	24.30	25.05	24.19	24.73	1889115
1990-04-17	24.73	25.49	24.51	25.27	1709074
1990-04-18	25.27	25.27	24.62	24.95	1589442
1990-04-19	24.73	24.84	23.65	23.87	1962480
1990-04-20	24.08	24.41	23.97	24.30	1780852
1990-04-23	24.19	24.30	23.43	23.54	1345025
1990-04-24	23.76	23.97	23.33	23.33	989436
1990-04-25	23.54	23.76	23.22	23.22	848919
1990-04-26	23.33	23.54	22.79	23.00	1290827
1990-04-27	23.22	23.33	22.79	22.79	658831
1990-04-30	22.89	23.54	22.79	23.43	1087917
1990-05-01	23.43	23.54	23.00	23.00	1041386
1990-05-02	23.11	23.22	23.00	23.22	919508
1990-05-03	23.43	23.43	22.68	22.89	1246676
1990-05-04	23.11	23.33	22.89	23.22	1511186
1990-05-07	23.22	23.43	23.22	23.22	946342
1990-05-08	23.22	23.65	23.22	23.65	1035437
1990-05-09	23.54	23.87	23.54	23.76	1268090
1990-05-10	23.76	24.08	23.65	23.97	1291488
1990-05-11	24.30	25.05	24.08	24.84	2359576
1990-05-14	25.16	25.92	25.05	25.27	2800824
1990-05-15	25.49	26.57	25.38	26.46	2935921
1990-05-16	26.13	26.24	25.16	25.27	2011655
1990-05-17	25.38	25.70	25.38	25.49	1379129
1990-05-18	25.38	25.59	25.27	25.59	1593540
1990-05-21	25.59	26.03	25.38	25.92	1295454
1990-05-22	26.35	26.35	25.49	25.59	2134987
1990-05-23	25.70	25.81	25.27	25.70	1144494
1990-05-24	25.81	26.13	25.70	25.92	1381377
1990-05-25	25.81	25.81	25.16	25.38	731667
1990-05-29	25.05	25.59	25.05	25.59	1019575
1990-05-30	25.70	25.70	25.16	25.38	1410458
1990-05-31	25.05	25.38	25.05	25.27	1090164
1990-06-01	25.59	25.70	25.38	25.70	1350709
1990-06-04	25.81	27.32	25.81	27.32	2746759
1990-06-05	27.11	27.54	27.00	27.11	2079468
1990-06-06	27.00	27.11	26.57	27.00	1448529
1990-06-07	27.43	27.65	27.00	27.21	2195001
1990-06-08	27.21	27.32	26.46	26.57	1118056
1990-06-11	26.24	26.46	26.03	26.46	1025788
1990-06-12	26.35	26.46	25.70	26.24	2074709
1990-06-13	26.46	27.43	26.35	27.11	2485421
1990-06-14	27.11	27.21	26.67	26.78	1363531
1990-06-15	26.67	27.11	26.67	26.89	2587471
1990-06-18	26.89	26.89	26.35	26.46	1598828
1990-06-19	26.35	26.67	25.92	26.57	1314489
1990-06-20	26.57	26.67	25.92	26.03	1090428
1990-06-21	26.13	26.24	25.81	26.13	2062812
1990-06-22	26.24	26.67	26.24	26.35	6474890
1990-06-25	26.46	26.57	26.24	26.35	1910794
1990-06-26	26.46	26.46	26.24	26.24	1613104
1990-06-27	26.13	26.46	26.13	26.35	1372123
1990-06-28	26.24	26.57	26.24	26.57	1307879
1990-06-29	26.35	26.89	26.35	26.57	2632415
1990-07-02	26.67	27.00	26.57	27.00	1145683
1990-07-03	27.11	27.32	26.35	27.21	1471662
1990-07-05	27.32	27.32	26.67	27.11	1438218
1990-07-06	27.11	27.65	27.00	27.54	1317661
1990-07-09	27.43	27.43	27.00	27.32	635830
1990-07-10	27.21	27.21	26.57	26.78	962998
1990-07-11	26.67	27.00	26.57	26.89	955463
1990-07-12	27.00	27.00	26.35	26.67	2306172
1990-07-13	26.78	26.89	26.35	26.46	1978739
1990-07-16	26.67	27.00	26.35	26.67	1554941
1990-07-17	26.78	27.32	26.78	27.11	1715154
1990-07-18	27.11	27.11	26.67	26.78	891351
1990-07-19	27.11	27.43	26.67	27.00	1586534
1990-07-20	27.00	27.00	26.35	26.35	2204519
1990-07-23	26.24	26.24	24.51	26.03	2325736
1990-07-24	26.03	26.13	25.49	25.92	1315546
1990-07-25	26.03	26.13	25.59	26.03	647462
1990-07-26	26.03	26.03	25.59	25.92	822877
1990-07-27	25.92	26.03	25.27	25.49	834774
1990-07-30	25.49	25.49	25.16	25.16	964716
1990-07-31	25.16	25.49	25.05	25.16	868615
1990-08-01	25.16	25.27	24.41	24.73	1823549
1990-08-02	23.76	24.84	23.43	24.19	3431498
1990-08-03	23.87	23.97	22.89	23.97	3219864
1990-08-06	22.46	22.89	21.38	22.68	3617621
1990-08-07	22.89	23.00	22.14	22.46	1793146
1990-08-08	22.68	23.11	22.57	23.11	1256061
1990-08-09	23.00	23.43	22.57	23.00	923738
1990-08-10	23.00	23.76	22.89	23.76	1285143
1990-08-13	23.43	23.65	23.11	23.65	1158770
1990-08-14	23.54	23.65	23.22	23.33	886328
1990-08-15	23.43	23.76	23.00	23.00	1429626
1990-08-16	22.89	22.89	21.92	21.92	1779927
1990-08-17	21.71	22.03	21.38	21.92	3473667
1990-08-20	21.81	21.81	21.27	21.49	1092014
1990-08-21	21.27	21.27	20.52	20.84	1819980
1990-08-22	20.84	20.95	20.30	20.30	1587988
1990-08-23	19.01	19.98	19.01	19.76	2462155
1990-08-24	19.98	20.30	19.55	20.30	2037167
1990-08-27	21.17	21.27	20.84	21.06	1172385
1990-08-28	20.84	20.95	20.30	20.41	867293
1990-08-29	20.30	20.73	20.19	20.63	2033201
1990-08-30	20.63	20.63	19.87	20.19	1131936
1990-08-31	20.19	21.06	19.87	20.84	1284482
1990-09-04	20.41	20.84	20.30	20.73	1398297
1990-09-05	20.73	20.84	20.52	20.84	1117395
1990-09-06	20.63	20.73	19.98	20.30	980711
1990-09-07	20.09	20.73	20.09	20.73	1222617
1990-09-10	21.17	21.27	20.52	20.84	1459500
1990-09-11	20.84	20.95	20.41	20.63	773967
1990-09-12	20.84	20.84	20.41	20.73	894788
1990-09-13	20.73	20.73	20.09	20.09	787451
1990-09-14	19.87	20.19	19.55	20.19	1210059
1990-09-17	19.87	20.19	19.76	19.98	700470
1990-09-18	19.76	19.98	19.33	19.65	1752564
1990-09-19	19.76	19.98	19.65	19.76	1258441
1990-09-20	19.76	19.76	19.11	19.33	1218387
1990-09-21	19.44	19.76	19.01	19.65	2122429
1990-09-24	19.22	19.22	17.82	17.93	1444431
1990-09-25	18.03	18.79	18.03	18.79	1070335
1990-09-26	18.36	18.79	18.25	18.25	820630
1990-09-27	18.68	18.79	17.60	17.71	1428172
1990-09-28	16.95	18.36	16.85	18.25	1998964
1990-10-01	18.68	19.44	18.47	19.33	1655933
1990-10-02	19.11	19.87	18.79	18.79	1789973
1990-10-03	18.79	18.90	17.82	18.03	1111050
1990-10-04	17.82	18.25	17.49	18.14	1126648
1990-10-05	17.82	18.47	17.49	17.82	1155069
1990-10-08	18.14	18.47	18.03	18.47	814814
1990-10-09	18.03	18.14	17.39	17.39	936560
1990-10-10	17.49	17.82	16.63	16.74	1198691
1990-10-11	16.74	16.95	15.77	16.20	1916346
1990-10-12	16.63	17.17	16.20	16.74	2137102
1990-10-15	16.95	17.06	16.09	16.09	1463069
1990-10-16	16.31	16.52	15.87	16.09	1280781
1990-10-17	15.87	16.31	15.12	15.12	2326794
1990-10-18	15.33	15.98	15.33	15.87	3069300
1990-10-19	16.31	16.63	15.87	16.31	3155487
1990-10-22	16.41	17.28	16.09	17.17	1812181
1990-10-23	17.28	17.82	17.06	17.60	1908283
1990-10-24	17.28	17.49	17.17	17.49	1087652
1990-10-25	17.28	17.49	17.06	17.06	1396182
1990-10-26	16.85	16.95	15.98	16.09	1862810
1990-10-29	16.09	16.41	15.33	15.44	1655669
1990-10-30	15.33	16.09	15.23	15.98	1954152
1990-10-31	15.77	16.31	15.66	16.31	921755
1990-11-01	16.41	16.52	15.66	16.20	1581511
1990-11-02	16.52	17.17	15.98	17.06	2295465
1990-11-05	17.28	17.60	16.95	17.17	1764725
1990-11-06	17.17	17.28	16.85	16.95	1207680
1990-11-07	16.95	16.95	16.20	16.52	1227376
1990-11-08	16.31	16.95	16.20	16.52	1306690
1990-11-09	16.85	16.95	16.41	16.95	1492944
1990-11-12	17.17	18.79	17.17	18.68	3830710
1990-11-13	19.01	19.55	18.79	19.44	2869034
1990-11-14	19.44	19.65	19.11	19.22	2432677
1990-11-15	19.11	19.11	18.36	18.68	1458707
1990-11-16	18.68	18.90	18.36	18.68	1527974
1990-11-19	19.01	19.11	18.57	18.68	1060950
1990-11-20	18.14	18.25	17.71	17.71	1604908
1990-11-21	17.60	17.71	16.85	17.06	1883299
1990-11-23	17.17	17.39	16.95	17.06	570132
1990-11-26	17.06	17.49	16.63	17.49	1599885
1990-11-27	17.49	17.60	17.06	17.39	1741460
1990-11-28	17.28	17.60	17.17	17.28	1080117
1990-11-29	17.17	17.39	17.17	17.39	1370801
1990-11-30	17.17	17.82	17.17	17.71	2406371
1990-12-03	17.71	18.03	17.60	18.03	1831745
1990-12-04	18.03	18.14	17.49	18.14	1168684
1990-12-05	18.14	19.65	18.14	19.65	3197259
1990-12-06	20.19	20.52	19.33	19.55	3852389
1990-12-07	19.44	19.44	18.68	18.90	1883299
1990-12-10	18.90	19.11	18.68	18.79	1469547
1990-12-11	18.68	18.79	18.25	18.36	1269809
1990-12-12	18.47	19.11	18.36	19.01	1269412
1990-12-13	19.01	19.01	18.57	18.68	1276418
1990-12-14	18.57	18.79	18.14	18.14	1306161
1990-12-17	18.14	18.47	17.82	18.36	1923617
1990-12-18	18.25	18.90	17.28	18.79	2942399
1990-12-19	18.90	19.33	18.68	19.22	2428447
1990-12-20	18.57	18.90	18.47	18.57	2021172
1990-12-21	18.90	18.90	18.14	18.14	2646295
1990-12-24	18.25	18.36	18.03	18.25	631996
1990-12-26	18.03	18.47	18.03	18.47	703775
1990-12-27	18.36	18.36	17.71	17.82	877339
1990-12-28	17.28	17.82	16.85	17.60	2177155
1990-12-31	17.60	17.93	17.49	17.82	1111314
1991-01-02	17.71	18.14	17.49	17.49	1017328
1991-01-03	17.82	17.82	17.49	17.60	1135372
1991-01-04	17.93	18.03	17.60	17.60	1368819
1991-01-07	17.60	17.82	17.06	17.06	1241256
1991-01-08	16.95	17.28	16.85	16.85	1436632
1991-01-09	16.74	17.93	16.74	16.74	1646416
1991-01-10	17.06	17.60	16.85	17.60	980182
1991-01-11	17.60	17.60	17.06	17.39	719505
1991-01-14	16.85	17.17	16.63	16.95	1239538
1991-01-15	16.95	17.06	16.74	16.85	522676
1991-01-16	17.17	17.39	16.95	17.17	945020
1991-01-17	18.47	18.57	17.82	18.03	2676434
1991-01-18	17.93	18.03	17.60	17.93	3000826
1991-01-21	17.82	18.03	17.60	17.93	1058967
1991-01-22	18.03	18.03	17.60	17.71	844688
1991-01-23	17.93	17.93	16.85	17.06	2191564
1991-01-24	17.28	17.49	17.17	17.28	3236123
1991-01-25	16.63	18.14	16.41	17.60	4638121
1991-01-28	17.60	17.71	17.17	17.49	1255929
1991-01-29	17.39	17.82	17.17	17.82	1491887
1991-01-30	17.82	18.90	17.82	18.90	5751683
1991-01-31	19.01	19.87	18.68	19.65	3241807
1991-02-01	19.87	19.87	19.11	19.55	1920973
1991-02-04	19.55	20.19	19.44	19.98	2100882
1991-02-05	20.30	21.60	20.30	21.49	4755505
1991-02-06	21.27	22.14	20.41	21.17	2959980
1991-02-07	21.27	21.38	20.73	20.84	3060972
1991-02-08	20.95	21.17	20.63	21.17	1261084
1991-02-11	21.17	22.35	21.17	22.35	3474724
1991-02-12	22.03	22.57	21.81	22.25	2159178
1991-02-13	22.14	22.79	22.03	22.68	2049064
1991-02-14	22.79	23.22	22.46	22.68	2521905
1991-02-15	22.89	23.43	22.68	23.22	3091244
1991-02-19	23.11	23.11	22.03	22.03	1690303
1991-02-20	22.25	22.25	21.06	21.06	1697837
1991-02-21	21.27	21.60	21.17	21.60	1585741
1991-02-22	21.49	21.92	21.27	21.49	1374767
1991-02-25	22.46	22.57	21.49	21.60	1527710
1991-02-26	21.17	21.38	20.52	20.95	1489772
1991-02-27	21.06	21.49	20.84	20.95	1202260
1991-02-28	21.38	21.38	20.63	20.73	1943841
1991-03-01	20.73	22.03	20.52	21.92	1906035
1991-03-04	22.25	22.68	22.14	22.25	2714240
1991-03-05	22.14	23.43	22.14	23.11	3516893
1991-03-06	23.65	23.97	23.33	23.43	3065863
1991-03-07	23.33	23.54	22.68	22.68	2686612
1991-03-08	23.11	23.54	22.68	22.89	2804525
1991-03-11	23.00	23.33	22.57	22.89	1589310
1991-03-12	22.79	23.11	22.03	22.14	1434252
1991-03-13	22.14	23.00	22.14	23.00	1572258
1991-03-14	23.33	23.76	23.22	23.54	2710010
1991-03-15	23.65	24.08	23.33	23.97	4115049
1991-03-18	23.76	24.08	23.54	23.76	1688452
1991-03-19	23.11	23.43	23.11	23.22	1928904
1991-03-20	23.00	23.22	22.79	23.00	3844061
1991-03-21	23.33	24.08	23.33	23.54	2544245
1991-03-22	23.54	23.97	23.11	23.97	1625001
1991-03-25	23.97	24.51	23.87	24.41	2441005
1991-03-26	24.41	25.92	24.30	25.92	4120733
1991-03-27	25.92	26.13	25.38	25.92	2960244
1991-03-28	25.81	25.81	24.73	24.95	1860034
1991-04-01	24.19	24.51	23.97	24.41	1603719
1991-04-02	24.62	25.59	24.51	25.59	1752696
1991-04-03	25.70	25.81	25.27	25.59	2744115
1991-04-04	25.81	26.13	24.95	24.95	5744941
1991-04-05	25.38	25.38	24.30	24.51	2396457
1991-04-08	24.62	24.62	23.87	24.41	2480397
1991-04-09	24.19	24.51	23.65	23.65	2067835
1991-04-10	23.97	24.19	23.76	23.97	1465581
1991-04-11	23.87	24.51	23.65	23.87	6872382
1991-04-12	23.97	23.97	23.33	23.65	2621840
1991-04-15	23.87	24.19	23.11	23.54	2318466
1991-04-16	23.54	25.49	23.54	25.38	2663876
1991-04-17	25.59	25.92	25.38	25.81	2980866
1991-04-18	25.70	26.24	25.27	25.27	2613644
1991-04-19	24.62	24.62	23.43	24.19	4884786
1991-04-22	23.65	23.65	23.22	23.43	2403992
1991-04-23	23.87	23.97	22.68	22.89	2178874
1991-04-24	23.33	23.65	22.89	23.54	1639806
1991-04-25	23.54	23.65	22.79	22.79	1744765
1991-04-26	22.79	22.89	22.35	22.57	1154540
1991-04-29	22.57	22.89	22.25	22.25	1124136
1991-04-30	22.25	23.00	21.60	21.60	2203329
1991-05-01	22.35	22.79	22.03	22.68	2525474
1991-05-02	23.33	23.33	22.79	23.00	1580982
1991-05-03	22.79	22.89	21.92	22.14	1649853
1991-05-06	21.92	22.14	21.71	21.81	2449597
1991-05-07	21.92	22.25	21.71	21.71	2344110
1991-05-08	21.60	21.60	20.84	20.95	4398198
1991-05-09	21.17	21.38	21.06	21.38	4018815
1991-05-10	21.27	21.38	20.63	20.63	3451988
1991-05-13	20.73	20.84	19.44	19.76	5428745
1991-05-14	19.87	20.30	19.87	20.30	4085703
1991-05-15	20.41	20.63	19.98	20.52	2925610
1991-05-16	20.73	20.84	20.30	20.30	1582172
1991-05-17	20.09	20.30	19.98	20.09	2609282
1991-05-20	20.19	20.19	19.87	19.87	1236101
1991-05-21	19.87	20.30	19.76	20.09	2522962
1991-05-22	20.19	20.19	19.87	20.19	1228962
1991-05-23	20.19	20.73	19.98	20.09	1961555
1991-05-24	20.19	20.52	20.09	20.52	1063726
1991-05-28	20.52	21.60	20.41	21.60	2096784
1991-05-29	21.38	22.14	21.38	22.03	2790381
1991-05-30	21.92	22.03	21.60	21.81	2198306
1991-05-31	21.81	22.46	21.49	22.14	2069553
1991-06-03	22.35	22.35	22.03	22.03	1799755
1991-06-04	22.03	22.25	21.71	22.25	1156126
1991-06-05	22.25	22.25	21.27	21.49	1575695
1991-06-06	21.60	21.71	21.27	21.49	1001333
1991-06-07	21.49	21.60	21.06	21.06	1304442
1991-06-10	20.95	20.95	20.52	20.73	1778076
1991-06-11	20.73	20.84	20.41	20.52	1530354
1991-06-12	20.41	20.52	19.98	20.19	2032673
1991-06-13	20.19	20.95	19.87	20.95	2624748
1991-06-14	21.27	21.49	21.06	21.27	2367508
1991-06-17	21.17	21.27	20.52	20.73	983884
1991-06-18	20.52	20.95	20.41	20.73	1538417
1991-06-19	20.73	20.73	20.09	20.52	1800020
1991-06-20	20.52	20.63	20.19	20.30	1194725
1991-06-21	20.41	20.63	20.30	20.52	2439287
1991-06-24	20.41	20.41	19.98	20.09	1310920
1991-06-25	20.19	20.41	20.09	20.41	1148988
1991-06-26	20.41	20.41	19.87	19.98	1182961
1991-06-27	19.98	20.41	19.87	19.87	1894271
1991-06-28	19.76	19.76	19.44	19.44	1358904
1991-07-01	20.09	20.19	19.65	19.76	2317276
1991-07-02	19.65	19.76	19.33	19.55	1312109
1991-07-03	19.33	19.44	19.01	19.11	1820245
1991-07-05	19.11	19.22	18.90	19.01	1198030
1991-07-08	18.90	19.11	18.79	18.90	1163000
1991-07-09	19.11	19.11	18.79	19.01	1371859
1991-07-10	19.11	19.65	19.11	19.33	1877879
1991-07-11	19.76	19.98	19.44	19.76	1830820
1991-07-12	20.09	20.19	19.55	19.76	1109860
1991-07-15	20.09	20.19	19.55	19.76	1045352
1991-07-16	19.76	19.87	19.55	19.76	2178213
1991-07-17	19.76	20.30	19.65	20.09	1704050
1991-07-18	20.30	20.73	20.30	20.63	1628306
1991-07-19	20.73	20.84	20.30	20.63	2064662
1991-07-22	20.63	20.63	19.65	19.98	1663204
1991-07-23	20.52	21.49	19.98	21.38	4034413
1991-07-24	21.49	21.81	21.27	21.49	2676302
1991-07-25	21.71	21.81	21.27	21.27	1888983
1991-07-26	21.49	21.71	21.17	21.38	1237290
1991-07-29	21.49	22.46	21.49	22.46	2718338
1991-07-30	22.35	22.46	21.60	22.03	1412177
1991-07-31	22.25	22.25	21.81	21.92	1249716
1991-08-01	22.03	23.33	22.03	22.79	3639564
1991-08-02	22.89	23.11	22.25	22.25	2360898
1991-08-05	22.46	22.57	22.25	22.46	1013230
1991-08-06	22.46	23.11	22.25	23.11	1378072
1991-08-07	23.11	23.22	22.68	22.89	1334714
1991-08-08	22.89	22.89	22.03	22.14	1337358
1991-08-09	22.35	22.57	22.03	22.46	1124136
1991-08-12	22.46	22.79	22.25	22.79	929025
1991-08-13	22.79	23.54	22.68	23.22	2680532
1991-08-14	23.43	23.54	23.22	23.43	1956796
1991-08-15	23.43	23.54	23.22	23.33	1373974
1991-08-16	23.22	23.43	22.46	22.57	2282907
1991-08-19	21.60	21.92	20.73	21.60	2685291
1991-08-20	22.03	22.14	21.81	22.03	1709470
1991-08-21	22.46	22.79	22.25	22.68	2169092
1991-08-22	22.68	22.68	22.25	22.46	1299023
1991-08-23	22.25	22.68	22.25	22.35	1830159
1991-08-26	22.35	23.00	22.25	22.89	1242181
1991-08-27	22.89	23.00	22.57	22.79	1053547
1991-08-28	22.89	23.65	22.89	23.54	1756001
1991-08-29	23.54	23.76	23.11	23.11	1578471
1991-08-30	23.00	23.11	22.57	22.89	1204507
1991-09-03	22.68	23.00	22.35	22.35	1141189
1991-09-04	22.46	22.57	22.25	22.57	824331
1991-09-05	22.68	22.89	22.57	22.89	713425
1991-09-06	22.79	22.89	22.35	22.57	774232
1991-09-09	22.46	22.79	22.35	22.35	769341
1991-09-10	22.35	22.46	21.92	22.14	1438879
1991-09-11	22.03	22.14	21.81	22.14	913162
1991-09-12	22.14	22.25	21.81	22.14	1919122
1991-09-13	22.14	22.35	21.71	22.03	1621036
1991-09-16	21.92	22.14	21.71	22.03	3619471
1991-09-17	21.81	22.25	21.81	21.92	2426200
1991-09-18	21.92	22.03	21.71	21.92	1211117
1991-09-19	21.92	23.11	21.71	22.57	3854636
1991-09-20	22.68	22.68	22.14	22.14	2485817
1991-09-23	22.25	22.68	22.14	22.35	1305368
1991-09-24	22.57	22.68	22.14	22.57	1169477
1991-09-25	22.57	22.68	22.25	22.25	1076681
1991-09-26	22.14	22.35	21.92	22.35	733253
1991-09-27	22.25	22.79	22.14	22.57	1775036
1991-09-30	22.03	22.35	21.81	22.14	2322960
1991-10-01	22.35	22.57	22.14	22.57	1543176
1991-10-02	22.57	22.79	21.92	21.92	1126912
1991-10-03	20.73	20.73	19.76	19.87	11854593
1991-10-04	19.44	19.44	18.36	18.68	8304520
1991-10-07	18.47	18.47	17.71	17.93	5015918
1991-10-08	18.03	18.25	17.82	18.03	3543991
1991-10-09	18.14	18.36	17.82	17.93	2455281
1991-10-10	18.03	18.03	17.39	17.71	2266251
1991-10-11	18.03	18.03	17.82	18.03	1633858
1991-10-14	18.03	18.03	17.71	17.93	1331673
1991-10-15	18.03	18.47	17.82	18.36	3430573
1991-10-16	18.47	18.68	18.36	18.57	2277619
1991-10-17	18.57	18.79	18.14	18.36	2569757
1991-10-18	18.57	18.57	17.93	17.93	2638760
1991-10-21	17.93	17.93	17.17	17.28	2562487
1991-10-22	17.39	17.93	17.39	17.82	1840205
1991-10-23	18.25	18.25	17.93	18.25	1461483
1991-10-24	18.14	18.25	17.60	17.82	1387986
1991-10-25	16.52	17.28	15.98	16.63	6801794
1991-10-28	16.52	16.63	16.20	16.52	3315833
1991-10-29	16.52	16.52	16.09	16.31	2483173
1991-10-30	16.20	16.85	16.09	16.85	2994745
1991-10-31	16.63	16.74	16.31	16.41	2559711
1991-11-01	16.52	16.74	16.31	16.52	2681325
1991-11-04	16.41	16.52	16.09	16.09	1494663
1991-11-05	16.09	16.31	15.87	15.98	2305511
1991-11-06	15.98	16.09	15.87	15.87	1634519
1991-11-07	15.98	16.31	15.87	15.87	2311063
1991-11-08	15.98	16.09	15.77	15.98	2170546
1991-11-11	15.98	16.63	15.87	16.52	1904846
1991-11-12	16.74	17.17	16.63	16.95	2341202
1991-11-13	16.63	16.95	16.63	16.63	1740402
1991-11-14	16.85	17.28	16.74	17.17	3444189
1991-11-15	17.17	17.28	16.09	16.09	3729321
1991-11-18	16.20	16.52	16.09	16.41	2576235
1991-11-19	16.20	16.31	15.98	16.31	2805715
1991-11-20	16.31	16.52	16.09	16.20	2098503
1991-11-21	16.09	16.31	16.09	16.31	1428568
1991-11-22	16.31	16.41	16.09	16.09	2276958
1991-11-25	16.09	16.52	15.98	16.41	2024213
1991-11-26	16.63	16.85	16.20	16.74	2186276
1991-11-27	16.52	16.74	16.20	16.41	1466110
1991-11-29	16.20	16.63	16.20	16.41	885271
1991-12-02	16.31	16.63	16.20	16.63	2027253
1991-12-03	16.41	16.52	16.41	16.41	1800548
1991-12-04	16.41	16.41	15.66	16.09	2339087
1991-12-05	16.09	16.20	15.87	16.20	1800548
1991-12-06	15.98	16.52	15.98	16.31	1486731
1991-12-09	16.31	16.41	15.98	16.09	1853160
1991-12-10	16.20	16.41	15.98	16.20	1309201
1991-12-11	16.20	16.31	15.98	15.98	1370669
1991-12-12	16.09	16.20	15.87	16.09	1682107
1991-12-13	16.20	16.31	15.98	16.20	1700481
1991-12-16	16.20	16.31	15.98	15.98	2480794
1991-12-17	16.09	16.20	15.87	15.87	1374503
1991-12-18	15.87	16.20	15.55	15.66	2082772
1991-12-19	15.55	15.77	15.55	15.77	1749127
1991-12-20	16.09	16.20	15.66	15.87	3111204
1991-12-23	15.87	16.52	15.55	16.41	3118739
1991-12-24	16.52	17.28	16.52	17.06	3971491
1991-12-26	17.06	18.03	16.95	17.93	4184580
1991-12-27	18.03	18.25	17.82	18.14	3026471
1991-12-30	17.93	18.36	17.93	18.14	2289913
1991-12-31	18.03	18.14	17.39	17.71	3273929
1992-01-02	17.71	18.03	17.28	17.93	2060168
1992-01-03	17.82	18.03	17.71	17.82	2190639
1992-01-06	18.03	18.79	18.03	18.57	3464414
1992-01-07	18.47	18.90	18.25	18.47	3069697
1992-01-08	18.36	18.90	18.25	18.79	2023419
1992-01-09	18.90	19.33	18.79	19.22	2602672
1992-01-10	19.11	19.22	18.90	19.01	1708545
1992-01-13	19.01	19.11	18.79	18.90	1395653
1992-01-14	19.65	19.98	19.22	19.98	4434021
1992-01-15	19.76	19.87	19.11	19.22	3639168
1992-01-16	19.22	19.22	18.68	19.11	2401745
1992-01-17	19.33	19.44	19.01	19.33	3058328
1992-01-20	19.22	19.22	18.68	18.90	1436235
1992-01-21	18.79	18.90	18.36	18.47	1476553
1992-01-22	18.36	19.22	17.82	19.22	2542658
1992-01-23	19.11	19.33	18.90	19.11	1600546
1992-01-24	18.90	19.33	18.79	19.22	1331277
1992-01-27	19.33	19.65	19.01	19.55	2050386
1992-01-28	19.65	19.98	19.33	19.44	1944370
1992-01-29	19.11	20.19	18.57	18.57	5798346
1992-01-30	18.79	19.01	18.57	18.79	1952302
1992-01-31	18.57	18.68	17.82	17.82	2406636
1992-02-03	18.03	19.22	17.93	19.22	2558521
1992-02-04	19.01	19.11	18.68	19.01	2307626
1992-02-05	18.90	19.01	18.57	18.68	2071140
1992-02-06	18.68	18.79	18.36	18.57	1466903
1992-02-07	18.68	18.79	18.14	18.57	1295057
1992-02-10	18.36	18.57	18.25	18.57	1381905
1992-02-11	18.57	18.90	18.47	18.79	2831227
1992-02-12	18.90	19.11	18.79	19.11	1964199
1992-02-13	19.01	19.11	18.57	18.68	1646284
1992-02-14	18.57	18.79	18.36	18.57	1152689
1992-02-18	18.68	19.01	18.36	18.57	1701142
1992-02-19	18.47	18.57	18.14	18.25	1799359
1992-02-20	18.25	18.68	18.14	18.57	1968164
1992-02-21	18.47	18.68	18.36	18.47	2121900
1992-02-24	18.57	18.68	18.25	18.47	1366043
1992-02-25	18.36	18.47	18.14	18.25	1242842
1992-02-26	18.25	18.47	17.93	17.93	1647077
1992-02-27	17.93	18.03	17.71	18.03	2257394
1992-02-28	18.03	18.36	17.93	18.14	1384153
1992-03-02	18.14	18.47	17.93	17.93	1172782
1992-03-03	18.14	18.25	17.93	18.14	1661882
1992-03-04	18.36	18.90	18.25	18.36	2517146
1992-03-05	18.36	18.68	18.25	18.47	1677877
1992-03-06	18.57	18.79	18.36	18.57	2048271
1992-03-09	18.57	19.11	17.93	19.01	2529704
1992-03-10	19.11	19.22	18.68	18.90	2616552
1992-03-11	18.68	18.79	18.36	18.57	1175955
1992-03-12	18.36	18.47	17.93	18.14	2055541
1992-03-13	18.25	18.47	18.03	18.36	1024730
1992-03-16	18.47	18.47	18.14	18.47	1051300
1992-03-17	18.47	19.01	18.36	19.01	1410062
1992-03-18	18.90	19.11	18.68	19.01	1593805
1992-03-19	19.11	19.22	18.90	19.11	1259895
1992-03-20	19.11	19.33	19.01	19.22	2461362
1992-03-23	19.22	19.22	19.01	19.22	874167
1992-03-24	19.22	19.98	19.22	19.87	3457275
1992-03-25	19.87	20.41	19.65	20.30	3916633
1992-03-26	20.73	20.95	20.41	20.73	6927373
1992-03-27	20.63	20.63	19.98	20.09	2530100
1992-03-30	20.09	20.19	19.87	19.87	1598299
1992-03-31	19.87	20.19	19.65	19.76	1334978
1992-04-01	19.55	19.76	19.55	19.76	1664922
1992-04-02	19.65	20.09	19.22	19.44	1826722
1992-04-03	19.44	19.55	19.11	19.22	1270999
1992-04-06	19.44	19.87	19.33	19.87	1398297
1992-04-07	19.87	19.87	19.22	19.33	1274832
1992-04-08	19.01	19.11	18.57	19.11	1821567
1992-04-09	19.11	19.55	19.01	19.44	1281706
1992-04-10	19.65	19.76	19.11	19.33	1280913
1992-04-13	19.22	19.55	19.11	19.44	671653
1992-04-14	19.44	19.98	19.44	19.55	2432545
1992-04-15	19.65	19.76	19.44	19.76	1719384
1992-04-16	19.76	19.98	19.65	19.87	2494542
1992-04-20	19.87	20.19	19.44	19.65	2759184
1992-04-21	19.44	19.55	19.22	19.44	1198823
1992-04-22	19.22	19.98	19.11	19.87	1457650
1992-04-23	19.98	20.41	19.87	20.30	3463224
1992-04-24	20.41	20.52	19.33	19.55	3285562
1992-04-27	19.22	19.33	18.90	18.90	3284372
1992-04-28	18.90	19.01	18.68	18.79	1872327
1992-04-29	18.90	19.33	18.79	19.11	1682636
1992-04-30	19.44	19.55	19.11	19.44	1078663
1992-05-01	19.65	19.65	19.44	19.44	1187058
1992-05-04	19.55	19.65	19.22	19.22	1110257
1992-05-05	19.22	19.65	19.01	19.44	2133797
1992-05-06	19.65	19.65	19.33	19.55	1268090
1992-05-07	19.44	19.44	19.11	19.22	800670
1992-05-08	19.22	19.33	18.90	18.90	1330616
1992-05-11	19.11	19.65	19.11	19.65	1359565
1992-05-12	19.65	19.87	19.44	19.65	1442184
1992-05-13	19.76	19.98	19.65	19.98	1356261
1992-05-14	19.98	20.09	19.44	19.55	2849205
1992-05-15	19.22	19.44	19.01	19.22	2277223
1992-05-18	19.33	19.55	19.11	19.11	858701
1992-05-19	19.11	19.55	19.01	19.44	1427643
1992-05-20	19.55	19.87	19.33	19.87	1400941
1992-05-21	19.76	19.87	19.55	19.65	1417200
1992-05-22	19.76	19.98	19.65	19.76	1055001
1992-05-26	19.65	19.76	19.33	19.55	1478007
1992-05-27	19.44	19.65	19.33	19.65	614415
1992-05-28	19.65	19.76	19.55	19.76	1076416
1992-05-29	19.76	19.98	19.65	19.65	1159960
1992-06-01	19.65	20.30	19.55	20.19	2901816
1992-06-02	20.30	20.63	20.09	20.19	2740149
1992-06-03	20.30	20.95	20.19	20.95	4250675
1992-06-04	20.95	21.06	20.52	20.73	2509876
1992-06-05	20.73	20.73	19.98	20.41	2537371
1992-06-08	20.41	20.73	20.41	20.73	1985217
1992-06-09	20.84	20.84	20.52	20.63	1441523
1992-06-10	20.73	21.27	20.63	20.95	2526531
1992-06-11	20.95	21.06	20.41	20.63	1892552
1992-06-12	20.73	20.84	20.30	20.41	2190110
1992-06-15	20.30	20.52	20.19	20.41	1505370
1992-06-16	20.41	20.63	20.09	20.09	2688463
1992-06-17	20.09	20.30	19.65	19.98	1697441
1992-06-18	19.98	20.09	19.87	19.98	1025259
1992-06-19	20.19	20.19	19.87	20.09	2910144
1992-06-22	20.09	20.52	19.98	20.52	1252096
1992-06-23	20.52	20.63	20.41	20.52	1229095
1992-06-24	20.41	20.52	20.19	20.19	849183
1992-06-25	20.19	20.41	20.09	20.19	1221163
1992-06-26	19.87	20.09	19.76	19.87	1088974
1992-06-29	19.98	20.52	19.87	20.30	1059099
1992-06-30	20.19	20.41	19.98	20.09	918186
1992-07-01	20.09	20.41	19.98	20.30	816136
1992-07-02	20.52	20.63	20.19	20.30	1053019
1992-07-06	20.19	20.95	20.09	20.95	1779398
1992-07-07	20.95	21.27	20.52	20.63	2135912
1992-07-08	20.52	20.84	20.52	20.84	1462012
1992-07-09	20.73	20.84	20.52	20.52	1237158
1992-07-10	20.52	20.73	20.41	20.73	837947
1992-07-13	20.73	20.84	20.41	20.63	1150442
1992-07-14	20.52	21.27	20.52	21.27	2966060
1992-07-15	21.27	21.27	20.84	20.95	1796583
1992-07-16	20.95	21.27	20.84	21.06	1230284
1992-07-17	21.06	21.06	20.63	20.95	1724540
1992-07-20	20.63	20.73	20.30	20.63	965642
1992-07-21	20.73	20.84	20.52	20.63	953745
1992-07-22	20.63	20.84	20.52	20.52	1200674
1992-07-23	20.52	20.73	20.41	20.63	1026713
1992-07-24	20.52	20.52	19.98	19.98	1455799
1992-07-27	19.98	20.30	19.55	19.65	1377411
1992-07-28	19.65	20.09	19.44	19.87	1957457
1992-07-29	20.09	20.41	19.98	19.98	1764593
1992-07-30	20.09	20.19	19.65	19.87	1820377
1992-07-31	19.98	19.98	19.65	19.87	672843
1992-08-03	19.76	19.87	19.44	19.76	820894
1992-08-04	19.65	19.65	19.44	19.44	1016138
1992-08-05	19.55	19.55	19.11	19.44	1042840
1992-08-06	19.44	19.65	19.11	19.11	1118320
1992-08-07	19.22	19.65	19.11	19.11	1101135
1992-08-10	19.01	19.33	19.01	19.11	952423
1992-08-11	19.33	19.33	19.11	19.22	758633
1992-08-12	19.22	19.33	19.11	19.11	1154672
1992-08-13	19.22	19.33	18.68	18.79	1558642
1992-08-14	18.90	19.11	18.79	19.11	1147005
1992-08-17	19.11	19.44	19.11	19.33	1244429
1992-08-18	19.33	19.44	19.11	19.22	736822
1992-08-19	19.22	19.33	18.68	18.68	1293206
1992-08-20	18.68	18.79	18.47	18.68	991683
1992-08-21	18.79	18.79	17.93	17.93	2853039
1992-08-24	17.60	17.93	17.49	17.93	1756926
1992-08-25	18.03	18.14	17.71	18.14	1270338
1992-08-26	18.14	18.25	17.93	18.14	1077077
1992-08-27	18.14	18.47	18.14	18.25	1186794
1992-08-28	18.14	18.25	17.93	18.14	968946
1992-08-31	18.14	18.25	18.03	18.03	893598
1992-09-01	18.14	18.36	18.03	18.36	790094
1992-09-02	18.36	18.79	18.25	18.68	1186530
1992-09-03	18.79	19.11	18.68	18.79	1834389
1992-09-04	18.79	19.01	18.68	19.01	810848
1992-09-08	18.90	19.22	18.90	19.01	1029092
1992-09-09	19.01	19.22	18.90	19.01	1305500
1992-09-10	19.01	19.11	18.79	18.90	1610725
1992-09-11	18.90	18.90	18.79	18.79	734575
1992-09-14	19.01	19.65	18.90	19.55	3353507
1992-09-15	19.44	19.55	19.44	19.44	1517267
1992-09-16	19.44	19.65	19.33	19.55	1484352
1992-09-17	19.44	19.55	19.44	19.44	874695
1992-09-18	19.55	19.55	19.44	19.44	1647606
1992-09-21	19.44	19.55	19.22	19.33	946342
1992-09-22	19.44	19.44	19.01	19.01	2270481
1992-09-23	19.01	19.33	19.01	19.22	1208341
1992-09-24	19.11	19.55	19.11	19.33	1125326
1992-09-25	19.33	19.44	19.01	19.01	1026845
1992-09-28	18.68	18.90	18.68	18.90	954141
1992-09-29	18.68	19.01	18.68	18.79	786129
1992-09-30	18.90	19.01	18.68	18.90	1163132
1992-10-01	18.79	18.90	18.57	18.68	1303782
1992-10-02	18.57	18.68	18.25	18.36	1332731
1992-10-05	18.14	18.25	17.39	18.14	1995131
1992-10-06	18.14	18.25	17.82	18.03	1258308
1992-10-07	18.14	18.25	17.82	18.03	1047995
1992-10-08	18.14	18.14	17.71	17.93	910651
1992-10-09	17.93	17.93	17.39	17.71	1057910
1992-10-12	17.82	17.93	17.49	17.60	1085802
1992-10-13	17.60	17.82	17.49	17.60	1075755
1992-10-14	17.71	17.82	17.49	17.60	1382170
1992-10-15	17.60	17.82	17.49	17.71	1241917
1992-10-16	17.71	17.71	17.28	17.28	2036242
1992-10-19	17.39	18.03	17.39	17.82	2021569
1992-10-20	18.25	18.25	17.82	18.14	1562211
1992-10-21	18.03	18.14	17.60	17.71	839401
1992-10-22	17.82	17.82	17.39	17.71	704832
1992-10-23	17.60	17.82	17.28	17.60	878265
1992-10-26	17.60	17.93	17.60	17.71	1237555
1992-10-27	18.25	18.57	17.60	17.71	3522048
1992-10-28	17.60	18.03	17.49	18.03	1172782
1992-10-29	18.14	18.25	18.03	18.14	1644565
1992-10-30	18.03	18.57	17.39	18.47	1310127
1992-11-02	18.57	18.79	18.47	18.47	1246940
1992-11-03	18.47	18.57	18.25	18.36	1102193
1992-11-04	18.36	18.57	17.82	17.93	844821
1992-11-05	17.93	18.25	17.93	18.14	733121
1992-11-06	18.25	18.25	17.93	17.93	784410
1992-11-09	17.93	18.36	17.93	18.25	1044294
1992-11-10	18.36	18.90	18.36	18.57	2393813
1992-11-11	18.47	18.90	18.47	18.57	1494266
1992-11-12	18.57	18.90	18.57	18.79	1013230
1992-11-13	18.79	18.79	18.57	18.68	858172
1992-11-16	18.79	18.79	18.57	18.68	517917
1992-11-17	18.79	19.11	18.68	18.79	1539343
1992-11-18	18.90	19.55	18.79	19.44	2206105
1992-11-19	19.44	19.76	19.22	19.22	2143976
1992-11-20	19.44	19.65	19.01	19.33	2527060
1992-11-23	19.44	19.44	19.11	19.11	1082497
1992-11-24	19.11	19.87	19.11	19.55	1461087
1992-11-25	19.65	20.19	19.55	20.09	1865982
1992-11-27	19.87	20.19	19.87	19.98	510779
1992-11-30	19.98	19.98	19.55	19.76	1438747
1992-12-01	19.76	19.76	19.44	19.44	888311
1992-12-02	19.44	19.65	19.33	19.65	885535
1992-12-03	19.44	20.09	19.33	19.98	1369744
1992-12-04	20.19	20.30	19.87	20.19	1915817
1992-12-07	21.38	21.92	21.06	21.38	11741438
1992-12-08	21.38	21.49	20.73	20.95	2961434
1992-12-09	20.84	21.17	20.73	21.06	1274568
1992-12-10	21.06	21.27	20.95	21.27	1148591
1992-12-11	21.17	21.27	20.95	20.95	613357
1992-12-14	21.06	21.38	20.95	21.17	1043633
1992-12-15	21.06	21.38	21.06	21.06	1725201
1992-12-16	21.17	21.60	21.17	21.49	3456482
1992-12-17	21.27	21.49	21.17	21.38	2025534
1992-12-18	21.49	21.49	21.17	21.27	2779145
1992-12-21	21.27	21.49	21.17	21.38	1028167
1992-12-22	21.27	21.38	21.06	21.27	1284878
1992-12-23	21.38	21.60	21.27	21.38	1085273
1992-12-24	21.49	21.71	21.38	21.71	529021
1992-12-28	21.71	21.71	21.17	21.38	837154
1992-12-29	21.06	21.71	21.06	21.38	2343185
1992-12-30	21.38	21.71	21.27	21.71	1306425
1992-12-31	21.60	21.71	21.38	21.49	801463
1993-01-04	21.49	21.71	21.49	21.60	1338812
1993-01-05	21.49	21.92	21.49	21.92	1716212
1993-01-06	21.81	22.25	21.71	21.81	2735919
1993-01-07	22.03	22.14	21.60	21.81	2048403
1993-01-08	21.71	21.92	21.49	21.60	2348076
1993-01-11	21.49	21.60	21.38	21.49	1523083
1993-01-12	21.38	21.60	21.27	21.60	1998832
1993-01-13	21.60	21.71	21.38	21.60	1727051
1993-01-14	21.60	21.81	21.38	21.71	3105388
1993-01-15	21.71	21.92	21.60	21.71	3232025
1993-01-18	21.81	22.14	21.71	22.14	1821699
1993-01-19	22.14	22.25	21.92	22.03	1833728
1993-01-20	21.81	22.25	21.71	22.03	1630289
1993-01-21	21.92	22.14	21.60	21.81	1424338
1993-01-22	21.71	22.14	21.60	22.14	2866786
1993-01-25	22.35	23.00	21.49	21.71	6500799
1993-01-26	20.73	20.95	19.98	20.63	9656816
1993-01-27	20.19	20.30	19.65	19.87	7038016
1993-01-28	19.65	19.76	19.33	19.33	4763040
1993-01-29	19.44	20.19	19.44	20.09	3784840
1993-02-01	21.60	21.71	20.95	21.27	8765332
1993-02-02	21.49	21.49	21.17	21.27	3888212
1993-02-03	21.27	21.60	21.27	21.49	4153780
1993-02-04	21.60	21.71	21.38	21.49	3552055
1993-02-05	21.38	21.81	21.38	21.60	3138964
1993-02-08	21.60	21.81	21.49	21.81	1722292
1993-02-09	21.71	21.71	21.49	21.49	1634915
1993-02-10	21.60	21.60	21.27	21.49	1889380
1993-02-11	21.60	21.60	21.27	21.60	2544906
1993-02-12	21.60	21.92	21.17	21.27	3342932
1993-02-16	21.17	21.27	20.41	20.52	2838894
1993-02-17	20.52	20.95	20.41	20.95	2299827
1993-02-18	21.17	21.27	20.09	20.63	2542394
1993-02-19	20.73	20.84	20.63	20.84	1995131
1993-02-22	20.73	21.06	20.63	20.95	1551240
1993-02-23	21.06	21.06	20.63	20.63	2526796
1993-02-24	20.73	21.17	20.73	21.17	1728241
1993-02-25	20.95	21.06	20.73	20.84	1704050
1993-02-26	20.84	21.27	20.73	21.17	1621961
1993-03-01	21.17	21.49	21.06	21.27	956917
1993-03-02	21.17	21.38	20.95	21.27	2214961
1993-03-03	21.27	21.60	21.17	21.49	1152293
1993-03-04	21.49	21.71	21.38	21.71	1551901
1993-03-05	21.71	22.14	21.60	22.14	2804261
1993-03-08	22.25	23.11	22.25	23.11	3597660
1993-03-09	23.54	24.19	23.33	24.19	6926712
1993-03-10	24.08	24.19	23.11	23.43	4131572
1993-03-11	23.33	23.76	23.11	23.65	2212318
1993-03-12	23.43	24.19	23.33	24.19	3822382
1993-03-15	24.19	24.19	23.43	23.43	1859637
1993-03-16	23.54	23.76	23.22	23.65	1891362
1993-03-17	23.43	23.97	23.33	23.76	1955210
1993-03-18	23.87	24.19	23.87	24.08	3283711
1993-03-19	24.19	24.41	23.87	24.41	3700239
1993-03-22	24.19	24.73	24.08	24.41	3566728
1993-03-23	24.73	24.95	24.73	24.95	2403992
1993-03-24	24.84	25.05	23.87	23.97	2404917
1993-03-25	23.97	24.30	23.97	24.30	1149517
1993-03-26	24.19	24.30	23.65	23.97	851166
1993-03-29	23.97	23.97	23.33	23.65	1330352
1993-03-30	23.76	23.97	23.76	23.97	994591
1993-03-31	23.87	23.87	23.22	23.43	1256193
1993-04-01	23.33	23.76	23.33	23.76	1140792
1993-04-02	23.54	23.54	22.89	23.33	2187598
1993-04-05	23.33	24.41	23.33	24.30	1525859
1993-04-06	24.41	24.73	23.97	24.30	1803457
1993-04-07	24.51	25.05	24.51	24.84	2657927
1993-04-08	24.73	25.49	24.51	24.84	4093898
1993-04-12	25.16	25.38	24.84	25.27	2489122
1993-04-13	25.38	25.70	25.27	25.38	2681854
1993-04-14	25.16	25.59	25.05	25.38	1377014
1993-04-15	25.49	25.59	24.73	24.73	2198967
1993-04-16	24.62	25.16	24.51	25.05	1564194
1993-04-19	24.95	25.05	24.41	24.73	654733
1993-04-20	24.73	24.73	23.97	24.08	1433988
1993-04-21	24.30	24.73	24.30	24.62	1640335
1993-04-22	24.41	24.73	24.08	24.41	1189570
1993-04-23	24.95	25.38	24.84	25.27	3256744
1993-04-26	24.95	25.16	24.41	24.51	2214036
1993-04-27	24.51	24.62	24.08	24.41	1753225
1993-04-28	24.41	24.41	23.87	23.97	723868
1993-04-29	23.97	24.62	23.87	24.51	1559435
1993-04-30	24.51	24.73	23.97	24.19	1326518
1993-05-03	23.97	24.30	23.87	24.19	797629
1993-05-04	24.19	24.41	24.08	24.41	1089106
1993-05-05	24.30	24.30	23.97	23.97	1445092
1993-05-06	23.97	24.62	23.87	24.62	1856993
1993-05-07	24.41	24.51	23.97	24.08	563787
1993-05-10	23.97	24.19	23.87	23.97	994194
1993-05-11	23.87	24.62	23.87	24.51	1485013
1993-05-12	24.19	24.41	24.08	24.19	1244164
1993-05-13	24.08	24.08	23.76	23.76	1602397
1993-05-14	23.76	24.30	23.65	23.76	1417596
1993-05-17	23.87	23.97	23.33	23.54	1139735
1993-05-18	23.65	23.97	23.43	23.97	1012304
1993-05-19	23.65	24.51	23.33	24.51	1591425
1993-05-20	24.62	25.16	24.51	24.95	2839952
1993-05-21	24.84	24.95	24.41	24.41	1626984
1993-05-24	24.30	24.51	24.30	24.30	1170667
1993-05-25	24.30	24.51	24.19	24.51	1141982
1993-05-26	24.41	25.05	24.30	24.84	1404906
1993-05-27	25.05	25.16	24.84	25.05	1415085
1993-05-28	25.05	25.05	24.73	24.84	728230
1993-06-01	24.84	24.84	24.62	24.62	591678
1993-06-02	24.62	24.73	23.65	24.41	1053812
1993-06-03	24.41	24.84	24.30	24.84	1051829
1993-06-04	24.73	24.95	24.51	24.95	1344231
1993-06-07	24.73	24.84	24.51	24.73	638606
1993-06-08	24.51	24.62	24.19	24.41	809791
1993-06-09	24.41	24.84	24.41	24.62	976349
1993-06-10	24.73	25.38	24.62	25.05	2277090
1993-06-11	25.59	25.70	25.38	25.70	1891098
1993-06-14	25.70	25.70	25.38	25.38	1011115
1993-06-15	25.38	25.70	25.38	25.59	1784686
1993-06-16	25.59	26.03	25.49	25.70	2853700
1993-06-17	25.81	25.92	25.49	25.92	2391698
1993-06-18	25.92	25.92	25.59	25.92	2654094
1993-06-21	25.92	25.92	25.59	25.59	2052501
1993-06-22	25.59	26.24	25.59	26.03	2218266
1993-06-23	25.92	26.67	25.92	26.57	2715298
1993-06-24	26.57	26.67	26.35	26.57	1671135
1993-06-25	26.57	26.89	26.57	26.67	2440476
1993-06-28	26.78	27.00	26.57	27.00	1718062
1993-06-29	27.00	27.32	26.67	27.21	2232543
1993-06-30	27.32	27.97	27.21	27.86	3835072
1993-07-01	27.65	27.75	26.89	27.00	1773582
1993-07-02	26.57	26.89	26.35	26.78	1354410
1993-07-06	26.89	27.21	26.67	26.78	1759570
1993-07-07	26.67	27.21	26.67	27.11	2001476
1993-07-08	27.11	27.32	26.67	26.67	1683561
1993-07-09	27.00	27.11	26.67	26.78	1239934
1993-07-12	26.78	27.21	26.57	27.11	1713436
1993-07-13	27.21	27.65	27.11	27.43	2029632
1993-07-14	27.43	27.65	27.32	27.54	2175040
1993-07-15	27.43	27.43	27.00	27.32	689498
1993-07-16	27.32	27.43	27.21	27.43	1434913
1993-07-19	27.21	27.97	27.21	27.75	1878276
1993-07-20	27.65	27.75	27.43	27.54	1319512
1993-07-21	27.43	27.97	27.32	27.97	1439408
1993-07-22	27.86	28.08	27.65	27.86	1989843
1993-07-23	27.86	28.19	27.65	28.19	202910
1993-07-26	28.08	29.59	28.08	29.59	3646174
1993-07-27	29.16	29.37	28.62	29.37	4577446
1993-07-28	29.27	29.27	28.62	28.62	1754943
1993-07-29	28.62	28.73	28.29	28.62	1382698
1993-07-30	28.51	28.62	27.97	28.19	938939
1993-08-02	28.29	28.73	28.19	28.51	1702332
1993-08-03	28.51	29.16	28.51	29.05	2415228
1993-08-04	29.16	29.48	29.05	29.37	3950209
1993-08-05	29.48	29.70	28.94	28.94	2095330
1993-08-06	29.05	29.16	28.73	28.73	1003712
1993-08-09	28.83	29.37	28.83	29.27	1248923
1993-08-10	29.27	29.37	28.83	28.94	1195783
1993-08-11	28.94	29.05	28.51	28.62	1040857
1993-08-12	28.73	28.83	28.29	28.73	1190099
1993-08-13	28.83	28.94	28.51	28.62	784146
1993-08-16	28.73	29.05	28.62	28.83	1388515
1993-08-17	28.83	28.83	28.19	28.19	1027506
1993-08-18	28.51	29.16	28.40	29.05	2574384
1993-08-19	28.83	29.05	28.73	28.83	1183489
1993-08-20	28.62	28.62	27.97	28.40	2051179
1993-08-23	28.40	28.62	28.19	28.40	886064
1993-08-24	28.19	28.40	27.86	28.40	1782174
1993-08-25	28.51	29.05	28.29	29.05	1793410
1993-08-26	28.94	29.05	28.51	28.62	1045880
1993-08-27	28.19	28.40	28.08	28.19	1194725
1993-08-30	28.29	28.40	28.08	28.19	1426850
1993-08-31	28.08	28.29	28.08	28.08	1410987
1993-09-01	28.08	28.62	28.08	28.29	1976624
1993-09-02	28.40	28.73	28.29	28.62	1673250
1993-09-03	28.83	29.16	28.83	28.94	1772260
1993-09-07	28.83	29.48	28.51	28.62	1775697
1993-09-08	28.40	28.62	28.19	28.51	1755472
1993-09-09	28.51	28.94	28.51	28.94	998292
1993-09-10	29.05	29.48	28.94	29.27	1907225
1993-09-13	29.37	29.48	29.16	29.37	1587063
1993-09-14	29.05	29.16	28.73	28.94	1283292
1993-09-15	28.73	29.48	28.51	29.37	1379922
1993-09-16	29.37	29.48	29.16	29.27	1183489
1993-09-17	28.94	29.48	28.94	29.37	2533670
1993-09-20	29.27	30.13	29.27	29.91	2680003
1993-09-21	30.02	30.02	28.62	29.37	2517278
1993-09-22	29.59	29.70	29.16	29.70	1850913
1993-09-23	29.70	30.24	29.70	30.13	2610339
1993-09-24	30.02	31.10	30.02	30.88	3643662
1993-09-27	30.99	31.32	30.88	31.10	2341334
1993-09-28	31.10	31.64	30.99	31.53	2751121
1993-09-29	31.42	31.53	30.99	31.10	2387336
1993-09-30	31.10	31.10	30.45	30.99	1171460
1993-10-01	30.67	31.10	30.45	30.56	1709602
1993-10-04	30.56	30.67	30.24	30.67	1331409
1993-10-05	30.67	31.10	30.67	31.10	2093215
1993-10-06	31.10	31.21	30.88	30.99	1313828
1993-10-07	30.99	31.10	30.45	30.45	990625
1993-10-08	30.45	30.56	30.13	30.56	1428832
1993-10-11	30.56	30.78	30.45	30.56	385463
1993-10-12	30.78	31.32	30.78	31.10	3176902
1993-10-13	30.99	31.21	30.88	31.10	1287522
1993-10-14	30.99	31.21	30.78	31.10	2440873
1993-10-15	31.10	31.21	30.02	30.13	1864396
1993-10-18	30.13	30.13	28.40	28.94	2493616
1993-10-19	28.94	29.59	28.73	28.94	2340541
1993-10-20	29.37	29.81	29.37	29.81	1782703
1993-10-21	29.81	29.81	29.37	29.81	1512640
1993-10-22	29.70	29.91	29.37	29.70	1181242
1993-10-25	29.81	29.81	28.94	29.37	1050507
1993-10-26	29.16	29.27	27.97	28.19	2827394
1993-10-27	28.40	28.62	28.19	28.19	1508543
1993-10-28	28.19	28.29	26.67	27.21	3294286
1993-10-29	27.75	28.19	27.65	27.86	2908558
1993-11-01	27.86	27.97	27.32	27.43	1390233
1993-11-02	27.75	27.75	27.21	27.43	1591557
1993-11-03	27.43	27.43	26.35	26.35	2382710
1993-11-04	26.13	27.00	26.13	26.35	1511054
1993-11-05	26.35	26.89	26.35	26.67	1594994
1993-11-08	27.11	27.11	26.35	26.46	2750195
1993-11-09	26.78	27.54	26.67	27.54	2274314
1993-11-10	27.54	27.65	27.00	27.00	1241124
1993-11-11	27.21	27.21	26.67	26.67	1460822
1993-11-12	27.11	27.21	26.78	26.89	1957854
1993-11-15	27.00	27.54	26.89	27.43	948986
1993-11-16	27.43	27.65	27.43	27.65	879586
1993-11-17	27.65	27.75	26.78	26.78	1446546
1993-11-18	26.67	26.78	26.35	26.57	1612179
1993-11-19	26.46	26.57	25.92	26.57	2037696
1993-11-22	26.35	26.46	25.70	25.70	2225801
1993-11-23	26.03	26.46	25.92	26.13	1505106
1993-11-24	26.24	26.67	26.24	26.57	1632404
1993-11-26	26.89	26.89	26.57	26.78	312098
1993-11-29	26.78	27.43	26.67	27.32	1276022
1993-11-30	27.32	27.43	27.00	27.11	649577
1993-12-01	27.32	27.75	27.21	27.75	1378336
1993-12-02	27.97	27.97	27.32	27.86	911047
1993-12-03	27.86	27.86	27.21	27.32	731270
1993-12-06	27.54	27.65	26.78	27.00	1325064
1993-12-07	27.32	27.65	27.21	27.32	1398297
1993-12-08	27.43	27.97	27.32	27.54	1073508
1993-12-09	27.75	27.86	27.32	27.32	897432
1993-12-10	27.32	27.43	27.11	27.21	504830
1993-12-13	27.00	27.21	26.67	27.11	1162736
1993-12-14	27.65	27.65	26.78	27.00	1134315
1993-12-15	26.67	26.78	26.13	26.24	1176087
1993-12-16	26.46	26.78	25.92	26.03	2479736
1993-12-17	25.92	26.35	25.92	26.24	3399905
1993-12-20	26.46	26.78	26.35	26.67	1298891
1993-12-21	26.67	27.32	26.35	27.21	1929962
1993-12-22	27.11	27.21	26.78	26.89	1454081
1993-12-23	27.00	27.32	26.78	27.11	1469415
1993-12-27	27.32	27.54	27.00	27.54	1066238
1993-12-28	27.43	27.43	26.89	27.00	1176087
1993-12-29	26.89	27.11	26.67	26.89	1315282
1993-12-30	27.00	27.21	26.89	27.11	837154
1993-12-31	26.89	27.21	26.67	26.67	886196
1994-01-03	25.92	26.35	25.59	25.59	2213904
1994-01-04	25.59	26.24	25.59	26.13	1578867
1994-01-05	26.24	26.46	25.70	25.81	1828440
1994-01-06	25.59	25.81	24.73	25.27	5492460
1994-01-07	25.49	25.59	24.73	25.16	5320350
1994-01-10	25.27	25.70	25.05	25.49	5382082
1994-01-11	25.49	27.21	25.38	26.57	6910189
1994-01-12	26.57	27.00	26.24	26.46	5227685
1994-01-13	26.24	27.32	26.24	27.00	2879609
1994-01-14	27.11	28.08	27.11	27.75	2471541
1994-01-17	27.75	27.75	27.11	27.11	1117924
1994-01-18	27.00	27.11	26.35	26.57	2050518
1994-01-19	26.35	26.57	25.70	26.03	2683440
1994-01-20	25.92	26.57	25.81	26.57	2510404
1994-01-21	26.57	26.67	26.24	26.67	2026592
1994-01-24	26.57	27.21	26.24	27.21	1462409
1994-01-25	27.86	28.51	27.75	28.29	9357804
1994-01-26	28.08	28.19	27.43	27.75	3854239
1994-01-27	27.65	27.75	27.43	27.65	1525331
1994-01-28	27.86	28.40	27.86	28.19	3286090
1994-01-31	28.40	28.62	28.19	28.19	2560768
1994-02-01	27.97	28.51	27.86	28.19	1490433
1994-02-02	28.08	28.51	27.97	28.29	1705108
1994-02-03	27.97	28.08	27.86	27.86	1070071
1994-02-04	27.86	28.29	26.67	26.67	2126527
1994-02-07	26.35	26.67	26.03	26.46	4379030
1994-02-08	26.35	27.00	26.35	26.57	3257405
1994-02-09	26.35	26.46	25.92	26.24	2760242
1994-02-10	26.35	26.78	26.24	26.24	2074180
1994-02-11	26.67	27.00	26.46	27.00	1652100
1994-02-14	26.78	27.21	26.78	26.78	1221163
1994-02-15	26.89	27.11	26.35	26.46	2010333
1994-02-16	26.57	26.57	26.13	26.13	1851045
1994-02-17	26.35	26.46	25.70	25.92	3000958
1994-02-18	25.92	26.03	25.49	25.70	2039414
1994-02-22	25.49	26.13	25.49	26.13	1630157
1994-02-23	26.24	26.46	26.03	26.24	1494002
1994-02-24	26.03	26.03	25.38	25.38	2052369
1994-02-25	25.49	25.70	25.05	25.38	3027000
1994-02-28	25.38	25.70	25.27	25.27	1687923
1994-03-01	25.16	25.38	24.30	24.95	2651582
1994-03-02	24.41	24.84	24.41	24.84	3910420
1994-03-03	24.84	24.84	24.51	24.73	1289505
1994-03-04	24.73	25.05	24.62	24.62	1915289
1994-03-07	24.84	24.95	24.41	24.84	2707498
1994-03-08	25.05	25.49	24.95	25.05	2741207
1994-03-09	25.05	25.16	24.30	24.41	3203737
1994-03-10	24.62	24.62	24.19	24.51	2266912
1994-03-11	24.51	24.95	24.30	24.73	2111722
1994-03-14	25.05	25.70	24.95	24.95	2818802
1994-03-15	25.38	25.70	25.16	25.38	3963031
1994-03-16	25.70	26.46	25.59	26.35	3200696
1994-03-17	26.13	26.24	25.81	26.03	1509071
1994-03-18	26.03	26.24	24.95	26.03	3317155
1994-03-21	25.81	26.03	25.70	25.92	1515813
1994-03-22	25.92	26.13	25.70	25.81	2395135
1994-03-23	26.03	26.57	25.81	26.46	1742650
1994-03-24	26.24	26.24	25.49	25.70	1502726
1994-03-25	25.70	26.13	25.59	25.59	2023023
1994-03-28	25.70	25.81	25.38	25.38	1830555
1994-03-29	25.49	25.49	24.84	24.84	1989315
1994-03-30	24.84	25.05	24.19	24.19	2920719
1994-03-31	24.19	24.51	22.79	23.97	4112273
1994-04-04	22.89	23.87	22.68	23.54	2340409
1994-04-05	24.19	25.05	24.08	24.73	3138567
1994-04-06	25.05	25.70	24.95	25.70	3920863
1994-04-07	25.59	26.03	25.27	25.92	1593672
1994-04-08	25.70	26.03	25.70	25.92	1751110
1994-04-11	25.92	26.24	25.81	26.24	1128631
1994-04-12	26.13	26.13	25.81	25.81	1123079
1994-04-13	25.70	25.92	25.49	25.81	1594598
1994-04-14	25.59	25.92	25.38	25.81	1495852
1994-04-15	25.59	26.03	25.59	26.03	1992355
1994-04-18	25.92	26.03	25.59	25.92	1826193
1994-04-19	26.03	26.35	25.59	26.13	2046024
1994-04-20	26.13	26.35	25.27	25.81	1945163
1994-04-21	25.92	26.03	25.49	25.70	1889512
1994-04-22	25.81	25.92	25.16	25.59	3445378
1994-04-25	25.38	26.03	25.16	25.92	2256072
1994-04-26	25.70	25.92	25.70	25.81	947135
1994-04-28	25.59	25.81	25.49	25.49	1718988
1994-04-29	25.38	25.59	25.16	25.59	1316868
1994-05-02	25.81	26.35	25.70	26.03	1372784
1994-05-03	26.03	26.24	25.27	25.59	1535509
1994-05-04	25.49	25.59	25.16	25.27	1805175
1994-05-05	25.38	25.70	25.38	25.38	1489772
1994-05-06	25.16	25.81	25.05	25.81	2470748
1994-05-09	25.49	25.81	25.05	25.38	1416803
1994-05-10	25.59	25.70	24.95	25.27	1390365
1994-05-11	25.27	25.49	25.16	25.38	1305897
1994-05-12	25.38	25.49	24.84	25.05	1568953
1994-05-13	25.16	25.27	24.73	24.73	1156787
1994-05-16	24.73	24.84	24.41	24.51	948457
1994-05-17	24.73	25.59	24.73	25.59	1819319
1994-05-18	25.49	26.03	25.49	25.92	1621961
1994-05-19	25.81	26.13	25.49	25.70	1278137
1994-05-20	25.59	26.13	25.59	25.92	2101808
1994-05-23	25.92	25.92	25.27	25.49	900605
1994-05-24	25.38	25.70	25.27	25.59	894920
1994-05-25	25.49	25.70	25.38	25.70	865839
1994-05-26	25.59	25.81	25.49	25.59	1068088
1994-05-27	25.38	25.59	25.16	25.59	925720
1994-05-31	25.82	27.04	25.70	27.04	1587001
1994-06-01	27.41	27.78	26.80	27.17	1972435
1994-06-02	27.04	27.04	26.68	26.80	942704
1994-06-03	26.80	27.29	26.68	27.04	1179985
1994-06-06	27.29	27.53	27.17	27.17	1209732
1994-06-07	27.17	27.66	27.17	27.53	2086876
1994-06-08	27.41	27.78	27.29	27.78	1794067
1994-06-09	27.66	28.14	27.66	28.14	1496475
1994-06-10	28.02	28.27	27.78	28.27	1588751
1994-06-13	28.27	28.27	27.66	27.78	732022
1994-06-14	27.66	27.90	27.41	27.90	759086
1994-06-15	27.90	28.02	27.04	27.41	1607999
1994-06-16	27.17	27.53	27.04	27.41	1018765
1994-06-17	27.53	27.53	27.17	27.53	3258228
1994-06-20	27.04	27.29	26.80	26.92	1115357
1994-06-21	26.80	26.92	25.94	26.19	1970685
1994-06-22	26.43	26.55	26.06	26.19	1807949
1994-06-23	25.94	26.31	25.82	26.19	1195617
1994-06-24	26.06	26.06	25.33	25.45	1676593
1994-06-27	25.45	25.94	25.21	25.70	1949687
1994-06-28	25.94	25.94	25.21	25.33	1675427
1994-06-29	25.45	25.70	25.09	25.21	2020265
1994-06-30	25.21	25.33	25.09	25.21	3752970
1994-07-01	25.09	25.45	24.72	25.45	990650
1994-07-05	25.21	25.45	24.72	24.96	1226997
1994-07-06	24.96	25.57	24.72	25.57	1517473
1994-07-07	25.57	25.57	24.96	25.21	1740171
1994-07-08	24.96	25.09	24.72	25.09	1251729
1994-07-11	25.33	25.57	24.96	25.57	1051779
1994-07-12	25.57	25.94	25.45	25.94	1079776
1994-07-13	25.82	25.82	25.57	25.82	1141488
1994-07-14	25.94	26.55	25.82	26.19	2265478
1994-07-15	26.19	26.23	25.57	26.06	1924489
1994-07-18	25.94	25.94	25.45	25.94	2095275
1994-07-19	25.82	26.43	25.82	26.43	1301775
1994-07-20	26.43	26.43	26.06	26.43	1188734
1994-07-21	26.31	26.43	25.33	26.06	1597150
1994-07-22	25.94	26.19	25.33	25.45	1213582
1994-07-25	25.57	25.70	25.45	25.70	756170
1994-07-26	25.94	26.19	25.82	25.82	1252429
1994-07-27	25.82	25.88	25.45	25.57	876677
1994-07-28	25.57	25.82	25.45	25.70	845063
1994-07-29	25.82	26.06	25.70	25.94	798750
1994-08-01	25.70	26.31	25.70	26.31	1024131
1994-08-02	26.31	26.68	26.06	26.68	2004516
1994-08-03	26.43	27.04	26.31	27.04	1824514
1994-08-04	26.92	27.29	26.80	27.29	2036363
1994-08-05	27.04	27.29	26.92	27.17	814732
1994-08-08	27.17	27.17	26.43	26.55	910390
1994-08-09	26.43	26.68	25.94	26.68	2046979
1994-08-10	26.55	26.80	26.31	26.43	1033930
1994-08-11	26.43	26.55	26.19	26.43	1474427
1994-08-12	26.43	27.29	26.43	27.17	1852045
1994-08-15	27.29	27.29	27.04	27.04	1153037
1994-08-16	27.17	27.29	26.68	26.80	1148604
1994-08-17	27.04	27.17	26.68	27.04	912140
1994-08-18	26.80	27.04	26.68	26.68	760370
1994-08-19	26.92	26.92	26.55	26.80	1874793
1994-08-22	26.55	27.04	26.55	27.04	685476
1994-08-23	27.17	27.66	27.04	27.29	1958786
1994-08-24	27.29	27.78	26.92	27.66	1781235
1994-08-25	27.66	27.90	27.41	27.41	1415515
1994-08-26	27.53	27.90	27.29	27.29	1963686
1994-08-29	27.53	27.78	27.41	27.78	1337588
1994-08-30	27.66	27.90	27.41	27.90	988084
1994-08-31	27.66	28.02	27.53	27.53	1765719
1994-09-01	27.41	27.90	27.29	27.90	1009082
1994-09-02	28.39	29.00	28.27	28.39	3510557
1994-09-06	28.76	29.74	28.76	29.74	4566303
1994-09-07	29.74	30.22	29.25	29.25	3204449
1994-09-08	28.88	29.86	28.63	29.61	2655812
1994-09-09	29.37	29.98	29.12	29.86	2651495
1994-09-12	29.98	30.59	29.86	30.10	4977518
1994-09-13	30.22	30.47	29.74	29.98	2818548
1994-09-14	29.86	31.33	29.74	30.96	4969119
1994-09-15	30.71	30.96	30.59	30.84	1988301
1994-09-16	30.35	30.71	29.98	30.10	3311074
1994-09-19	30.35	30.96	30.22	30.59	2250895
1994-09-20	30.10	30.35	29.12	29.25	1936972
1994-09-21	29.25	29.86	29.12	29.61	2878510
1994-09-22	29.61	30.35	29.61	29.98	1707507
1994-09-23	29.98	30.71	29.98	30.22	1519806
1994-09-26	30.10	30.22	29.86	29.86	1270744
1994-09-27	29.98	30.35	29.86	29.98	1640196
1994-09-28	30.10	30.47	29.98	30.10	1308307
1994-09-29	30.22	30.22	29.61	29.86	1672160
1994-09-30	29.86	30.10	29.61	29.74	1466727
1994-10-03	29.61	29.74	29.25	29.37	1430214
1994-10-04	29.74	30.47	29.37	29.61	3761720
1994-10-05	29.61	29.74	29.00	29.37	2871744
1994-10-06	29.61	29.74	29.25	29.25	1682076
1994-10-07	29.37	29.49	29.00	29.25	1773652
1994-10-10	29.49	29.74	29.37	29.74	1068811
1994-10-11	29.98	30.22	29.74	29.86	1866278
1994-10-12	29.86	29.86	29.49	29.61	1413065
1994-10-13	30.10	30.47	29.86	30.10	2137505
1994-10-14	30.10	30.22	29.74	30.10	1018415
1994-10-17	29.86	30.35	29.86	29.98	624464
1994-10-18	29.98	30.10	29.74	29.86	733305
1994-10-19	29.86	30.22	29.61	29.98	1062278
1994-10-20	29.86	29.98	29.49	29.61	867927
1994-10-21	29.49	29.74	29.37	29.61	1437447
1994-10-24	29.61	29.86	28.88	28.88	1937788
1994-10-25	28.76	29.86	28.76	29.25	2444546
1994-10-26	29.49	29.61	28.88	29.00	1737838
1994-10-27	29.25	30.10	29.12	30.10	2298258
1994-10-28	29.98	30.59	29.74	30.35	2216132
1994-10-31	30.35	30.47	30.10	30.22	1510940
1994-11-01	29.98	30.47	29.98	30.10	1455762
1994-11-02	30.10	30.59	30.10	30.47	1015848
1994-11-03	30.35	30.47	29.98	30.47	1837463
1994-11-04	30.35	30.59	29.86	29.86	2195833
1994-11-07	29.98	30.10	29.86	29.86	1726289
1994-11-08	29.98	30.10	29.74	29.86	1860445
1994-11-09	30.22	30.22	29.74	29.98	2387151
1994-11-10	30.10	30.71	29.98	30.10	1834197
1994-11-11	30.22	30.84	30.22	30.71	2278427
1994-11-14	30.84	30.96	30.47	30.59	6477493
1994-11-15	30.59	30.71	30.35	30.71	1249279
1994-11-16	30.59	30.84	30.47	30.59	2758587
1994-11-17	30.59	30.59	30.10	30.35	1617565
1994-11-18	30.22	30.35	29.49	29.98	2286243
1994-11-21	29.98	30.10	28.76	28.76	1643696
1994-11-22	28.39	28.63	27.66	27.66	2729772
1994-11-23	27.66	28.76	27.53	28.63	3085343
1994-11-25	28.63	28.88	28.63	28.63	361170
1994-11-28	28.63	29.12	28.63	29.00	1223498
1994-11-29	28.76	29.49	28.76	29.49	984934
1994-11-30	29.25	29.37	28.94	29.00	1512807
1994-12-01	29.00	29.25	29.00	29.12	969886
1994-12-02	29.12	29.25	28.88	29.25	825231
1994-12-05	29.25	29.37	29.00	29.00	907124
1994-12-06	29.00	29.25	29.00	29.25	1756503
1994-12-07	29.00	29.00	28.76	29.00	1419831
1994-12-08	29.00	29.12	28.14	28.27	1583968
1994-12-09	28.02	28.27	27.78	28.14	1554803
1994-12-12	28.02	28.88	27.90	28.76	1184768
1994-12-13	28.88	29.00	28.39	28.51	1455878
1994-12-14	28.39	28.76	28.14	28.63	1571719
1994-12-15	28.76	28.76	28.39	28.51	1297925
1994-12-16	28.76	29.00	28.51	28.76	2507657
1994-12-19	28.76	28.88	28.39	28.63	1296992
1994-12-20	28.63	28.63	28.39	28.51	1111857
1994-12-21	28.63	28.76	28.51	28.63	1493792
1994-12-22	28.63	28.88	28.63	28.88	841796
1994-12-23	28.76	28.88	28.63	28.76	451112
1994-12-27	28.88	29.00	28.63	28.76	1052479
1994-12-28	28.76	28.88	28.63	28.88	440730
1994-12-29	28.88	28.88	28.51	28.76	838413
1994-12-30	28.76	28.88	28.63	28.88	1094942
1995-01-03	28.76	28.88	28.39	28.63	1541855
1995-01-04	28.76	28.88	28.63	28.76	1253129
1995-01-05	28.76	29.12	28.76	28.88	1589917
1995-01-06	29.00	29.12	28.88	29.00	1024598
1995-01-09	28.88	29.00	28.76	28.88	946671
1995-01-10	29.00	29.49	29.00	29.12	1610799
1995-01-11	29.12	29.37	29.00	29.37	973852
1995-01-12	29.25	29.25	29.00	29.12	1005583
1995-01-13	29.12	29.37	29.00	29.37	1817748
1995-01-16	29.37	29.74	29.37	29.61	1876543
1995-01-17	29.61	29.98	29.49	29.74	1980601
1995-01-18	29.98	29.98	29.61	29.86	1020748
1995-01-19	29.74	29.74	29.37	29.61	1231664
1995-01-20	29.61	29.61	29.25	29.49	2659545
1995-01-23	29.25	29.49	29.12	29.37	1822065
1995-01-24	29.25	29.49	29.12	29.37	1280660
1995-01-25	29.25	29.74	29.12	29.37	5931072
1995-01-26	29.49	29.61	29.12	29.25	2332205
1995-01-27	29.37	29.61	29.25	29.61	1974185
1995-01-30	29.49	30.10	29.49	30.10	1237263
1995-01-31	30.10	30.84	29.98	30.84	3007532
1995-02-01	30.84	31.20	30.84	30.96	4246429
1995-02-02	30.96	31.08	30.84	31.08	1074177
1995-02-03	31.08	32.06	31.08	31.57	4335788
1995-02-06	31.57	31.82	31.45	31.45	1916323
1995-02-07	31.45	31.69	31.33	31.69	2414915
1995-02-08	31.57	31.69	31.33	31.45	2013382
1995-02-09	31.45	31.57	31.08	31.33	1417615
1995-02-10	31.20	31.33	30.84	31.08	2588851
1995-02-13	31.08	31.45	30.96	31.45	1475477
1995-02-14	32.43	33.16	32.43	32.79	7561586
1995-02-15	33.04	33.16	32.43	32.79	4140971
1995-02-16	32.67	32.79	32.06	32.18	2319956
1995-02-17	32.30	33.04	32.18	33.04	3766269
1995-02-21	32.92	33.04	32.30	32.55	1736905
1995-02-22	32.55	32.79	32.43	32.43	1404549
1995-02-23	32.55	33.28	32.55	32.79	2840246
1995-02-24	32.79	33.04	32.67	32.79	1633430
1995-02-27	32.92	33.77	32.79	33.28	3176102
1995-02-28	33.16	33.41	32.92	32.92	1913640
1995-03-01	32.67	33.04	32.67	32.79	2257662
1995-03-02	32.67	33.04	32.67	32.79	2310857
1995-03-03	32.79	32.79	32.43	32.67	1231664
1995-03-06	32.55	32.55	32.06	32.43	1219531
1995-03-07	32.18	32.30	31.33	32.06	1385184
1995-03-08	32.18	32.30	31.57	32.18	1545588
1995-03-09	31.94	32.06	31.20	31.33	1476527
1995-03-10	31.45	32.18	31.45	31.94	1745771
1995-03-13	32.06	32.55	31.94	32.30	2296508
1995-03-14	32.67	32.67	32.30	32.43	1469177
1995-03-15	32.18	32.30	31.69	31.82	1966602
1995-03-16	31.82	32.43	31.82	32.30	1419131
1995-03-17	32.30	32.43	31.82	31.82	2560853
1995-03-20	31.94	32.67	31.69	32.67	1274477
1995-03-21	32.55	32.67	31.94	32.06	1346221
1995-03-22	32.06	32.43	31.94	32.43	957170
1995-03-23	32.18	32.55	32.06	32.18	1059595
1995-03-24	32.79	33.28	32.67	33.28	1494375
1995-03-27	33.28	34.75	33.04	34.51	2968919
1995-03-28	34.75	35.24	34.02	34.02	4266378
1995-03-29	34.14	34.26	33.28	33.77	2117207
1995-03-30	34.02	34.39	33.65	34.39	2411415
1995-03-31	34.26	34.51	34.02	34.14	1892175
1995-04-03	34.14	34.26	33.90	33.90	1830464
1995-04-04	34.14	34.63	34.02	34.63	2237130
1995-04-05	34.39	34.63	34.14	34.39	1306208
1995-04-06	34.63	35.12	34.39	34.63	2516990
1995-04-07	34.63	34.87	34.26	34.51	1342138
1995-04-10	34.26	34.63	34.26	34.51	1669244
1995-04-11	34.63	34.63	34.14	34.39	880410
1995-04-12	34.39	34.39	34.02	34.26	601016
1995-04-13	34.14	34.51	33.53	34.26	986567
1995-04-17	34.51	34.51	33.77	33.77	2265594
1995-04-18	33.77	34.02	33.53	33.53	1419948
1995-04-19	33.77	34.14	33.65	34.14	1486209
1995-04-20	34.39	34.75	34.14	34.51	2226164
1995-04-21	34.51	34.51	33.90	34.26	1692809
1995-04-24	34.02	34.26	33.90	34.26	1159453
1995-04-25	34.26	34.39	34.02	34.02	1131922
1995-04-26	34.14	34.26	33.77	34.14	653745
1995-04-27	34.26	34.26	33.90	34.02	825814
1995-04-28	34.02	34.14	33.77	34.02	1102175
1995-05-01	33.77	34.02	33.65	33.77	1490759
1995-05-02	33.53	33.90	33.53	33.77	1815998
1995-05-03	33.77	34.26	33.77	34.26	900241
1995-05-04	34.39	34.51	34.02	34.02	2063311
1995-05-05	34.26	34.63	33.90	34.39	1599133
1995-05-08	34.51	34.75	34.14	34.14	1092142
1995-05-09	34.51	34.87	34.26	34.75	1330006
1995-05-10	34.87	34.87	34.14	34.51	3606916
1995-05-11	34.39	35.00	34.26	34.87	1968936
1995-05-12	34.75	34.87	34.39	34.51	2121523
1995-05-15	34.63	34.87	34.51	34.63	1597267
1995-05-16	34.75	35.24	34.75	35.00	1608116
1995-05-17	35.00	35.12	34.51	34.75	1995533
1995-05-18	34.75	34.75	34.39	34.39	2275977
1995-05-19	34.26	34.39	33.77	33.90	3893542
1995-05-22	33.90	34.39	33.90	34.26	1396383
1995-05-23	34.26	34.75	34.14	34.63	1525173
1995-05-24	34.63	34.87	34.39	34.75	1928106
1995-05-25	34.75	34.75	34.39	34.39	1187101
1995-05-26	34.26	34.39	34.14	34.26	1286259
1995-05-30	34.26	34.39	34.14	34.14	707874
1995-05-31	34.14	34.87	34.14	34.75	2059111
1995-06-01	35.00	35.49	34.63	35.36	2729306
1995-06-02	35.24	35.73	35.00	35.36	1735388
1995-06-05	35.61	35.73	34.87	34.87	2487942
1995-06-06	35.00	35.24	34.51	34.63	1151404
1995-06-07	34.51	34.63	33.90	34.02	1223148
1995-06-08	34.02	34.39	33.77	33.77	1765603
1995-06-09	33.65	34.14	33.41	33.90	2221148
1995-06-12	34.02	34.39	33.77	34.02	894525
1995-06-13	34.02	34.87	34.02	34.63	1599716
1995-06-14	34.63	34.75	34.14	34.39	1045829
1995-06-15	34.39	34.63	34.26	34.51	787201
1995-06-16	34.51	34.51	34.14	34.26	2413165
1995-06-19	34.26	34.75	34.14	34.51	1522023
1995-06-20	34.39	34.51	34.02	34.26	2059695
1995-06-21	34.51	35.49	34.39	35.24	2429614
1995-06-22	35.49	36.22	35.36	35.85	3776652
1995-06-23	35.85	35.98	35.49	35.73	1461595
1995-06-26	35.61	35.85	34.75	34.87	1120490
1995-06-27	34.87	35.12	34.26	34.63	1801650
1995-06-28	34.51	34.87	34.39	34.51	1088759
1995-06-29	34.63	34.87	34.26	34.75	1151987
1995-06-30	34.87	35.12	34.39	34.51	1362903
1995-07-03	34.39	34.63	34.26	34.39	1110924
1995-07-05	34.39	35.00	34.26	34.75	3744688
1995-07-06	34.63	35.12	34.63	35.12	1993784
1995-07-07	34.87	35.98	34.87	35.61	1683476
1995-07-10	35.73	35.98	35.12	35.12	995083
1995-07-11	35.00	35.36	35.00	35.24	798050
1995-07-12	35.24	35.73	34.51	35.61	1418898
1995-07-13	35.61	35.73	35.24	35.49	873060
1995-07-14	35.36	35.98	35.36	35.85	1022031
1995-07-17	35.85	35.98	35.49	35.61	1098791
1995-07-18	35.49	35.49	34.75	35.36	1097158
1995-07-19	35.12	35.24	34.02	34.39	1802350
1995-07-20	34.63	34.75	34.26	34.75	1103574
1995-07-21	34.75	35.12	34.39	35.00	2083609
1995-07-24	35.12	35.49	34.87	35.36	1668077
1995-07-25	36.22	37.32	36.22	37.08	5255745
1995-07-26	37.08	37.57	36.59	36.95	2293942
1995-07-27	37.20	37.57	37.08	37.44	2109974
1995-07-28	37.44	37.44	36.83	36.95	968369
1995-07-31	37.32	37.93	37.08	37.69	1733522
1995-08-01	37.81	37.93	37.20	37.69	1877710
1995-08-02	38.18	38.18	37.69	37.69	2179735
1995-08-03	37.57	38.79	37.44	38.67	3609249
1995-08-04	38.67	38.91	38.06	38.67	1372352
1995-08-07	38.55	38.91	38.42	38.67	941188
1995-08-08	38.42	38.55	37.69	38.06	1410382
1995-08-09	38.42	38.42	37.44	37.69	1393234
1995-08-10	37.93	38.55	37.81	38.06	1778668
1995-08-11	38.30	38.30	37.44	37.81	671710
1995-08-14	37.81	38.55	37.69	38.42	801783
1995-08-15	38.55	38.79	38.30	38.67	1039996
1995-08-16	38.67	38.79	38.30	38.79	1186401
1995-08-17	38.67	39.16	38.55	38.91	1174268
1995-08-18	39.04	39.40	38.91	39.16	1868261
1995-08-21	39.65	39.89	39.04	39.04	1648362
1995-08-22	39.04	39.28	39.04	39.16	941188
1995-08-23	39.28	39.28	39.04	39.04	1365586
1995-08-24	39.16	39.40	38.91	39.16	1034513
1995-08-25	39.16	39.52	39.16	39.28	1195617
1995-08-28	39.28	39.71	39.28	39.71	706357
1995-08-29	39.52	39.52	39.04	39.52	1039063
1995-08-30	39.40	39.52	39.16	39.28	520523
1995-08-31	39.40	39.65	39.16	39.52	854512
1995-09-01	39.52	40.14	39.40	39.89	913424
1995-09-05	39.89	40.63	39.77	40.63	1297575
1995-09-06	40.38	40.63	40.26	40.26	1853329
1995-09-07	40.38	40.87	40.38	40.50	1752654
1995-09-08	40.75	41.12	40.63	41.12	1270977
1995-09-11	41.36	41.85	40.99	41.36	1463461
1995-09-12	41.24	41.60	41.24	41.48	1269577
1995-09-13	41.60	41.60	40.99	41.12	3047896
1995-09-14	41.12	42.83	41.12	42.71	2194550
1995-09-15	42.71	43.69	42.22	43.44	3306291
1995-09-18	43.07	43.20	42.34	42.58	4024548
1995-09-19	42.58	43.93	42.34	43.69	1557487
1995-09-20	44.05	44.17	42.95	43.07	1447129
1995-09-21	43.32	43.44	42.09	42.09	1374219
1995-09-22	41.60	42.58	41.60	41.73	1407116
1995-09-25	41.48	42.34	41.48	42.34	866644
1995-09-26	42.71	42.95	42.34	42.58	905258
1995-09-27	42.34	42.34	41.60	42.34	1062511
1995-09-28	42.09	43.07	41.85	42.95	1260711
1995-09-29	42.83	43.44	42.71	43.44	1073244
1995-10-02	43.20	43.69	43.07	43.07	1738655
1995-10-03	43.07	43.20	42.71	42.95	1806666
1995-10-04	42.83	43.07	42.46	42.95	956003
1995-10-05	42.83	43.20	42.71	43.20	753837
1995-10-06	43.07	43.32	42.83	42.95	813565
1995-10-09	42.95	42.95	41.97	42.09	888926
1995-10-10	41.60	42.09	41.24	41.97	1132155
1995-10-11	41.73	42.95	41.73	42.71	3236763
1995-10-12	42.71	43.56	42.71	43.56	1207866
1995-10-13	43.69	44.17	43.69	43.81	1690592
1995-10-16	43.56	43.69	43.07	43.56	635897
1995-10-17	43.44	43.81	43.07	43.32	929872
1995-10-18	43.20	43.69	42.95	42.95	662378
1995-10-19	42.95	43.07	41.97	42.09	1329422
1995-10-20	41.85	42.09	40.26	40.63	3386668
1995-10-23	40.14	41.60	39.89	41.60	2333605
1995-10-24	41.36	41.60	40.63	40.75	1589101
1995-10-25	41.24	41.24	39.65	39.65	2360670
1995-10-26	39.40	39.77	37.69	38.42	2879676
1995-10-27	38.42	40.63	38.42	40.26	2273060
1995-10-30	40.38	40.50	39.28	39.52	1198067
1995-10-31	39.52	40.26	39.52	39.77	1721506
1995-11-01	39.52	40.14	39.40	40.14	2626298
1995-11-02	40.14	40.75	40.01	40.75	1045829
1995-11-03	40.87	40.99	40.75	40.75	1401633
1995-11-06	40.99	40.99	40.38	40.38	375052
1995-11-07	40.26	40.26	39.52	39.52	1268061
1995-11-08	39.65	40.75	39.65	40.75	1074643
1995-11-09	41.60	42.46	41.12	42.46	1936738
1995-11-10	42.22	42.34	41.97	42.22	847396
1995-11-13	42.22	42.22	41.73	41.97	580251
1995-11-14	41.85	41.97	41.12	41.12	874577
1995-11-15	41.12	41.97	40.87	41.85	769002
1995-11-16	41.73	42.46	41.24	42.22	1304691
1995-11-17	42.58	43.56	42.34	43.32	2107991
1995-11-20	43.20	43.32	41.97	41.97	845646
1995-11-21	42.22	42.58	41.85	42.34	1186984
1995-11-22	42.34	42.46	41.85	41.97	741471
1995-11-24	42.22	42.58	42.09	42.46	220365
1995-11-27	42.22	42.58	42.22	42.34	811815
1995-11-28	42.22	42.22	40.87	41.36	1970685
1995-11-29	41.48	42.22	41.48	42.22	788834
1995-11-30	42.09	42.46	41.60	41.60	945621
1995-12-01	41.48	42.34	41.36	41.48	956003
1995-12-04	41.60	42.22	41.12	42.09	1118973
1995-12-05	41.97	42.95	41.85	42.95	970352
1995-12-06	43.56	43.81	43.20	43.81	1343304
1995-12-07	43.81	43.93	43.32	43.62	1045596
1995-12-08	43.93	44.17	42.65	42.65	956587
1995-12-11	42.95	43.07	41.85	42.09	1181618
1995-12-12	42.09	42.83	41.97	42.71	553654
1995-12-13	42.71	42.95	42.34	42.58	649779
1995-12-14	42.58	42.58	40.99	41.60	861045
1995-12-15	41.73	41.97	40.63	40.63	2886909
1995-12-18	40.63	40.63	39.89	40.14	1052595
1995-12-19	40.01	41.12	39.89	40.50	1607999
1995-12-20	40.75	41.12	40.14	40.50	1865928
1995-12-21	40.38	40.75	39.28	40.63	1036497
1995-12-22	40.50	40.99	40.38	40.38	906774
1995-12-26	40.87	40.87	40.38	40.50	1155603
1995-12-27	40.50	40.75	40.38	40.50	1336655
1995-12-28	40.50	40.63	39.89	40.14	1368269
1995-12-29	40.14	40.75	40.14	40.50	1129822
1996-01-02	40.75	41.12	40.38	40.63	2118606
1996-01-03	40.63	40.87	40.38	40.63	3859945
1996-01-04	40.99	41.24	40.14	40.26	1739821
1996-01-05	40.26	40.50	39.89	40.14	1427414
1996-01-08	40.14	40.38	40.14	40.14	354170
1996-01-09	40.38	40.50	39.52	39.52	1514790
1996-01-10	39.28	39.40	37.93	38.18	2863928
1996-01-11	38.30	38.67	38.18	38.67	1846213
1996-01-12	38.67	39.04	37.81	38.18	2846896
1996-01-15	38.30	38.79	37.81	37.93	1957970
1996-01-16	38.42	38.79	37.93	38.79	2320773
1996-01-17	38.42	39.77	38.18	39.52	2780168
1996-01-18	40.01	40.87	39.52	40.87	2586984
1996-01-19	40.50	41.97	40.38	41.97	2639713
1996-01-22	41.73	41.97	41.48	41.85	1567169
1996-01-23	41.24	41.36	40.38	40.63	2246812
1996-01-24	40.87	40.87	39.77	40.01	2143104
1996-01-25	40.14	40.75	39.65	39.89	2724406
1996-01-26	40.87	43.32	40.87	42.22	6445529
1996-01-29	43.07	43.44	42.46	42.58	2728139
1996-01-30	42.83	43.93	42.71	43.93	2186151
1996-01-31	43.93	45.64	43.32	45.03	3217282
1996-02-01	44.79	44.91	43.69	43.69	1897425
1996-02-02	45.03	45.89	43.69	43.81	4237563
1996-02-05	43.81	44.79	43.56	44.54	1630630
1996-02-06	44.54	44.66	44.05	44.54	1336655
1996-02-07	44.54	44.91	44.17	44.91	1170069
1996-02-08	45.03	46.62	44.91	46.38	2938472
1996-02-09	46.62	46.87	45.40	46.38	3068661
1996-02-12	46.38	46.38	45.89	46.13	1454362
1996-02-13	45.64	46.25	45.64	46.01	1524356
1996-02-14	46.01	46.25	45.77	45.77	1640780
1996-02-15	45.77	46.13	45.64	45.77	1051662
1996-02-16	45.77	46.13	45.28	45.28	2218931
1996-02-20	44.66	45.03	44.17	44.91	1711007
1996-02-21	44.91	46.13	44.91	45.89	1703074
1996-02-22	46.25	46.25	45.77	46.01	1597150
1996-02-23	46.01	46.13	44.66	45.89	2845496
1996-02-26	45.89	45.89	44.66	44.79	1542904
1996-02-27	44.54	46.13	44.30	45.77	2285426
1996-02-28	46.01	46.13	44.91	45.03	1862661
1996-02-29	44.79	46.01	44.66	44.91	1310640
1996-03-01	45.64	45.77	45.15	45.52	1256395
1996-03-04	45.89	46.13	45.77	45.89	1209732
1996-03-05	45.89	46.25	45.40	46.01	1730022
1996-03-06	46.01	46.25	45.52	45.52	1111040
1996-03-07	45.77	45.89	45.52	45.64	1101708
1996-03-08	44.79	44.79	43.69	43.69	2849346
1996-03-11	43.56	44.30	43.44	43.56	1882026
1996-03-12	43.20	44.66	43.20	44.17	1656645
1996-03-13	44.30	44.66	43.56	44.05	1373052
1996-03-14	45.03	46.50	45.03	46.25	3455495
1996-03-15	46.50	47.48	46.13	47.36	3231164
1996-03-18	47.48	47.97	47.36	47.72	1307607
1996-03-19	47.97	48.09	47.11	47.85	2097725
1996-03-20	47.72	47.85	47.11	47.60	1154204
1996-03-21	47.85	47.85	46.99	47.48	776468
1996-03-22	47.48	47.72	47.11	47.72	625864
1996-03-25	47.48	48.46	47.48	48.09	1450395
1996-03-26	47.85	47.97	47.36	47.72	886009
1996-03-27	47.72	47.97	47.11	47.36	1331055
1996-03-28	47.11	48.46	46.99	48.46	1661661
1996-03-29	48.58	49.19	48.34	48.34	2369302
1996-04-01	48.58	49.19	48.58	49.19	1428814
1996-04-02	49.07	49.19	48.70	49.19	865011
1996-04-03	48.95	49.07	48.46	48.95	943988
1996-04-04	48.82	49.68	48.70	49.56	1674260
1996-04-08	47.97	48.34	46.87	47.72	1651629
1996-04-09	48.21	48.21	46.01	46.38	1570086
1996-04-10	46.25	46.50	44.54	44.91	1828131
1996-04-11	45.03	45.64	44.17	45.15	2513374
1996-04-12	45.64	46.62	45.52	46.01	1508957
1996-04-15	46.62	46.99	46.13	46.99	919606
1996-04-16	46.74	46.74	46.13	46.25	794200
1996-04-17	46.01	47.11	45.77	46.87	1045246
1996-04-18	46.74	47.23	46.01	46.13	1000333
1996-04-19	46.25	46.62	45.03	45.52	1746471
1996-04-22	46.01	47.11	45.89	46.25	1111157
1996-04-23	46.13	46.25	45.40	46.01	690375
1996-04-24	45.77	45.89	44.54	45.64	1821481
1996-04-25	45.64	46.62	45.40	46.50	1393817
1996-04-26	46.62	47.97	46.62	47.36	1576268
1996-04-29	46.99	47.48	46.99	47.23	829664
1996-04-30	47.23	47.60	47.23	47.48	1064261
1996-05-01	47.23	47.72	47.23	47.48	1176602
1996-05-02	47.23	47.72	46.01	46.25	1294775
1996-05-03	46.50	46.99	45.40	46.25	1476643
1996-05-06	45.89	46.13	44.66	44.91	2409432
1996-05-07	45.03	46.01	45.03	45.15	1224081
1996-05-08	44.66	47.11	44.42	46.87	2052695
1996-05-09	46.62	46.74	45.15	45.89	1829297
1996-05-10	46.13	46.99	46.13	46.50	1018298
1996-05-13	46.62	46.99	46.13	46.87	765386
1996-05-14	46.87	47.23	46.13	46.50	1159920
1996-05-15	46.50	46.99	45.77	46.25	1058661
1996-05-16	45.52	46.38	45.52	45.77	1224548
1996-05-17	46.01	46.38	45.03	46.01	1150820
1996-05-20	46.38	46.50	46.13	46.38	844596
1996-05-21	46.25	46.87	46.01	46.25	856962
1996-05-22	46.50	46.99	46.38	46.74	1182085
1996-05-23	46.99	47.23	46.25	46.50	1612199
1996-05-24	46.50	46.62	46.13	46.38	850312
1996-05-28	46.38	46.74	45.52	45.52	856495
1996-05-29	45.40	46.13	45.40	45.89	1142771
1996-05-30	45.64	45.77	44.91	45.15	2667127
1996-05-31	45.28	45.40	44.42	44.79	1371535
1996-06-03	44.79	44.91	43.93	44.05	1572535
1996-06-04	44.30	44.79	44.17	44.30	1628997
1996-06-05	44.54	45.77	44.42	45.52	1352404
1996-06-06	46.74	46.74	44.54	44.54	1722789
1996-06-07	43.93	44.54	43.93	44.42	2281810
1996-06-10	44.66	44.91	44.30	44.66	792684
1996-06-11	44.66	45.03	44.05	44.17	1052129
1996-06-12	44.54	44.66	44.05	44.05	1404549
1996-06-13	44.17	44.91	44.05	44.05	1232014
1996-06-14	44.30	44.54	43.69	43.93	1156070
1996-06-17	44.17	44.30	43.56	43.93	853112
1996-06-18	44.42	44.54	43.81	43.93	1581051
1996-06-19	44.05	44.54	43.93	43.93	1177885
1996-06-20	44.17	44.17	42.46	42.46	2570069
1996-06-21	42.71	43.32	42.71	43.32	2756137
1996-06-24	43.44	44.17	43.32	43.69	1321256
1996-06-25	43.93	44.42	43.81	44.17	1034980
1996-06-26	44.05	44.17	43.81	44.17	979685
1996-06-27	43.93	44.54	43.56	44.42	1641480
1996-06-28	44.54	44.54	43.56	43.69	1403266
1996-07-01	43.93	44.30	43.69	44.30	1097508
1996-07-02	43.81	44.30	43.69	44.05	852762
1996-07-03	43.81	44.17	43.56	44.17	981668
1996-07-05	43.56	43.56	42.34	42.58	639863
1996-07-08	42.34	42.83	41.60	41.85	1190134
1996-07-09	41.97	42.83	41.97	42.46	1047579
1996-07-10	42.58	42.58	41.48	41.85	1481660
1996-07-11	41.85	41.85	40.26	40.99	1624098
1996-07-12	40.87	41.60	40.50	41.24	1242046
1996-07-15	40.99	41.12	39.65	40.14	1560870
1996-07-16	40.14	40.99	38.55	40.63	2363353
1996-07-17	41.60	41.97	40.63	41.36	1173452
1996-07-18	41.73	42.09	40.63	41.24	1368852
1996-07-19	41.12	41.12	40.14	40.50	1098675
1996-07-22	40.50	40.50	39.77	40.01	1004649
1996-07-23	41.12	41.48	40.26	40.50	2465078
1996-07-24	40.01	41.85	40.01	41.48	2080926
1996-07-25	42.09	42.34	41.97	42.22	1239596
1996-07-26	42.58	43.07	42.34	42.83	1335955
1996-07-29	42.58	43.20	42.46	42.71	1164586
1996-07-30	42.95	43.07	42.58	42.95	861978
1996-07-31	42.71	43.32	42.71	42.83	856845
1996-08-01	42.95	44.05	42.83	44.05	1741105
1996-08-02	44.54	45.03	44.17	44.54	1974419
1996-08-05	44.30	44.42	43.69	44.05	827331
1996-08-06	44.05	44.17	43.56	44.05	734238
1996-08-07	44.66	44.79	43.81	44.17	752787
1996-08-08	44.17	44.17	43.44	43.81	755353
1996-08-09	43.81	44.66	43.81	44.54	940138
1996-08-12	44.30	44.66	44.17	44.54	671827
1996-08-13	44.30	44.42	43.93	43.93	569519
1996-08-14	43.93	44.30	43.93	44.05	629597
1996-08-15	44.05	44.17	43.81	43.93	515507
1996-08-16	44.17	44.30	44.05	44.30	899191
1996-08-19	44.17	44.30	43.81	44.17	661678
1996-08-20	44.05	44.42	43.93	44.17	714757
1996-08-21	44.30	44.66	44.05	44.66	760836
1996-08-22	44.79	45.15	44.54	44.91	2232230
1996-08-23	44.79	45.03	44.42	44.91	896042
1996-08-26	44.66	44.66	44.17	44.66	709624
1996-08-27	44.66	44.91	44.54	44.66	574535
1996-08-28	44.79	44.79	44.30	44.42	613849
1996-08-29	44.30	44.54	43.20	43.44	979101
1996-08-30	43.44	43.44	42.46	42.83	1325573
1996-09-03	41.85	42.58	41.73	42.34	1624914
1996-09-04	42.34	42.71	42.22	42.46	961253
1996-09-05	42.22	42.34	41.73	42.09	650012
1996-09-06	42.09	42.46	41.73	42.09	1156770
1996-09-09	42.34	42.95	42.22	42.71	1095992
1996-09-10	42.83	42.95	42.22	42.22	1077443
1996-09-11	42.09	42.83	41.97	42.58	1326273
1996-09-12	42.95	43.32	42.83	43.20	1332572
1996-09-13	43.56	43.81	43.44	43.69	2173202
1996-09-16	44.05	45.40	43.93	44.91	1635647
1996-09-17	45.03	45.28	43.93	44.05	1469644
1996-09-18	44.17	44.17	43.44	43.69	1044546
1996-09-19	43.56	44.17	43.32	43.93	1048162
1996-09-20	44.17	44.54	44.05	44.42	1527156
1996-09-23	43.93	44.30	43.69	44.05	757220
1996-09-24	44.17	44.66	43.69	44.05	1132039
1996-09-25	44.30	45.15	43.81	44.91	1371652
1996-09-26	45.03	45.89	44.42	45.03	2650562
1996-09-27	45.03	45.52	44.66	45.28	1042446
1996-09-30	45.28	45.77	45.15	45.28	1062394
1996-10-01	45.15	46.01	44.79	45.52	903158
1996-10-02	45.89	46.13	45.77	45.89	839580
1996-10-03	46.13	46.25	45.28	45.52	788834
1996-10-04	46.01	46.87	46.01	46.50	1754637
1996-10-07	46.74	46.99	46.38	46.74	763753
1996-10-08	46.50	46.74	46.13	46.38	988784
1996-10-09	46.25	46.38	45.77	45.89	699241
1996-10-10	45.52	45.64	45.15	45.40	615248
1996-10-11	45.77	46.25	45.77	46.01	566019
1996-10-14	46.25	46.87	46.25	46.38	1116057
1996-10-15	46.87	46.87	45.77	45.89	810765
1996-10-16	46.13	46.38	45.52	46.38	907241
1996-10-17	46.62	46.74	46.01	46.25	939321
1996-10-18	46.25	46.25	45.40	45.89	1268061
1996-10-21	45.64	46.01	45.28	45.64	897325
1996-10-22	45.64	45.64	45.15	45.52	812282
1996-10-23	45.28	46.13	45.28	45.64	995083
1996-10-24	45.77	45.89	45.03	45.77	794900
1996-10-25	45.52	45.77	45.40	45.64	575002
1996-10-28	45.89	46.01	45.28	45.64	680693
1996-10-29	45.40	45.64	44.42	44.79	2617315
1996-10-30	44.79	45.40	44.66	45.28	2277143
1996-10-31	45.28	46.13	45.15	46.01	2505674
1996-11-01	46.01	46.38	45.64	46.01	887409
1996-11-04	45.77	46.62	45.77	46.50	1292909
1996-11-05	46.74	47.48	46.74	47.36	1552237
1996-11-06	47.72	48.09	47.23	47.48	2153370
1996-11-07	47.23	47.48	46.74	47.36	1627131
1996-11-08	47.60	48.09	47.48	47.97	2383418
1996-11-11	48.09	48.95	47.97	48.95	2842113
1996-11-12	48.82	49.68	48.82	49.31	2657095
1996-11-13	49.19	49.44	48.95	49.19	975952
1996-11-14	48.82	49.68	48.82	49.68	1103808
1996-11-15	49.80	49.80	49.44	49.80	1434880
1996-11-18	49.68	49.80	49.07	49.80	665528
1996-11-19	49.56	49.80	49.31	49.68	767019
1996-11-20	49.56	50.17	49.44	49.68	1116757
1996-11-21	49.93	49.93	49.44	49.44	1396500
1996-11-22	49.68	51.03	49.56	50.78	1435347
1996-11-25	50.54	51.52	50.54	51.39	1710657
1996-11-26	51.52	52.86	51.39	51.88	2163169
1996-11-27	52.01	52.01	51.03	51.39	1063911
1996-11-29	51.52	51.52	51.15	51.15	249762
1996-12-02	50.66	50.90	50.42	50.78	762936
1996-12-03	50.90	50.90	49.56	49.68	1173452
1996-12-04	50.17	51.27	50.17	50.54	1764319
1996-12-05	50.54	51.03	50.42	50.54	1104274
1996-12-06	49.44	50.90	49.31	50.42	1731305
1996-12-09	50.54	50.90	50.54	50.90	574069
1996-12-10	51.27	54.82	51.03	53.72	3234547
1996-12-11	53.35	53.47	51.88	52.37	3508924
1996-12-12	52.86	53.72	52.50	52.74	2437313
1996-12-13	51.88	54.45	51.64	52.37	2625364
1996-12-16	52.62	53.23	52.25	52.25	1465794
1996-12-17	51.64	52.25	51.39	51.88	1567286
1996-12-18	51.88	52.74	51.76	52.50	1682426
1996-12-19	52.99	53.60	52.37	53.47	1424614
1996-12-20	55.31	55.43	54.33	54.94	2578118
1996-12-23	54.82	56.04	54.70	55.68	1121540
1996-12-24	55.43	59.10	55.31	58.37	1570669
1996-12-26	57.64	57.64	55.55	55.68	1680793
1996-12-27	55.92	57.27	55.19	57.15	1614882
1996-12-30	57.15	57.15	55.43	56.17	1306324
1996-12-31	55.92	56.17	55.07	55.31	1570202
1997-01-02	54.82	54.94	52.50	53.47	1754054
1997-01-03	53.72	53.96	53.11	53.35	1800950
1997-01-06	53.72	54.82	53.23	53.96	2001016
1997-01-07	54.09	56.41	53.72	56.41	4619031
1997-01-08	56.78	56.90	55.31	55.92	2935088
1997-01-09	55.92	56.78	55.80	56.04	1037547
1997-01-10	55.31	56.53	54.70	56.17	2291259
1997-01-13	55.92	56.66	55.68	55.80	1444796
1997-01-14	56.04	57.27	55.92	56.90	1764203
1997-01-15	56.90	58.37	56.66	57.76	5063378
1997-01-16	57.76	57.88	57.02	57.27	1759186
1997-01-17	57.15	58.37	57.15	58.37	1786484
1997-01-20	58.49	59.84	58.37	58.37	2470560
1997-01-21	58.12	58.86	57.51	58.49	1894625
1997-01-22	58.49	60.69	58.25	60.20	3841163
1997-01-23	60.57	62.53	59.35	59.47	2785068
1997-01-24	59.72	61.18	59.10	59.84	2567152
1997-01-27	60.33	60.69	58.00	58.25	1955403
1997-01-28	59.47	59.47	57.76	58.25	2163286
1997-01-29	58.25	59.72	58.25	59.72	1351120
1997-01-30	59.96	60.82	59.72	60.45	1765953
1997-01-31	60.45	61.31	60.20	60.82	1298625
1997-02-03	60.69	60.94	60.08	60.57	1031130
1997-02-04	60.33	60.45	59.47	59.84	1143471
1997-02-05	60.57	61.18	58.61	59.72	2683809
1997-02-06	60.20	61.43	60.20	60.69	2332205
1997-02-07	62.90	64.61	62.04	64.00	3106574
1997-02-10	63.63	64.37	63.26	63.63	2315990
1997-02-11	64.49	65.59	63.75	65.59	2925523
1997-02-12	65.83	66.20	65.47	65.96	1737488
1997-02-13	65.59	67.06	65.59	66.93	2213565
1997-02-14	67.06	67.79	66.57	66.69	2873377
1997-02-18	66.45	68.53	66.45	68.28	1692925
1997-02-19	68.04	68.53	66.08	66.45	3296025
1997-02-20	66.32	66.93	65.59	65.83	1452262
1997-02-21	65.59	65.96	64.98	65.83	1439896
1997-02-24	65.47	65.71	64.37	64.73	1040813
1997-02-25	65.10	66.32	64.98	65.59	1813315
1997-02-26	65.59	65.83	63.63	64.61	1802583
1997-02-27	64.24	64.85	63.02	63.02	1063911
1997-02-28	61.67	65.10	61.67	64.24	1991567
1997-03-03	63.63	64.37	63.14	63.88	1433480
1997-03-04	63.88	64.73	63.26	63.88	1486442
1997-03-05	64.24	65.71	64.24	65.22	1616632
1997-03-06	65.47	66.08	64.37	64.49	2289976
1997-03-07	64.85	65.71	64.73	65.34	1781818
1997-03-10	65.34	66.57	65.34	66.20	1308891
1997-03-11	66.45	66.45	65.34	65.34	704841
1997-03-12	65.22	65.71	64.73	64.85	1569969
1997-03-13	64.61	64.85	63.02	63.02	1621415
1997-03-14	63.26	63.75	62.65	63.14	1608816
1997-03-17	62.41	63.02	61.55	62.41	1562736
1997-03-18	62.65	63.14	61.92	62.16	1791734
1997-03-19	61.55	62.90	61.55	62.28	1545471
1997-03-20	63.14	64.12	62.28	62.90	1569386
1997-03-21	63.26	63.51	63.02	63.51	1510590
1997-03-24	63.39	65.10	62.53	64.85	1087476
1997-03-25	65.34	65.34	63.88	64.12	1315073
1997-03-26	63.39	64.12	63.02	63.02	1089342
1997-03-27	63.39	63.39	59.47	60.82	2099125
1997-03-31	59.72	60.33	58.49	58.61	3659878
1997-04-01	58.61	59.84	57.64	59.47	2135055
1997-04-02	58.74	59.10	56.78	57.27	1767352
1997-04-03	57.27	58.49	56.29	58.12	2119190
1997-04-04	57.88	59.10	57.27	58.25	1940471
1997-04-07	58.74	59.23	58.37	58.74	1625731
1997-04-08	58.98	60.20	58.74	60.08	1362903
1997-04-09	60.08	60.20	59.23	59.35	907007
1997-04-10	59.10	59.23	58.25	58.25	635897
1997-04-11	57.27	57.88	56.29	57.15	1610799
1997-04-14	57.02	57.88	56.66	56.90	816365
1997-04-15	57.51	58.49	56.78	58.49	1811332
1997-04-16	57.76	59.10	57.39	58.61	1298858
1997-04-17	58.37	59.84	58.25	59.23	1127489
1997-04-18	59.35	59.47	58.49	58.74	859411
1997-04-21	58.74	59.23	57.39	57.39	846812
1997-04-22	57.64	59.84	57.15	59.47	1194450
1997-04-23	59.47	60.82	59.23	59.96	1165636
1997-04-24	60.20	62.16	58.86	61.80	1793017
1997-04-25	61.92	62.77	59.72	59.84	1977102
1997-04-28	59.59	63.39	59.59	62.77	1994134
1997-04-29	64.12	65.59	63.88	65.47	2232464
1997-04-30	64.73	65.47	63.88	64.37	1693275
1997-05-01	64.61	64.73	63.88	64.24	1053295
1997-05-02	64.49	66.45	64.49	65.96	1583384
1997-05-05	65.71	67.79	65.34	67.79	1609632
1997-05-06	67.55	67.79	66.32	66.93	1668544
1997-05-07	66.69	67.18	64.61	64.61	1168086
1997-05-08	63.88	67.06	63.75	65.59	1596567
1997-05-09	66.57	68.04	65.83	67.06	1318456
1997-05-12	67.42	68.28	66.69	68.04	1309124
1997-05-13	68.04	68.04	66.69	66.81	1251145
1997-05-14	67.30	67.67	66.81	66.93	1445846
1997-05-15	66.69	67.30	66.57	67.18	806099
1997-05-16	67.06	67.18	65.96	65.96	1447246
1997-05-19	66.20	67.67	65.96	67.18	1127372
1997-05-20	66.69	69.50	66.57	69.26	1968352
1997-05-21	69.50	69.63	68.04	68.04	1683709
1997-05-22	68.40	68.40	67.18	67.42	1563786
1997-05-23	67.79	68.40	67.30	68.04	952504
1997-05-27	67.42	67.91	67.30	67.79	984934
1997-05-28	67.67	68.04	67.30	67.91	1376318
1997-05-29	67.55	68.40	67.30	67.42	981551
1997-05-30	67.06	68.65	66.69	68.04	1176835
1997-06-02	68.53	68.65	67.18	67.55	858012
1997-06-03	67.55	68.53	67.30	68.28	1254295
1997-06-04	68.16	68.16	67.06	67.06	1150587
1997-06-05	67.06	68.40	66.32	67.91	1139271
1997-06-06	67.91	70.48	67.55	70.24	1359636
1997-06-09	70.73	70.97	69.26	69.63	1564136
1997-06-10	70.12	70.73	69.75	69.99	1022498
1997-06-11	70.24	70.97	69.87	70.36	952504
1997-06-12	71.10	72.81	70.97	71.58	1647896
1997-06-13	72.20	76.60	72.20	75.01	5609566
1997-06-16	74.64	74.64	72.69	73.67	2866378
1997-06-17	73.67	76.48	73.67	74.77	3071810
1997-06-18	74.77	78.07	74.77	76.23	3848629
1997-06-19	76.60	77.21	75.99	76.11	2354953
1997-06-20	76.23	77.21	76.23	76.97	2032164
1997-06-23	76.72	76.72	74.28	74.28	1539171
1997-06-24	76.11	76.11	74.34	75.56	1708907
1997-06-25	75.13	75.56	73.91	73.91	1821948
1997-06-26	73.91	75.01	72.93	73.54	1541738
1997-06-27	74.03	74.52	73.54	74.09	1300725
1997-06-30	74.15	74.89	72.93	72.93	2095392
1997-07-01	72.69	74.40	72.14	73.91	1815998
1997-07-02	74.15	74.83	73.67	74.52	1651629
1997-07-03	76.11	81.74	75.93	81.25	2006616
1997-07-07	79.29	79.29	76.48	76.72	2698975
1997-07-08	77.21	78.19	75.50	76.60	2085243
1997-07-09	76.54	76.72	74.89	75.99	1959020
1997-07-10	75.81	77.95	75.38	76.85	2052695
1997-07-11	78.07	80.27	77.70	78.19	3029931
1997-07-14	78.25	78.68	76.42	77.09	1847029
1997-07-15	77.46	79.36	77.27	78.50	2038696
1997-07-16	78.38	78.93	77.09	77.21	1760003
1997-07-17	77.34	77.70	75.99	76.17	1644163
1997-07-18	75.13	75.81	74.46	74.46	2123739
1997-07-21	74.22	77.40	73.54	76.17	1607299
1997-07-22	76.11	77.09	75.26	76.79	1783101
1997-07-23	77.27	78.19	77.15	77.46	2069377
1997-07-24	77.40	78.13	76.23	77.95	1252545
1997-07-25	78.25	78.80	77.76	77.89	1186751
1997-07-28	77.89	79.17	76.91	77.21	1779251
1997-07-29	77.34	81.44	77.34	80.70	3331489
1997-07-30	81.13	81.37	80.03	81.07	1787767
1997-07-31	81.25	82.41	81.07	81.99	1569152
1997-08-01	81.62	82.23	80.46	81.37	1190950
1997-08-04	81.13	82.54	81.07	81.25	1237147
1997-08-05	81.31	81.80	80.82	81.07	1205533
1997-08-06	81.37	82.97	81.07	82.60	1179518
1997-08-07	83.21	83.45	81.01	81.19	2100058
1997-08-08	80.27	80.76	78.56	78.74	2004049
1997-08-11	79.48	80.46	79.17	80.46	1933122
1997-08-12	81.01	81.25	79.29	79.29	1239596
1997-08-13	80.15	81.19	79.60	80.52	1976052
1997-08-14	80.88	81.50	80.52	80.95	1427764
1997-08-15	80.52	81.44	78.93	78.93	1317990
1997-08-18	79.29	79.42	77.89	78.80	1690709
1997-08-19	79.17	81.31	78.99	81.07	1761520
1997-08-20	81.13	81.74	81.01	81.74	887759
1997-08-21	81.74	81.74	79.42	79.91	1042679
1997-08-22	79.05	80.21	78.68	80.21	976652
1997-08-25	80.46	81.25	78.93	79.36	930572
1997-08-26	78.87	79.29	77.34	78.07	1113724
1997-08-27	78.01	78.44	76.79	78.38	1472560
1997-08-28	77.83	78.01	76.60	76.66	1302941
1997-08-29	76.66	77.09	76.11	76.11	1202616
1997-09-02	76.36	78.62	76.30	78.38	1185701
1997-09-03	78.13	79.11	78.13	78.38	948654
1997-09-04	77.34	78.80	77.34	78.68	1069277
1997-09-05	78.93	79.42	77.83	78.68	853462
1997-09-08	78.50	79.54	77.95	79.42	1243913
1997-09-09	79.29	79.29	78.32	78.50	891259
1997-09-10	77.76	78.19	77.15	77.34	1330939
1997-09-11	76.91	77.03	75.01	75.62	1412015
1997-09-12	76.36	76.42	74.89	76.05	1346221
1997-09-15	75.81	76.60	75.26	75.26	1242979
1997-09-16	75.87	79.29	75.87	79.05	2227331
1997-09-17	79.29	79.36	78.32	78.74	1106841
1997-09-18	78.74	78.87	77.95	78.07	1138105
1997-09-19	77.64	78.25	77.64	78.13	1493909
1997-09-22	79.29	80.03	79.05	79.42	1314840
1997-09-23	79.66	79.72	78.56	79.05	935705
1997-09-24	79.54	80.76	78.99	79.54	1785434
1997-09-25	79.42	79.42	78.25	78.25	981435
1997-09-26	79.05	80.09	78.93	79.91	1238080
1997-09-29	79.66	80.40	78.87	80.40	1022498
1997-09-30	80.64	81.01	80.03	80.15	1147437
1997-10-01	80.40	81.31	80.27	81.13	1368502
1997-10-02	81.01	82.84	81.01	81.62	1796517
1997-10-03	83.21	84.43	82.23	83.33	1710191
1997-10-06	84.19	84.74	83.70	84.68	1179635
1997-10-07	84.56	84.68	83.52	84.19	934422
1997-10-08	83.88	83.94	82.05	82.72	872594
1997-10-09	81.62	82.48	81.25	81.62	945971
1997-10-10	80.88	81.37	80.82	81.13	661911
1997-10-13	81.37	81.99	80.70	81.19	545021
1997-10-14	81.25	81.92	80.82	81.68	815082
1997-10-15	80.70	81.44	80.64	81.01	794550
1997-10-16	82.23	83.45	80.88	81.37	1435113
1997-10-17	81.37	81.62	78.62	80.03	1883659
1997-10-20	80.33	81.01	79.60	81.01	890209
1997-10-21	81.74	82.48	81.25	82.17	978635
1997-10-22	82.23	82.66	81.68	81.68	546071
1997-10-23	80.70	81.01	79.36	80.40	1096808
1997-10-24	80.15	80.15	77.83	78.38	2298375
1997-10-27	77.58	78.13	72.20	73.18	1870594
1997-10-28	71.71	76.72	70.48	76.11	3021415
1997-10-29	76.11	78.25	75.87	77.58	2338155
1997-10-30	75.87	77.70	75.13	75.13	2607166
1997-10-31	75.50	77.15	75.50	76.36	1258728
1997-11-03	77.34	78.50	77.21	78.19	1246013
1997-11-04	77.70	78.32	77.27	78.25	978285
1997-11-05	78.93	79.42	78.13	78.56	1099258
1997-11-06	78.56	79.17	77.83	78.62	1175435
1997-11-07	77.34	78.25	77.09	77.34	1414115
1997-11-10	77.70	78.19	76.66	76.72	1429747
1997-11-11	76.85	77.70	76.30	76.42	907241
1997-11-12	75.62	77.46	75.62	75.75	1443396
1997-11-13	76.23	76.85	74.34	76.11	1723139
1997-11-14	76.36	76.72	75.26	75.50	1793484
1997-11-17	76.36	77.09	76.11	76.60	1665511
1997-11-18	76.48	76.85	74.95	74.95	1664694
1997-11-19	75.07	77.64	74.89	77.34	2154887
1997-11-20	77.95	78.13	76.97	77.83	1458095
1997-11-21	78.13	78.50	76.85	77.15	1466028
1997-11-24	77.15	77.58	75.62	76.23	966036
1997-11-25	76.85	76.85	75.56	76.05	811699
1997-11-26	76.42	77.34	76.42	76.48	895692
1997-11-28	76.60	77.58	76.54	77.21	584451
1997-12-01	78.32	81.19	77.89	80.95	2390067
1997-12-02	80.27	81.37	80.27	81.19	1599250
1997-12-03	82.23	83.64	81.56	83.21	2213449
1997-12-04	83.82	84.80	83.52	84.13	2529939
1997-12-05	84.25	85.29	83.58	85.17	1887976
1997-12-08	85.23	85.90	84.74	85.84	1022964
1997-12-09	85.96	86.02	85.23	85.96	1328956
1997-12-10	85.96	86.09	84.49	85.41	1436280
1997-12-11	84.68	85.11	83.70	84.19	1493325
1997-12-12	84.80	85.05	84.07	84.80	1274010
1997-12-15	84.92	88.17	84.86	86.70	2485143
1997-12-16	87.62	89.57	87.13	87.68	2410949
1997-12-17	88.10	88.47	87.25	87.31	1549321
1997-12-18	87.25	87.43	86.27	86.88	1041746
1997-12-19	86.94	86.94	84.13	85.11	2371752
1997-12-22	85.17	85.90	84.56	85.90	1187684
1997-12-23	85.66	85.66	83.33	83.45	1521906
1997-12-24	84.07	84.43	83.33	83.70	453329
1997-12-26	83.94	84.80	83.94	84.43	521456
1997-12-29	84.92	85.17	84.74	84.92	799100
1997-12-30	85.17	86.02	84.62	85.78	987384
1997-12-31	85.84	87.43	85.47	87.37	977352
1998-01-02	87.13	87.13	86.45	86.82	1050262
1998-01-05	86.88	87.80	86.39	87.00	1366986
1998-01-06	86.57	86.82	84.80	85.23	1225248
1998-01-07	85.23	85.23	83.15	84.43	1490759
1998-01-08	83.70	83.82	82.48	82.72	987501
1998-01-09	82.35	82.41	79.66	80.27	1890542
1998-01-12	78.80	80.40	78.56	80.03	1480376
1998-01-13	81.74	81.74	80.52	81.07	988084
1998-01-14	81.56	81.92	81.19	81.62	1060061
1998-01-15	81.37	81.50	79.54	79.66	1046646
1998-01-16	80.52	81.50	80.27	80.27	1454595
1998-01-20	80.27	81.01	79.97	80.70	1577668
1998-01-21	80.03	80.76	79.91	79.91	895458
1998-01-22	79.36	79.72	77.83	78.38	1284626
1998-01-23	78.74	79.05	76.72	77.40	1074643
1998-01-26	77.83	78.74	77.27	77.70	1413299
1998-01-27	77.95	81.99	77.89	81.74	2409782
1998-01-28	83.21	83.21	81.01	81.19	2481176
1998-01-29	80.82	82.48	80.76	81.99	1727222
1998-01-30	82.60	82.60	81.56	81.92	1501608
1998-02-02	82.48	85.05	82.48	84.80	2012332
1998-02-03	84.92	85.17	84.31	85.11	864194
1998-02-04	84.80	85.66	84.43	85.47	1208332
1998-02-05	85.78	86.27	84.07	84.92	1965903
1998-02-06	84.80	86.15	84.74	84.80	1566819
1998-02-09	84.19	84.80	82.84	83.58	1396850
1998-02-10	83.33	86.02	83.33	84.92	1483059
1998-02-11	85.41	85.84	84.80	85.53	972452
1998-02-12	85.05	87.62	84.13	86.76	1451562
1998-02-13	86.64	87.13	86.39	86.45	913307
1998-02-17	86.39	87.98	86.39	87.13	1084559
1998-02-18	87.13	87.62	86.45	86.76	1357070
1998-02-19	85.78	85.96	84.56	84.86	1530306
1998-02-20	84.62	86.15	84.07	86.15	2233514
1998-02-23	86.51	86.88	85.23	86.88	1137405
1998-02-24	86.15	86.57	85.47	85.53	1015848
1998-02-25	85.84	87.37	85.84	87.13	1053995
1998-02-26	86.88	87.80	86.70	87.25	1151170
1998-02-27	86.27	88.72	86.02	88.17	1912124
1998-03-02	87.92	90.25	87.80	89.70	2387034
1998-03-03	89.57	91.53	89.45	90.92	1765603
1998-03-04	91.04	91.29	89.63	89.94	1281826
1998-03-05	88.84	90.25	88.72	89.70	1018531
1998-03-06	89.45	91.78	89.45	91.35	929289
1998-03-09	91.22	92.20	90.06	90.37	1082693
1998-03-10	90.55	90.86	89.51	90.31	1397667
1998-03-11	90.74	91.96	90.25	91.65	1085843
1998-03-12	91.78	91.78	90.80	90.98	969886
1998-03-13	91.35	91.59	90.25	90.31	846113
1998-03-16	90.67	91.96	90.67	91.96	882276
1998-03-17	92.02	94.22	91.90	93.73	1726289
1998-03-18	93.49	95.75	93.31	95.02	1181618
1998-03-19	95.02	95.57	94.41	95.20	1014215
1998-03-20	95.69	96.06	94.35	95.32	1369086
1998-03-23	94.96	94.96	93.00	93.12	1177418
1998-03-24	94.22	94.41	93.61	93.92	1030897
1998-03-25	94.35	94.41	92.02	93.12	1807599
1998-03-26	92.63	92.63	91.04	91.04	1191067
1998-03-27	91.41	92.02	90.37	90.55	1182085
1998-03-30	90.55	90.92	88.72	89.08	1380635
1998-03-31	89.21	91.04	89.21	89.88	1873627
1998-04-01	90.86	91.04	89.94	90.43	1494725
1998-04-02	90.43	93.12	90.31	92.51	1515840
1998-04-03	95.32	97.89	94.59	96.91	3474744
1998-04-06	100.83	102.79	100.04	102.54	3907774
1998-04-07	102.79	102.85	100.83	101.08	2396367
1998-04-08	101.32	102.24	101.01	101.63	1829764
1998-04-09	104.26	106.34	104.20	104.81	2026331
1998-04-13	105.24	106.09	100.83	103.71	2809099
1998-04-14	103.77	104.01	101.87	102.67	1713457
1998-04-15	102.91	102.91	100.95	101.56	1242046
1998-04-16	100.83	100.83	98.63	100.22	1630980
1998-04-17	103.52	105.97	102.79	104.75	3759853
1998-04-20	104.75	104.75	99.33	101.56	2714723
1998-04-21	100.59	102.61	100.10	100.83	1597383
1998-04-22	101.20	104.01	101.08	103.77	2128872
1998-04-23	102.79	103.03	99.24	100.89	2159553
1998-04-24	101.44	102.85	98.69	99.73	2304674
1998-04-27	99.85	102.67	98.02	99.48	4114257
1998-04-28	101.81	101.93	99.00	99.00	2031930
1998-04-29	99.85	100.46	98.63	99.24	1939771
1998-04-30	99.85	101.56	99.79	100.04	2688592
1998-05-01	100.04	103.28	100.04	103.28	1269694
1998-05-04	102.30	102.91	101.69	102.24	1090275
1998-05-05	101.44	103.28	100.28	100.28	1374568
1998-05-06	100.71	101.20	96.91	97.40	2225348
1998-05-07	97.77	99.18	97.47	97.53	1933589
1998-05-08	97.77	100.83	97.77	99.55	1587001
1998-05-11	99.55	100.89	99.12	99.12	1085493
1998-05-12	99.00	101.44	98.51	101.20	1357070
1998-05-13	101.81	103.52	101.44	103.22	1893925
1998-05-14	102.42	103.95	101.93	102.91	1417265
1998-05-15	102.67	103.22	101.81	101.87	1116523
1998-05-18	101.56	102.36	100.65	101.44	1072544
1998-05-19	102.18	102.18	100.22	100.34	1178818
1998-05-20	101.08	104.38	100.77	103.89	1969402
1998-05-21	102.97	103.89	101.63	103.03	2086526
1998-05-22	103.28	103.52	101.50	101.69	820681
1998-05-26	101.93	102.05	99.85	99.85	1250795
1998-05-27	98.87	100.10	97.40	99.24	1775518
1998-05-28	99.36	101.44	99.36	101.20	1053762
1998-05-29	101.81	102.42	100.46	100.46	1149654
1998-06-01	100.46	102.54	100.46	101.63	1074760
1998-06-02	102.18	102.42	101.08	101.20	1190017
1998-06-03	101.81	101.81	100.34	100.52	1086659
1998-06-04	100.52	101.75	99.97	101.75	1020398
1998-06-05	101.93	102.30	101.01	102.30	1226764
1998-06-08	102.54	107.44	102.24	106.70	1946654
1998-06-09	106.09	106.15	103.52	104.87	1123523
1998-06-10	105.05	105.60	103.89	105.42	1283459
1998-06-11	105.42	106.40	101.87	101.87	1232364
1998-06-12	101.63	101.69	98.63	100.59	2329989
1998-06-15	98.87	100.89	98.87	99.18	1452729
1998-06-16	98.93	100.46	97.83	99.24	1922390
1998-06-17	101.26	104.01	100.77	102.73	1648829
1998-06-18	102.85	103.71	102.79	103.16	1075693
1998-06-19	104.01	104.75	103.16	104.26	1813782
1998-06-22	104.38	104.38	103.28	103.28	746604
1998-06-23	103.77	104.26	103.34	103.65	1146971
1998-06-24	103.71	106.83	102.97	106.34	1918890
1998-06-25	106.70	108.66	106.46	106.83	2314590
1998-06-26	107.19	109.52	107.19	108.17	1225831
1998-06-29	108.66	111.48	108.66	109.34	2007432
1998-06-30	109.09	111.60	108.23	111.35	1814132
1998-07-01	111.60	111.60	107.68	109.64	1852512
1998-07-02	109.15	109.64	108.36	109.27	642196
1998-07-06	109.27	110.99	109.21	110.86	1411899
1998-07-07	111.23	113.62	110.80	111.60	1337355
1998-07-08	111.78	112.39	111.11	112.09	916690
1998-07-09	111.97	112.39	111.29	111.90	1177652
1998-07-10	111.72	114.60	111.35	114.35	1561336
1998-07-13	114.41	114.96	113.86	114.05	985284
1998-07-14	114.54	115.51	113.31	115.39	898725
1998-07-15	116.00	116.13	112.15	112.15	1158520
1998-07-16	112.33	113.37	112.21	112.82	920890
1998-07-17	113.07	114.41	112.95	113.37	777052
1998-07-20	113.68	113.68	111.60	112.15	855912
1998-07-21	112.27	112.46	110.07	110.07	844713
1998-07-22	108.66	109.34	106.46	109.27	1899058
1998-07-23	109.03	110.01	106.21	106.52	1321723
1998-07-24	107.19	107.68	102.36	104.81	1699575
1998-07-27	103.71	110.62	103.40	110.44	2126539
1998-07-28	109.64	110.13	106.70	109.89	2102158
1998-07-29	111.23	111.60	109.64	110.38	1467661
1998-07-30	111.35	112.46	110.68	111.48	893942
1998-07-31	111.54	111.72	107.68	108.05	1363369
1998-08-03	107.68	109.46	107.44	107.44	1260361
1998-08-04	108.66	109.03	104.13	104.20	1709607
1998-08-05	104.26	106.83	103.28	106.15	2461228
1998-08-06	103.77	103.83	98.51	98.93	5993834
1998-08-07	101.81	101.81	98.87	98.87	4035163
1998-08-10	98.93	99.85	98.02	98.69	1478277
1998-08-11	96.43	96.79	91.16	96.43	4201283
1998-08-12	97.28	99.12	96.30	96.55	3009399
1998-08-13	95.45	96.79	93.00	93.24	2223481
1998-08-14	95.94	95.94	91.53	91.71	2212282
1998-08-17	91.65	94.22	90.06	94.10	1856595
1998-08-18	94.22	98.63	94.16	98.26	2088392
1998-08-19	99.48	100.10	98.20	98.87	1739821
1998-08-20	98.02	98.63	94.96	95.08	1730139
1998-08-21	93.24	93.49	90.92	93.06	2897642
1998-08-24	94.96	95.75	93.79	95.14	1533689
1998-08-25	97.04	97.28	93.24	94.83	1313907
1998-08-26	93.49	95.45	92.82	95.14	1696775
1998-08-27	93.98	94.04	87.62	89.08	3979168
1998-08-28	89.33	90.67	85.05	85.66	2924589
1998-08-31	86.15	86.88	76.30	76.36	4298108
1998-09-01	76.85	82.23	72.69	80.27	5061628
1998-09-02	80.64	83.64	80.40	81.99	2627697
1998-09-03	80.27	80.27	72.50	75.62	4741871
1998-09-04	75.62	76.97	69.99	72.07	5040746
1998-09-08	79.29	79.29	74.77	78.32	5204883
1998-09-09	76.85	79.29	74.03	75.07	2780401
1998-09-10	69.99	70.85	66.57	68.04	6595550
1998-09-11	69.50	78.13	68.53	76.72	5305674
1998-09-14	78.80	81.19	78.38	79.97	3563403
1998-09-15	78.56	83.27	78.32	83.09	3428781
1998-09-16	84.07	86.64	83.33	85.23	4317357
1998-09-17	82.23	83.21	81.62	82.11	3243529
1998-09-18	83.58	83.58	81.25	82.72	2488409
1998-09-21	81.01	83.33	79.60	83.27	2001133
1998-09-22	83.21	83.64	79.29	79.54	3071110
1998-09-23	80.76	82.17	78.80	81.68	4676077
1998-09-24	79.78	80.64	75.38	77.58	4849196
1998-09-25	76.36	79.54	75.87	78.80	4492342
1998-09-28	79.17	82.23	79.05	81.25	3505191
1998-09-29	81.19	81.74	78.80	79.17	2295692
1998-09-30	76.85	78.68	73.42	75.99	4264861
1998-10-01	73.91	74.83	70.48	71.95	3766269
1998-10-02	72.20	73.42	69.75	72.81	4046246
1998-10-05	71.95	72.38	68.89	70.97	2992834
1998-10-06	72.81	73.79	69.26	69.50	3198617
1998-10-07	69.75	73.05	68.65	71.71	6651545
1998-10-08	69.57	71.58	65.59	70.85	4874160
1998-10-09	71.71	75.38	68.89	75.38	3551737
1998-10-12	78.32	79.72	77.52	78.07	2899858
1998-10-13	78.07	80.03	75.99	76.85	1787767
1998-10-14	76.60	82.48	76.30	79.17	3105641
1998-10-15	79.29	88.47	78.99	86.64	3605866
1998-10-16	87.13	88.10	84.37	87.00	4697658
1998-10-19	86.64	89.82	86.64	87.62	2927156
1998-10-20	87.62	90.55	87.62	87.80	2967286
1998-10-21	87.68	87.68	84.19	85.23	2358686
1998-10-22	84.98	87.55	84.31	87.13	1715207
1998-10-23	87.13	87.13	85.23	85.78	1647312
1998-10-26	86.57	89.08	84.80	86.27	2289159
1998-10-27	86.88	90.18	84.49	85.11	3090242
1998-10-28	85.17	86.64	84.31	85.17	1812499
1998-10-29	84.98	85.47	83.27	83.88	2399516
1998-10-30	86.15	88.47	85.41	86.24	2549537
1998-11-02	88.59	90.37	87.37	89.94	2149637
1998-11-03	90.12	91.53	88.23	88.53	2086992
1998-11-04	90.31	92.45	89.94	92.02	3017798
1998-11-05	91.53	93.00	90.43	92.88	1914807
1998-11-06	92.88	95.45	92.82	95.26	1707274
1998-11-09	95.51	95.87	92.33	92.88	2293825
1998-11-10	91.78	92.02	90.80	91.10	1933705
1998-11-11	92.51	93.79	90.25	90.61	1928339
1998-11-12	90.67	91.29	89.08	90.43	1324756
1998-11-13	90.67	93.37	90.67	92.57	1090042
1998-11-16	94.83	96.06	94.22	94.90	2049662
1998-11-17	94.96	99.97	94.71	97.28	3133522
1998-11-18	97.28	100.04	96.43	99.97	2036363
1998-11-19	100.16	100.77	98.93	99.24	1466028
1998-11-20	100.22	103.52	100.22	102.36	2034264
1998-11-23	103.40	106.77	102.85	106.64	2089442
1998-11-24	102.91	104.38	102.12	102.18	2388434
1998-11-25	102.30	103.28	100.89	101.38	1529956
1998-11-27	101.75	101.93	100.83	101.26	480860
1998-11-30	100.34	101.20	97.96	97.96	1487842
1998-12-01	97.04	97.89	95.26	97.28	1772952
1998-12-02	97.16	99.55	96.91	98.63	1480143
1998-12-03	98.38	98.87	93.98	94.59	1801416
1998-12-04	95.69	96.55	94.96	96.55	1725356
1998-12-07	97.16	98.87	96.67	98.08	998117
1998-12-08	97.65	97.83	94.41	94.96	1377952
1998-12-09	93.98	94.83	93.79	94.59	1915623
1998-12-10	94.59	95.63	94.22	95.08	1148137
1998-12-11	94.83	94.83	90.86	91.78	2270960
1998-12-14	90.55	92.63	89.33	89.57	1584784
1998-12-15	90.55	92.75	90.12	92.75	1588517
1998-12-16	93.24	93.43	90.74	91.53	1038246
1998-12-17	92.63	96.91	92.57	96.55	2334888
1998-12-18	96.91	98.57	95.75	98.32	2268861
1998-12-21	98.44	101.14	98.32	98.63	1320323
1998-12-22	99.61	100.40	98.87	99.48	819631
1998-12-23	99.55	101.75	98.87	101.20	1047462
1998-12-24	101.20	102.61	100.71	101.20	458578
1998-12-28	101.14	101.20	99.61	99.79	674977
1998-12-29	99.79	103.28	99.73	102.79	1034280
1998-12-30	102.79	103.65	102.05	102.61	788717
1998-12-31	102.67	103.03	100.10	100.34	860695
1999-01-04	100.10	102.79	99.36	99.36	1205299
1999-01-05	98.87	99.30	96.79	97.47	1952370
1999-01-06	99.85	101.99	98.69	101.44	2032397
1999-01-07	99.85	103.16	99.79	102.67	1985501
1999-01-08	104.50	106.58	103.34	105.79	1887159
1999-01-11	104.87	106.34	100.34	104.01	1789517
1999-01-12	103.28	103.34	99.55	100.22	1213932
1999-01-13	96.91	98.38	96.43	96.61	1683943
1999-01-14	96.67	98.26	92.88	93.98	2145904
1999-01-15	94.90	102.18	94.83	102.18	2649862
1999-01-19	102.54	102.73	97.83	98.38	2141121
1999-01-20	98.87	104.01	98.26	99.85	2088742
1999-01-21	100.34	101.14	96.98	100.34	1775052
1999-01-22	98.87	99.00	95.94	96.43	2092359
1999-01-25	96.91	99.36	95.69	99.36	2104608
1999-01-26	99.42	99.85	97.96	99.61	1556903
1999-01-27	100.34	101.50	97.28	97.34	1639963
1999-01-28	97.47	99.12	96.91	98.32	1691292
1999-01-29	98.32	101.44	97.53	100.71	1686626
1999-02-01	101.81	102.12	98.57	98.63	1089692
1999-02-02	97.65	98.08	96.00	97.59	1447946
1999-02-03	97.47	98.87	95.26	98.38	2174369
1999-02-04	98.87	100.71	97.40	98.14	2175885
1999-02-05	97.65	98.02	95.20	96.06	2014432
1999-02-08	96.91	97.34	94.35	95.02	1718706
1999-02-09	93.98	95.26	93.37	93.92	2261278
1999-02-10	93.98	94.96	93.12	94.71	1483643
1999-02-11	94.71	99.73	94.71	98.87	1771435
1999-02-12	98.81	99.73	96.61	97.83	1346921
1999-02-16	98.87	101.75	98.81	100.04	1665044
1999-02-17	99.85	103.52	99.00	100.52	2058645
1999-02-18	101.08	101.69	99.61	100.46	2140305
1999-02-19	99.85	103.09	99.85	101.01	1927056
1999-02-22	100.59	106.70	100.59	106.21	2240513
1999-02-23	108.11	110.25	105.97	109.27	3499825
1999-02-24	109.64	110.80	105.30	105.42	2110091
1999-02-25	105.24	105.66	102.30	105.60	1633780
1999-02-26	105.85	106.70	104.50	106.21	2745404
1999-03-01	107.68	109.27	106.70	109.15	2858795
1999-03-02	107.56	110.38	107.19	107.38	2320540
1999-03-03	107.68	108.05	104.99	105.54	1852395
1999-03-04	107.44	110.86	107.07	110.62	2550237
1999-03-05	113.56	116.25	112.82	116.13	2963319
1999-03-08	115.03	115.51	113.56	114.11	1915740
1999-03-09	113.56	117.23	113.56	115.76	1805149
1999-03-10	116.74	118.08	115.03	115.15	1507907
1999-03-11	115.76	120.90	115.58	120.90	2459945
1999-03-12	119.92	125.06	119.19	123.59	2903941
1999-03-15	123.65	125.67	122.12	123.10	2014898
1999-03-16	123.22	124.08	120.47	120.96	1774935
1999-03-17	119.43	120.41	117.47	118.39	1563436
1999-03-18	119.92	124.94	119.68	124.94	2308524
1999-03-19	126.65	126.89	119.92	120.53	2906741
1999-03-22	120.47	121.88	119.80	120.29	1274244
1999-03-23	119.43	119.86	116.49	118.76	2001950
1999-03-24	119.00	119.06	113.86	114.66	2133539
1999-03-25	116.80	120.04	116.62	119.92	1667961
1999-03-26	118.45	119.61	117.35	118.21	1329072
1999-03-29	118.45	121.76	118.45	120.72	1457045
1999-03-30	118.57	121.27	118.51	118.94	1288476
1999-03-31	119.68	120.16	115.03	115.27	1745421
1999-04-01	117.23	119.25	115.88	118.45	1879343
1999-04-05	120.04	122.92	119.68	122.80	1849246
1999-04-06	122.80	122.80	119.68	120.65	1508491
1999-04-07	120.53	124.20	120.53	123.77	1908857
1999-04-08	124.81	127.51	124.33	125.06	2161420
1999-04-09	124.81	126.65	121.94	125.67	1287542
1999-04-12	124.81	132.83	124.20	132.52	2678676
1999-04-13	131.67	136.19	130.69	135.58	2972185
1999-04-14	135.34	136.99	132.89	133.63	3052212
1999-04-15	132.77	132.95	123.96	130.87	3471360
1999-04-16	129.71	129.71	125.61	127.14	2322523
1999-04-19	127.75	129.46	123.16	123.47	2177635
1999-04-20	123.47	127.26	123.10	124.81	1557837
1999-04-21	124.94	132.03	124.94	132.03	1910840
1999-04-22	131.97	139.62	130.69	134.30	3819581
1999-04-23	134.36	136.07	129.83	132.52	1804099
1999-04-26	132.77	133.07	130.69	131.48	1681726
1999-04-27	132.16	136.07	130.93	135.83	1721040
1999-04-28	136.07	136.07	130.14	130.26	1425198
1999-04-29	133.14	134.54	132.16	132.52	1734105
1999-04-30	132.28	133.07	126.34	127.94	1640546
1999-05-03	126.28	131.30	126.28	130.57	1500325
1999-05-04	130.08	130.08	124.45	124.45	2051062
1999-05-05	124.94	127.75	123.16	126.65	2159903
1999-05-06	126.16	129.65	124.20	128.24	2186034
1999-05-07	130.08	132.16	128.61	131.85	2220331
1999-05-10	131.18	132.40	127.63	128.24	1351120
1999-05-11	128.30	130.81	125.12	125.12	1893925
1999-05-12	124.81	124.81	122.61	123.35	3321806
1999-05-13	123.35	123.84	121.14	122.12	2094575
1999-05-14	119.92	120.41	116.49	118.45	2747037
1999-05-17	117.47	120.04	116.00	119.06	2546388
1999-05-18	120.41	122.37	118.94	121.76	2687776
1999-05-19	121.39	122.24	119.74	122.24	1923673
1999-05-20	122.37	122.73	120.78	120.78	1633547
1999-05-21	119.55	120.16	116.49	117.72	1673560
1999-05-24	117.47	117.47	114.11	114.35	2151737
1999-05-25	114.35	117.72	112.09	112.09	1697825
1999-05-26	112.58	119.49	112.58	117.04	2187784
1999-05-27	117.96	119.25	113.92	114.41	2520140
1999-05-28	114.54	118.88	114.54	118.51	1912357
1999-06-01	118.21	118.21	114.90	115.70	2393100
1999-06-02	116.00	116.43	112.58	115.94	1925539
1999-06-03	115.94	119.06	115.94	119.06	1782868
1999-06-04	118.94	122.61	118.70	122.61	1501958
1999-06-07	124.08	125.85	123.59	125.30	1646263
1999-06-08	125.79	126.65	124.94	126.28	1627947
1999-06-09	126.16	126.16	121.51	122.49	1442463
1999-06-10	121.88	121.88	118.08	120.53	1292559
1999-06-11	120.59	122.37	116.62	118.97	1841313
1999-06-14	117.47	117.96	115.45	115.76	1318107
1999-06-15	116.37	117.84	116.13	116.55	1357887
1999-06-16	119.43	121.88	119.31	121.39	1936272
1999-06-17	121.88	124.20	121.51	123.10	1653845
1999-06-18	123.35	124.33	121.51	122.06	1877593
1999-06-21	122.73	124.33	121.88	123.65	1280776
1999-06-22	123.65	124.02	121.76	122.12	1052479
1999-06-23	121.82	121.82	119.49	120.04	1333272
1999-06-24	120.29	120.90	116.62	117.47	1516190
1999-06-25	118.94	121.14	118.21	119.86	1299325
1999-06-28	122.12	123.90	121.39	122.61	1610332
1999-06-29	122.67	124.81	121.33	124.75	1360220
1999-06-30	124.69	130.81	122.92	127.38	3751570
1999-07-01	128.73	130.44	126.65	130.32	2387151
1999-07-02	130.57	135.58	130.44	134.73	1814132
1999-07-06	134.11	137.05	133.26	135.34	1795117
1999-07-07	134.11	135.28	131.97	132.89	1619898
1999-07-08	132.28	133.81	129.89	130.93	2016532
1999-07-09	131.67	132.16	128.73	130.69	1563436
1999-07-12	131.18	133.50	130.44	132.40	1816232
1999-07-13	130.57	133.56	130.14	130.32	1349954
1999-07-14	131.06	131.12	128.73	128.73	1086426
1999-07-15	130.20	132.03	130.14	131.42	1671577
1999-07-16	131.42	133.26	129.59	133.01	1397667
1999-07-19	133.14	136.81	132.89	136.26	1932655
1999-07-20	135.95	137.97	130.32	130.99	2638780
1999-07-21	130.75	133.50	129.59	131.18	1669127
1999-07-22	129.71	135.34	129.22	134.11	2724523
1999-07-23	134.11	135.46	131.85	132.71	2005099
1999-07-26	131.42	134.97	130.32	133.63	1929039
1999-07-27	135.34	140.48	134.11	139.38	3500758
1999-07-28	137.54	140.97	137.54	138.28	3182168
1999-07-29	136.44	136.62	132.03	135.64	2546737
1999-07-30	134.73	134.79	128.42	128.98	2223248
1999-08-02	129.22	132.89	127.08	127.32	2978835
1999-08-03	128.00	128.73	123.35	124.02	2959353
1999-08-04	124.57	127.14	120.16	120.90	2917707
1999-08-05	122.61	124.81	119.31	124.45	2726389
1999-08-06	122.86	124.33	119.43	120.47	2756253
1999-08-09	120.47	123.84	119.68	122.37	2528772
1999-08-10	121.51	123.22	120.47	121.88	2679493
1999-08-11	123.22	125.43	122.37	124.33	2429964
1999-08-12	126.04	129.46	125.67	127.02	1966369
1999-08-13	130.69	132.03	130.32	131.85	2079643
1999-08-16	131.85	133.14	130.57	133.01	1701441
1999-08-17	135.34	137.66	135.09	137.30	2779818
1999-08-18	136.56	136.56	133.69	134.36	1617565
1999-08-19	132.16	136.44	132.16	135.58	2086293
1999-08-20	136.07	140.23	136.07	139.87	2002883
1999-08-23	140.97	144.09	140.97	143.29	2517690
1999-08-24	143.29	147.45	142.44	144.76	3887476
1999-08-25	141.46	144.33	139.19	144.15	3571335
1999-08-26	145.74	147.02	143.41	144.09	2221731
1999-08-27	143.84	143.84	140.91	141.58	1822998
1999-08-30	141.64	142.01	136.68	136.75	2553854
1999-08-31	138.03	138.03	133.50	134.60	2691042
1999-09-01	136.07	136.44	133.63	136.07	1984101
1999-09-02	133.63	134.30	130.69	133.01	2592700
1999-09-03	136.68	139.62	136.44	139.01	2682410
1999-09-07	138.76	139.50	137.11	138.15	1218365
1999-09-08	136.32	140.36	135.34	135.34	2557353
1999-09-09	135.46	136.56	133.69	135.71	1822764
1999-09-10	137.79	139.50	136.81	137.05	1921106
1999-09-13	136.07	138.28	135.83	137.30	1189667
1999-09-14	136.56	136.56	133.87	136.44	1570435
1999-09-15	136.50	137.60	133.50	134.24	2506724
1999-09-16	133.81	135.58	130.93	133.63	2807232
1999-09-17	135.09	138.46	135.09	136.93	2291492
1999-09-20	136.62	136.81	135.83	136.26	995667
1999-09-21	135.46	135.95	134.11	134.85	1989117
1999-09-22	134.79	135.34	131.91	133.56	2254745
1999-09-23	134.11	135.64	131.24	132.52	2404883
1999-09-24	131.73	134.36	131.73	133.50	2110674
1999-09-27	134.73	135.58	131.91	132.16	1861028
1999-09-28	131.42	134.36	128.12	132.95	3128506
1999-09-29	132.16	132.34	130.26	130.75	1666561
1999-09-30	131.42	133.01	130.14	132.16	2074743
1999-10-01	130.20	130.63	127.51	128.61	2371869
1999-10-04	128.91	135.15	128.91	134.67	2074743
1999-10-05	137.54	141.58	135.15	137.72	4472044
1999-10-06	137.72	143.48	137.72	143.41	3531439
1999-10-07	143.23	144.39	141.46	142.80	3099341
1999-10-08	142.07	146.72	141.70	146.53	2346204
1999-10-11	146.29	146.35	143.90	145.74	1502774
1999-10-12	144.39	144.88	142.07	142.19	1713340
1999-10-13	142.19	142.19	138.09	139.01	2211115
1999-10-14	138.76	139.50	135.15	139.01	2773285
1999-10-15	135.83	135.89	131.18	132.16	3644713
1999-10-18	131.67	135.34	130.69	134.97	3850962
1999-10-19	139.01	139.87	136.50	136.93	3007766
1999-10-20	139.50	141.88	137.36	141.70	1797800
1999-10-21	140.36	142.74	138.34	141.82	2087342
1999-10-22	143.41	146.66	142.93	145.49	2246696
1999-10-25	143.60	144.58	139.87	140.36	2987584
1999-10-26	139.99	143.29	138.40	141.70	3478360
1999-10-27	141.46	148.80	141.46	147.45	3246446
1999-10-28	152.71	157.61	152.59	157.61	5742672
1999-10-29	153.69	155.59	148.80	150.76	5744771
1999-11-01	146.84	147.94	145.37	145.86	3595717
1999-11-02	146.11	148.31	143.97	144.39	2856112
1999-11-03	144.39	145.25	142.56	143.90	2788801
1999-11-04	144.88	147.39	142.86	143.23	2537638
1999-11-05	146.84	148.06	145.13	146.60	2071360
1999-11-08	147.45	147.45	143.17	143.84	2195367
1999-11-09	144.39	145.25	142.07	142.99	2614748
1999-11-10	142.99	144.88	141.70	141.95	2470794
1999-11-11	142.74	143.78	141.03	142.68	2405583
1999-11-12	145.37	151.74	145.01	151.00	2669811
1999-11-15	151.74	154.55	150.82	153.94	2406399
1999-11-16	155.16	156.87	151.92	156.14	3115790
1999-11-17	154.67	155.16	151.37	151.37	1526922
1999-11-18	153.20	153.94	151.49	151.61	2243313
1999-11-19	151.98	153.57	151.37	151.74	1322423
1999-11-22	151.25	153.14	150.51	151.48	1361036
1999-11-23	151.61	153.82	150.76	152.22	1909091
1999-11-24	151.74	151.98	149.78	149.78	1105091
1999-11-26	150.76	151.06	149.41	149.41	389051
1999-11-29	148.43	148.43	144.15	144.70	1721040
1999-11-30	144.88	150.39	144.88	147.91	2185684
1999-12-01	146.84	150.27	146.11	149.53	1706691
1999-12-02	150.76	151.49	148.80	150.22	1419481
1999-12-03	153.69	156.08	152.96	153.94	1802233
1999-12-06	153.69	155.53	152.53	153.88	1489476
1999-12-07	154.92	156.57	153.02	155.53	2036947
1999-12-08	155.16	157.00	153.69	154.92	1393817
1999-12-09	154.98	159.32	154.98	156.45	2262678
1999-12-10	158.34	165.32	157.67	164.22	2752870
1999-12-13	164.83	164.83	161.04	162.81	2090725
1999-12-14	160.06	160.85	157.12	157.12	1886576
1999-12-15	156.63	157.61	154.79	154.86	1847146
1999-12-16	153.88	153.88	148.43	149.41	2853545
1999-12-17	151.55	152.90	150.14	151.86	3244696
1999-12-20	153.20	154.24	149.90	151.96	1567169
1999-12-21	150.51	156.57	149.53	154.49	2578235
1999-12-22	154.24	154.92	152.10	152.10	921940
1999-12-23	152.10	156.45	152.10	155.90	1010365
1999-12-27	155.96	159.08	154.92	154.92	1053645
1999-12-28	155.41	160.24	155.22	158.34	1340271
1999-12-29	159.08	162.87	158.96	162.01	1099141
1999-12-30	162.01	164.46	161.28	162.26	1017482
1999-12-31	162.01	164.46	162.01	162.75	396517
2000-01-03	161.04	161.04	152.71	153.94	2202599
2000-01-04	152.04	152.59	145.98	148.13	3553720
2000-01-05	147.33	149.90	144.15	144.15	2942904
2000-01-06	142.44	149.17	142.44	147.09	3740955
2000-01-07	147.58	150.27	145.37	149.23	2047796
2000-01-10	149.78	153.27	148.68	151.31	1669944
2000-01-11	151.12	156.63	150.51	152.71	2436497
2000-01-12	152.65	155.53	150.21	151.92	1979901
2000-01-13	153.20	154.92	151.00	152.71	1984684
2000-01-14	154.61	157.73	154.37	156.14	2141121
2000-01-18	154.67	154.67	148.31	148.37	1997167
2000-01-19	150.27	151.49	145.62	145.80	2249379
2000-01-20	147.09	151.37	145.25	148.22	3849912
2000-01-21	149.78	150.51	147.76	148.49	2148004
2000-01-24	151.00	154.67	147.45	148.80	3413849
2000-01-25	148.43	155.41	148.43	155.04	3454912
2000-01-26	156.63	160.61	156.14	156.39	4491759
2000-01-27	157.61	160.79	156.69	159.51	2122340
2000-01-28	157.73	158.83	154.43	154.92	2454229
2000-01-31	153.69	162.26	153.51	161.28	2521073
2000-02-01	161.10	165.93	160.36	165.44	3158487
2000-02-02	164.95	164.95	160.18	160.73	3048596
2000-02-03	161.04	162.01	157.24	159.44	2537405
2000-02-04	159.44	160.18	157.24	158.04	1754637
2000-02-07	158.04	160.42	157.55	159.02	1521673
2000-02-08	160.06	161.83	159.32	159.57	1793250
2000-02-09	159.44	159.44	151.74	153.27	2444546
2000-02-10	153.33	156.14	150.39	151.25	2037530
2000-02-11	151.74	154.73	148.74	150.27	2219515
2000-02-14	150.27	154.61	150.27	150.76	1844229
2000-02-15	151.00	156.26	150.57	155.77	1588867
2000-02-16	153.20	153.45	148.92	150.60	2592467
2000-02-17	151.00	152.22	139.87	144.82	4833564
2000-02-18	144.76	144.82	132.52	135.34	5316057
2000-02-22	136.56	137.30	134.73	136.19	4690776
2000-02-23	136.07	137.72	133.81	135.22	3710741
2000-02-24	134.73	135.64	126.16	127.26	6759920
2000-02-25	128.36	131.18	121.39	122.12	5641996
2000-02-28	123.84	132.65	123.84	129.83	5568269
2000-02-29	133.14	133.32	128.73	131.36	2913857
2000-03-01	134.11	134.54	129.40	132.65	2651029
2000-03-02	134.11	134.54	129.59	130.75	2963786
2000-03-03	134.85	135.46	128.49	130.69	2986767
2000-03-06	130.69	130.93	125.92	126.53	2484559
2000-03-07	126.77	127.26	121.51	123.71	3795433
2000-03-08	123.96	123.96	118.51	120.16	3866944
2000-03-09	121.27	121.76	116.98	120.16	4369969
2000-03-10	120.53	127.08	119.25	124.02	4231730
2000-03-13	121.14	128.61	119.80	123.90	3471127
2000-03-14	127.02	129.59	125.18	125.73	3193250
2000-03-15	126.04	131.42	124.51	130.08	3811182
2000-03-16	134.11	143.48	133.63	140.72	5883942
2000-03-17	139.50	143.90	138.09	140.60	4020115
2000-03-20	141.95	143.90	137.97	139.01	3005316
2000-03-21	139.01	145.86	135.58	142.80	3983484
2000-03-22	143.54	144.64	140.36	144.64	2169469
2000-03-23	144.64	152.71	142.19	152.71	3847929
2000-03-24	152.59	154.00	150.57	152.35	3315507
2000-03-27	152.22	152.71	145.98	147.33	2395433
2000-03-28	146.47	151.61	145.80	149.29	2733622
2000-03-29	148.92	151.37	146.11	148.43	2076260
2000-03-30	148.31	149.41	144.76	145.86	2315757
2000-03-31	145.37	147.33	143.41	145.80	2158037
2000-04-03	146.60	153.88	146.29	152.22	3057695
2000-04-04	152.22	154.49	139.68	143.90	4967136
2000-04-05	142.93	144.15	140.29	141.46	2973352
2000-04-06	140.97	141.03	137.11	138.03	3172952
2000-04-07	138.40	138.40	135.71	136.13	2341421
2000-04-10	136.13	141.95	135.28	140.17	2780285
2000-04-11	141.33	143.41	138.03	142.13	2989917
2000-04-12	143.17	150.76	143.11	147.58	4006583
2000-04-13	147.58	148.19	141.95	142.93	3091059
2000-04-14	140.48	140.97	129.04	131.18	5328539
2000-04-17	130.20	133.50	129.10	131.18	3588601
2000-04-18	132.40	137.66	132.16	136.99	2246113
2000-04-19	136.56	137.79	134.91	136.56	1901625
2000-04-20	136.32	140.84	135.77	139.99	1823348
2000-04-24	139.74	147.94	139.01	146.90	3848396
2000-04-25	147.82	154.67	147.76	154.67	3284709
2000-04-26	154.67	156.39	151.25	151.37	2714140
2000-04-27	149.29	151.92	146.84	151.74	2807466
2000-04-28	151.74	153.57	146.35	146.35	2681243
2000-05-01	146.47	150.02	143.35	148.19	2991900
2000-05-02	148.19	148.19	144.39	144.94	2394967
2000-05-03	144.52	146.60	137.05	139.01	2912457
2000-05-04	140.36	144.15	140.05	141.70	2364519
2000-05-05	141.70	143.60	138.52	143.54	1993784
2000-05-08	141.95	149.10	141.82	148.86	2157687
2000-05-09	148.86	150.88	144.52	144.88	2476627
2000-05-10	145.37	147.21	139.62	140.36	3458528
2000-05-11	46.75	48.46	46.50	48.46	3885921
2000-05-12	48.10	49.56	47.97	49.20	3689140
2000-05-15	49.44	51.28	49.14	51.09	3968972
2000-05-16	51.46	51.52	49.99	50.05	4128543
2000-05-17	49.93	50.67	49.20	49.87	3642716
2000-05-18	49.69	51.22	49.69	50.73	3181033
2000-05-19	49.75	50.05	48.71	49.26	3326490
2000-05-22	49.20	49.56	47.67	48.58	3499708
2000-05-23	48.22	49.81	48.22	49.69	3556515
2000-05-24	49.69	51.28	48.34	48.95	5043042
2000-05-25	48.95	50.11	47.48	47.85	4501691
2000-05-26	48.22	48.89	47.67	48.03	2012481
2000-05-30	48.58	49.69	48.58	49.56	1999183
2000-05-31	49.62	53.24	49.20	52.87	5554298
2000-06-01	52.68	53.72	51.89	52.75	4835880
2000-06-02	54.64	55.81	54.34	55.32	5396244
2000-06-05	55.07	55.07	53.66	54.46	3370815
2000-06-06	54.21	54.21	52.38	52.87	4246705
2000-06-07	53.11	55.74	53.05	55.25	3328356
2000-06-08	55.01	55.32	53.85	53.85	2989852
2000-06-09	54.34	55.13	52.38	52.68	2842762
2000-06-12	52.62	53.36	52.38	52.53	2699988
2000-06-13	52.62	53.54	51.71	53.36	2885921
2000-06-14	53.60	55.99	53.48	55.56	4491543
2000-06-15	55.19	55.68	52.81	54.34	4547650
2000-06-16	54.34	54.52	50.30	50.42	6984836
2000-06-19	51.09	53.91	50.85	52.38	4998367
2000-06-20	51.64	53.48	51.64	52.87	3585793
2000-06-21	52.93	52.93	51.03	51.52	2514172
2000-06-22	51.28	52.38	50.85	52.32	3714802
2000-06-23	52.32	53.17	51.64	52.50	3304444
2000-06-26	52.50	55.32	52.44	55.01	3696956
2000-06-27	54.83	55.13	52.62	53.05	3616587
2000-06-28	52.07	53.79	52.07	52.13	4853377
2000-06-29	51.71	52.07	50.91	51.40	3546950
2000-06-30	50.60	51.14	49.93	51.03	4937245
2000-07-03	49.81	51.52	49.81	51.28	1762977
2000-07-05	51.64	51.83	50.48	51.03	3624286
2000-07-06	50.24	50.97	49.62	50.85	4238423
2000-07-07	51.40	52.68	50.97	52.62	4141141
2000-07-10	52.50	53.91	51.71	53.72	4131459
2000-07-11	53.72	54.28	52.13	52.93	4011431
2000-07-12	53.11	54.40	52.56	53.85	4080835
2000-07-13	54.46	54.46	53.48	53.91	2085384
2000-07-14	54.03	55.93	53.79	55.38	4015630
2000-07-17	55.81	56.17	53.85	55.13	4232474
2000-07-18	54.83	54.89	53.11	54.03	3609938
2000-07-19	53.97	54.52	53.36	53.91	2661845
2000-07-20	53.97	56.54	53.97	55.68	3939461
2000-07-21	55.56	58.31	55.56	58.01	6265135
2000-07-24	58.01	58.50	55.01	55.87	4643299
2000-07-25	56.05	56.42	54.46	54.70	4316692
2000-07-26	54.03	55.68	53.97	54.46	4297445
2000-07-27	55.07	57.21	54.95	57.09	3852560
2000-07-28	57.52	57.52	53.91	54.83	4496326
2000-07-31	54.70	56.17	54.64	55.50	3635483
2000-08-01	55.81	56.29	55.32	55.74	2438353
2000-08-02	55.74	56.72	55.01	56.17	3224892
2000-08-03	54.70	57.33	54.70	56.78	4030794
2000-08-04	57.64	58.93	56.97	58.56	4403009
2000-08-07	58.01	58.56	56.97	57.09	4170535
2000-08-08	57.64	57.64	56.29	57.52	3319141
2000-08-09	56.91	58.86	56.91	58.38	3731016
2000-08-10	58.44	58.74	57.27	57.40	2713286
2000-08-11	57.52	59.17	57.21	58.50	3689957
2000-08-14	58.86	59.17	57.52	58.74	2865041
2000-08-15	58.68	58.68	57.46	57.95	3221743
2000-08-16	57.52	58.44	56.05	56.11	3135425
2000-08-17	56.23	57.76	56.11	57.27	2829465
2000-08-18	57.76	57.95	57.03	57.27	2425755
2000-08-21	57.76	58.80	57.52	57.89	2834130
2000-08-22	58.25	58.38	56.23	56.72	4220810
2000-08-23	57.09	57.09	55.81	56.11	3795171
2000-08-24	56.78	56.78	54.58	55.32	4653913
2000-08-25	55.44	55.99	55.38	55.38	2523854
2000-08-28	56.29	58.68	55.81	58.62	5015747
2000-08-29	57.89	58.44	57.09	58.01	3587309
2000-08-30	57.58	58.44	57.40	57.70	2339321
2000-08-31	57.76	59.11	57.76	57.78	4043042
2000-09-01	58.25	58.62	57.15	57.21	2163187
2000-09-05	57.21	58.68	57.15	58.50	2770442
2000-09-06	58.74	60.58	58.25	58.74	4272133
2000-09-07	58.74	58.74	57.27	58.07	1881722
2000-09-08	57.95	59.42	57.70	59.35	3596057
2000-09-11	58.74	60.64	58.74	60.52	3884405
2000-09-12	60.64	60.64	59.29	60.09	3561647
2000-09-13	60.58	60.95	59.05	60.03	3688907
2000-09-14	59.90	60.58	59.23	59.54	2470780
2000-09-15	59.29	59.90	57.52	58.07	5078152
2000-09-18	57.46	57.76	56.78	56.78	3027645
2000-09-19	56.78	58.62	56.78	58.56	3586609
2000-09-20	56.36	56.97	55.19	56.78	4149889
2000-09-21	55.62	57.21	54.70	57.03	3897469
2000-09-22	57.03	58.01	56.66	57.52	3123877
2000-09-25	57.76	59.11	57.15	58.74	3398577
2000-09-26	58.80	59.42	57.58	58.31	2381897
2000-09-27	57.76	58.07	57.15	57.52	3173452
2000-09-28	57.52	60.70	57.52	59.66	3425405
2000-09-29	60.03	60.64	59.42	59.48	2912633
2000-10-02	59.72	61.68	58.62	61.68	4307827
2000-10-03	61.13	61.37	60.09	60.21	4016330
2000-10-04	60.27	60.52	59.60	59.60	2809402
2000-10-05	60.39	61.19	59.48	59.72	3846728
2000-10-06	59.29	59.48	56.29	56.72	7092850
2000-10-09	56.78	56.78	55.25	55.44	4210195
2000-10-10	55.74	55.74	53.85	54.34	6296162
2000-10-11	53.72	54.76	52.93	53.24	7183950
2000-10-12	54.83	55.68	50.11	50.79	9728566
2000-10-13	50.36	53.17	50.36	52.81	5225359
2000-10-16	53.36	55.44	52.87	54.58	5510790
2000-10-17	54.09	54.83	52.01	52.62	5635600
2000-10-18	51.77	54.46	49.56	53.11	8259536
2000-10-19	54.09	55.68	54.03	54.89	4371515
2000-10-20	54.28	55.68	54.28	54.89	3003149
2000-10-23	55.38	55.38	52.87	53.24	5138691
2000-10-24	53.66	56.17	53.54	55.93	5206229
2000-10-25	56.54	57.52	55.81	56.17	5211011
2000-10-26	55.25	55.38	51.95	53.30	7014114
2000-10-27	54.70	55.07	53.66	54.64	3511606
2000-10-30	55.19	57.64	55.13	57.21	3697422
2000-10-31	57.15	58.93	56.17	58.74	4904817
2000-11-01	58.62	58.86	55.93	57.15	4613787
2000-11-02	57.27	57.82	56.36	56.42	3896186
2000-11-03	57.27	59.11	56.54	58.38	3875423
2000-11-06	58.62	59.35	58.07	59.35	3377464
2000-11-07	59.11	60.15	58.93	59.66	2383996
2000-11-08	60.03	60.03	56.66	56.78	4052257
2000-11-09	56.97	57.95	55.87	57.03	4067538
2000-11-10	56.66	58.13	55.87	55.87	3577744
2000-11-13	55.74	56.78	54.40	54.70	3611805
2000-11-14	54.70	57.64	54.70	56.11	3523854
2000-11-15	56.05	58.25	55.32	56.48	3887787
2000-11-16	56.29	57.52	55.81	56.54	2546483
2000-11-17	55.99	56.54	53.97	54.89	4553599
2000-11-20	54.89	54.89	51.46	51.52	5517205
2000-11-21	51.40	52.38	49.01	52.13	4445818
2000-11-22	51.77	52.62	50.05	50.73	3640849
2000-11-24	50.60	51.15	50.11	50.30	1837047
2000-11-27	52.87	52.87	51.77	51.89	3364283
2000-11-28	51.77	55.19	51.77	53.97	5092733
2000-11-29	54.03	55.99	53.85	55.74	4405692
2000-11-30	55.50	58.01	52.26	53.79	10244955
2000-12-01	55.07	55.07	52.87	53.11	4868891
2000-12-04	52.56	52.62	50.30	50.91	7698472
2000-12-05	52.38	53.85	51.34	52.87	7016447
2000-12-06	52.75	54.95	52.38	52.62	5102181
2000-12-07	52.87	53.66	52.13	52.32	3475330
2000-12-08	52.87	54.70	52.87	53.66	3871340
2000-12-11	54.52	55.74	54.15	55.32	3852560
2000-12-12	55.07	55.44	54.21	55.01	2599907
2000-12-13	55.25	56.85	55.07	55.32	4061005
2000-12-14	55.32	55.38	53.36	54.28	4889537
2000-12-15	54.03	54.28	52.50	53.48	6463315
2000-12-18	54.21	56.72	54.15	55.56	5647731
2000-12-19	55.93	56.66	53.24	53.79	5467281
2000-12-20	53.79	53.85	49.87	50.36	7463432
2000-12-21	51.89	51.89	50.42	51.46	6238306
2000-12-22	51.89	52.75	51.46	52.07	4409425
2000-12-26	52.32	52.56	51.52	52.13	3959174
2000-12-27	53.05	53.36	52.07	52.07	7316575
2000-12-28	53.11	53.36	52.38	52.87	3640033
2000-12-29	53.36	54.28	53.24	53.79	4472413
2001-01-02	53.36	53.54	50.48	50.91	4486527
2001-01-03	50.42	55.87	50.36	54.76	9152339
2001-01-04	55.38	55.62	52.62	53.05	8385163
2001-01-05	52.13	52.19	49.44	50.48	6488277
2001-01-08	50.79	50.79	47.61	47.91	8965356
2001-01-09	47.97	48.46	45.22	45.95	10171702
2001-01-10	45.77	46.99	45.28	45.71	10964190
2001-01-11	45.59	47.54	45.16	46.87	8339788
2001-01-12	47.91	47.91	45.95	46.93	7250671
2001-01-16	46.93	47.91	46.44	47.30	5784323
2001-01-17	48.52	49.01	47.91	48.40	8160037
2001-01-18	49.56	49.62	48.03	48.58	5251137
2001-01-19	48.58	48.83	46.08	47.61	8252537
2001-01-22	47.85	48.10	43.26	44.06	15623236
2001-01-23	45.28	46.38	45.04	45.53	20664996
2001-01-24	46.50	46.50	44.61	45.28	13844978
2001-01-25	46.14	46.63	45.04	45.40	8808702
2001-01-26	45.40	46.14	44.91	45.65	8102764
2001-01-29	46.31	47.31	46.26	46.61	7552432
2001-01-30	46.01	47.10	45.76	46.91	9296862
2001-01-31	46.80	47.48	45.04	46.11	9080835
2001-02-01	46.11	46.84	46.11	46.49	6037676
2001-02-02	46.49	48.90	46.41	47.10	8867491
2001-02-05	47.23	48.03	46.94	47.40	4123761
2001-02-06	47.40	47.40	45.82	46.00	5938411
2001-02-07	46.36	47.14	44.55	45.40	7888254
2001-02-08	45.53	47.34	45.49	46.11	6335005
2001-02-09	46.90	46.98	45.97	46.04	3993818
2001-02-12	46.06	47.19	46.06	47.10	4056690
2001-02-13	47.01	47.48	45.33	45.80	5655896
2001-02-14	46.01	46.13	45.21	45.66	4390062
2001-02-15	46.06	46.27	45.34	45.88	4375248
2001-02-16	45.94	46.48	45.27	46.23	5005716
2001-02-20	46.31	46.44	44.15	45.02	5776508
2001-02-21	44.33	44.86	42.82	43.05	5587776
2001-02-22	43.05	43.73	41.01	43.57	10207395
2001-02-23	43.76	44.22	42.59	43.96	5771842
2001-02-26	44.00	44.28	42.78	44.25	6862475
2001-02-27	43.81	44.89	43.43	44.49	6464248
2001-02-28	44.55	44.67	42.78	42.96	6418640
2001-03-01	42.57	42.81	41.12	42.10	8502625
2001-03-02	41.85	43.56	41.49	42.83	6893270
2001-03-05	43.08	43.22	41.62	42.38	3840896
2001-03-06	42.90	43.47	41.66	42.09	5954042
2001-03-07	42.20	43.27	42.11	43.27	4831098
2001-03-08	43.86	44.22	42.88	43.50	4147556
2001-03-09	43.25	43.26	41.41	41.83	5678176
2001-03-12	41.17	41.19	39.09	39.55	8298612
2001-03-13	40.14	40.83	39.46	40.76	6722151
2001-03-14	38.43	39.59	37.20	37.67	12042226
2001-03-15	39.26	39.65	38.33	38.97	12570162
2001-03-16	38.97	39.53	37.30	37.38	12261519
2001-03-19	38.43	38.43	37.28	37.95	7312843
2001-03-20	38.48	38.51	36.23	36.49	10013647
2001-03-21	36.22	36.22	33.78	34.26	16561530
2001-03-22	34.41	35.62	33.29	33.97	24320892
2001-03-23	34.41	36.08	34.22	36.03	11979354
2001-03-26	36.71	37.85	36.49	36.99	10565846
2001-03-27	37.20	39.16	36.42	38.82	10765310
2001-03-28	38.48	39.04	37.65	38.19	7375131
2001-03-29	37.60	38.73	37.60	38.14	6496676
2001-03-30	40.87	41.20	38.57	40.43	15763910
2001-04-02	37.15	39.65	37.15	38.88	13575994
2001-04-03	38.24	38.57	36.84	37.19	7311210
2001-04-04	37.10	37.45	35.21	35.44	9120495
2001-04-05	36.66	37.54	36.22	37.51	8921148
2001-04-06	35.98	37.16	35.64	35.94	7988919
2001-04-09	36.20	36.89	35.78	36.35	5316342
2001-04-10	37.11	37.58	36.52	37.37	8624985
2001-04-11	38.48	39.15	37.20	37.64	6353435
2001-04-12	37.17	38.67	37.11	38.37	5534819
2001-04-16	37.74	38.43	37.13	37.72	4549633
2001-04-17	37.33	38.43	37.01	38.16	3996734
2001-04-18	38.33	44.06	38.33	41.69	10898635
2001-04-19	41.59	42.87	41.33	42.06	7259069
2001-04-20	41.81	41.81	40.53	40.63	5891287
2001-04-23	40.39	40.48	39.07	39.66	6924764
2001-04-24	40.39	40.61	39.55	39.90	5966056
2001-04-25	39.65	40.53	39.23	40.24	6710136
2001-04-26	40.63	41.83	40.63	41.02	6157821
2001-04-27	41.66	42.98	41.66	42.82	6211595
2001-04-30	43.07	43.20	41.55	41.55	6078852
2001-05-01	41.31	42.12	41.13	41.36	6673860
2001-05-02	41.85	42.93	41.56	42.33	7445118
2001-05-03	41.71	41.85	41.02	41.57	6064738
2001-05-04	42.06	43.30	40.87	42.93	5874956
2001-05-07	42.59	42.82	42.17	42.32	3428205
2001-05-08	40.43	41.37	39.65	40.43	10201213
2001-05-09	39.83	41.09	39.81	40.73	5611921
2001-05-10	41.80	42.28	41.66	41.94	6054823
2001-05-11	41.61	42.02	40.97	41.38	4195731
2001-05-14	41.07	41.69	41.05	41.52	2698822
2001-05-15	41.52	41.74	40.61	40.96	5206346
2001-05-16	40.87	43.65	40.39	43.37	6942261
2001-05-17	43.37	43.79	42.64	43.43	5942144
2001-05-18	43.44	43.56	42.12	42.78	4612971
2001-05-21	42.69	44.30	42.41	44.05	5268867
2001-05-22	44.60	45.57	44.19	45.08	6859092
2001-05-23	44.79	44.79	43.60	43.76	5213578
2001-05-24	43.99	44.13	42.69	43.67	4273300
2001-05-25	43.67	43.67	42.29	42.42	4230024
2001-05-29	42.67	42.67	41.47	41.52	7035693
2001-05-30	41.56	42.29	41.27	41.38	4753995
2001-05-31	41.85	41.93	40.80	41.24	4740464
2001-06-01	41.24	41.57	40.63	41.49	3934912
2001-06-04	41.50	41.95	41.12	41.84	2655197
2001-06-05	41.51	42.15	41.12	41.71	7274816
2001-06-06	41.66	41.67	40.88	41.00	3651114
2001-06-07	40.53	40.73	39.65	40.30	7741981
2001-06-08	40.30	40.41	39.85	40.13	2930596
2001-06-11	40.63	41.05	40.14	40.54	5270967
2001-06-12	40.54	41.29	40.04	40.92	6688790
2001-06-13	40.97	41.79	40.50	40.65	4993818
2001-06-14	39.47	39.47	38.33	38.94	9520821
2001-06-15	38.43	38.85	37.77	38.12	9958824
2001-06-18	38.13	38.42	37.47	37.73	7259536
2001-06-19	37.73	38.27	37.60	37.83	6999883
2001-06-20	38.13	38.77	37.90	38.63	6578211
2001-06-21	38.18	40.04	38.18	39.55	7380614
2001-06-22	39.85	40.11	39.16	39.90	5198297
2001-06-25	39.90	40.14	38.92	39.04	5250321
2001-06-26	38.39	38.67	37.34	38.18	5814417
2001-06-27	38.57	38.67	37.33	37.45	6486877
2001-06-28	37.45	39.16	37.45	38.64	7037326
2001-06-29	38.90	38.91	37.99	37.99	6598390
2001-07-02	38.18	39.11	37.79	38.68	5386446
2001-07-03	39.06	39.22	38.58	39.10	2473113
2001-07-05	39.13	39.13	38.46	38.66	2996384
2001-07-06	38.28	38.48	37.42	37.48	3168669
2001-07-09	37.69	37.69	37.13	37.40	4298612
2001-07-10	37.38	37.39	36.13	36.22	5487461
2001-07-11	36.18	36.67	35.83	36.55	5583110
2001-07-12	36.81	37.82	36.57	37.71	4244489
2001-07-13	37.71	38.60	37.55	38.53	4570512
2001-07-16	38.48	38.57	37.38	37.56	3919748
2001-07-17	37.57	38.10	37.06	37.97	4497026
2001-07-18	37.20	37.98	36.39	36.71	8801236
2001-07-19	37.06	37.79	36.62	37.20	8231541
2001-07-20	37.20	37.36	36.81	37.18	4004782
2001-07-23	37.18	37.69	36.97	37.33	5515455
2001-07-24	37.30	37.55	36.89	37.01	4878339
2001-07-25	36.86	37.30	36.67	37.26	4527703
2001-07-26	37.20	38.08	37.04	37.96	5848478
2001-07-27	38.18	38.67	38.10	38.66	4757728
2001-07-30	38.43	38.92	38.43	38.87	4114429
2001-07-31	38.87	39.94	38.87	39.48	5929780
2001-08-01	39.53	40.69	39.50	40.62	7311560
2001-08-02	40.62	41.04	40.24	40.55	4867958
2001-08-03	39.96	40.25	39.15	39.60	3867841
2001-08-06	39.16	39.36	38.70	38.95	3203663
2001-08-07	39.11	39.80	38.97	39.33	3625335
2001-08-08	39.16	39.46	38.92	38.96	2951476
2001-08-09	38.87	38.99	38.00	38.98	4833664
2001-08-10	38.88	39.08	38.06	39.01	3122827
2001-08-13	39.01	39.21	38.64	39.12	2396361
2001-08-14	38.63	39.30	38.38	38.56	3823049
2001-08-15	38.77	38.95	37.69	37.85	4337105
2001-08-16	37.79	37.79	36.64	37.35	5258136
2001-08-17	37.35	37.35	36.27	36.71	4450017
2001-08-20	36.64	37.38	36.47	37.35	3743847
2001-08-21	36.97	37.26	35.78	35.83	6069637
2001-08-22	35.93	36.45	35.42	36.45	7228391
2001-08-23	36.45	37.20	36.18	36.90	4150589
2001-08-24	36.96	37.52	36.83	37.41	5763677
2001-08-27	37.36	37.62	37.07	37.23	2850461
2001-08-28	37.23	37.50	36.23	36.23	2810101
2001-08-29	36.61	36.69	35.84	36.22	4114662
2001-08-30	36.01	36.22	34.76	35.20	6629068
2001-08-31	35.25	36.32	35.25	35.66	5227575
2001-09-04	35.34	36.47	34.68	35.69	7885921
2001-09-05	35.59	36.17	34.33	35.96	6616587
2001-09-06	35.34	35.35	34.29	34.54	7021463
2001-09-07	34.17	34.34	33.37	33.87	7148956
2001-09-10	33.12	34.58	32.99	34.28	9993818
2001-09-17	28.39	29.66	28.39	29.62	37297796
2001-09-18	29.03	29.03	26.43	26.81	24661144
2001-09-19	26.48	26.92	24.67	25.45	21875424
2001-09-20	24.69	26.92	24.63	25.65	19632684
2001-09-21	24.72	26.34	23.69	25.07	19148956
2001-09-24	26.39	27.17	25.99	26.93	13555465
2001-09-25	27.41	27.43	25.73	26.37	10511839
2001-09-26	26.80	27.11	26.09	26.71	9886504
2001-09-27	26.73	27.07	25.81	26.88	7526304
2001-09-28	27.07	29.08	27.06	28.45	9986119
2001-10-01	28.29	28.97	27.41	28.76	6841946
2001-10-02	28.59	28.97	27.48	28.39	8592441
2001-10-03	28.31	29.46	27.90	29.31	7595124
2001-10-04	29.65	29.65	28.05	28.27	7986353
2001-10-05	28.54	28.54	26.63	27.21	8420506
2001-10-08	26.79	26.97	26.13	26.86	6291963
2001-10-09	27.38	28.39	26.89	28.39	5864691
2001-10-10	29.37	29.86	28.45	28.90	14460166
2001-10-11	29.15	30.05	29.03	29.37	9984953
2001-10-12	28.15	29.47	28.10	29.36	8423656
2001-10-15	29.36	31.08	28.88	30.24	8113379
2001-10-16	30.35	30.94	30.07	30.64	5959058
2001-10-17	31.18	31.52	29.37	29.42	7583226
2001-10-18	29.52	29.65	29.13	29.46	5489560
2001-10-19	29.46	29.46	28.15	28.71	6263268
2001-10-22	28.46	30.06	27.68	29.68	10791788
2001-10-23	29.47	30.25	28.90	29.63	6591275
2001-10-24	29.82	29.90	29.14	29.36	5153505
2001-10-25	28.93	30.13	28.68	30.03	4329290
2001-10-26	29.80	30.29	29.52	30.08	3305961
2001-10-29	29.93	29.94	29.19	29.31	3522688
2001-10-30	29.22	29.51	28.53	28.90	4096582
2001-10-31	29.32	29.58	28.73	28.81	4180334
2001-11-01	28.53	29.27	28.22	29.12	4743847
2001-11-02	29.15	29.42	28.89	29.31	3879505
2001-11-05	29.37	30.25	29.37	29.73	5462382
2001-11-06	29.37	30.20	29.05	29.92	6475213
2001-11-07	29.92	31.13	29.88	31.02	6385746
2001-11-08	31.37	32.70	31.33	31.72	8584393
2001-11-09	31.77	32.41	31.39	32.02	4620436
2001-11-12	32.02	32.02	30.35	31.42	6962790
2001-11-13	31.99	32.01	31.08	31.48	8644232
2001-11-14	32.06	33.12	31.82	32.73	7717368
2001-11-15	32.73	33.95	32.37	33.67	9877522
2001-11-16	33.04	33.09	32.32	32.44	6856643
2001-11-19	33.12	33.58	32.80	33.48	4456550
2001-11-20	33.29	33.45	32.88	32.94	3969672
2001-11-21	32.85	33.07	32.41	32.80	3143707
2001-11-23	32.88	33.65	32.82	33.65	2152805
2001-11-26	33.72	34.41	33.67	34.38	5501925
2001-11-27	34.14	34.52	33.54	33.86	4684475
2001-11-28	33.33	33.92	32.86	32.94	4229675
2001-11-29	32.94	32.94	31.92	32.62	6099265
2001-11-30	32.62	32.70	32.01	32.22	4392978
2001-12-03	31.67	31.81	31.33	31.47	5381430
2001-12-04	32.26	32.80	31.71	32.65	5183483
2001-12-05	32.65	34.27	32.55	33.88	6484661
2001-12-06	33.88	34.70	33.39	34.42	5429838
2001-12-07	34.02	34.46	33.44	33.97	3756911
2001-12-10	33.58	34.01	33.21	33.29	3907267
2001-12-11	34.11	34.51	33.34	33.54	5236907
2001-12-12	32.31	32.80	31.88	32.72	12819550
2001-12-13	32.16	32.47	31.83	31.92	7663012
2001-12-14	31.72	31.84	31.06	31.58	7457366
2001-12-17	31.57	32.52	31.35	32.46	5702555
2001-12-18	32.46	32.86	32.12	32.68	4739181
2001-12-19	32.27	34.21	32.21	33.87	7055407
2001-12-20	33.35	34.09	32.85	32.85	5061822
2001-12-21	33.42	33.97	33.01	33.09	9725417
2001-12-24	33.51	33.86	33.41	33.54	2220110
2001-12-26	33.63	34.41	33.43	33.97	4231308
2001-12-27	34.22	34.56	34.13	34.27	3318442
2001-12-28	34.55	35.44	34.46	35.29	5134725
2001-12-31	35.56	35.58	34.85	34.94	5321124
2002-01-02	34.90	35.23	34.33	35.13	5175668
2002-01-03	35.25	35.91	35.14	35.69	4711420
2002-01-04	35.73	37.02	35.73	36.93	5971189
2002-01-07	37.24	37.34	36.75	36.81	5620320
2002-01-08	36.71	36.82	36.04	36.27	4906800
2002-01-09	36.37	37.30	36.22	36.37	4862592
2002-01-10	36.65	37.19	36.53	36.98	4953459
2002-01-11	36.76	37.20	36.39	36.64	4715386
2002-01-14	36.24	36.44	35.39	35.49	6935145
2002-01-15	35.96	37.02	35.83	36.96	5990202
2002-01-16	36.62	36.62	35.74	35.87	5392628
2002-01-17	36.30	36.68	36.13	36.38	4323457
2002-01-18	36.38	36.66	36.13	36.24	4677009
2002-01-22	36.69	37.04	36.35	36.45	3915549
2002-01-23	36.33	36.57	35.51	35.69	4935495
2002-01-24	35.95	36.69	35.64	35.98	4566313
2002-01-25	35.34	36.66	35.29	36.21	3867258
2002-01-28	36.16	36.40	35.05	35.53	6298029
2002-01-29	35.55	35.59	33.29	33.72	8549749
2002-01-30	34.05	34.56	32.66	34.56	9534002
2002-01-31	34.14	35.10	33.58	35.10	6045142
2002-02-01	34.44	34.67	34.07	34.36	4687974
2002-02-04	34.17	34.18	32.60	32.72	5417124
2002-02-05	32.73	33.78	31.87	33.78	6194098
2002-02-06	33.53	33.53	31.84	32.21	7369182
2002-02-07	31.94	33.24	31.94	32.36	5686574
2002-02-08	32.55	33.53	32.44	33.14	5064388
2002-02-11	32.65	33.04	32.31	32.82	5589992
2002-02-12	32.74	32.75	32.26	32.30	5305961
2002-02-13	32.65	33.39	32.36	33.30	6560714
2002-02-14	34.43	34.51	33.64	33.86	6640616
2002-02-15	33.92	33.96	32.94	32.97	4765426
2002-02-19	32.97	33.48	32.39	32.55	4549399
2002-02-20	33.09	33.28	32.23	33.13	5089117
2002-02-21	33.29	33.75	32.60	32.72	5465881
2002-02-22	32.80	33.27	32.15	32.94	4488860
2002-02-25	33.34	34.36	33.09	34.31	5374898
2002-02-26	34.64	34.80	33.73	34.50	5245772
2002-02-27	34.61	35.83	34.59	35.02	6565146
2002-02-28	35.19	36.42	35.00	35.69	8235623
2002-03-01	35.70	36.57	35.39	36.53	5911700
2002-03-04	36.70	38.67	36.69	38.55	9335472
2002-03-05	38.10	39.15	38.04	38.23	8954625
2002-03-06	38.56	39.16	38.30	39.08	5502158
2002-03-07	39.14	39.15	38.67	38.68	6881372
2002-03-08	39.16	40.43	39.08	39.62	8239706
2002-03-11	39.87	40.96	39.79	40.68	6485128
2002-03-12	39.66	40.51	39.66	40.23	7238306
2002-03-13	39.75	40.14	39.46	39.62	5269217
2002-03-14	39.62	39.86	38.84	39.76	5833664
2002-03-15	40.12	41.28	39.94	41.27	9167969
2002-03-18	41.07	41.59	40.48	41.07	5738598
2002-03-19	41.07	41.80	41.05	41.64	5663828
2002-03-20	41.17	41.59	40.84	40.96	4908900
2002-03-21	40.55	40.73	39.06	40.16	7679692
2002-03-22	40.24	40.81	40.08	40.24	5635717
2002-03-25	39.99	40.24	39.29	39.53	4225242
2002-03-26	39.33	40.50	39.30	39.75	5146040
2002-03-27	39.46	40.39	39.46	40.33	5585909
2002-03-28	40.42	40.78	39.70	40.10	4401610
2002-04-01	39.61	39.65	39.01	39.35	4626968
2002-04-02	39.06	39.36	38.63	39.02	6499009
2002-04-03	39.53	39.84	38.53	38.69	5911816
2002-04-04	38.72	39.44	38.54	39.31	6410825
2002-04-05	39.21	40.09	39.21	39.85	3873557
2002-04-08	39.50	40.22	39.26	39.79	4578794
2002-04-09	40.14	41.07	40.04	40.37	4977254
2002-04-10	40.48	41.14	40.24	40.53	5570745
2002-04-11	40.43	40.63	39.14	39.33	6328356
2002-04-12	39.41	39.93	39.32	39.58	3903418
2002-04-15	39.70	39.90	39.00	39.32	4542401
2002-04-16	40.02	40.80	39.92	40.49	5012248
2002-04-17	40.70	41.17	40.29	40.29	4524087
2002-04-18	40.14	41.61	39.49	41.50	9743847
2002-04-19	42.38	42.59	42.07	42.52	8870290
2002-04-22	42.52	42.82	41.54	41.71	5821183
2002-04-23	41.99	42.96	41.74	41.94	6452700
2002-04-24	42.10	42.48	41.29	41.67	4389712
2002-04-25	41.51	42.19	40.97	41.72	7004316
2002-04-26	41.92	42.18	40.92	41.17	5844162
2002-04-29	41.14	41.32	40.14	40.14	7048758
2002-04-30	40.14	40.45	39.90	40.15	6824915
2002-05-01	40.22	40.95	39.52	40.86	4850111
2002-05-02	41.02	41.41	40.92	41.33	7497959
2002-05-03	41.33	41.33	40.63	40.96	5610171
2002-05-06	40.92	41.22	40.21	40.25	5061472
2002-05-07	40.21	40.41	39.78	39.81	6181733
2002-05-08	40.29	42.10	39.96	41.80	5926863
2002-05-09	41.81	42.20	41.15	41.34	4019246
2002-05-10	41.22	41.53	40.37	40.63	4307944
2002-05-13	40.85	42.54	40.76	42.10	5095882
2002-05-14	43.08	43.67	42.83	43.56	6283565
2002-05-15	42.85	43.97	42.73	43.93	5259302
2002-05-16	43.81	43.96	43.04	43.57	3440686
2002-05-17	43.62	43.97	42.69	43.26	5025312
2002-05-20	43.27	43.27	41.98	42.39	4241222
2002-05-21	42.78	42.97	41.35	41.40	4973405
2002-05-22	41.41	41.76	40.96	41.51	5212061
2002-05-23	41.93	42.18	41.29	42.01	4369882
2002-05-24	42.13	42.41	41.23	41.64	3765310
2002-05-28	41.61	41.79	40.47	40.81	4321358
2002-05-29	40.73	41.88	40.62	41.47	3567829
2002-05-30	40.87	41.70	40.64	41.36	4095066
2002-05-31	41.60	42.47	41.56	41.62	4953575
2002-06-03	41.75	42.18	40.14	40.23	4179984
2002-06-04	40.14	40.14	38.82	39.25	7993468
2002-06-05	39.63	40.32	39.41	40.15	4786889
2002-06-06	40.26	40.26	39.29	39.51	3699872
2002-06-07	38.33	38.95	37.37	38.34	9637933
2002-06-10	38.34	39.10	37.95	38.80	4817567
2002-06-11	39.01	39.21	37.64	37.92	5173452
2002-06-12	37.58	37.64	35.79	36.36	9364750
2002-06-13	36.26	36.36	35.05	35.17	8751779
2002-06-14	34.22	35.53	33.81	35.21	7767876
2002-06-17	35.73	37.69	35.64	37.40	7246355
2002-06-18	36.86	38.55	36.82	37.89	5385979
2002-06-19	37.60	38.34	37.06	37.18	4770209
2002-06-20	36.86	37.30	36.47	36.63	5001633
2002-06-21	36.01	36.79	35.98	36.52	11619853
2002-06-24	36.37	36.94	35.10	36.32	6106964
2002-06-25	36.32	37.01	35.54	35.56	5902135
2002-06-26	35.25	35.34	34.06	34.92	7071620
2002-06-27	35.69	36.62	35.03	36.30	6761810
2002-06-28	36.08	37.28	35.10	35.56	11620203
2002-07-01	35.88	36.83	35.78	36.33	6315176
2002-07-02	36.22	36.76	35.75	36.06	9176368
2002-07-03	35.60	35.73	34.66	35.43	6475213
2002-07-05	36.11	36.69	35.78	36.57	2432987
2002-07-08	36.63	37.18	36.09	36.22	4910533
2002-07-09	36.32	37.00	35.35	35.40	5523271
2002-07-10	35.57	36.19	34.06	34.10	7344920
2002-07-11	33.65	35.00	32.99	34.30	7165403
2002-07-12	34.30	34.79	33.63	34.25	4656013
2002-07-15	33.63	33.72	31.25	32.93	9660912
2002-07-16	32.58	33.87	32.55	33.17	8851277
2002-07-17	32.80	33.78	32.31	33.30	11964073
2002-07-18	33.19	33.87	32.50	32.83	5462499
2002-07-19	32.13	32.39	30.69	30.99	7156888
2002-07-22	30.35	31.15	28.29	28.36	12418757
2002-07-23	28.64	29.23	27.46	28.06	10807885
2002-07-24	27.17	29.96	26.36	29.79	12438703
2002-07-25	29.79	30.69	28.25	29.63	8620553
2002-07-26	29.42	30.35	29.10	29.54	5548816
2002-07-29	30.35	32.94	30.30	32.79	8216610
2002-07-30	32.55	33.39	32.06	33.21	7668727
2002-07-31	34.15	34.61	33.40	34.52	11682492
2002-08-01	33.63	34.02	33.04	33.64	7605156
2002-08-02	33.40	33.41	31.84	32.33	5679109
2002-08-05	32.33	32.50	29.57	29.72	10096816
2002-08-06	30.20	32.23	30.18	31.33	7493526
2002-08-07	32.48	32.58	31.49	32.38	7229675
2002-08-08	32.41	34.71	32.38	34.32	6426688
2002-08-09	34.02	35.39	33.58	35.20	6553015
2002-08-12	34.51	35.18	33.90	34.74	4460049
2002-08-13	34.46	35.67	33.87	34.10	4668494
2002-08-14	33.75	35.73	33.48	35.61	6314592
2002-08-15	35.64	36.73	35.40	36.66	5271317
2002-08-16	36.42	36.55	35.71	36.03	4031844
2002-08-19	35.93	36.91	35.73	36.84	4437770
2002-08-20	36.22	36.61	35.27	35.75	4917182
2002-08-21	35.85	36.44	35.00	36.25	3707454
2002-08-22	36.25	37.63	36.19	37.39	4475446
2002-08-23	37.04	37.17	36.41	36.56	3332322
2002-08-26	36.65	37.45	36.41	37.25	3257203
2002-08-27	37.45	37.66	35.98	36.31	4692640
2002-08-28	36.03	36.16	35.13	35.48	3578794
2002-08-29	34.76	35.63	34.62	35.27	4266768
2002-08-30	35.16	36.17	35.00	35.30	3298495
2002-09-03	34.80	34.85	32.51	32.64	6437770
2002-09-04	32.75	33.94	32.75	33.78	5942144
2002-09-05	33.04	33.87	32.92	33.39	4714802
2002-09-06	33.89	34.33	33.89	33.97	3595124
2002-09-09	32.93	34.32	32.85	34.13	5634317
2002-09-10	34.07	34.27	33.53	34.27	6132042
2002-09-11	35.35	35.39	33.92	34.06	3426805
2002-09-12	33.56	33.86	32.95	33.13	4193165
2002-09-13	32.65	33.78	32.65	33.47	4603289
2002-09-16	33.09	34.24	33.09	34.11	3670710
2002-09-17	34.51	34.66	32.48	32.55	7074186
2002-09-18	32.16	32.40	30.90	31.78	9350402
2002-09-19	30.94	31.92	30.84	30.89	5546600
2002-09-20	31.41	31.62	30.71	31.11	9392861
2002-09-23	30.59	31.00	29.77	30.61	4922198
2002-09-24	30.62	31.48	30.29	30.31	6221509
2002-09-25	30.82	31.33	29.62	31.04	5539018
2002-09-26	31.82	32.45	31.42	32.20	5534002
2002-09-27	32.20	32.45	30.74	30.82	4902135
2002-09-30	30.27	30.94	29.62	30.53	8123994
2002-10-01	30.64	32.03	29.88	32.03	6302461
2002-10-02	31.77	32.04	30.35	30.55	5371399
2002-10-03	30.59	30.99	29.08	29.33	7488044
2002-10-04	29.33	29.60	27.12	27.93	8586609
2002-10-07	27.93	28.11	25.99	26.04	9840429
2002-10-08	27.11	28.12	26.21	27.80	10730316
2002-10-09	27.21	27.61	26.59	26.76	9109063
2002-10-10	26.90	28.88	26.14	28.69	8513239
2002-10-11	29.32	31.00	29.32	30.22	9016330
2002-10-14	29.54	30.74	29.52	30.45	4633384
2002-10-15	32.06	33.41	31.97	33.01	8938411
2002-10-16	31.59	32.83	31.09	31.52	6896536
2002-10-17	33.14	33.39	32.80	33.39	6432871
2002-10-18	32.99	34.00	32.56	33.09	4799720
2002-10-21	33.04	34.21	32.46	33.72	5788056
2002-10-22	33.10	33.97	33.04	33.41	4427622
2002-10-23	33.27	33.29	31.87	32.99	7466581
2002-10-24	33.24	33.37	31.64	31.88	6425989
2002-10-25	31.82	32.55	30.89	32.44	5681792
2002-10-28	32.61	34.32	31.67	33.53	10696722
2002-10-29	33.53	34.20	32.87	34.20	9045258
2002-10-30	34.27	35.48	34.00	35.37	7873673
2002-10-31	35.54	35.73	35.00	35.61	7370815
2002-11-01	35.41	35.69	34.68	35.49	6942144
2002-11-04	36.20	38.29	36.06	36.74	10729150
2002-11-05	35.55	36.37	35.25	35.83	7563163
2002-11-06	36.22	36.22	34.90	36.06	7234924
2002-11-07	35.34	35.69	34.45	34.76	5504724
2002-11-08	34.33	35.54	34.33	34.80	4746180
2002-11-11	34.51	34.76	34.24	34.41	3153738
2002-11-12	34.27	34.90	34.17	34.33	4410941
2002-11-13	34.33	35.25	33.73	34.46	6073370
2002-11-14	35.32	36.19	35.03	36.18	5314476
2002-11-15	36.19	36.87	35.64	36.86	6911583
2002-11-18	37.14	37.20	35.86	35.97	6506590
2002-11-19	35.98	37.06	35.98	36.48	4743847
2002-11-20	36.52	38.24	36.48	37.73	7890237
2002-11-21	37.97	38.91	37.89	38.57	7055290
2002-11-22	38.58	39.00	38.36	38.68	5649831
2002-11-25	38.68	39.00	38.04	38.55	4691823
2002-11-26	38.55	38.55	37.06	37.12	6776274
2002-11-27	37.40	38.82	37.37	38.32	4805202
2002-11-29	38.60	38.77	38.09	38.11	2492243
2002-12-02	38.12	38.92	37.35	37.81	6033361
2002-12-03	37.81	37.81	37.06	37.21	4688091
2002-12-04	36.79	37.18	36.34	36.99	5521988
2002-12-05	37.25	37.39	36.29	36.58	4034294
2002-12-06	35.78	37.18	35.73	36.81	4234807
2002-12-09	36.27	36.66	35.83	35.83	4214161
2002-12-10	35.98	36.35	35.74	36.14	4026595
2002-12-11	35.69	36.19	35.41	35.89	3091333
2002-12-12	35.71	36.47	35.50	35.88	3150239
2002-12-13	35.89	35.89	35.00	35.19	3893386
2002-12-16	35.23	36.15	35.19	36.05	4360667
2002-12-17	36.05	36.76	35.73	36.02	3903884
2002-12-18	36.03	36.03	34.94	35.28	4166220
2002-12-19	34.76	35.93	34.68	35.14	5779307
2002-12-20	35.69	36.39	35.44	36.24	7861309
2002-12-23	36.32	36.69	35.84	36.14	3500875
2002-12-24	35.89	36.13	35.54	35.70	1298495
2002-12-26	35.78	36.57	35.44	35.68	2188965
2002-12-27	35.49	35.71	34.66	34.93	2586259
2002-12-30	35.18	35.24	34.41	34.91	2922897
2002-12-31	34.76	34.80	33.81	34.61	3694973
2003-01-02	35.05	35.95	34.61	35.90	3733582
2003-01-03	35.92	36.35	35.75	36.03	2985419
2003-01-06	35.95	37.49	35.88	37.29	5058906
2003-01-07	37.06	37.40	36.54	36.79	3688790
2003-01-08	36.80	37.39	36.28	36.52	4519771
2003-01-09	36.66	37.71	36.66	37.29	6401843
2003-01-10	36.62	37.77	36.48	37.38	4937828
2003-01-13	37.96	38.13	37.38	37.73	3833780
2003-01-14	37.55	38.13	37.18	37.62	4118628
2003-01-15	37.51	37.59	36.64	36.88	3394261
2003-01-16	37.01	37.19	36.37	36.59	3456200
2003-01-17	36.22	36.81	35.93	36.16	3420856
2003-01-21	36.49	36.52	34.99	35.20	4431238
2003-01-22	35.01	35.21	34.22	34.34	5494109
2003-01-23	34.65	34.80	33.30	34.53	8520938
2003-01-24	34.54	34.54	32.54	32.99	7569112
2003-01-27	32.57	33.53	31.87	32.72	10681442
2003-01-28	33.46	34.62	33.30	34.29	8704538
2003-01-29	34.30	34.82	33.48	34.42	5940861
2003-01-30	34.42	34.85	33.86	33.99	5423656
2003-01-31	33.73	35.15	33.73	34.79	6472180
2003-02-03	34.90	35.38	34.71	34.95	4207745
2003-02-04	34.51	34.52	33.80	33.97	4998717
2003-02-05	34.44	34.84	33.68	33.92	5082585
2003-02-06	33.58	33.73	32.46	33.05	7005599
2003-02-07	33.06	33.78	32.71	33.03	4885104
2003-02-10	32.85	33.04	32.14	32.87	5247405
2003-02-11	33.14	33.41	32.23	32.47	5022396
2003-02-12	32.48	32.48	31.65	31.82	4180800
2003-02-13	31.82	32.05	31.25	31.87	4849294
2003-02-14	31.81	32.56	31.46	32.46	6179284
2003-02-18	32.90	34.18	32.85	33.58	5838096
2003-02-19	33.58	33.72	33.14	33.53	5683191
2003-02-20	33.54	33.63	32.82	32.96	3853843
2003-02-21	32.94	33.29	32.34	32.94	5337688
2003-02-24	32.67	32.73	32.19	32.29	4325557
2003-02-25	32.29	32.55	31.44	32.37	5591158
2003-02-26	32.38	32.50	31.75	32.04	6069637
2003-02-27	32.31	32.87	31.96	32.39	4537851
2003-02-28	32.42	33.21	32.40	32.88	5596524
2003-03-03	33.09	33.39	32.41	32.46	4620670
2003-03-04	32.46	32.54	32.07	32.07	4365450
2003-03-05	32.03	32.48	31.98	32.45	6493410
2003-03-06	32.20	32.45	31.81	31.87	5602123
2003-03-07	31.36	32.83	31.31	32.38	6702555
2003-03-10	31.89	32.20	31.05	31.21	5038260
2003-03-11	31.21	31.60	30.84	30.93	5316109
2003-03-12	30.84	31.07	30.25	30.83	8470897
2003-03-13	31.55	32.48	31.26	32.35	7931763
2003-03-14	32.69	33.37	32.45	32.78	6548933
2003-03-17	32.78	35.00	32.57	34.91	8299545
2003-03-18	34.99	35.34	34.68	35.30	7882888
2003-03-19	36.08	36.08	34.87	35.54	6026478
2003-03-20	35.54	36.22	35.02	35.93	5707920
2003-03-21	36.22	37.18	35.44	37.07	7838680
2003-03-24	36.13	36.19	35.25	35.59	6594891
2003-03-25	35.25	35.26	34.22	34.52	11168902
2003-03-26	34.46	34.64	34.12	34.44	7830164
2003-03-27	34.07	34.08	33.49	33.71	8442785
2003-03-28	33.48	33.60	33.21	33.50	5774525
2003-03-31	32.93	32.96	32.46	32.53	6734982
2003-04-01	32.54	33.14	32.17	32.92	7973988
2003-04-02	33.58	34.50	33.58	34.01	6905401
2003-04-03	34.39	34.60	33.90	33.95	4708620
2003-04-04	34.35	34.75	34.03	34.74	5711536
2003-04-07	35.83	36.22	35.00	35.02	8388312
2003-04-08	35.02	35.02	34.38	34.49	5900968
2003-04-09	34.27	34.92	33.57	33.68	7471480
2003-04-10	33.78	34.26	33.34	34.14	7712586
2003-04-11	34.49	34.85	33.70	33.89	6024962
2003-04-14	33.92	34.89	33.87	34.86	4352385
2003-04-15	34.86	36.13	34.71	36.13	8016680
2003-04-16	36.13	36.45	35.51	35.59	5876589
2003-04-17	35.60	36.55	35.59	36.30	4757028
2003-04-21	36.30	36.52	35.49	35.71	3969789
2003-04-22	35.71	37.19	35.35	37.10	6297096
2003-04-23	37.08	37.15	36.62	36.73	6111979
2003-04-24	35.93	36.64	35.78	36.27	8091333
2003-04-25	35.25	36.42	35.25	35.92	4742214
2003-04-28	36.17	36.97	36.11	36.70	4746063
2003-04-29	36.96	37.69	36.55	36.94	5869007
2003-04-30	37.04	37.32	36.64	37.07	5514989
2003-05-01	37.07	37.24	36.22	36.96	4907850
2003-05-02	36.49	37.83	36.49	37.65	5196314
2003-05-05	37.82	37.94	37.27	37.51	4180217
2003-05-06	37.64	38.69	37.60	38.28	6870407
2003-05-07	38.31	38.55	37.87	38.19	5411758
2003-05-08	37.65	38.19	37.42	37.47	5686574
2003-05-09	37.77	39.03	37.71	38.97	8853960
2003-05-12	38.70	40.08	38.67	39.57	7635367
2003-05-13	39.57	39.80	39.32	39.46	5538668
2003-05-14	39.70	40.06	39.52	39.56	7610521
2003-05-15	39.56	40.13	39.44	40.13	5478129
2003-05-16	40.13	40.40	39.76	39.77	7264901
2003-05-19	39.31	39.57	38.72	38.86	6200980
2003-05-20	38.62	39.33	38.37	38.83	8049808
2003-05-21	38.53	39.42	38.33	39.25	6286597
2003-05-22	39.25	39.39	38.72	39.11	6576811
2003-05-23	39.11	39.43	38.97	39.15	3768576
2003-05-27	39.15	40.28	38.44	39.87	6883471
2003-05-28	39.87	41.32	39.87	40.76	7612971
2003-05-29	40.77	41.22	39.76	40.17	8726583
2003-05-30	40.34	41.32	39.56	40.79	6493060
2003-06-02	41.12	42.19	41.11	41.49	7164470
2003-06-03	41.44	41.98	41.02	41.46	4407092
2003-06-04	41.64	42.64	41.56	42.55	5919398
2003-06-05	42.55	43.03	42.30	42.59	7527120
2003-06-06	42.59	43.68	42.10	42.27	6499592
2003-06-09	42.18	42.46	41.67	41.87	5342471
2003-06-10	42.17	42.59	41.80	42.20	4894319
2003-06-11	42.15	42.90	42.03	42.73	4459466
2003-06-12	42.73	43.05	42.31	42.73	4019596
2003-06-13	42.83	42.91	42.01	42.52	3852677
2003-06-16	43.00	43.67	42.73	43.66	5518138
2003-06-17	43.66	43.90	42.84	43.09	5843229
2003-06-18	43.09	43.49	42.45	42.99	4754695
2003-06-19	43.09	43.27	42.01	42.14	5903068
2003-06-20	42.62	43.08	41.84	42.03	8210428
2003-06-23	42.03	42.06	40.97	41.25	4553599
2003-06-24	41.25	41.76	41.12	41.64	3985536
2003-06-25	41.64	42.31	41.52	41.58	6071504
2003-06-26	41.65	41.80	41.26	41.70	4214161
2003-06-27	41.43	42.12	41.33	41.53	4502508
2003-06-30	41.57	41.86	40.93	40.93	6673393
2003-07-01	40.47	41.15	40.18	41.03	6045375
2003-07-02	41.03	41.51	41.02	41.40	4697305
2003-07-03	41.10	41.68	40.93	41.38	2076519
2003-07-07	42.08	42.97	42.01	42.66	5119561
2003-07-08	42.64	43.40	42.42	43.29	3746646
2003-07-09	43.18	43.68	42.75	42.89	3703721
2003-07-10	42.54	42.77	41.93	42.38	3975971
2003-07-11	42.41	43.17	42.41	43.04	3298379
2003-07-14	44.00	45.38	43.93	44.45	8860726
2003-07-15	45.04	45.13	44.07	44.19	6608422
2003-07-16	44.79	44.81	43.84	44.59	5797737
2003-07-17	44.15	44.28	43.51	43.88	4966173
2003-07-18	44.30	44.65	43.99	44.59	4523271
2003-07-21	44.50	44.52	43.33	43.53	3817450
2003-07-22	43.59	44.04	42.99	43.83	3517322
2003-07-23	43.96	44.01	43.32	43.74	3200163
2003-07-24	44.13	44.77	43.28	43.47	4873906
2003-07-25	43.46	44.65	43.06	44.64	4984603
2003-07-28	44.89	45.22	43.98	44.07	10121078
2003-07-29	44.20	44.67	43.39	43.91	6266301
2003-07-30	43.71	43.87	43.37	43.42	4778024
2003-07-31	43.71	43.94	43.08	43.24	5158638
2003-08-01	43.22	43.23	42.39	42.51	5204363
2003-08-04	42.51	42.91	41.82	42.75	5053657
2003-08-05	42.25	42.64	41.48	41.56	6225709
2003-08-06	41.56	43.27	41.47	42.64	6783856
2003-08-07	42.88	43.45	42.54	43.31	4724834
2003-08-08	43.42	43.65	43.08	43.45	3383296
2003-08-11	43.45	43.52	42.60	43.16	3471247
2003-08-12	43.34	44.06	43.33	43.96	5243089
2003-08-13	44.01	44.08	43.55	43.85	3690423
2003-08-14	43.99	44.67	43.79	44.60	4244255
2003-08-15	44.78	44.79	44.28	44.55	3193631
2003-08-18	44.55	44.92	44.40	44.64	3400910
2003-08-19	44.74	44.86	44.33	44.83	3463432
2003-08-20	44.83	44.83	44.35	44.52	3610755
2003-08-21	44.65	45.22	44.52	44.97	5224426
2003-08-22	45.18	45.43	44.24	44.47	4596757
2003-08-25	44.37	44.46	44.01	44.18	3424705
2003-08-26	43.85	44.19	43.40	43.62	4089934
2003-08-27	44.05	44.05	43.36	43.54	3788639
2003-08-28	43.64	44.10	43.06	44.01	3885104
2003-08-29	43.76	44.19	43.75	44.11	2573078
2003-09-02	44.13	44.76	43.84	44.62	3955325
2003-09-03	44.62	44.84	44.18	44.70	5925347
2003-09-04	44.39	44.72	44.38	44.54	2873207
2003-09-05	44.54	44.75	44.16	44.25	3204712
2003-09-08	44.35	44.92	44.25	44.74	3332672
2003-09-09	44.33	44.84	44.27	44.60	4736615
2003-09-10	44.57	44.73	43.96	44.11	4221859
2003-09-11	44.30	44.87	44.30	44.48	4000700
2003-09-12	44.25	44.45	43.64	43.96	5917765
2003-09-15	43.91	44.14	43.70	43.70	4129476
2003-09-16	43.75	44.39	43.75	44.30	5470664
2003-09-17	44.25	44.77	44.19	44.40	3682958
2003-09-18	44.68	46.27	44.52	46.09	9306077
2003-09-19	45.77	46.22	45.77	46.06	8667678
2003-09-22	46.06	46.13	45.46	45.64	5108480
2003-09-23	45.59	46.33	45.59	46.02	5649248
2003-09-24	46.03	46.46	44.90	44.94	6653330
2003-09-25	44.89	45.41	44.64	44.65	4773125
2003-09-26	44.41	44.42	43.79	43.92	5160970
2003-09-29	44.02	44.89	44.02	44.62	4931063
2003-09-30	44.40	44.73	43.85	44.12	5510323
2003-10-01	44.29	45.09	44.17	45.09	4957308
2003-10-02	45.08	45.39	44.79	45.20	2981687
2003-10-03	45.90	46.13	45.52	45.60	4383413
2003-10-06	45.61	45.95	45.30	45.56	2282282
2003-10-07	45.56	45.93	45.06	45.83	3957075
2003-10-08	45.83	45.87	45.28	45.54	2649131
2003-10-09	45.95	46.50	45.63	46.12	5074303
2003-10-10	46.34	46.94	46.29	46.51	4238540
2003-10-13	46.93	47.37	46.88	47.15	3988102
2003-10-14	47.15	47.98	47.00	47.98	5186166
2003-10-15	47.98	48.08	46.76	47.29	7162604
2003-10-16	47.29	47.79	47.03	47.37	4782923
2003-10-17	47.37	47.47	46.59	46.84	3343170
2003-10-20	46.94	47.08	46.69	46.92	4577977
2003-10-21	47.27	47.71	47.20	47.39	3894436
2003-10-22	47.39	47.39	45.99	46.05	4560247
2003-10-23	46.68	46.89	45.72	46.63	4057506
2003-10-24	46.41	46.78	46.08	46.62	3623236
2003-10-27	47.00	47.24	45.62	45.77	7049108
2003-10-28	45.62	46.54	45.49	46.54	5506474
2003-10-29	46.54	46.71	46.06	46.36	3502974
2003-10-30	46.56	46.58	45.48	45.54	5199113
2003-10-31	45.92	46.21	45.66	45.95	3356235
2003-11-03	46.38	46.41	45.81	46.24	4131926
2003-11-04	46.19	46.21	45.77	46.13	3162837
2003-11-05	45.84	46.37	45.84	46.32	4445585
2003-11-06	46.11	46.82	45.88	46.38	3844395
2003-11-07	46.75	46.75	45.46	45.53	4567946
2003-11-10	45.43	45.48	44.88	45.11	3553015
2003-11-11	45.13	45.13	44.18	44.53	5151289
2003-11-12	44.49	45.21	44.32	45.06	3187216
2003-11-13	45.07	45.07	44.64	44.84	3000350
2003-11-14	44.56	44.82	44.13	44.38	5255337
2003-11-17	43.47	43.58	42.62	43.01	12377114
2003-11-18	43.03	43.76	42.93	43.55	12755162
2003-11-19	43.52	44.03	43.34	43.94	8300945
2003-11-20	43.32	44.20	43.32	43.47	6212761
2003-11-21	43.48	44.10	43.42	43.96	7162487
2003-11-24	44.15	44.35	43.80	44.20	5576578
2003-11-25	44.43	44.54	44.32	44.40	4509740
2003-11-26	44.41	44.93	44.41	44.77	5069754
2003-11-28	44.80	44.99	44.63	44.75	2183133
2003-12-01	45.03	45.37	44.86	45.08	6262102
2003-12-02	44.84	45.07	44.67	44.84	6127027
2003-12-03	44.98	45.24	44.87	45.03	4616354
2003-12-04	44.76	45.27	44.72	45.10	2969672
2003-12-05	44.94	44.99	44.50	44.55	3785139
2003-12-08	44.60	45.18	44.60	45.18	4351802
2003-12-09	45.26	45.27	44.62	44.74	4762977
2003-12-10	44.78	44.83	44.04	44.24	4281698
2003-12-11	44.13	44.48	44.11	44.30	5012364
2003-12-12	44.45	44.60	44.01	44.25	3902951
2003-12-15	45.18	45.18	44.34	44.36	4957191
2003-12-16	44.53	44.88	44.27	44.32	5300945
2003-12-17	44.35	44.43	43.86	44.06	4898519
2003-12-18	44.64	45.88	44.45	45.79	7896069
2003-12-19	46.13	46.44	45.90	46.22	8827132
2003-12-22	46.22	46.47	46.16	46.45	4387146
2003-12-23	46.48	46.70	46.31	46.68	3646098
2003-12-24	46.68	46.93	46.62	46.88	1781873
2003-12-26	46.88	46.89	46.77	46.83	1043159
2003-12-29	46.92	47.48	46.85	47.48	4824799
2003-12-30	47.32	47.38	47.11	47.28	2869824
2003-12-31	47.30	47.38	46.89	47.22	3112213
2004-01-02	47.41	47.53	46.73	46.75	3105447
2004-01-05	47.07	47.32	46.82	47.16	4318208
2004-01-06	46.94	47.32	46.93	47.24	4225825
2004-01-07	47.42	47.42	47.07	47.38	4574711
2004-01-08	47.46	47.71	46.80	47.24	6529686
2004-01-09	46.85	47.29	46.80	46.89	4624169
2004-01-12	46.89	47.29	46.59	46.70	5860259
2004-01-13	46.80	46.99	46.44	46.87	4272367
2004-01-14	46.94	47.87	46.94	47.73	6204829
2004-01-15	47.87	48.71	47.63	48.64	8109413
2004-01-16	48.64	48.98	48.56	48.86	5593841
2004-01-20	48.80	49.24	48.71	49.19	5622186
2004-01-21	48.97	49.43	48.71	49.34	6305494
2004-01-22	49.20	49.44	48.92	48.95	3979470
2004-01-23	49.10	49.58	48.50	48.91	4056690
2004-01-26	48.91	49.88	48.49	49.88	6585326
2004-01-27	49.88	49.88	49.37	49.42	5832497
2004-01-28	49.81	50.32	48.53	48.71	6921498
2004-01-29	49.19	50.22	49.12	49.88	8310626
2004-01-30	49.88	50.88	49.68	50.75	6345620
2004-02-02	50.80	51.88	50.79	51.44	10407792
2004-02-03	51.40	51.83	51.01	51.41	5646332
2004-02-04	51.16	51.50	50.91	51.16	6917765
2004-02-05	50.97	51.26	50.80	50.99	6288697
2004-02-06	51.25	52.03	50.93	51.95	7268517
2004-02-09	51.74	52.51	51.74	52.00	6529103
2004-02-10	51.89	52.33	51.44	51.74	5922781
2004-02-11	51.55	52.85	51.39	52.58	5766126
2004-02-12	52.50	52.53	51.90	52.23	4503208
2004-02-13	52.28	52.53	51.90	52.53	3897819
2004-02-17	52.40	52.74	52.25	52.55	3555115
2004-02-18	52.56	52.75	52.19	52.28	3233757
2004-02-19	52.53	52.71	52.17	52.28	3492710
2004-02-20	52.31	52.38	51.91	52.05	4445118
2004-02-23	51.99	52.16	51.60	51.95	4838913
2004-02-24	51.95	52.10	51.61	52.07	5436953
2004-02-25	51.94	53.36	51.94	52.46	4836230
2004-02-26	52.23	52.52	52.09	52.27	4420390
2004-02-27	52.18	52.73	52.10	52.30	5477079
2004-03-01	52.30	52.78	52.23	52.53	4161320
2004-03-02	52.23	52.77	52.23	52.29	6244489
2004-03-03	52.23	52.51	52.07	52.37	4588126
2004-03-04	52.28	52.49	52.17	52.24	5427622
2004-03-05	51.99	52.50	51.66	51.66	7468331
2004-03-08	51.76	52.27	51.67	52.03	4898052
2004-03-09	51.94	52.18	51.94	52.07	4043042
2004-03-10	52.04	52.13	51.08	51.10	5654147
2004-03-11	50.57	51.54	50.44	50.45	7254987
2004-03-12	50.57	51.28	50.31	51.03	6180800
2004-03-15	50.78	50.79	49.83	49.88	6896652
2004-03-16	50.21	50.35	49.07	49.59	8107780
2004-03-17	50.03	50.19	49.74	49.93	6286131
2004-03-18	49.83	50.81	49.78	50.48	4977487
2004-03-19	50.48	50.63	49.99	50.01	5141141
2004-03-22	49.93	49.93	49.02	49.16	6060306
2004-03-23	49.39	49.60	49.10	49.16	5496442
2004-03-24	49.32	49.43	48.62	48.98	5950426
2004-03-25	49.19	49.30	48.60	48.90	5634084
2004-03-26	48.90	49.34	48.77	48.98	5067421
2004-03-29	49.27	49.99	49.18	49.79	5674793
2004-03-30	50.08	50.93	50.03	50.82	8922664
2004-03-31	50.67	50.82	50.46	50.76	6736848
2004-04-01	50.76	51.32	50.60	51.11	5759011
2004-04-02	51.64	51.64	51.11	51.33	5856993
2004-04-05	51.23	51.50	51.14	51.49	3824449
2004-04-06	51.25	51.35	51.16	51.30	3193165
2004-04-07	51.35	51.54	51.15	51.28	4248804
2004-04-08	51.48	51.71	50.81	51.05	4417940
2004-04-12	50.97	51.54	50.91	51.16	2507057
2004-04-13	51.30	51.35	50.24	50.32	5211595
2004-04-14	49.93	50.16	48.41	48.76	8060889
2004-04-15	48.76	49.21	47.87	48.71	8507174
2004-04-16	48.90	49.65	48.49	49.52	6283915
2004-04-19	49.36	49.54	48.96	49.16	3913449
2004-04-20	49.12	49.22	48.46	48.47	5936312
2004-04-21	48.07	48.83	47.98	48.83	5194448
2004-04-22	48.54	49.84	48.49	49.72	9625219
2004-04-23	49.52	49.58	49.15	49.22	5375831
2004-04-26	49.23	49.26	48.84	49.23	4336988
2004-04-27	49.29	49.72	49.06	49.10	5540068
2004-04-28	48.87	48.93	48.01	48.01	5803453
2004-04-29	48.02	48.46	47.71	48.01	6668727
2004-04-30	48.07	48.32	47.79	47.92	4918582
2004-05-03	47.96	48.42	47.95	48.35	3665578
2004-05-04	48.32	48.86	48.17	48.28	4963957
2004-05-05	48.17	48.71	48.17	48.48	3686574
2004-05-06	48.24	48.43	47.66	48.15	4211828
2004-05-07	47.68	48.24	47.40	47.47	5828182
2004-05-10	47.29	47.62	46.50	47.24	6712936
2004-05-11	47.10	47.58	46.94	47.13	5317625
2004-05-12	46.99	47.37	46.33	47.20	6764960
2004-05-13	46.90	47.68	46.89	47.45	4726234
2004-05-14	47.45	48.00	47.40	47.84	4645048
2004-05-17	47.48	48.27	47.19	47.75	5687041
2004-05-18	47.76	48.02	47.70	47.96	4963140
2004-05-19	48.06	48.62	47.69	47.82	4525720
2004-05-20	47.83	48.40	47.83	48.30	3896069
2004-05-21	48.31	48.92	48.30	48.59	4910533
2004-05-24	48.78	48.95	48.62	48.88	3791088
2004-05-25	48.76	49.44	48.47	49.40	4529336
2004-05-26	49.10	49.52	48.85	49.20	4391578
2004-05-27	49.54	50.11	49.43	49.95	5615421
2004-05-28	49.85	49.88	49.41	49.64	2656013
2004-06-01	49.59	49.66	49.20	49.54	4070570
2004-06-02	49.78	50.01	49.45	49.85	3203429
2004-06-03	49.70	49.94	49.50	49.69	2771492
2004-06-04	49.93	50.18	49.83	49.91	2790155
2004-06-07	50.08	50.42	50.03	50.37	3972938
2004-06-08	50.16	50.60	50.08	50.59	3229325
2004-06-09	50.37	50.53	50.04	50.16	3501691
2004-06-10	50.30	50.32	50.10	50.13	2640383
2004-06-14	49.74	50.12	49.74	49.98	4011548
2004-06-15	50.39	50.41	49.94	50.15	4161670
2004-06-16	50.12	50.52	50.09	50.43	3536685
2004-06-17	50.32	50.52	50.13	50.38	3254870
2004-06-18	50.39	50.88	50.37	50.87	5688907
2004-06-21	50.72	51.09	50.37	50.42	3693223
2004-06-22	50.21	50.57	50.07	50.42	3622069
2004-06-23	50.28	50.37	49.88	50.31	3216727
2004-06-24	50.13	50.24	49.69	49.89	3651697
2004-06-25	49.93	50.27	49.83	50.27	6459349
2004-06-28	50.36	50.42	49.85	49.87	3635950
2004-06-29	49.87	50.34	49.83	50.20	3497375
2004-06-30	50.05	50.52	49.74	50.30	5156771
2004-07-01	50.29	50.68	49.91	50.25	4230841
2004-07-02	50.25	50.40	50.01	50.17	2931296
2004-07-06	49.93	50.12	49.70	49.76	3451301
2004-07-07	49.78	50.57	49.78	49.94	4565496
2004-07-08	49.88	49.88	49.15	49.22	3946926
2004-07-09	49.46	49.51	48.76	48.96	2927330
2004-07-12	48.80	49.00	48.38	48.67	4172752
2004-07-13	48.54	48.62	48.19	48.45	4156771
2004-07-14	48.27	48.68	47.85	48.22	4684941
2004-07-15	48.36	48.40	47.74	47.87	4798437
2004-07-16	48.17	48.17	47.61	47.71	4002916
2004-07-19	47.92	47.97	47.29	47.43	3377347
2004-07-20	47.34	48.09	47.21	48.09	4887554
2004-07-21	48.32	48.61	47.33	47.34	4775924
2004-07-22	46.99	47.45	46.70	47.32	5375365
2004-07-23	46.99	47.29	46.91	47.10	3740348
2004-07-26	47.10	47.97	46.94	47.87	8626152
2004-07-27	48.07	48.46	48.07	48.40	7766010
2004-07-28	48.41	48.89	48.21	48.84	5634200
2004-07-29	48.88	49.15	48.80	48.91	4868424
2004-07-30	48.98	49.20	48.87	49.20	3457483
2004-08-02	48.76	49.34	48.58	49.23	3672810
2004-08-03	49.23	49.23	48.72	48.86	3646098
2004-08-04	48.61	49.44	48.55	49.16	3425172
2004-08-05	49.12	49.16	48.46	48.51	4165286
2004-08-06	48.51	48.76	48.24	48.31	4638866
2004-08-09	48.31	48.53	48.27	48.27	2590458
2004-08-10	48.41	49.12	48.41	49.04	3907734
2004-08-11	49.04	49.18	48.80	49.08	3733116
2004-08-12	48.90	49.12	48.41	48.43	4461565
2004-08-13	48.46	48.56	48.26	48.32	3834247
2004-08-16	48.32	48.60	48.27	48.38	5122594
2004-08-17	48.71	48.86	48.48	48.69	4425639
2004-08-18	48.61	48.98	48.57	48.98	3709553
2004-08-19	48.85	48.99	48.52	48.79	2684708
2004-08-20	48.62	48.96	48.59	48.95	3024146
2004-08-23	48.79	48.99	48.65	48.66	3141141
2004-08-24	48.85	48.90	48.52	48.71	2337222
2004-08-25	48.76	48.94	48.52	48.90	3420973
2004-08-26	48.92	49.16	48.85	49.07	3243205
2004-08-27	49.07	49.13	48.92	48.95	1593375
2004-08-30	48.76	48.91	48.59	48.59	2195148
2004-08-31	48.76	48.97	48.51	48.97	2783856
2004-09-01	48.95	49.19	48.80	49.06	3551032
2004-09-02	49.00	49.44	48.94	49.41	2956258
2004-09-03	49.36	49.58	49.21	49.21	2019596
2004-09-07	49.44	50.03	49.43	49.92	5339204
2004-09-08	49.98	50.06	49.74	49.87	4279599
2004-09-09	49.87	49.94	49.64	49.83	3351686
2004-09-10	49.83	50.29	49.74	50.25	3120495
2004-09-13	50.22	50.66	50.20	50.41	3772658
2004-09-14	50.19	50.30	49.95	50.25	3095416
2004-09-15	50.25	50.25	49.79	49.83	2823632
2004-09-16	49.85	50.06	49.70	49.83	2903534
2004-09-17	50.12	50.41	50.02	50.32	4439986
2004-09-20	50.13	50.27	49.96	50.09	2061939
2004-09-21	50.18	50.48	50.15	50.40	3035577
2004-09-22	50.01	50.18	49.71	49.80	4363817
2004-09-23	49.88	50.03	49.75	49.80	4069637
2004-09-24	49.75	50.37	49.74	50.14	3404059
2004-09-27	49.98	50.10	49.52	49.59	3594774
2004-09-28	49.74	49.93	49.65	49.76	3480812
2004-09-29	49.76	50.30	49.69	50.30	4313892
2004-09-30	50.21	50.49	50.21	50.38	4283098
2004-10-01	50.39	50.87	50.24	50.57	3550332
2004-10-04	51.50	51.61	50.76	51.53	5722151
2004-10-05	51.77	51.83	51.40	51.65	3733932
2004-10-06	51.64	52.15	51.63	52.15	5713053
2004-10-07	52.15	52.32	51.91	51.96	3934212
2004-10-08	51.67	51.87	51.00	51.15	3123527
2004-10-11	51.17	51.60	51.17	51.43	1913216
2004-10-12	51.13	51.66	51.03	51.61	2865508
2004-10-13	51.61	51.74	50.92	51.06	2907850
2004-10-14	51.06	51.24	50.47	50.63	3366383
2004-10-15	50.84	52.08	50.80	51.40	7167736
2004-10-18	51.30	51.64	50.91	51.60	2892920
2004-10-19	51.79	51.94	50.98	51.08	3527470
2004-10-20	50.96	51.09	50.62	51.02	3454917
2004-10-21	50.96	51.34	50.71	51.19	3573078
2004-10-22	51.30	51.48	50.62	50.65	2875190
2004-10-25	50.62	50.99	49.79	50.08	7555115
2004-10-26	50.20	50.88	50.17	50.69	4740231
2004-10-27	50.73	51.59	50.52	51.45	4818850
2004-10-28	51.35	51.92	51.31	51.64	4258719
2004-10-29	51.71	52.04	51.41	51.96	3930246
2004-11-01	51.96	52.08	51.66	51.80	4423656
2004-11-02	51.69	53.43	51.67	52.87	8355185
2004-11-03	53.65	53.75	52.88	53.20	4897469
2004-11-04	52.90	53.82	52.90	53.80	4605389
2004-11-05	53.85	54.14	53.60	53.96	5448268
2004-11-08	53.73	53.83	53.48	53.61	3882655
2004-11-09	53.70	53.80	53.48	53.48	4157354
2004-11-10	53.55	53.73	53.24	53.62	5081885
2004-11-11	53.82	54.32	53.75	54.23	3425522
2004-11-12	54.24	54.46	54.15	54.46	3442436
2004-11-15	54.42	54.91	54.38	54.83	4420740
2004-11-16	54.83	54.92	54.50	54.59	4122711
2004-11-17	54.73	55.27	54.73	54.87	4623936
2004-11-18	54.87	55.21	54.65	54.86	2978537
2004-11-19	54.86	55.00	54.30	54.53	3705937
2004-11-22	54.34	55.09	54.19	54.94	3681792
2004-11-23	54.78	55.15	54.68	55.02	3926980
2004-11-24	55.12	55.32	54.81	55.07	3139158
2004-11-26	54.85	55.15	54.85	54.93	1552315
2004-11-29	55.18	55.32	54.56	54.65	4755978
2004-11-30	54.53	54.84	54.44	54.54	4203546
2004-12-01	54.58	55.29	54.58	55.27	3752129
2004-12-02	55.27	55.41	54.89	54.97	3569812
2004-12-03	54.83	55.15	54.55	55.07	4002100
2004-12-06	54.88	55.26	54.73	55.08	3040826
2004-12-07	55.03	55.13	54.15	54.29	3281932
2004-12-08	54.53	54.94	54.32	54.51	2851744
2004-12-09	54.12	54.23	53.69	54.14	4790038
2004-12-10	54.43	54.43	53.67	54.02	4210078
2004-12-13	54.22	54.29	53.31	53.89	4861892
2004-12-14	55.22	55.22	54.24	54.78	6037676
2004-12-15	54.78	55.05	54.50	54.96	4525020
2004-12-16	54.96	54.98	54.57	54.77	4026012
2004-12-17	54.77	55.07	54.59	54.74	7469964
2004-12-20	54.92	55.16	54.62	54.68	3102065
2004-12-21	54.68	55.46	54.66	55.26	4184416
2004-12-22	55.26	55.85	55.11	55.73	4070920
2004-12-23	55.60	55.81	55.11	55.25	2969556
2004-12-27	55.25	55.41	55.03	55.07	2750496
2004-12-28	55.12	55.35	54.92	55.17	2493643
2004-12-29	55.07	55.22	54.93	55.10	1805552
2004-12-30	55.09	55.49	54.97	54.97	1923364
2004-12-31	55.13	55.65	54.99	55.19	2216610
2005-01-03	55.41	55.74	54.63	54.74	5361834
2005-01-04	54.74	54.82	53.71	53.92	4739764
2005-01-05	53.90	53.92	53.22	53.30	4779774
2005-01-06	53.20	53.38	52.67	53.02	5051557
2005-01-07	53.14	53.20	52.42	52.63	4519188
2005-01-10	52.54	53.02	52.50	52.74	5049458
2005-01-11	52.54	52.57	52.14	52.25	6108014
2005-01-12	52.29	52.39	51.74	52.13	7711420
2005-01-13	52.13	52.74	51.74	51.77	5402543
2005-01-14	51.89	52.03	51.59	51.61	4376648
2005-01-18	51.45	52.08	51.43	52.04	6317742
2005-01-19	51.89	52.35	51.85	51.95	4628135
2005-01-20	51.50	51.79	51.21	51.30	5747696
2005-01-21	51.27	51.50	50.72	50.84	5256853
2005-01-24	50.96	51.87	50.51	51.50	8858976
2005-01-25	51.51	52.59	51.51	52.32	7650764
2005-01-26	51.52	52.42	51.52	51.99	3748046
2005-01-27	51.66	52.12	51.46	51.67	4337222
2005-01-28	51.79	51.84	51.17	51.69	5092850
2005-01-31	52.16	52.49	52.06	52.23	4958358
2005-02-01	54.51	56.81	54.09	55.56	31936896
2005-02-02	54.92	55.22	54.38	54.60	10890587
2005-02-03	54.34	54.53	54.03	54.25	8820016
2005-02-04	54.19	54.83	54.18	54.65	4392045
2005-02-07	54.39	54.57	54.16	54.40	3951359
2005-02-08	54.14	54.21	53.87	53.92	4737431
2005-02-09	53.92	54.35	53.50	53.62	5550332
2005-02-10	53.90	54.19	53.24	53.95	4760527
2005-02-11	53.95	54.37	53.72	54.03	5607489
2005-02-14	53.95	54.00	53.26	53.46	4712819
2005-02-15	53.50	53.64	53.27	53.36	5258136
2005-02-16	53.26	53.66	53.03	53.47	5895952
2005-02-17	53.50	53.78	53.36	53.36	5043275
2005-02-18	53.26	53.27	52.93	53.00	6087134
2005-02-22	52.90	53.22	52.55	52.65	5930596
2005-02-23	52.65	53.01	52.58	52.86	4761927
2005-02-24	52.79	53.39	52.72	53.21	5143124
2005-02-25	53.11	53.60	53.08	53.44	3358451
2005-02-28	53.26	53.57	52.82	53.01	4894319
2005-03-01	52.82	53.66	52.79	53.50	5109997
2005-03-02	53.11	54.05	53.01	53.55	5503208
2005-03-03	53.68	53.98	53.46	53.56	4141141
2005-03-04	53.94	54.28	53.77	53.80	4618570
2005-03-07	53.94	54.01	53.64	53.80	5223959
2005-03-08	53.75	53.82	53.21	53.28	6458533
2005-03-09	53.06	53.20	52.53	52.53	7252537
2005-03-10	52.43	53.03	52.13	52.90	4545083
2005-03-11	52.97	52.98	52.04	52.42	5123294
2005-03-14	52.50	53.05	52.39	52.72	4367899
2005-03-15	52.97	52.97	52.29	52.38	3513706
2005-03-16	52.08	52.18	51.40	51.58	7543567
2005-03-17	51.57	51.64	51.17	51.35	7059489
2005-03-18	51.35	51.78	51.20	51.30	13986119
2005-03-21	51.35	51.55	50.93	51.19	5786656
2005-03-22	51.11	51.38	50.04	50.11	7225125
2005-03-23	49.69	50.11	48.96	49.36	12003733
2005-03-24	49.59	49.81	49.20	49.23	7045258
2005-03-28	49.30	50.35	49.30	50.02	7196314
2005-03-29	50.02	50.21	49.70	49.84	7482445
2005-03-30	49.78	50.50	49.78	50.39	8496559
2005-03-31	50.39	50.71	50.14	50.29	6344337
2005-04-01	50.81	50.85	49.78	49.83	5317625
2005-04-04	50.03	50.37	49.56	50.22	5054007
2005-04-05	50.13	50.26	49.86	50.15	4608188
2005-04-06	50.27	50.77	50.27	50.45	3560014
2005-04-07	50.64	50.79	50.38	50.67	3359267
2005-04-08	50.67	50.76	50.30	50.46	2485594
2005-04-11	50.39	50.59	49.98	50.24	2660446
2005-04-12	49.98	51.22	49.78	51.07	5729383
2005-04-13	50.91	51.45	50.72	50.99	7207629
2005-04-14	50.96	51.11	50.03	50.04	4824682
2005-04-15	50.05	50.92	49.52	49.66	6465531
2005-04-18	49.66	50.29	49.61	49.86	6356468
2005-04-19	49.81	50.13	49.44	49.49	4809402
2005-04-20	49.29	49.43	48.98	48.98	7007932
2005-04-21	49.88	49.88	48.53	49.34	9428088
2005-04-22	49.15	49.49	48.47	48.77	5911466
2005-04-25	49.23	50.02	48.98	49.90	5463315
2005-04-26	49.49	50.47	49.25	50.47	10406625
2005-04-27	50.47	51.27	50.42	51.01	7593141
2005-04-28	50.76	50.90	50.36	50.62	6751079
2005-04-29	50.96	51.60	50.43	51.60	8596057
2005-05-02	51.43	52.08	51.43	51.94	6259536
2005-05-03	51.89	52.27	51.55	51.89	6474396
2005-05-04	51.79	52.49	51.63	52.40	5148606
2005-05-05	52.24	52.33	51.69	52.07	5103231
2005-05-06	52.28	52.38	51.81	51.89	4931179
2005-05-09	51.84	52.07	51.45	51.68	6440219
2005-05-10	51.69	51.70	51.25	51.38	5552082
2005-05-11	51.39	51.59	50.82	51.28	5544850
2005-05-12	51.38	51.85	50.95	51.05	4515922
2005-05-13	50.93	51.03	50.42	50.67	5163187
2005-05-16	50.62	51.44	50.51	51.36	2949259
2005-05-17	51.06	51.62	50.69	51.54	3232357
2005-05-18	51.89	52.47	51.64	52.42	5164586
2005-05-19	52.55	52.57	51.70	52.12	2926747
2005-05-20	52.04	52.05	51.35	51.95	4102648
2005-05-23	51.84	52.25	51.79	51.94	2236090
2005-05-24	51.74	51.90	51.50	51.79	2878222
2005-05-25	51.60	51.84	51.32	51.53	2533536
2005-05-26	51.60	51.85	51.42	51.77	2752479
2005-05-27	51.77	52.23	51.68	52.13	2493876
2005-05-31	52.24	52.89	52.19	52.72	6359151
2005-06-01	52.53	53.36	52.52	52.95	5213694
2005-06-02	52.77	53.21	52.71	53.11	3298145
2005-06-03	53.12	53.38	52.80	53.04	3884405
2005-06-06	53.09	53.22	52.77	53.01	3863758
2005-06-07	52.94	53.82	52.88	53.52	5411058
2005-06-08	53.75	53.91	53.27	53.41	3261519
2005-06-09	53.26	53.79	53.04	53.54	3879972
2005-06-10	53.51	53.60	53.16	53.56	3463198
2005-06-13	53.31	53.99	53.28	53.81	5215444
2005-06-14	53.60	54.12	53.56	53.85	5114546
2005-06-15	53.91	54.01	53.53	53.84	4341187
2005-06-16	53.82	54.08	53.65	53.77	5160854
2005-06-17	54.14	54.14	53.61	53.68	6837513
2005-06-20	53.57	53.61	53.30	53.47	2821533
2005-06-21	53.41	53.74	53.34	53.60	3529220
2005-06-22	53.83	53.94	53.52	53.63	3320075
2005-06-23	53.53	53.54	52.40	52.55	5961624
2005-06-24	52.62	52.99	51.98	52.49	6464598
2005-06-27	52.62	52.70	52.15	52.25	3514989
2005-06-28	52.38	52.94	52.25	52.87	3776391
2005-06-29	52.72	52.81	52.36	52.39	4045608
2005-06-30	53.15	53.41	52.03	52.11	6969556
2005-07-01	52.34	52.56	52.25	52.42	3390645
2005-07-05	52.48	52.91	52.04	52.82	4038960
2005-07-06	52.62	52.75	52.11	52.14	4800303
2005-07-07	51.55	52.38	51.20	52.35	6636533
2005-07-08	52.38	52.82	52.08	52.80	3722384
2005-07-11	52.96	53.16	52.57	52.84	4180450
2005-07-12	52.92	52.92	52.56	52.70	4541467
2005-07-13	52.50	52.89	52.50	52.80	3996151
2005-07-14	52.87	53.08	52.35	52.95	5541234
2005-07-15	52.95	52.95	52.29	52.63	4398344
2005-07-18	52.40	52.43	51.89	51.89	4624169
2005-07-19	52.04	52.43	51.79	52.28	4736848
2005-07-20	52.04	52.85	52.03	52.78	4783623
2005-07-21	52.67	53.41	52.61	53.19	6019480
2005-07-22	53.14	53.58	53.02	53.43	5930363
2005-07-25	53.75	54.14	53.42	53.42	9409075
2005-07-26	53.65	53.65	53.01	53.14	5125160
2005-07-27	53.13	53.87	52.97	53.80	9075936
2005-07-28	54.04	54.40	53.88	54.31	4967223
2005-07-29	54.29	54.44	53.83	53.85	5207395
2005-08-01	53.85	54.09	53.67	53.68	4765543
2005-08-02	53.75	54.30	53.75	54.24	4038610
2005-08-03	53.85	54.32	53.84	54.32	4026595
2005-08-04	54.09	54.98	54.09	54.68	7799953
2005-08-05	54.68	54.88	54.54	54.64	4268284
2005-08-08	54.69	54.83	54.38	54.53	3974571
2005-08-09	54.63	54.75	54.27	54.42	4807535
2005-08-10	55.05	55.65	54.88	55.32	9310160
2005-08-11	55.27	55.76	55.19	55.61	7528053
2005-08-12	55.27	55.66	55.00	55.48	4909367
2005-08-15	55.32	55.50	55.06	55.34	3728100
2005-08-16	55.32	55.55	54.83	54.88	3589642
2005-08-17	54.86	55.12	54.70	54.86	3230958
2005-08-18	54.75	55.02	54.47	54.94	3082002
2005-08-19	54.94	55.06	54.72	54.92	3251954
2005-08-22	55.03	55.37	54.89	55.10	3411291
2005-08-23	55.10	55.33	54.78	54.83	3807302
2005-08-24	54.84	55.17	54.28	54.28	4834247
2005-08-25	53.85	54.60	53.81	54.56	3398344
2005-08-26	54.43	54.56	53.79	53.86	5810801
2005-08-29	53.80	54.82	53.57	54.72	4632917
2005-08-30	54.61	54.63	53.90	54.04	3936078
2005-08-31	54.16	54.19	53.50	54.08	5306660
2005-09-01	53.97	54.20	53.64	54.14	4846145
2005-09-02	54.22	54.46	54.01	54.20	3331972
2005-09-06	54.39	55.83	54.31	55.77	8877989
2005-09-07	55.77	56.20	55.58	56.17	7799253
2005-09-08	56.20	56.33	55.98	56.16	5804736
2005-09-09	56.15	57.42	56.12	56.97	7597457
2005-09-12	56.88	58.02	56.86	57.36	9617753
2005-09-13	57.13	57.25	56.52	56.53	5586959
2005-09-14	56.44	56.72	55.66	55.78	6563747
2005-09-15	56.05	56.40	55.84	56.35	6553482
2005-09-16	56.57	58.25	56.51	58.21	18972704
2005-09-19	58.01	58.06	57.39	57.79	6957191
2005-09-20	57.74	58.14	57.27	57.27	9310276
2005-09-21	56.98	57.13	55.69	55.81	10027995
2005-09-22	55.51	55.83	55.12	55.81	10236673
2005-09-23	55.71	55.92	55.37	55.71	5416774
2005-09-26	56.15	56.49	55.63	55.81	5483261
2005-09-27	55.73	55.81	55.34	55.51	3851394
2005-09-28	55.66	55.91	55.12	55.43	3813834
2005-09-29	55.32	56.44	55.28	56.30	8660912
2005-09-30	56.13	56.25	55.81	56.24	8616704
2005-10-03	50.75	50.83	50.41	50.75	6748900
2005-10-04	50.90	51.48	49.85	49.93	5579600
2005-10-05	49.65	50.53	49.63	50.07	5459200
2005-10-06	50.15	50.62	49.79	50.07	4962700
2005-10-07	50.40	50.40	49.77	49.82	6431600
2005-10-10	50.01	50.21	48.98	49.05	4850700
2005-10-11	49.17	49.60	49.00	49.18	5513500
2005-10-12	48.90	49.40	47.84	48.21	7849600
2005-10-13	48.22	48.40	47.56	48.25	5270100
2005-10-14	48.29	48.64	47.70	47.95	5433000
2005-10-17	47.85	48.16	47.58	48.12	5288300
2005-10-18	47.98	48.14	47.62	47.89	5177800
2005-10-19	47.77	48.97	47.51	48.97	4942900
2005-10-20	48.97	48.97	47.01	47.36	8584700
2005-10-21	47.20	48.00	46.59	47.15	9543500
2005-10-24	47.95	49.70	47.67	49.54	13336800
2005-10-25	49.53	50.63	49.00	49.72	10855500
2005-10-26	49.73	50.35	49.25	50.14	6047700
2005-10-27	50.20	50.20	48.81	48.90	6208400
2005-10-28	49.35	49.59	48.76	49.54	5602000
2005-10-31	49.83	50.02	49.65	49.77	5411500
2005-11-01	49.80	49.80	49.08	49.15	5853400
2005-11-02	49.24	50.02	49.22	49.97	3812900
2005-11-03	50.05	50.29	49.58	49.73	4461900
2005-11-04	49.90	50.05	49.06	49.40	4730100
2005-11-07	49.73	50.00	49.47	49.80	5483200
2005-11-08	49.35	49.65	49.13	49.13	4490400
2005-11-09	49.25	49.51	49.05	49.33	4391900
2005-11-10	49.50	50.09	49.20	49.86	8253000
2005-11-11	49.49	50.54	49.49	50.45	9284600
2005-11-14	50.50	50.94	50.20	50.91	4906600
2005-11-15	50.98	51.35	50.57	50.93	6766600
2005-11-16	50.93	51.50	48.21	50.08	28481300
2005-11-17	50.02	50.45	49.39	49.50	10619700
2005-11-18	50.00	50.00	48.92	49.91	9941800
2005-11-21	50.27	51.00	49.97	50.90	7552500
2005-11-22	50.90	51.83	50.62	51.75	7829100
2005-11-23	51.90	52.60	51.75	52.40	8975500
2005-11-25	52.50	52.90	52.42	52.62	2754100
2005-11-28	52.98	53.06	52.41	52.84	8657600
2005-11-29	52.95	53.00	52.08	52.13	5100500
2005-11-30	52.35	52.55	51.38	51.42	7700600
2005-12-01	51.92	52.27	51.80	51.99	5393500
2005-12-02	52.00	52.25	51.57	51.61	6308100
2005-12-05	51.51	51.61	51.23	51.39	4822800
2005-12-06	51.57	51.93	51.44	51.50	4436300
2005-12-07	51.29	51.39	50.98	51.11	4170200
2005-12-08	51.11	51.33	50.60	50.65	3979700
2005-12-09	50.71	51.44	50.67	51.15	5458300
2005-12-12	51.48	51.48	50.78	51.03	5468300
2005-12-13	50.80	51.11	50.40	50.77	5404300
2005-12-14	50.65	51.57	50.65	51.46	5918900
2005-12-15	51.49	51.70	51.12	51.43	3563600
2005-12-16	51.79	52.07	51.56	51.93	6098800
2005-12-19	51.80	51.85	51.27	51.27	4517700
2005-12-20	51.20	52.00	51.15	51.75	4969500
2005-12-21	51.92	52.65	51.92	52.39	5727400
2005-12-22	52.40	52.72	51.96	52.30	3181500
2005-12-23	52.45	52.50	52.24	52.31	2025200
2005-12-27	52.37	52.56	51.19	51.27	3621600
2005-12-28	51.50	51.65	51.04	51.43	2810300
2005-12-29	51.35	51.55	51.01	51.11	3125500
2005-12-30	50.82	51.66	50.78	51.46	5166300
2006-01-03	51.70	52.58	51.05	52.58	7825700
2006-01-04	52.44	52.57	51.81	51.95	5729400
2006-01-05	51.90	52.51	51.90	52.50	3925800
2006-01-06	52.64	52.87	52.28	52.68	4137800
2006-01-09	52.82	53.99	52.82	53.99	6093300
2006-01-10	53.58	53.91	53.51	53.83	4894100
2006-01-11	53.70	53.82	53.42	53.54	4610900
2006-01-12	53.58	53.70	53.25	53.55	2995000
2006-01-13	53.70	53.92	53.40	53.44	7639300
2006-01-17	53.08	53.25	52.83	52.96	4914900
2006-01-18	52.65	53.07	52.60	52.77	5602500
2006-01-19	53.06	53.10	52.48	52.59	4638600
2006-01-20	52.59	52.59	51.28	51.40	11871700
2006-01-23	51.50	52.35	51.38	51.44	10460600
2006-01-24	51.90	52.97	51.81	52.82	8565000
2006-01-25	52.50	53.25	52.50	52.90	7591000
2006-01-26	53.15	53.48	52.95	53.32	5300900
2006-01-27	53.22	53.49	53.05	53.30	6928900
2006-01-30	53.15	53.22	52.52	52.68	6335800
2006-01-31	52.51	52.91	52.25	52.45	5701300
2006-02-01	52.45	52.82	52.32	52.62	3847400
2006-02-02	52.60	52.86	52.32	52.56	5521200
2006-02-03	52.57	52.88	52.28	52.33	4008900
2006-02-06	52.22	52.40	51.80	52.22	2948400
2006-02-07	52.10	52.45	52.02	52.07	3516800
2006-02-08	51.97	52.86	51.65	52.73	4784600
2006-02-09	52.95	53.74	52.77	53.04	4959000
2006-02-10	53.14	53.44	52.72	53.00	3741400
2006-02-13	53.00	53.49	52.94	53.02	3812100
2006-02-14	53.30	53.95	53.15	53.51	4900700
2006-02-15	53.68	54.24	53.56	54.19	4576100
2006-02-16	54.05	54.48	53.82	54.48	4240600
2006-02-17	54.48	54.49	54.10	54.45	4385800
2006-02-21	54.50	54.57	53.83	53.86	3990900
2006-02-22	53.97	54.95	53.95	54.84	6256200
2006-02-23	54.28	55.00	54.18	54.57	4328300
2006-02-24	54.59	54.95	54.51	54.87	2887400
2006-02-27	54.87	54.94	54.60	54.74	2582500
2006-02-28	54.30	54.49	53.88	53.88	8026700
2006-03-01	53.95	54.20	53.77	54.12	2866500
2006-03-02	54.11	54.29	53.75	53.78	4595300
2006-03-03	53.60	54.35	53.55	53.75	3755200
2006-03-06	53.73	54.13	53.64	53.75	3216400
2006-03-07	53.55	54.00	53.43	53.59	4394200
2006-03-08	53.59	54.05	53.42	53.84	5726400
2006-03-09	53.81	53.92	53.09	53.20	5611500
2006-03-10	53.25	54.31	53.10	54.23	4243400
2006-03-13	54.45	54.49	53.55	53.84	3693400
2006-03-14	53.77	54.06	53.73	53.96	3675200
2006-03-15	53.96	54.14	53.80	54.02	2821700
2006-03-16	54.00	54.35	53.95	54.12	3365000
2006-03-17	54.41	54.66	54.28	54.65	5720300
2006-03-20	55.00	55.00	54.08	54.12	2893000
2006-03-21	53.96	54.02	53.48	53.59	5350200
2006-03-22	52.09	53.70	52.09	53.55	3506100
2006-03-23	53.55	53.55	52.75	53.10	4385800
2006-03-24	53.10	53.28	52.69	53.18	2686400
2006-03-27	53.18	53.46	52.93	53.36	3811900
2006-03-28	53.40	53.47	52.54	52.57	4857900
2006-03-29	52.85	52.91	52.46	52.50	5282100
2006-03-30	52.40	52.55	51.96	52.13	6196800
2006-03-31	51.76	52.78	51.76	52.55	5182300
2006-04-03	52.81	53.10	52.35	52.43	4105800
2006-04-04	52.42	53.23	52.19	53.23	2893100
2006-04-05	53.45	53.45	52.86	52.90	4179200
2006-04-06	52.80	52.84	52.03	52.27	4898900
2006-04-07	52.44	52.58	51.65	51.70	4555000
2006-04-10	51.68	52.14	51.53	51.85	2273600
2006-04-11	51.77	51.93	51.11	51.25	3458200
2006-04-12	51.25	51.49	51.10	51.19	2331000
2006-04-13	51.20	51.28	51.00	51.21	2534700
2006-04-17	51.09	51.41	50.92	51.00	4037300
2006-04-18	51.10	52.34	50.92	52.30	5451200
2006-04-19	52.30	52.33	51.76	51.87	3198000
2006-04-20	51.88	52.63	51.86	52.44	3651300
2006-04-21	52.73	52.98	52.17	52.25	7002500
2006-04-24	52.20	52.63	51.50	51.78	6387600
2006-04-25	51.77	51.85	51.18	51.31	4538500
2006-04-26	51.50	51.95	51.48	51.90	5061100
2006-04-27	52.00	53.70	51.93	53.70	9230100
2006-04-28	53.63	54.14	53.61	53.81	6648500
2006-05-01	53.88	53.96	52.68	52.81	6330100
2006-05-02	52.90	53.13	52.46	52.53	4540500
2006-05-03	52.45	52.58	52.24	52.38	4844900
2006-05-04	52.25	52.92	52.18	52.75	4708000
2006-05-05	53.00	53.92	52.96	53.75	5817900
2006-05-08	53.65	54.02	53.56	53.60	3875500
2006-05-09	53.60	53.76	53.43	53.57	3794700
2006-05-10	53.42	53.84	53.35	53.62	3788300
2006-05-11	53.57	53.58	52.57	52.71	5587900
2006-05-12	52.60	53.17	52.41	52.89	6944600
2006-05-15	52.70	53.25	52.70	53.13	5495500
2006-05-16	53.20	53.23	52.85	52.98	2819900
2006-05-17	52.60	52.75	51.90	52.00	7959900
2006-05-18	52.07	52.40	51.90	51.91	5911200
2006-05-19	52.01	52.34	52.00	52.23	6901200
2006-05-22	51.88	52.57	51.33	51.90	7965500
2006-05-23	52.30	52.54	52.15	52.22	6307400
2006-05-24	52.33	53.64	52.30	53.41	9421800
2006-05-25	53.42	54.25	53.42	54.09	6457200
2006-05-26	54.22	54.52	54.16	54.41	5528300
2006-05-30	54.41	54.41	53.68	53.80	5608900
2006-05-31	54.00	54.41	53.74	54.36	5184600
2006-06-01	54.50	54.81	54.18	54.78	4275500
2006-06-02	54.78	54.91	54.24	54.72	4667400
2006-06-05	54.55	54.70	53.49	53.60	5054500
2006-06-06	53.83	53.96	52.84	53.26	5753300
2006-06-07	53.40	54.17	53.29	53.48	4898000
2006-06-08	53.25	53.96	52.61	53.39	6428100
2006-06-09	53.40	53.77	52.99	53.46	3600900
2006-06-12	53.49	53.74	52.72	52.83	4075900
2006-06-13	52.84	53.55	52.18	52.22	6285000
2006-06-14	52.18	52.76	52.10	52.74	7001100
2006-06-15	53.00	53.65	52.78	53.57	5592600
2006-06-16	53.57	53.57	52.75	52.92	7422600
2006-06-19	52.91	52.97	52.12	52.22	4986100
2006-06-20	52.38	53.45	52.18	52.73	5069000
2006-06-21	52.73	53.47	52.64	53.13	4931300
2006-06-22	52.78	52.99	52.50	52.75	3196300
2006-06-23	52.50	53.02	52.40	52.59	2674300
2006-06-26	52.63	53.00	52.60	52.99	2430600
2006-06-27	52.96	53.00	52.30	52.31	2730300
2006-06-28	52.50	52.78	52.00	52.18	3676700
2006-06-29	52.43	53.92	52.41	53.89	4487500
2006-06-30	54.00	54.29	53.22	53.22	4171000
2006-07-03	53.24	53.87	53.24	53.66	1806000
2006-07-05	53.05	53.20	52.35	52.50	5450500
2006-07-06	52.55	52.90	52.42	52.54	2505200
2006-07-07	52.50	52.55	51.82	51.98	3861400
2006-07-10	52.20	52.48	52.09	52.10	2353100
2006-07-11	52.11	52.59	51.90	52.49	3241000
2006-07-12	52.54	52.87	52.10	52.20	2810400
2006-07-13	51.98	51.98	51.20	51.25	5747700
2006-07-14	51.15	51.43	50.67	51.27	5771100
2006-07-17	51.40	51.56	51.20	51.25	4016800
2006-07-18	51.20	51.36	50.40	50.95	3882700
2006-07-19	51.20	52.34	50.91	52.10	4795900
2006-07-20	51.95	52.15	51.79	51.79	3401900
2006-07-21	51.74	51.75	50.40	50.62	7071000
2006-07-24	51.00	51.68	49.73	50.66	13559000
2006-07-25	51.65	51.65	50.32	50.84	7247700
2006-07-26	50.90	51.95	50.90	51.75	8029600
2006-07-27	51.95	52.07	51.26	51.29	4184300
2006-07-28	51.75	52.37	51.64	52.19	5901500
2006-07-31	51.90	52.19	51.87	52.06	3767600
2006-08-01	51.92	52.18	51.50	52.11	3863500
2006-08-02	52.00	52.15	51.58	51.77	4675500
2006-08-03	51.40	52.23	51.40	52.13	3590300
2006-08-04	52.38	52.93	52.00	52.21	4442900
2006-08-07	51.97	52.51	51.91	52.10	3370200
2006-08-08	52.30	53.00	51.97	52.27	5170300
2006-08-09	52.32	52.53	52.02	52.06	5089100
2006-08-10	52.06	52.07	51.62	51.98	3872800
2006-08-11	51.65	51.89	51.19	51.80	4286800
2006-08-14	52.15	52.20	51.74	51.80	3283400
2006-08-15	52.42	52.97	52.12	52.81	3744300
2006-08-16	52.81	53.14	52.75	53.03	3059000
2006-08-17	53.03	53.72	52.75	53.51	3483000
2006-08-18	53.53	53.53	53.11	53.26	2821400
2006-08-21	53.26	53.41	52.83	53.30	3725400
2006-08-22	53.10	53.43	52.88	53.09	2543100
2006-08-23	53.00	53.22	52.95	53.00	2793100
2006-08-24	53.22	53.30	53.00	53.13	2403700
2006-08-25	53.00	53.00	52.70	52.92	3003500
2006-08-28	52.83	53.12	52.79	52.94	2569300
2006-08-29	53.00	53.03	52.30	52.55	4245000
2006-08-30	52.68	52.69	52.38	52.47	4111300
2006-08-31	52.30	52.66	52.30	52.54	3235700
2006-09-01	52.56	52.73	52.47	52.55	3069200
2006-09-05	52.15	52.86	52.10	52.65	3362900
2006-09-06	52.40	52.54	52.24	52.32	3764200
2006-09-07	52.08	52.69	52.07	52.30	4356400
2006-09-08	51.51	52.87	51.49	52.62	5856300
2006-09-11	52.50	52.63	52.35	52.48	5132800
2006-09-12	52.58	52.83	52.41	52.61	3917100
2006-09-13	52.69	53.53	52.60	53.41	4318000
2006-09-14	53.42	53.64	53.25	53.48	3340800
2006-09-15	53.88	54.00	53.48	53.75	6461300
2006-09-18	53.52	53.82	53.22	53.49	2963800
2006-09-19	53.41	53.60	53.19	53.41	3220400
2006-09-20	53.68	54.34	53.50	54.26	3464100
2006-09-21	54.12	55.07	54.01	54.24	7781600
2006-09-22	54.12	54.49	54.00	54.11	2736900
2006-09-25	54.49	55.16	53.86	54.94	6244000
2006-09-26	54.85	56.11	54.66	55.96	8980800
2006-09-27	55.84	56.04	55.48	56.03	6309100
2006-09-28	55.88	56.19	55.62	55.99	4293000
2006-09-29	55.80	56.08	55.55	56.08	4957300
2006-10-02	56.08	56.08	55.00	55.18	5107400
2006-10-03	55.19	56.00	55.19	55.99	5700300
2006-10-04	56.00	56.62	55.66	56.56	5179800
2006-10-05	56.28	56.65	56.12	56.65	3132700
2006-10-06	56.25	56.60	56.19	56.59	4127600
2006-10-09	56.45	56.67	56.14	56.52	4109100
2006-10-10	56.80	57.66	56.74	57.66	11098500
2006-10-11	57.60	57.60	57.09	57.45	7218700
2006-10-12	57.55	57.95	57.42	57.89	6300000
2006-10-13	57.90	58.02	57.64	58.02	6883200
2006-10-16	57.98	58.00	57.63	57.64	4097400
2006-10-17	57.64	58.16	57.47	58.10	5585500
2006-10-18	58.22	58.43	57.70	57.93	6770900
2006-10-19	57.93	58.11	57.58	57.97	4808800
2006-10-20	58.20	58.24	57.68	58.04	4734300
2006-10-23	57.76	58.34	56.28	56.65	19367900
2006-10-24	56.65	57.11	56.52	56.70	8728900
2006-10-25	56.71	57.09	56.71	56.86	7028100
2006-10-26	56.86	57.98	56.85	57.82	5779800
2006-10-27	57.76	57.80	57.09	57.27	5182400
2006-10-30	57.28	57.48	57.23	57.31	3907500
2006-10-31	57.54	57.81	57.46	57.81	5618200
2006-11-01	58.00	58.36	57.60	57.65	8255100
2006-11-02	57.55	57.55	57.20	57.46	3838500
2006-11-03	57.51	57.70	57.00	57.06	3384300
2006-11-06	57.30	58.24	57.26	58.16	5294700
2006-11-07	58.20	58.65	58.16	58.45	4595300
2006-11-08	58.65	59.50	58.60	59.07	7860600
2006-11-09	59.05	59.13	58.75	58.91	5556200
2006-11-10	58.91	58.95	58.67	58.86	3590800
2006-11-13	58.88	59.06	58.83	58.97	5049400
2006-11-14	58.94	59.43	58.79	59.34	5505800
2006-11-15	59.30	59.64	59.28	59.48	4461000
2006-11-16	59.54	59.70	59.29	59.57	5205400
2006-11-17	59.57	59.90	59.44	59.84	4844100
2006-11-20	59.84	59.86	59.35	59.58	4134500
2006-11-21	59.40	59.88	59.25	59.41	3578000
2006-11-22	59.40	59.90	59.35	59.89	3646000
2006-11-24	59.55	59.93	59.55	59.90	1679900
2006-11-27	59.70	59.90	58.62	58.82	6097800
2006-11-28	58.65	59.03	58.44	58.90	5238500
2006-11-29	58.95	59.08	58.50	58.77	4393700
2006-11-30	58.77	59.03	58.21	58.72	6792200
2006-12-01	58.80	58.87	58.00	58.55	4838300
2006-12-04	58.80	59.98	58.70	59.89	5513300
2006-12-05	59.42	59.98	59.28	59.85	4365600
2006-12-06	59.85	59.92	59.26	59.67	3104000
2006-12-07	59.80	60.05	59.05	59.17	5015800
2006-12-08	59.06	59.85	59.04	59.83	3517600
2006-12-11	59.77	59.99	59.04	59.31	5031300
2006-12-12	59.15	59.25	58.59	59.12	5468000
2006-12-13	59.68	60.05	58.88	59.97	5874800
2006-12-14	59.97	62.05	59.94	61.90	11181400
2006-12-15	61.92	62.30	61.60	61.64	7634100
2006-12-18	61.70	62.50	61.70	61.77	4803000
2006-12-19	61.45	62.00	61.20	61.55	4299400
2006-12-20	61.50	61.69	61.11	61.33	3606800
2006-12-21	61.34	61.60	60.82	60.86	3647900
2006-12-22	60.69	61.09	60.56	60.85	2102700
2006-12-26	60.88	61.24	60.82	61.16	1554800
2006-12-27	61.55	61.81	61.19	61.57	2478400
2006-12-28	61.64	61.93	61.05	61.14	2369500
2006-12-29	61.05	61.31	60.58	60.67	2239500
2007-01-03	61.18	61.90	60.05	60.36	6143300
2007-01-04	60.23	60.57	59.79	59.92	5672900
2007-01-05	59.65	59.87	58.90	59.13	6818100
2007-01-08	59.03	59.76	58.35	59.69	5000600
2007-01-09	59.90	59.95	59.00	59.31	5064100
2007-01-10	59.24	59.37	58.71	59.27	4366800
2007-01-11	59.25	59.57	59.06	59.45	4204900
2007-01-12	59.35	59.41	58.76	59.01	5002900
2007-01-16	58.85	59.18	58.68	59.13	5354200
2007-01-17	59.16	59.50	59.00	59.22	4898000
2007-01-18	58.50	59.43	58.50	59.00	4606600
2007-01-19	59.23	59.23	58.04	58.09	8192600
2007-01-22	58.30	58.63	57.14	58.06	13233300
2007-01-23	58.00	58.15	57.15	57.60	6572200
2007-01-24	57.70	58.93	57.65	58.93	5497800
2007-01-25	58.78	58.93	57.69	57.77	5103700
2007-01-26	57.81	58.05	57.45	57.85	5477000
2007-01-29	57.75	57.96	57.50	57.64	4714500
2007-01-30	57.68	58.03	57.65	58.01	5177700
2007-01-31	58.02	58.45	57.75	58.22	6323900
2007-02-01	58.30	58.67	57.91	58.07	4115900
2007-02-02	58.30	58.50	58.00	58.16	5033400
2007-02-05	58.17	58.48	57.91	58.20	3220000
2007-02-06	58.40	58.50	57.59	58.06	4491800
2007-02-07	58.23	58.85	58.06	58.68	4487000
2007-02-08	58.68	58.68	58.06	58.49	2913600
2007-02-09	58.65	58.97	57.31	57.53	4704900
2007-02-12	57.69	57.69	56.21	57.00	12378681
2007-02-13	57.23	57.78	56.82	57.60	4979522
2007-02-14	57.60	59.05	57.35	58.69	7739374
2007-02-15	58.52	59.12	58.52	58.85	7609300
2007-02-16	59.00	59.15	58.54	59.02	4928100
2007-02-20	58.75	59.01	58.08	58.71	4483200
2007-02-21	58.26	58.80	58.25	58.53	2681100
2007-02-22	58.42	58.77	57.94	58.15	3855300
2007-02-23	58.00	58.30	57.77	58.02	3575400
2007-02-26	58.02	58.48	57.10	57.14	4242715
2007-02-27	57.00	57.03	54.50	55.59	11259700
2007-02-28	56.03	57.46	55.75	56.87	11590800
2007-03-01	56.20	57.00	55.15	56.55	8759784
2007-03-02	56.10	56.45	55.33	55.44	7281000
2007-03-05	55.43	55.97	54.90	54.90	6491800
2007-03-06	55.35	56.46	55.21	56.37	8311400
2007-03-07	56.12	56.27	55.33	55.86	5464100
2007-03-08	56.34	57.00	56.12	56.82	5424500
2007-03-09	57.07	57.35	56.55	56.90	3819800
2007-03-12	56.11	56.96	55.64	56.71	3702294
2007-03-13	56.30	56.60	54.71	54.75	7980226
2007-03-14	54.25	56.14	53.91	55.71	10665564
2007-03-15	55.58	56.24	55.50	56.11	8899200
2007-03-16	56.40	56.56	54.95	55.55	7967573
2007-03-19	56.26	56.30	55.61	56.04	6295000
2007-03-20	56.04	56.41	55.92	56.26	3857400
2007-03-21	56.27	57.75	55.66	57.49	7200015
2007-03-22	57.40	57.60	56.84	57.44	5546073
2007-03-23	57.58	57.91	57.27	57.43	3505600
2007-03-26	57.40	57.57	56.69	57.20	3708770
2007-03-27	56.95	57.05	56.38	56.43	5419500
2007-03-28	56.30	56.36	55.61	55.86	7592740
2007-03-29	56.65	56.68	55.84	56.46	4587975
2007-03-30	56.65	56.94	55.73	56.40	4139043
2007-04-02	56.40	56.69	55.34	55.86	6908060
2007-04-03	55.80	56.46	55.72	55.92	7565074
2007-04-04	56.00	56.48	55.99	56.31	3600167
2007-04-05	56.08	56.18	55.73	55.96	4643565
2007-04-09	56.02	56.46	55.67	56.36	3592481
2007-04-10	56.20	56.80	56.10	56.41	4464552
2007-04-11	56.32	56.80	55.99	56.05	4523239
2007-04-12	56.09	56.58	55.55	56.51	5294969
2007-04-13	57.00	57.50	56.61	57.36	7326000
2007-04-16	57.48	58.72	57.47	58.56	6472205
2007-04-17	58.50	58.50	57.87	58.24	5115700
2007-04-18	58.30	58.53	58.04	58.44	8385919
2007-04-19	58.50	59.10	57.89	58.95	7124373
2007-04-20	60.53	61.16	59.70	61.00	14274223
2007-04-23	61.50	61.74	60.70	61.15	7559336
2007-04-24	61.15	61.31	60.55	60.91	8817622
2007-04-25	61.10	62.50	60.52	62.32	10412293
2007-04-26	62.15	62.74	61.40	62.14	9451203
2007-04-27	61.82	62.50	61.72	62.14	5486866
2007-04-30	62.07	62.48	60.63	60.67	9399742
2007-05-01	60.50	61.36	60.40	61.00	10964650
2007-05-02	61.51	62.78	61.41	62.74	8619421
2007-05-03	62.78	63.46	62.50	63.46	8395143
2007-05-04	63.50	63.67	63.11	63.39	3754208
2007-05-07	63.39	63.50	62.96	63.27	2837200
2007-05-08	62.98	63.30	62.65	63.27	3190000
2007-05-09	63.28	63.45	62.82	63.28	3213400
2007-05-10	63.00	63.22	62.24	62.75	5553147
2007-05-11	62.75	63.12	62.30	62.97	3434320
2007-05-14	62.92	63.14	62.35	62.42	4400466
2007-05-15	62.65	63.50	62.42	63.02	5757193
2007-05-16	63.42	64.00	63.22	63.98	5614370
2007-05-17	63.91	64.05	63.40	63.56	3041240
2007-05-18	63.80	64.28	63.75	63.96	4855250
2007-05-21	63.99	64.45	63.86	64.27	4986460
2007-05-22	64.24	64.50	63.94	64.27	3237231
2007-05-23	64.22	64.66	63.69	63.99	4596678
2007-05-24	64.01	64.79	63.93	64.02	6676152
2007-05-25	63.95	64.16	63.55	63.63	3606650
2007-05-29	63.80	64.38	63.75	64.34	3269120
2007-05-30	64.00	65.00	63.80	65.00	5704501
2007-05-31	64.96	65.10	64.66	64.98	4768120
2007-06-01	65.00	65.11	64.67	65.07	5078813
2007-06-04	65.10	65.24	64.73	65.02	3748404
2007-06-05	65.00	65.11	64.57	64.79	5707738
2007-06-06	64.67	64.79	63.51	63.74	5384661
2007-06-07	63.60	64.00	62.61	62.74	6424863
2007-06-08	62.60	63.07	62.02	63.04	4290978
2007-06-11	62.79	63.42	62.42	63.06	4451030
2007-06-12	63.06	63.25	62.06	62.12	4649544
2007-06-13	62.50	63.19	62.19	63.15	4263925
2007-06-14	63.17	64.01	62.80	63.14	4570300
2007-06-15	63.77	63.90	63.29	63.77	7128287
2007-06-18	63.98	64.65	63.03	63.14	3807524
2007-06-19	63.08	63.38	62.79	63.15	4853100
2007-06-20	63.35	63.56	62.04	62.05	4035051
2007-06-21	62.00	62.85	60.70	62.66	6375839
2007-06-22	62.43	62.66	61.67	61.79	8427200
2007-06-25	62.17	62.72	61.35	61.80	5426175
2007-06-26	62.31	62.63	61.29	61.33	5585077
2007-06-27	61.10	61.62	60.58	61.53	4573455
2007-06-28	61.26	61.97	60.75	61.22	6978556
2007-06-29	61.65	61.76	60.37	61.18	6528539
2007-07-02	61.46	61.93	60.96	61.79	6016933
2007-07-03	62.61	62.63	61.59	62.42	2958300
2007-07-05	62.18	62.52	61.33	61.38	3458000
2007-07-06	61.02	61.80	60.88	61.51	3401520
2007-07-09	61.70	62.49	61.39	62.44	4884750
2007-07-10	62.49	62.49	60.24	60.30	9896163
2007-07-11	60.15	60.83	59.73	60.28	7928200
2007-07-12	60.53	63.39	60.28	63.33	9537100
2007-07-13	63.30	63.39	62.15	62.83	6013100
2007-07-16	62.53	62.72	61.86	61.88	4823957
2007-07-17	63.20	64.95	63.10	64.74	10397103
2007-07-18	64.10	65.27	64.03	65.05	9492952
2007-07-19	65.18	65.89	65.18	65.55	6084851
2007-07-20	65.62	65.67	64.31	64.51	7313882
2007-07-23	65.22	65.49	64.31	64.66	7269352
2007-07-24	63.00	63.50	60.90	61.17	12173169
2007-07-25	61.68	61.77	60.68	61.73	8240072
2007-07-26	61.15	61.84	58.89	60.26	14111433
2007-07-27	60.63	60.75	58.54	58.55	13403800
2007-07-30	58.77	60.35	58.50	60.14	9060600
2007-07-31	60.97	62.65	58.38	58.54	12150800
2007-08-01	58.45	59.76	57.88	59.63	10756149
2007-08-02	59.67	61.07	59.61	60.91	8367300
2007-08-03	60.90	60.91	57.47	57.49	14938256
2007-08-06	57.88	60.30	55.50	60.23	17552100
2007-08-07	59.57	60.92	58.95	60.43	13139000
2007-08-08	60.70	63.88	60.56	62.96	13356000
2007-08-09	60.67	62.54	59.94	60.65	17310300
2007-08-10	60.00	61.20	58.44	60.78	16210100
2007-08-13	61.02	61.45	59.30	59.45	9661250
2007-08-14	59.50	59.79	57.21	57.30	11376800
2007-08-15	57.20	58.36	56.72	56.74	10352233
2007-08-16	56.12	58.81	55.59	58.17	17405800
2007-08-17	59.68	60.18	57.61	58.89	13244900
2007-08-20	59.10	59.90	57.99	58.68	6323900
2007-08-21	59.19	59.56	58.44	59.14	6913300
2007-08-22	59.73	60.17	58.32	60.13	8487600
2007-08-23	60.88	60.89	59.62	60.03	5901300
2007-08-24	59.90	60.98	59.72	60.89	4784997
2007-08-27	60.88	60.89	59.90	59.96	4405334
2007-08-28	59.49	59.71	57.35	57.35	10827200
2007-08-29	57.87	58.19	57.01	58.14	9129000
2007-08-30	57.79	58.30	57.18	57.72	7822900
2007-08-31	58.70	59.17	57.73	58.62	6146400
2007-09-04	58.73	61.43	58.18	60.77	8269863
2007-09-05	60.00	60.17	59.02	59.32	6854600
2007-09-06	59.17	59.99	58.61	59.40	4407300
2007-09-07	58.49	58.90	57.43	57.75	8603300
2007-09-10	57.78	59.35	57.32	58.71	6174900
2007-09-11	58.88	59.50	58.43	59.37	4355900
2007-09-12	58.92	59.75	58.92	59.48	5698300
2007-09-13	59.98	60.75	59.51	60.60	8098900
2007-09-14	58.40	59.37	58.00	58.94	8821100
2007-09-17	58.90	58.92	57.53	58.20	7563334
2007-09-18	58.60	61.28	58.00	60.80	10324432
2007-09-19	61.33	62.27	60.39	60.95	8102706
2007-09-20	61.02	61.25	59.79	60.12	8866800
2007-09-21	60.36	60.57	58.87	59.28	11867500
2007-09-24	59.35	59.74	58.25	58.39	6434968
2007-09-25	58.18	58.96	57.90	58.83	6697700
2007-09-26	59.22	59.53	58.63	59.01	6371539
2007-09-27	59.48	59.76	58.90	59.57	4683140
2007-09-28	59.70	59.99	59.05	59.37	4368000
2007-10-01	59.15	61.32	58.98	60.63	6364461
2007-10-02	60.75	61.43	60.31	60.62	5350720
2007-10-03	60.11	60.40	59.71	59.86	8577400
2007-10-04	59.92	60.67	59.62	59.76	4062885
2007-10-05	60.25	62.34	60.20	61.10	6846517
2007-10-08	61.11	61.41	60.57	60.69	3533600
2007-10-09	60.95	62.91	60.50	62.52	8783700
2007-10-10	62.50	62.51	61.36	61.89	6626381
2007-10-11	62.32	63.63	61.90	62.45	7308592
2007-10-12	62.65	63.36	61.76	63.23	5580194
2007-10-15	63.21	63.50	60.92	61.80	11470368
2007-10-16	61.64	61.94	59.99	60.23	9367100
2007-10-17	60.84	61.23	59.08	60.08	8003922
2007-10-18	59.37	59.45	58.38	58.66	7926086
2007-10-19	58.65	58.65	57.06	57.11	13624600
2007-10-22	56.00	57.13	55.60	56.87	17462479
2007-10-23	58.55	58.95	57.35	58.66	11212800
2007-10-24	58.64	58.95	56.78	58.94	10623800
2007-10-25	59.03	60.20	57.97	59.76	11858719
2007-10-26	60.41	61.00	59.45	60.67	8457680
2007-10-29	60.75	61.15	60.01	60.51	4744600
2007-10-30	60.35	60.96	60.22	60.30	4085464
2007-10-31	61.35	61.55	59.39	60.95	8590079
2007-11-01	60.33	60.49	58.21	58.39	9596200
2007-11-02	58.62	58.90	56.75	58.42	9617050
2007-11-05	56.78	58.67	56.78	58.17	7017277
2007-11-06	58.22	58.80	57.12	58.57	6741398
2007-11-07	57.31	57.87	55.24	55.37	13784075
2007-11-08	56.00	56.90	54.07	56.10	14768403
2007-11-09	55.25	58.28	55.06	56.49	13740851
2007-11-12	56.28	57.75	56.00	56.09	10770521
2007-11-13	56.64	59.38	56.35	59.16	10496451
2007-11-14	59.43	60.00	58.76	59.10	8479007
2007-11-15	58.98	59.34	57.72	58.24	8275670
2007-11-16	58.52	59.19	57.92	58.67	12302872
2007-11-19	58.18	58.35	56.61	57.37	9430667
2007-11-20	57.35	57.95	54.81	57.00	15794023
2007-11-21	56.42	56.55	54.22	54.34	13980734
2007-11-23	54.59	55.74	54.59	55.63	4450264
2007-11-26	55.74	55.89	53.53	53.54	9650956
2007-11-27	53.93	55.88	53.36	55.62	12608733
2007-11-28	56.05	58.04	56.01	57.41	11814249
2007-11-29	57.30	57.37	55.70	56.89	7566820
2007-11-30	57.86	59.30	57.86	58.98	11113100
2007-12-03	58.49	59.23	57.74	58.60	9793859
2007-12-04	58.37	58.37	56.95	57.11	8001250
2007-12-05	57.75	58.03	56.60	57.93	6944393
2007-12-06	57.91	59.79	57.54	59.53	6898000
2007-12-07	57.90	58.13	56.21	56.96	13486136
2007-12-10	57.00	57.80	56.78	57.58	6887602
2007-12-11	57.55	57.55	54.41	54.56	14313235
2007-12-12	55.67	56.50	52.94	54.08	13739708
2007-12-13	53.70	54.04	51.62	53.84	14128479
2007-12-14	52.93	54.20	51.96	52.29	11098594
2007-12-17	52.17	53.04	51.62	52.18	10501417
2007-12-18	52.46	52.74	51.57	51.78	9968448
2007-12-19	51.89	52.49	50.85	51.91	7927712
2007-12-20	52.19	52.50	50.37	51.03	11066200
2007-12-21	51.20	52.49	51.20	51.95	11772041
2007-12-24	51.91	53.30	51.91	53.24	4108718
2007-12-26	53.45	53.45	52.72	52.90	5221440
2007-12-27	52.38	52.74	51.02	51.10	7887002
2007-12-28	51.71	51.85	50.73	50.84	6574494
2007-12-31	50.85	52.57	50.62	52.02	8381294
2008-01-02	52.09	52.32	50.79	51.04	8053636
2008-01-03	51.20	51.50	50.20	50.41	7753487
2008-01-04	49.99	49.99	48.71	49.14	8501487
2008-01-07	49.53	50.10	48.59	49.36	14031022
2008-01-08	49.70	49.70	47.76	47.95	11721738
2008-01-09	47.94	49.09	47.33	49.08	10971923
2008-01-10	47.86	49.73	46.57	48.92	18732265
2008-01-11	44.62	44.87	42.90	44.00	57228713
2008-01-14	44.10	44.87	43.45	44.50	18554976
2008-01-15	43.86	44.42	42.52	42.77	16956777
2008-01-16	42.61	44.82	42.27	44.24	17365210
2008-01-17	44.30	45.25	42.41	42.67	16980920
2008-01-18	43.00	44.71	42.51	43.61	18525384
2008-01-22	41.15	45.20	41.15	43.41	19895128
2008-01-23	42.33	46.60	41.63	46.21	19735615
2008-01-24	46.40	48.66	46.40	47.11	15543303
2008-01-25	47.66	48.23	45.03	45.44	12691370
2008-01-28	46.10	47.44	45.03	47.40	9410140
2008-01-29	47.67	48.19	46.37	47.80	12617272
2008-01-30	47.69	49.10	47.00	47.15	12646051
2008-01-31	46.69	50.10	46.31	49.19	16152085
2008-02-01	48.88	50.04	48.75	49.60	10495258
2008-02-04	48.61	49.00	47.56	47.66	9420473
2008-02-05	46.82	47.08	45.65	45.70	11305128
2008-02-06	46.11	47.23	45.67	45.87	9448012
2008-02-07	45.30	47.16	45.29	46.45	15578863
2008-02-08	45.90	45.94	43.90	44.98	16275058
2008-02-11	44.51	44.94	44.07	44.63	10733949
2008-02-12	45.32	46.20	44.60	45.08	8276200
2008-02-13	45.50	47.00	45.29	46.85	10825442
2008-02-14	46.96	47.00	45.66	45.69	6217617
2008-02-15	45.48	46.12	44.81	45.11	11127197
2008-02-19	45.54	46.03	44.28	44.55	8030730
2008-02-20	44.23	45.43	43.93	45.30	6338645
2008-02-21	45.54	45.77	44.32	44.68	10633364
2008-02-22	44.32	45.14	43.73	45.06	7695176
2008-02-25	45.10	45.42	43.90	45.21	8155826
2008-02-26	45.01	46.27	44.40	45.81	9715791
2008-02-27	45.31	46.81	45.22	46.07	6636478
2008-02-28	45.42	45.50	44.36	44.42	8205512
2008-02-29	44.02	44.09	42.14	42.30	14317767
2008-03-03	42.20	42.67	41.53	42.08	10682070
2008-03-04	41.77	42.79	41.00	42.65	12459043
2008-03-05	43.05	43.37	41.83	42.23	8616892
2008-03-06	42.11	42.11	41.00	41.29	11074754
2008-03-07	40.88	42.57	40.55	41.53	9754833
2008-03-10	41.56	41.56	40.00	40.04	10032478
2008-03-11	41.61	43.93	41.10	43.83	14474147
2008-03-12	43.84	44.99	42.60	42.74	11260635
2008-03-13	42.07	43.31	41.05	42.70	12274923
2008-03-14	43.13	43.13	40.53	41.01	10974755
2008-03-17	39.69	42.30	39.50	41.71	15240439
2008-03-18	42.67	43.71	41.80	43.71	12815842
2008-03-19	44.20	44.48	41.92	42.00	14098296
2008-03-20	42.21	46.13	42.00	45.98	17558786
2008-03-24	46.26	48.75	46.25	47.41	13441269
2008-03-25	47.35	48.33	46.81	47.51	9942132
2008-03-26	47.36	47.36	45.26	45.36	11113376
2008-03-27	45.45	46.18	44.47	44.83	8396692
2008-03-28	44.98	45.40	43.05	43.15	9102751
2008-03-31	43.21	44.40	42.89	43.72	8371701
2008-04-01	44.90	47.22	44.90	47.09	14236934
2008-04-02	47.48	47.73	46.25	46.65	8346938
2008-04-03	46.00	46.91	45.84	46.68	6052954
2008-04-04	46.66	46.95	45.80	46.11	5830040
2008-04-07	46.54	47.38	46.30	46.55	6904061
2008-04-08	46.80	47.25	46.00	46.47	7293525
2008-04-09	46.59	46.75	45.03	45.08	9020656
2008-04-10	45.00	45.91	44.18	45.06	8369633
2008-04-11	44.40	44.60	43.24	43.39	8960354
2008-04-14	43.34	43.35	42.11	42.72	8764193
2008-04-15	43.08	44.03	42.65	43.15	7057575
2008-04-16	43.89	44.10	42.90	43.75	7715501
2008-04-17	43.39	45.00	43.18	44.70	6868278
2008-04-18	45.55	46.90	45.20	45.53	12285911
2008-04-21	45.12	46.01	44.93	45.70	6825130
2008-04-22	45.57	45.57	43.84	43.97	10700158
2008-04-23	44.14	44.88	43.86	44.38	8347421
2008-04-24	44.52	45.50	43.60	45.18	11118075
2008-04-25	46.84	48.00	45.78	47.77	15835751
2008-04-28	47.90	48.55	47.29	47.89	9013847
2008-04-29	48.08	48.47	47.47	48.01	7715889
2008-04-30	48.52	48.97	47.64	48.02	11022550
2008-05-01	48.33	51.50	48.22	51.33	16207008
2008-05-02	52.19	52.63	50.01	50.40	13647605
2008-05-05	50.33	51.44	50.06	50.42	9378019
2008-05-06	49.90	51.02	49.20	50.96	11286961
2008-05-07	50.89	51.10	48.42	48.70	12677129
2008-05-08	48.95	49.22	47.72	48.85	7996554
2008-05-09	48.40	50.08	47.80	48.96	9690354
2008-05-12	49.28	50.09	48.90	49.95	7024063
2008-05-13	50.00	50.08	48.62	49.01	8943992
2008-05-14	49.33	50.02	49.01	49.50	7760295
2008-05-15	49.51	50.25	48.86	49.86	11201837
2008-05-16	49.99	49.99	48.25	48.68	9615665
2008-05-19	48.84	49.68	48.31	48.56	9107948
2008-05-20	47.93	48.19	46.93	47.31	10335628
2008-05-21	47.40	47.44	45.21	45.48	13497827
2008-05-22	45.52	46.81	45.41	46.36	9043078
2008-05-23	46.09	46.22	45.05	45.45	8456140
2008-05-27	45.56	46.70	45.19	45.90	5678689
2008-05-28	46.30	46.38	45.29	46.15	7755320
2008-05-29	46.28	47.26	45.77	46.75	8146826
2008-05-30	47.07	47.32	46.19	46.35	7377061
2008-06-02	46.25	46.25	44.35	45.25	10649777
2008-06-03	45.34	45.66	43.77	44.31	15719904
2008-06-04	45.20	47.05	44.83	45.64	21045982
2008-06-05	45.90	47.47	45.75	47.43	13046937
2008-06-06	46.60	46.80	44.52	44.65	13926672
2008-06-09	45.14	45.73	43.66	44.11	12490432
2008-06-10	43.87	45.20	43.55	44.35	9560312
2008-06-11	44.50	44.50	42.50	42.59	10970608
2008-06-12	42.89	44.49	42.77	43.42	10414461
2008-06-13	43.84	44.78	43.31	44.66	7645316
2008-06-16	44.37	45.82	43.85	44.68	13745354
2008-06-17	45.04	45.17	42.70	42.76	13701972
2008-06-18	42.45	43.12	41.59	42.42	13333114
2008-06-19	42.31	42.79	41.22	42.63	12893589
2008-06-20	42.22	42.30	41.11	41.18	14219995
2008-06-23	41.28	41.71	40.56	40.88	10234666
2008-06-24	40.65	42.49	40.57	42.10	12375902
2008-06-25	41.49	42.28	40.72	40.94	20927630
2008-06-26	40.42	40.45	38.80	38.89	25421897
2008-06-27	39.01	39.60	37.94	38.04	22203115
2008-06-30	38.17	38.68	37.61	37.67	15451940
2008-07-01	37.95	40.14	37.77	40.02	23788978
2008-07-02	40.11	40.90	39.50	39.62	16654117
2008-07-03	39.97	40.89	39.62	40.24	10761354
2008-07-07	40.48	41.45	38.40	39.59	15778017
2008-07-08	39.61	41.80	39.03	41.55	15838756
2008-07-09	41.59	41.59	38.67	39.01	13857375
2008-07-10	39.08	39.68	38.06	39.04	13120897
2008-07-11	38.51	40.40	37.34	39.21	19191748
2008-07-14	39.77	40.00	37.40	37.51	15879340
2008-07-15	36.75	38.88	35.55	37.02	25454705
2008-07-16	37.53	39.67	36.97	39.67	19666674
2008-07-17	40.44	42.25	39.36	41.79	23203429
2008-07-18	41.97	42.35	40.50	42.19	16856319
2008-07-21	42.31	42.50	40.53	40.90	16198576
2008-07-22	36.38	38.55	36.00	37.99	48554243
2008-07-23	38.35	39.80	37.29	39.34	29412162
2008-07-24	39.54	39.66	36.10	36.41	22297419
2008-07-25	36.73	38.09	36.20	36.62	19238164
2008-07-28	36.51	37.04	35.15	35.37	16145758
2008-07-29	35.65	37.56	35.10	37.52	17865629
2008-07-30	37.95	38.40	36.62	37.54	14827882
2008-07-31	37.05	38.00	36.70	37.12	12855969
2008-08-01	37.18	37.43	36.00	37.19	9724353
2008-08-04	37.09	37.30	36.13	36.85	10245606
2008-08-05	37.30	38.81	36.99	38.72	14763621
2008-08-06	38.39	38.48	37.50	37.99	13702154
2008-08-07	37.49	38.27	35.93	36.40	18416628
2008-08-08	36.33	38.31	36.06	37.81	15760575
2008-08-11	37.76	40.17	37.50	39.17	11970188
2008-08-12	38.89	39.04	37.68	38.05	13758061
2008-08-13	37.87	37.87	36.26	36.89	13990082
2008-08-14	36.66	38.40	36.51	38.20	11987082
2008-08-15	38.60	39.71	38.46	39.07	15295068
2008-08-18	39.20	39.34	37.58	37.99	12374739
2008-08-19	37.29	37.29	36.18	36.73	13365277
2008-08-20	36.83	38.25	36.36	37.43	13004067
2008-08-21	36.84	37.54	36.50	37.01	9544861
2008-08-22	38.19	38.95	37.65	38.79	13721319
2008-08-25	38.35	38.49	37.62	37.81	10408819
2008-08-26	37.85	38.34	37.50	38.05	6985153
2008-08-27	37.91	38.90	37.59	38.82	8549141
2008-08-28	39.36	40.47	39.21	40.39	12814165
2008-08-29	39.92	40.14	39.39	39.68	9396069
2008-09-02	40.75	41.78	39.80	40.63	11079623
2008-09-03	40.50	41.00	39.80	40.91	11751935
2008-09-04	40.00	40.10	38.33	38.75	19473366
2008-09-05	38.20	39.47	37.72	39.40	14007331
2008-09-08	41.29	41.80	39.50	40.52	24922221
2008-09-09	40.36	40.85	38.13	38.24	16838661
2008-09-10	38.79	39.46	37.68	38.16	13705180
2008-09-11	37.46	38.90	36.94	38.76	19227452
2008-09-12	38.04	39.35	37.64	38.95	12977388
2008-09-15	36.99	38.75	35.45	35.48	31574248
2008-09-16	34.20	36.15	34.16	36.07	27768821
2008-09-17	35.35	35.88	31.68	33.04	37409553
2008-09-18	34.10	38.25	32.95	37.72	43084339
2008-09-19	39.93	41.10	37.54	40.40	32935479
2008-09-22	39.92	40.50	36.42	37.29	14951824
2008-09-23	36.98	38.50	36.36	38.28	10276631
2008-09-24	38.44	38.72	36.61	37.50	7097993
2008-09-25	37.66	39.35	37.42	37.83	7670662
2008-09-26	36.62	39.58	35.35	39.50	16334429
2008-09-29	38.16	38.16	32.55	32.55	20234828
2008-09-30	34.44	35.68	32.99	35.43	13026440
2008-10-01	34.91	35.80	34.13	35.34	8652242
2008-10-02	35.30	35.30	32.00	32.14	15439085
2008-10-03	33.35	33.50	30.50	30.87	14320774
2008-10-06	29.83	31.34	27.36	30.07	24571328
2008-10-07	30.73	32.50	27.89	28.25	20967001
2008-10-08	27.00	30.35	27.00	27.12	20356421
2008-10-09	27.95	28.54	23.33	24.00	29128167
2008-10-10	22.47	25.00	20.50	23.15	45642847
2008-10-13	24.74	28.23	23.69	27.30	22811991
2008-10-14	29.05	31.64	26.70	28.19	23749636
2008-10-15	27.10	27.34	24.01	24.41	18979437
2008-10-16	24.85	24.88	22.01	23.64	23470102
2008-10-17	22.92	25.44	22.61	23.33	21527954
2008-10-20	23.95	24.41	22.87	24.35	18306601
2008-10-21	25.28	27.08	23.75	26.39	30238986
2008-10-22	25.15	26.17	24.22	25.02	20121762
2008-10-23	25.16	25.20	22.93	24.53	16650192
2008-10-24	22.58	24.74	22.07	24.05	18336839
2008-10-27	23.80	24.79	22.97	23.08	10521558
2008-10-28	24.26	25.68	22.34	25.47	17115553
2008-10-29	25.29	26.73	24.75	25.21	17726854
2008-10-30	25.57	26.77	25.50	26.06	15866293
2008-10-31	25.74	27.93	25.60	27.50	15999787
2008-11-03	27.31	28.66	27.16	28.32	12515452
2008-11-04	29.26	30.26	28.61	29.82	15614209
2008-11-05	29.00	29.83	27.58	27.83	12890562
2008-11-06	27.50	27.81	24.55	24.92	21927990
2008-11-07	25.14	25.58	24.30	25.31	13491286
2008-11-10	25.92	26.04	23.50	23.98	12084639
2008-11-11	23.47	23.50	22.00	22.40	19975841
2008-11-12	20.96	21.25	19.75	20.05	35779720
2008-11-13	19.85	21.64	16.55	20.78	47723213
2008-11-14	20.00	21.50	19.66	19.99	21674918
2008-11-17	19.47	20.53	19.18	19.37	16401201
2008-11-18	18.95	20.18	18.49	19.38	21003940
2008-11-19	18.96	19.63	18.50	18.74	23076009
2008-11-20	18.49	19.14	16.93	17.23	25406770
2008-11-21	18.42	19.03	16.55	18.69	32512949
2008-11-24	19.19	21.82	18.48	21.18	24873686
2008-11-25	21.72	22.45	20.30	21.37	24395370
2008-11-26	20.91	22.53	20.65	22.30	12390491
2008-11-28	22.22	23.36	21.79	23.31	7156854
2008-12-01	22.39	22.72	19.37	19.64	19847069
2008-12-02	20.15	20.88	19.44	20.76	16046564
2008-12-03	20.04	22.19	19.96	21.87	14341312
2008-12-04	21.26	22.42	20.55	20.84	15229459
2008-12-05	20.53	22.26	20.18	21.78	17112197
2008-12-08	22.57	24.86	22.37	24.44	20394617
2008-12-09	24.04	24.39	23.08	23.29	14661899
2008-12-10	22.27	22.55	20.46	21.56	18279048
2008-12-11	21.01	21.44	19.95	20.13	16301526
2008-12-12	19.36	20.64	18.33	20.34	15861747
2008-12-15	20.40	20.68	19.06	19.34	14855442
2008-12-16	19.64	20.20	19.00	20.06	22217517
2008-12-17	19.41	20.43	19.20	19.81	13256130
2008-12-18	19.99	20.19	18.50	18.90	17510590
2008-12-19	19.14	19.87	18.59	19.43	19990871
2008-12-22	19.33	19.49	18.14	18.42	10756733
2008-12-23	18.69	18.84	17.84	17.96	10256581
2008-12-24	18.00	18.15	17.92	17.97	4194046
2008-12-26	18.08	18.15	17.62	17.91	4599770
2008-12-29	17.96	18.10	17.51	17.70	8034718
2008-12-30	17.82	18.13	17.70	18.00	11777232
2008-12-31	17.97	18.75	17.91	18.55	9625550
2009-01-02	18.57	19.52	18.40	19.33	10955618
2009-01-05	19.20	20.24	19.00	19.95	16019627
2009-01-06	20.30	21.38	20.01	21.07	13821950
2009-01-07	20.53	20.72	19.83	20.01	15700023
2009-01-08	19.80	20.17	19.40	20.04	12255469
2009-01-09	20.16	20.30	19.17	19.23	12592110
2009-01-12	19.01	19.43	18.55	18.83	12253584
2009-01-13	18.64	19.39	18.41	18.99	11872057
2009-01-14	18.43	18.67	17.70	17.83	17041297
2009-01-15	18.18	18.39	16.74	17.32	25799872
2009-01-16	17.87	17.98	16.33	17.01	20619332
2009-01-20	16.84	17.15	15.58	15.60	23403484
2009-01-21	16.35	16.98	15.74	16.87	23124824
2009-01-22	16.33	16.80	15.75	16.06	16473677
2009-01-23	15.20	16.31	14.72	16.00	24323726
2009-01-26	15.57	16.35	15.01	15.20	26711968
2009-01-27	16.09	16.83	15.56	16.68	28133209
2009-01-28	17.80	18.10	17.31	17.85	20977412
2009-01-29	17.26	17.85	16.63	16.71	17477089
2009-01-30	16.94	17.70	16.29	16.73	16426812
2009-02-02	16.35	17.12	16.07	16.98	14544582
2009-02-03	17.07	17.08	15.91	16.09	17112080
2009-02-04	16.19	17.07	16.17	16.36	14288713
2009-02-05	16.40	17.78	15.37	17.03	27256436
2009-02-06	17.35	18.27	17.12	17.93	18975836
2009-02-09	17.91	17.94	17.32	17.75	10952801
2009-02-10	17.50	17.80	15.81	15.97	25787674
2009-02-11	16.30	16.65	15.83	16.36	13390261
2009-02-12	15.91	16.27	15.03	16.19	23439105
2009-02-13	16.05	16.33	15.58	15.74	12738722
2009-02-17	14.93	15.40	13.95	13.96	29449810
2009-02-18	14.11	14.24	13.40	14.10	26264835
2009-02-19	14.26	14.51	12.74	12.87	29659441
2009-02-20	12.59	13.20	12.17	12.97	32554072
2009-02-23	13.27	13.35	12.09	12.15	23531131
2009-02-24	12.30	13.77	11.44	13.62	40857184
2009-02-25	13.44	13.70	12.33	13.07	29850616
2009-02-26	13.62	13.90	12.37	12.57	26212217
2009-02-27	12.15	12.93	12.02	12.06	22410559
2009-03-02	11.68	12.08	11.00	11.06	25370697
2009-03-03	11.27	12.50	10.99	11.82	33865020
2009-03-04	12.13	12.23	11.08	11.71	27086957
2009-03-05	11.27	11.47	10.14	10.33	31034426
2009-03-06	10.66	10.66	9.71	10.26	29229443
2009-03-09	9.99	11.20	9.86	10.64	28224811
2009-03-10	11.14	12.20	10.81	12.17	33397570
2009-03-11	11.58	12.15	11.18	11.93	30542045
2009-03-12	11.76	13.38	11.09	13.15	39576709
2009-03-13	13.14	13.39	11.93	13.09	39342814
2009-03-16	13.36	14.15	12.60	12.66	38413431
2009-03-17	12.37	12.92	12.09	12.92	28927073
2009-03-18	12.83	14.17	12.51	14.09	30394127
2009-03-19	14.31	14.57	12.95	13.07	33342470
2009-03-20	13.19	13.19	12.12	12.26	31088837
2009-03-23	13.00	14.72	12.86	14.56	35362219
2009-03-24	13.82	14.80	13.34	13.90	24283518
2009-03-25	13.55	14.37	13.23	14.11	25580855
2009-03-26	14.11	15.24	13.82	15.13	31917204
2009-03-27	14.51	14.72	14.14	14.45	22857014
2009-03-30	13.78	13.86	12.74	12.81	21751922
2009-03-31	13.17	13.84	13.00	13.63	21751803
2009-04-01	13.34	14.64	13.08	14.44	27703620
2009-04-02	15.26	15.30	14.59	14.98	27298370
2009-04-03	14.80	15.33	14.52	15.33	19196445
2009-04-06	15.08	15.27	14.65	15.16	16065012
2009-04-07	15.12	15.38	14.85	15.01	18546724
2009-04-08	15.14	16.08	15.03	15.72	22080631
2009-04-09	16.49	18.90	16.34	18.83	39544452
2009-04-13	19.18	20.73	19.01	20.46	46332233
2009-04-14	19.93	20.47	18.27	18.43	40389740
2009-04-15	17.85	20.70	17.50	20.62	50554912
2009-04-16	20.38	21.01	19.66	20.69	33021555
2009-04-17	20.67	22.32	20.21	21.81	34422828
2009-04-20	20.75	20.75	18.80	18.98	40438886
2009-04-21	18.03	19.62	17.80	19.57	43652992
2009-04-22	18.75	20.67	18.51	19.43	34936192
2009-04-23	19.93	21.30	19.35	20.97	37007791
2009-04-24	22.69	25.61	22.63	25.30	90336814
2009-04-27	24.24	25.11	23.85	24.23	39797604
2009-04-28	23.62	24.89	23.51	24.15	28366266
2009-04-29	24.37	25.47	24.29	24.95	25653714
2009-04-30	25.72	26.33	24.91	25.22	38295369
2009-05-01	24.94	25.40	23.58	24.29	28751320
2009-05-04	24.56	27.39	24.35	27.28	37126373
2009-05-05	26.90	27.23	26.42	26.57	25500982
2009-05-06	27.27	28.45	26.18	27.14	48304695
2009-05-07	28.27	28.29	25.73	25.97	38950527
2009-05-08	26.16	28.43	25.75	28.40	36211248
2009-05-11	27.27	27.34	26.00	26.04	27944450
2009-05-12	26.33	26.44	24.51	25.45	29020484
2009-05-13	24.69	24.79	24.00	24.09	26146384
2009-05-14	24.01	24.92	23.58	24.72	19866950
2009-05-15	24.71	25.32	23.90	24.23	18760996
2009-05-18	24.79	26.32	24.28	26.13	23570459
2009-05-19	26.01	26.29	24.79	24.79	21028164
2009-05-20	25.32	25.74	23.82	23.98	24701647
2009-05-21	23.66	24.27	23.21	24.15	22307467
2009-05-22	24.00	24.18	23.30	23.40	13163347
2009-05-26	23.21	24.66	23.05	24.57	19750302
2009-05-27	24.75	24.85	23.43	23.50	16990776
2009-05-28	23.86	24.31	23.26	24.30	16007929
2009-05-29	24.48	25.30	24.00	24.85	19596151
2009-06-01	25.55	26.56	25.35	25.99	21602766
2009-06-02	24.80	25.22	24.27	24.71	33819174
2009-06-03	24.72	24.99	24.16	24.48	18407578
2009-06-04	24.63	25.50	24.54	25.25	18641670
2009-06-05	25.60	26.02	24.87	24.95	16961431
2009-06-08	24.59	25.87	24.55	25.65	15199825
2009-06-09	26.05	27.02	25.95	26.93	26164038
2009-06-10	27.15	27.40	26.12	26.69	18016776
2009-06-11	26.64	26.92	25.25	25.63	25370502
2009-06-12	25.39	25.69	24.83	25.16	14797428
2009-06-15	24.96	25.58	24.50	25.23	19169822
2009-06-16	25.37	25.54	24.59	24.69	13682868
2009-06-17	24.55	24.80	23.61	23.95	17765929
2009-06-18	24.06	24.35	23.68	24.10	16191912
2009-06-19	24.42	24.89	24.07	24.64	17321358
2009-06-22	24.32	24.52	23.21	23.23	17859702
2009-06-23	23.23	23.54	22.41	23.39	24299942
2009-06-24	23.58	23.72	22.59	22.93	18356365
2009-06-25	22.61	24.56	22.50	24.44	25839622
2009-06-26	24.33	24.40	23.53	23.76	29107665
2009-06-29	23.90	24.47	23.61	24.00	13293616
2009-06-30	23.99	24.33	23.08	23.24	19826110
2009-07-01	23.49	23.55	22.97	23.00	13524147
2009-07-02	22.74	22.80	22.27	22.27	13541142
2009-07-06	22.19	23.55	22.16	23.52	20575224
2009-07-07	23.45	23.55	22.56	22.63	15937198
2009-07-08	22.53	23.16	22.00	22.72	25294767
2009-07-09	23.06	23.23	22.66	22.80	13269024
2009-07-10	22.60	23.38	22.60	23.22	14680941
2009-07-13	23.55	24.54	23.41	24.52	18450207
2009-07-14	24.40	24.62	24.01	24.46	10535294
2009-07-15	24.82	27.75	24.81	27.22	38339205
2009-07-16	26.97	28.56	26.66	28.28	21573005
2009-07-17	28.04	28.32	27.23	28.03	17895835
2009-07-20	28.28	28.98	28.18	28.89	16320426
2009-07-21	29.02	29.54	28.64	29.38	16997511
2009-07-22	28.91	29.15	28.52	28.76	12679435
2009-07-23	28.99	30.00	28.62	29.45	21426763
2009-07-24	28.60	29.86	28.09	29.51	32282288
2009-07-27	29.49	29.60	28.11	28.38	23220371
2009-07-28	28.00	28.03	27.10	27.68	19579524
2009-07-29	27.38	28.11	27.38	27.75	13533870
2009-07-30	28.27	28.80	27.94	28.23	14023439
2009-07-31	28.04	28.39	27.80	28.33	11846532
2009-08-03	28.90	29.09	28.35	28.65	13532947
2009-08-04	28.49	29.04	28.24	28.71	12708730
2009-08-05	28.85	30.66	28.13	30.36	23262790
2009-08-06	31.60	32.24	30.92	31.31	28332772
2009-08-07	32.06	33.70	31.98	32.69	26254590
2009-08-10	32.51	32.97	31.97	32.34	11883103
2009-08-11	32.27	32.48	31.15	31.51	13629764
2009-08-12	31.23	32.15	31.17	31.80	9058000
2009-08-13	31.89	32.06	31.30	31.98	8777105
2009-08-14	31.97	32.09	31.16	31.72	7636078
2009-08-17	30.74	30.89	30.09	30.39	14289091
2009-08-18	30.89	31.95	30.77	31.69	12025215
2009-08-19	31.29	31.76	31.14	31.70	7726426
2009-08-20	31.83	32.62	31.67	32.52	9193498
2009-08-21	32.96	33.07	32.50	32.85	12277206
2009-08-24	33.70	33.93	32.60	32.67	14363025
2009-08-25	33.09	33.33	32.50	32.82	11389591
2009-08-26	32.57	33.20	32.48	33.14	9340382
2009-08-27	33.06	34.23	32.92	33.96	13219098
2009-08-28	34.36	34.50	33.80	34.24	10719999
2009-08-31	33.82	33.97	33.47	33.82	9760266
2009-09-01	33.58	33.90	31.89	31.98	16863215
2009-09-02	31.86	32.53	31.68	31.95	11438149
2009-09-03	32.23	32.50	31.78	32.46	10184993
2009-09-04	32.55	32.86	32.11	32.84	6575941
2009-09-08	33.43	33.63	32.75	33.49	9290067
2009-09-09	33.53	34.29	33.27	34.09	10337200
2009-09-10	33.97	34.50	33.40	34.40	10060250
2009-09-11	34.41	34.56	33.75	34.17	8438042
2009-09-14	33.75	34.15	33.66	33.92	9060637
2009-09-15	33.96	34.87	33.48	34.65	15605520
2009-09-16	34.90	36.39	34.69	35.84	15184794
2009-09-17	35.83	36.50	34.92	35.00	12232567
2009-09-18	35.09	35.18	34.43	34.77	17531052
2009-09-21	34.40	34.50	33.66	33.76	10267190
2009-09-22	34.20	34.36	33.85	33.97	12146297
2009-09-23	34.07	34.33	33.42	33.60	10455316
2009-09-24	33.73	34.00	32.84	33.85	14497008
2009-09-25	33.60	34.03	32.60	33.07	15160714
2009-09-28	33.19	34.51	32.93	34.41	10510908
2009-09-29	34.57	34.89	33.95	33.99	9345065
2009-09-30	34.06	34.85	33.14	33.90	15042334
2009-10-01	33.85	33.89	32.42	32.46	15168392
2009-10-02	31.95	33.23	31.69	32.49	12215416
2009-10-05	32.76	33.50	32.64	33.22	9479077
2009-10-06	33.54	33.75	32.88	33.52	12523752
2009-10-07	33.26	34.05	33.22	33.99	8741983
2009-10-08	34.21	35.07	34.06	34.98	11992055
2009-10-09	34.96	35.10	34.34	34.94	7107527
2009-10-12	35.06	35.44	34.89	35.08	6449084
2009-10-13	34.91	35.68	34.76	34.84	10274667
2009-10-14	35.27	35.31	34.57	35.09	15334664
2009-10-15	34.56	35.59	34.20	35.54	21649657
2009-10-16	35.14	35.41	34.52	34.95	14585698
2009-10-19	35.13	35.91	34.98	35.74	8045687
2009-10-20	35.68	36.20	35.26	35.42	8300781
2009-10-21	35.61	36.36	35.07	35.10	13553177
2009-10-22	35.09	36.44	34.76	36.44	14040010
2009-10-23	36.19	37.17	34.26	34.58	21570117
2009-10-26	34.99	35.90	34.68	34.88	17922395
2009-10-27	34.94	36.16	34.79	35.95	18261739
2009-10-28	35.72	35.94	34.42	34.67	13700635
2009-10-29	35.12	36.47	35.03	36.44	13562374
2009-10-30	36.13	36.25	34.58	34.84	13368822
2009-11-02	34.95	35.88	34.63	35.68	12571651
2009-11-03	35.24	36.15	34.80	36.04	11253032
2009-11-04	36.35	36.72	35.80	35.96	12036898
2009-11-05	36.25	37.83	36.02	37.74	14870349
2009-11-06	37.28	37.98	36.91	37.21	12060017
2009-11-09	37.67	39.16	37.50	39.05	16659453
2009-11-10	38.94	39.86	38.77	39.68	13621195
2009-11-11	39.95	40.60	39.75	40.05	13392560
2009-11-12	40.05	40.30	39.36	39.50	9884212
2009-11-13	39.62	40.41	39.31	40.35	15483603
2009-11-16	40.66	41.98	40.30	41.44	20280975
2009-11-17	41.28	41.41	40.65	41.36	10115174
2009-11-18	41.30	41.62	40.95	41.57	8570498
2009-11-19	41.30	41.50	40.57	41.14	12312400
2009-11-20	40.84	41.09	40.49	40.93	10664619
2009-11-23	41.81	42.20	41.29	41.63	11753935
2009-11-24	41.57	41.65	41.01	41.44	7229449
2009-11-25	41.77	41.91	41.45	41.72	7082069
2009-11-27	40.71	41.40	40.45	40.84	6002605
2009-11-30	40.89	41.89	40.77	41.83	14374838
2009-12-01	42.21	42.25	40.97	41.30	11655569
2009-12-02	40.92	41.25	40.53	41.04	11509654
2009-12-03	41.03	41.03	38.81	38.87	19943074
2009-12-04	39.68	40.60	38.79	39.30	20182301
2009-12-07	39.88	40.14	39.11	39.41	9353576
2009-12-08	39.21	39.61	39.02	39.13	7921658
2009-12-09	39.01	39.98	39.00	39.88	8852339
2009-12-10	40.01	40.29	39.88	40.23	9670392
2009-12-11	40.34	40.78	40.20	40.73	8121341
2009-12-14	40.74	41.64	40.59	41.28	9743934
2009-12-15	40.74	41.47	40.51	40.96	10840780
2009-12-16	41.32	41.86	40.89	41.27	9687213
2009-12-17	40.93	41.08	40.27	40.45	8148422
2009-12-18	40.70	40.75	39.97	40.51	10902496
2009-12-21	40.66	41.17	40.52	41.02	5424191
2009-12-22	40.94	41.53	40.61	41.42	6679066
2009-12-23	41.60	41.84	41.07	41.21	5296356
2009-12-24	41.35	41.70	41.28	41.68	2069969
2009-12-28	41.69	41.79	40.87	41.05	5371429
2009-12-29	41.01	41.25	40.60	40.88	4439131
2009-12-30	40.60	40.83	40.34	40.80	3557595
2009-12-31	40.90	41.08	40.49	40.52	4030682
2010-01-04	40.81	41.10	40.39	40.92	6896366
2010-01-05	40.83	41.23	40.37	40.83	10642158
2010-01-06	41.23	41.67	41.17	41.49	8399374
2010-01-07	41.26	42.24	41.11	41.98	8982628
2010-01-08	41.76	42.48	41.40	41.95	7908186
2010-01-11	41.74	41.96	41.25	41.47	7396890
2010-01-12	41.27	42.35	41.25	42.02	12657572
2010-01-13	41.85	42.24	41.57	42.15	10137203
2010-01-14	42.04	42.74	42.02	42.68	8238665
2010-01-15	42.52	42.84	42.02	42.39	13630419
2010-01-19	42.24	43.05	42.11	42.96	9534275
2010-01-20	42.93	43.25	42.26	42.98	11643946
2010-01-21	42.99	43.10	41.53	42.16	16981464
2010-01-22	41.36	41.49	38.19	38.59	26172565
2010-01-25	39.10	39.29	37.50	37.79	17587806
2010-01-26	37.54	39.23	37.52	38.10	15709915
2010-01-27	37.96	38.84	37.83	38.67	12910527
2010-01-28	38.67	38.67	36.83	37.43	14150464
2010-01-29	37.60	38.77	37.36	37.66	14221560
2010-02-01	37.84	38.31	37.82	38.21	9362548
2010-02-02	38.68	39.17	38.45	39.02	11274239
2010-02-03	38.91	38.91	38.19	38.33	10658677
2010-02-04	38.03	38.58	37.47	37.53	12947918
2010-02-05	37.66	37.97	36.60	37.85	13024907
2010-02-08	37.76	37.87	36.78	36.79	9372636
2010-02-09	37.27	37.84	37.02	37.54	10683319
2010-02-10	37.58	38.04	37.00	37.75	8880287
2010-02-11	37.81	38.48	37.48	38.29	9908005
2010-02-12	37.79	38.54	37.47	38.42	10692564
2010-02-16	38.81	39.63	38.66	39.62	10964637
2010-02-17	39.53	39.58	38.82	39.05	9849997
2010-02-18	39.07	39.27	38.74	39.15	6859123
2010-02-19	38.89	39.18	38.59	39.06	9412679
2010-02-22	39.10	39.24	38.78	38.93	7412970
2010-02-23	38.74	38.74	37.82	37.93	9696312
2010-02-24	38.10	38.70	38.02	38.41	6412242
2010-02-25	37.67	38.13	37.05	38.04	8456458
2010-02-26	38.15	38.32	37.76	38.19	6475422
2010-03-01	38.20	38.28	37.86	38.13	9138475
2010-03-02	38.12	38.94	38.10	38.39	9938410
2010-03-03	38.46	38.95	38.18	38.28	8222088
2010-03-04	38.25	39.00	38.20	38.89	8899547
2010-03-05	39.10	40.25	39.10	40.20	10137416
2010-03-08	40.22	40.34	39.61	39.71	7812212
2010-03-09	39.54	39.94	39.35	39.70	6766681
2010-03-10	39.94	39.94	39.32	39.72	7749548
2010-03-11	39.57	40.15	39.43	40.11	7638381
2010-03-12	40.48	41.00	40.43	40.76	9465211
2010-03-15	40.62	40.97	40.07	40.70	7125695
2010-03-16	40.87	41.03	40.45	40.92	5806018
2010-03-17	41.18	41.31	40.70	41.01	8942260
2010-03-18	40.90	41.06	40.48	41.00	5520955
2010-03-19	41.23	41.28	40.28	40.33	10729247
2010-03-22	39.90	41.24	39.83	41.08	9194387
2010-03-23	41.10	41.37	40.82	41.24	8592062
2010-03-24	41.04	41.46	40.85	41.01	7527327
2010-03-25	41.37	42.28	41.20	41.42	8716124
2010-03-26	41.57	41.77	40.91	41.12	6821601
2010-03-29	41.27	41.68	41.00	41.48	5865432
2010-03-30	41.31	41.50	41.07	41.29	5562293
2010-03-31	41.01	41.60	40.83	41.26	6883008
2010-04-01	41.68	41.90	41.36	41.70	6016227
2010-04-05	41.83	42.68	41.74	42.67	7857037
2010-04-06	42.39	43.14	42.30	43.12	7817738
2010-04-07	42.88	43.37	42.03	42.37	9795035
2010-04-08	42.22	43.84	42.06	43.69	10438100
2010-04-09	43.69	44.09	43.54	43.88	6614159
2010-04-12	44.01	44.58	43.94	44.54	7790790
2010-04-13	44.39	45.06	44.33	44.99	10941187
2010-04-14	45.46	46.63	45.22	46.46	14091623
2010-04-15	46.22	46.68	46.02	46.67	9525237
2010-04-16	46.49	46.61	44.18	45.10	18334533
2010-04-19	44.81	45.79	44.63	45.76	10527855
2010-04-20	46.11	46.29	45.52	46.20	8075190
2010-04-21	46.16	46.38	45.50	45.99	7742663
2010-04-22	45.66	47.11	45.18	46.77	12874250
2010-04-23	47.92	49.19	47.66	48.05	17474457
2010-04-26	47.12	47.97	46.81	47.14	11163511
2010-04-27	46.71	47.49	45.61	45.79	11301488
2010-04-28	46.23	46.37	45.52	46.08	9534657
2010-04-29	46.63	47.81	46.41	47.60	12615408
2010-04-30	47.52	48.03	45.80	46.12	14019691
2010-05-03	46.21	47.37	46.12	47.20	7572541
2010-05-04	46.70	46.80	45.45	45.86	10577929
2010-05-05	45.41	46.19	43.93	44.43	15037712
2010-05-06	44.35	45.14	40.16	42.50	22510797
2010-05-07	42.24	42.84	40.50	40.60	30788678
2010-05-10	42.99	43.30	42.57	43.09	16792123
2010-05-11	42.79	44.27	42.55	43.33	12344396
2010-05-12	43.56	44.21	43.18	44.10	9824611
2010-05-13	43.85	44.06	42.72	42.81	10081932
2010-05-14	42.03	42.11	40.06	40.64	27485534
2010-05-17	41.25	41.74	39.80	41.22	15067633
2010-05-18	41.56	41.74	39.26	39.84	18849434
2010-05-19	39.35	40.78	39.14	40.17	15597100
2010-05-20	39.67	40.57	38.56	38.62	19593222
2010-05-21	37.57	40.06	37.36	39.82	18743252
2010-05-24	39.91	40.00	38.93	39.04	10358246
2010-05-25	37.96	39.00	37.60	39.00	14758114
2010-05-26	39.46	39.66	37.96	38.17	13490755
2010-05-27	39.03	40.42	39.03	40.33	14744654
2010-05-28	40.17	40.71	39.55	39.87	12496490
2010-06-01	39.18	40.30	39.05	39.19	12526351
2010-06-02	39.46	41.00	39.00	40.97	16206601
2010-06-03	41.31	41.37	40.18	40.54	8858557
2010-06-04	39.47	39.83	38.20	38.41	13697354
2010-06-07	38.69	39.05	37.61	37.71	11257269
2010-06-08	37.94	38.52	37.13	38.43	11585938
2010-06-09	38.83	39.24	37.97	38.11	12274818
2010-06-10	38.70	40.12	38.67	40.03	11784253
2010-06-11	39.49	40.20	39.33	40.13	7807147
2010-06-14	40.47	40.68	39.87	39.89	8484864
2010-06-15	40.46	41.64	40.18	41.59	10114897
2010-06-16	41.44	42.51	41.19	42.34	11552198
2010-06-17	42.70	42.73	41.45	42.06	8013270
2010-06-18	42.14	42.26	41.67	42.03	9287436
2010-06-21	42.76	43.14	42.03	42.60	12073585
2010-06-22	42.64	42.92	41.84	41.94	9894721
2010-06-23	41.99	42.48	41.12	42.17	9454079
2010-06-24	41.82	42.34	40.94	41.06	9669316
2010-06-25	41.51	42.67	40.94	42.67	23430631
2010-06-28	42.52	42.74	41.81	42.11	8871210
2010-06-29	41.49	41.54	39.75	40.09	12258480
2010-06-30	39.82	40.60	39.58	39.70	8975578
2010-07-01	39.55	40.08	38.42	39.48	8747392
2010-07-02	39.81	39.89	38.91	39.42	6928090
2010-07-06	40.16	40.33	38.74	39.21	10308506
2010-07-07	39.07	41.22	39.02	41.15	12115953
2010-07-08	41.70	42.18	41.41	42.12	11512090
2010-07-09	42.11	42.61	41.93	42.58	8293171
2010-07-12	42.40	42.96	42.25	42.83	6982066
2010-07-13	43.27	44.43	43.26	44.17	8623016
2010-07-14	43.95	44.17	43.27	43.70	7158045
2010-07-15	43.97	44.00	42.34	43.43	9838362
2010-07-16	43.10	43.17	41.25	41.38	14179024
2010-07-19	41.50	41.84	40.46	41.58	7378122
2010-07-20	40.87	42.21	40.76	42.06	7589521
2010-07-21	42.31	42.65	41.00	41.15	9540565
2010-07-22	41.87	43.49	41.76	43.19	10875243
2010-07-23	43.14	44.87	42.57	44.79	15324864
2010-07-26	44.81	45.55	44.73	45.43	9497736
2010-07-27	45.59	45.68	44.30	44.55	10163697
2010-07-28	44.60	44.98	44.20	44.58	6399826
2010-07-29	44.76	45.00	44.00	44.56	7127013
2010-07-30	43.74	44.89	43.74	44.64	7341750
2010-08-02	45.01	45.20	44.78	44.99	9555199
2010-08-03	44.84	45.00	44.41	44.60	7290371
2010-08-04	44.75	45.04	43.59	44.11	15943966
2010-08-05	43.77	44.00	42.89	43.22	12460826
2010-08-06	42.56	43.50	42.49	43.50	8052655
2010-08-09	43.81	44.05	43.37	43.75	5088530
2010-08-10	43.19	44.22	43.09	44.09	8527858
2010-08-11	43.31	43.39	42.85	42.96	10160197
2010-08-12	42.51	42.96	42.05	42.15	8676099
2010-08-13	42.10	42.32	41.72	41.73	6453339
2010-08-16	41.53	41.96	41.28	41.54	7164546
2010-08-17	41.88	42.01	41.47	41.74	8561595
2010-08-18	41.73	41.89	41.12	41.69	8703275
2010-08-19	41.45	41.53	40.90	40.96	9474654
2010-08-20	41.00	41.07	40.06	40.76	7878451
2010-08-23	40.95	40.95	40.17	40.20	5156872
2010-08-24	39.72	39.98	39.24	39.57	7565370
2010-08-25	39.39	39.94	39.14	39.80	6410238
2010-08-26	40.02	40.38	39.46	39.73	6937927
2010-08-27	40.00	40.93	39.56	40.91	7486493
2010-08-30	40.69	40.92	39.87	39.89	5103011
2010-08-31	39.73	40.39	39.47	39.87	8312829
2010-09-01	40.55	41.35	40.34	41.07	7717266
2010-09-02	41.27	41.28	40.06	40.88	11712440
2010-09-03	41.30	41.83	41.22	41.80	10887663
2010-09-07	41.48	41.53	40.04	40.09	9780650
2010-09-08	40.33	40.66	39.76	40.07	9172141
2010-09-09	40.75	41.06	40.07	40.69	7918375
2010-09-10	40.72	40.72	39.99	40.19	7389300
2010-09-13	40.75	41.41	40.65	41.22	8239560
2010-09-14	40.96	41.14	40.16	40.38	9461255
2010-09-15	40.10	40.94	39.80	40.85	7993139
2010-09-16	40.79	41.12	40.58	40.96	7239792
2010-09-17	41.04	41.48	40.65	41.37	29144012
2010-09-20	41.56	43.29	41.56	43.12	11833511
2010-09-21	43.16	43.38	42.66	42.78	9325014
2010-09-22	42.51	43.13	42.16	42.79	10857939
2010-09-23	42.36	43.00	42.21	42.36	8687796
2010-09-24	42.91	43.23	42.68	43.13	10150105
2010-09-27	43.25	43.80	42.74	43.44	9272593
2010-09-28	43.50	43.87	42.96	43.69	6562051
2010-09-29	43.50	43.93	42.78	43.01	7914488
2010-09-30	43.35	43.50	41.98	42.03	12293288
2010-10-01	42.37	42.56	41.55	41.78	10671991
2010-10-04	41.59	41.79	38.68	39.05	38499770
2010-10-05	39.30	39.33	37.33	38.28	68417074
2010-10-06	38.46	38.68	37.92	38.02	21059122
2010-10-07	38.18	38.18	37.77	37.82	18598177
2010-10-08	37.88	38.17	37.59	37.99	13339834
2010-10-11	38.17	38.45	37.90	37.94	10913926
2010-10-12	37.94	38.76	37.90	38.54	19989230
2010-10-13	38.92	39.86	38.74	39.26	19502377
2010-10-14	39.12	39.61	39.01	39.44	14643537
2010-10-15	39.75	39.80	39.03	39.09	14884358
2010-10-18	39.01	39.58	38.75	39.55	10026054
2010-10-19	39.39	40.37	39.15	39.31	18102681
2010-10-20	39.50	39.94	39.36	39.73	9239787
2010-10-21	39.76	40.35	39.62	40.27	12599925
2010-10-22	40.40	40.49	38.96	39.03	17328056
2010-10-25	39.09	39.68	38.88	39.30	13588441
2010-10-26	39.14	40.25	39.14	40.10	12277430
2010-10-27	39.69	40.79	39.62	40.68	15618128
2010-10-28	40.91	41.59	40.86	41.22	14755979
2010-10-29	41.09	41.48	40.91	41.46	9598191
2010-11-01	41.49	41.97	41.35	41.56	8457355
2010-11-02	41.95	42.59	41.84	42.39	9221220
2010-11-03	42.39	42.55	41.46	42.07	11769799
2010-11-04	42.63	43.92	42.25	43.73	13170081
2010-11-05	43.61	44.27	43.61	44.07	13061783
2010-11-08	43.68	44.00	43.36	43.90	7666106
2010-11-09	43.98	44.05	43.19	43.36	9341575
2010-11-10	43.53	43.66	43.04	43.56	9757253
2010-11-11	43.33	43.54	43.01	43.35	5849606
2010-11-12	42.93	43.32	42.39	42.70	7077258
2010-11-15	42.95	43.37	42.64	42.70	6154617
2010-11-16	42.30	42.65	41.49	41.93	11444182
2010-11-17	41.90	42.09	41.41	41.41	9637338
2010-11-18	41.89	42.52	41.89	42.25	8071356
2010-11-19	42.16	42.80	41.97	42.75	7480859
2010-11-22	42.47	42.75	41.86	42.22	7627110
2010-11-23	41.67	42.19	41.60	41.95	10406795
2010-11-24	42.51	43.06	42.34	43.00	6791800
2010-11-26	42.50	42.63	42.27	42.27	2999912
2010-11-29	42.08	43.44	41.87	43.33	10380829
2010-11-30	42.75	43.40	42.62	43.22	9395013
2010-12-01	43.84	44.48	43.69	44.30	15222935
2010-12-02	44.41	45.07	44.25	44.98	10943457
2010-12-03	44.66	45.00	44.42	44.88	9135676
2010-12-06	44.66	45.06	44.55	45.00	6600023
2010-12-07	45.46	45.64	44.74	44.78	9696254
2010-12-08	44.90	45.65	44.80	45.63	8570109
2010-12-09	45.79	45.90	45.29	45.81	7026143
2010-12-10	45.76	46.35	45.75	46.26	8216538
2010-12-13	46.47	46.78	46.14	46.37	8305907
2010-12-14	46.29	46.77	46.08	46.20	5772973
2010-12-15	46.09	46.78	45.80	46.12	7354807
2010-12-16	46.08	46.41	44.54	44.57	15396472
2010-12-17	44.49	44.84	43.86	44.01	17301033
2010-12-20	43.58	44.86	41.25	42.50	31617851
2010-12-21	42.97	43.40	42.80	43.23	10308425
2010-12-22	43.27	43.39	42.62	42.81	7719773
2010-12-23	43.03	43.35	42.57	42.77	4832099
2010-12-27	42.72	43.25	42.61	43.05	4485252
2010-12-28	43.00	43.11	42.55	42.79	4021225
2010-12-29	42.80	42.98	42.62	42.86	3253683
2010-12-30	42.76	42.83	42.44	42.51	4374454
2010-12-31	42.51	42.97	42.40	42.92	3463998
2011-01-03	43.30	43.62	43.11	43.40	7633239
2011-01-04	44.41	44.41	43.20	43.95	14069219
2011-01-05	44.09	45.16	43.91	45.04	10655273
2011-01-06	45.38	45.60	44.45	44.73	6353121
2011-01-07	44.93	44.96	44.00	44.36	6391190
2011-01-10	44.20	44.64	44.01	44.46	5467997
2011-01-11	44.98	45.44	44.80	45.04	5924121
2011-01-12	45.44	45.79	44.83	45.00	8158458
2011-01-13	44.81	45.36	44.75	45.06	6363137
2011-01-14	44.93	46.56	44.90	46.25	10660769
2011-01-18	46.03	46.71	45.80	46.37	8069679
2011-01-19	45.20	45.70	44.80	45.24	14420874
2011-01-20	44.74	45.65	44.71	45.27	7588646
2011-01-21	45.76	46.20	45.51	46.00	8745529
2011-01-24	46.05	46.28	45.45	45.79	9244113
2011-01-25	44.87	45.25	44.19	44.80	16089104
2011-01-26	44.91	44.94	44.45	44.46	8081719
2011-01-27	44.49	44.78	44.02	44.54	8072187
2011-01-28	44.55	44.60	43.42	43.86	9940151
2011-01-31	44.13	44.23	43.28	43.38	9931528
2011-02-01	43.54	43.88	43.23	43.60	11408734
2011-02-02	43.39	44.05	43.33	43.72	6848967
2011-02-03	43.65	43.74	43.15	43.53	5200823
2011-02-04	43.53	43.90	43.18	43.82	6111628
2011-02-07	43.96	45.10	43.88	44.82	9387338
2011-02-08	44.66	45.97	44.62	45.88	9824497
2011-02-09	45.60	46.05	45.20	45.72	8711893
2011-02-10	45.66	46.58	45.35	46.57	9216407
2011-02-11	46.27	46.79	46.24	46.75	6606863
2011-02-14	46.42	46.93	46.26	46.52	5271265
2011-02-15	46.50	46.85	45.90	46.19	5536531
2011-02-16	46.42	46.92	46.27	46.86	7012861
2011-02-17	46.55	46.68	45.68	45.78	10744253
2011-02-18	45.60	45.67	45.15	45.53	12470554
2011-02-22	44.94	45.12	44.07	44.29	9231455
2011-02-23	44.20	44.52	43.01	43.44	9903506
2011-02-24	43.28	43.95	43.03	43.56	10578145
2011-02-25	43.59	43.77	43.08	43.53	9941040
2011-02-28	43.73	43.95	43.30	43.57	9023710
2011-03-01	43.70	43.94	43.11	43.15	8849294
2011-03-02	43.06	43.42	42.75	43.02	7160755
2011-03-03	43.43	44.44	43.43	44.30	7576863
2011-03-04	44.36	44.68	43.21	43.72	6374415
2011-03-07	43.86	44.58	43.53	43.71	7631985
2011-03-08	43.96	45.54	43.91	45.24	10816836
2011-03-09	45.20	45.37	44.63	45.05	5809285
2011-03-10	44.60	44.68	43.77	44.02	6930472
2011-03-11	43.78	44.31	43.68	44.28	6424851
2011-03-14	43.86	44.21	43.22	43.91	6213571
2011-03-15	42.95	43.96	42.58	43.64	7584206
2011-03-16	43.37	43.71	42.19	42.36	10419543
2011-03-17	43.02	43.46	42.86	43.42	7701262
2011-03-18	44.07	44.47	43.69	44.17	9838944
2011-03-21	44.75	44.86	44.10	44.32	5323375
2011-03-22	44.36	45.00	44.14	44.75	6754568
2011-03-23	44.62	45.11	44.46	45.02	6121973
2011-03-24	45.25	45.61	44.72	45.59	6436121
2011-03-25	45.56	45.61	45.13	45.59	6150762
2011-03-28	45.54	46.10	45.51	45.72	5354252
2011-03-29	45.69	45.99	45.34	45.65	5013398
2011-03-30	46.06	46.29	45.72	45.91	5468208
2011-03-31	45.83	46.01	45.11	45.20	6942152
2011-04-01	45.70	45.77	45.20	45.36	5883325
2011-04-04	45.61	45.63	45.15	45.42	4364520
2011-04-05	45.21	45.61	45.10	45.42	5797794
2011-04-06	45.59	46.41	45.52	46.28	8121353
2011-04-07	46.20	46.37	45.71	46.16	7494801
2011-04-08	46.24	46.49	45.94	46.28	5336273
2011-04-11	46.36	46.95	46.24	46.38	5780751
2011-04-12	46.22	46.43	45.82	46.02	5964775
2011-04-13	46.32	46.59	45.82	46.10	5541668
2011-04-14	45.92	46.11	45.60	45.88	4965585
2011-04-15	46.10	46.49	45.86	46.25	6838161
2011-04-18	45.85	46.19	45.27	46.06	7029320
2011-04-19	46.10	46.83	45.81	46.64	7587140
2011-04-20	46.89	47.48	46.76	47.00	8312853
2011-04-21	46.50	47.31	45.62	47.11	11852458
2011-04-25	47.01	47.50	47.02	47.05	5015431
2011-04-26	47.10	47.24	46.77	47.10	5479916
2011-04-27	47.15	47.72	46.93	47.62	4901135
2011-04-28	47.55	48.57	47.25	48.52	8522275
2011-04-29	48.33	49.15	48.31	49.08	8551562
2011-05-02	49.37	49.81	49.35	49.65	8953324
2011-05-03	49.66	50.09	49.60	49.90	8810194
2011-05-04	49.95	50.00	49.40	49.70	8264545
2011-05-05	49.53	49.96	49.24	49.52	9300012
2011-05-06	49.90	50.47	49.82	50.20	8669649
2011-05-09	50.06	50.42	49.93	50.19	6295870
2011-05-10	50.42	50.46	49.94	50.17	6521220
2011-05-11	50.12	50.20	49.74	49.83	6510573
2011-05-12	49.82	49.80	49.22	49.54	7901433
2011-05-13	49.77	49.99	49.30	49.49	8198068
2011-05-16	49.42	50.61	49.17	50.07	7250763
2011-05-17	49.94	50.80	49.75	50.76	7721508
2011-05-18	50.79	51.10	50.55	51.06	7241295
2011-05-19	51.19	51.93	51.10	51.82	6947862
2011-05-20	51.75	51.97	51.05	51.19	7404184
2011-05-23	50.74	51.26	50.44	51.12	6479313
2011-05-24	51.15	51.38	50.48	50.56	8052541
2011-05-25	50.44	50.69	49.79	50.41	5735207
2011-05-26	50.15	50.91	50.14	50.68	6092814
2011-05-27	50.83	51.23	50.70	51.13	3169424
2011-05-31	51.39	51.70	51.07	51.60	4981704
2011-06-01	51.31	51.33	49.87	49.91	8085058
2011-06-02	49.99	50.46	49.48	50.09	6676638
2011-06-03	49.45	49.84	49.04	49.28	5472240
2011-06-06	49.13	49.33	48.43	48.78	6652014
2011-06-07	49.05	49.38	48.68	48.89	5508169
2011-06-08	48.83	49.30	47.93	48.10	7862240
2011-06-09	48.02	49.01	47.91	48.33	6992408
2011-06-10	48.20	48.29	47.33	47.74	6814087
2011-06-13	47.96	48.31	47.62	48.24	5723853
2011-06-14	48.54	49.14	48.04	48.15	6280227
2011-06-15	47.94	47.94	46.96	47.28	8333190
2011-06-16	47.25	48.53	46.92	48.41	9019418
2011-06-17	48.68	48.76	48.08	48.50	8348686
2011-06-20	48.35	49.35	48.15	48.88	4944615
2021-03-23	76.78	77.45	74.86	75.43	146871
2021-03-24	76.82	80.24	75.07	75.28	112850
2021-03-25	74.17	78.35	74.17	77.61	103453
2021-03-26	78.97	79.46	76.62	78.29	93632
2021-03-29	77.07	78.80	75.17	75.38	129782
2021-03-30	75.13	77.47	74.94	76.66	108744
2021-03-31	77.06	78.52	75.84	77.39	224060
2021-04-01	77.80	82.00	77.67	81.66	261597
2021-04-05	84.50	95.92	84.50	92.49	1032973
2021-04-06	93.21	96.74	90.60	92.76	287382
2021-04-07	92.87	94.06	89.78	90.12	186269
2021-04-08	90.66	92.44	87.26	91.67	302507
2021-04-09	92.72	94.00	91.76	93.82	112472
2021-04-12	94.07	97.49	94.07	95.54	141419
2021-04-13	95.99	96.33	92.90	93.91	330076
2021-04-14	93.90	95.57	93.18	94.35	140839
2021-04-15	94.20	95.22	93.00	93.50	142173
2021-04-16	94.59	96.97	93.19	96.48	113319
2021-04-19	96.11	96.62	92.32	92.68	111003
2021-04-20	92.51	92.94	88.79	89.46	143524
2021-04-21	89.46	92.30	89.41	91.64	161738
2021-04-22	92.95	94.08	88.85	89.07	214433
2021-04-23	90.95	94.93	90.88	91.65	174383
2021-04-26	92.46	92.94	88.01	89.88	287051
2021-04-27	89.00	90.47	88.47	90.16	152805
2021-04-28	90.47	90.97	89.00	90.69	109226
2021-04-29	90.94	93.00	90.92	91.09	121282
2021-04-30	90.40	92.80	88.46	88.63	188672
2021-05-03	89.92	90.42	87.50	87.98	244509
2021-05-04	87.32	89.47	86.90	89.27	167989
2021-05-05	88.17	90.64	87.67	89.80	104004
2021-05-06	89.99	90.73	88.15	90.72	234256
2021-05-07	89.32	91.12	89.32	90.89	156751
2021-05-10	90.50	91.68	87.16	87.25	112663
2021-05-11	86.46	87.96	84.64	86.29	89621
2021-05-12	86.75	87.92	80.46	81.00	165793
2021-05-13	81.44	84.50	80.00	83.26	110698
2021-05-14	83.77	86.65	83.06	86.00	119200
2021-05-17	85.39	85.59	83.64	85.10	101619
2021-05-18	85.34	87.47	81.53	81.63	127164
2021-05-19	80.26	81.93	78.09	81.88	99552
2021-05-20	81.52	82.13	78.62	81.28	77808
2021-05-21	82.41	83.50	79.82	81.74	72954
2021-05-24	81.90	83.21	79.40	82.22	97176
2021-05-25	82.29	83.85	80.57	80.78	142752
2021-05-26	81.10	83.54	80.34	83.26	112604
2021-05-27	84.00	85.31	83.74	84.11	77057
2021-05-28	84.27	84.27	82.14	83.75	87252
2021-06-01	85.00	85.38	83.19	84.47	133464
2021-06-02	84.87	85.15	83.61	84.65	110401
2021-06-03	84.04	85.51	83.46	85.37	133564
2021-06-04	85.46	85.84	82.89	83.47	61628
2021-06-07	83.51	85.76	80.69	85.08	83933
2021-06-08	84.56	86.00	83.60	85.71	100876
2021-06-09	85.25	85.25	82.15	82.20	114353
2021-06-10	83.13	83.62	80.72	80.87	86328
2021-06-11	81.45	82.27	80.93	81.84	130271
2021-06-14	81.74	82.83	78.05	78.10	190041
2021-06-15	77.82	79.58	76.73	79.30	221040
2021-06-16	78.72	81.17	77.34	80.76	96247
2021-06-17	80.91	82.15	74.77	76.40	182959
2021-06-18	75.15	75.99	72.62	72.63	346082
2021-06-21	73.60	76.66	73.59	75.61	150363
2021-06-22	75.51	76.17	73.18	75.87	109071
2021-06-23	76.36	77.37	75.37	76.47	149596
2021-06-24	77.02	77.32	75.32	77.14	73232
2021-06-25	77.66	79.48	76.91	77.37	1071686
2021-06-28	77.65	77.88	74.39	75.32	128985
2021-06-29	75.99	77.27	74.02	74.51	46366
2021-06-30	74.10	75.57	73.74	74.25	105932
2021-07-01	74.78	75.22	74.00	74.67	54087
2021-07-02	75.03	75.85	73.17	73.66	84254
2021-07-06	73.63	73.63	71.20	71.57	87770
2021-07-07	71.00	72.41	70.54	70.97	119473
2021-07-08	70.00	72.27	69.02	71.45	189186
2021-07-09	72.76	75.12	71.41	74.46	125936
2021-07-12	73.55	76.21	72.72	74.19	82918
2021-07-13	73.95	74.30	71.78	73.25	93255
2021-07-14	73.31	74.48	72.11	73.25	132247
2021-07-15	72.65	74.34	71.86	73.96	75098
2021-07-16	74.07	74.07	72.74	72.95	189234
2021-07-19	71.11	71.95	69.87	70.90	293876
2021-07-20	71.24	75.12	71.24	72.98	160987
2021-07-21	74.28	75.35	71.30	75.05	154282
2021-07-22	71.48	75.79	71.48	74.67	208480
2021-07-23	75.35	75.89	74.51	75.01	142461
2021-07-26	75.60	76.50	74.92	75.07	106936
2021-07-27	74.23	74.91	73.62	74.42	89156
2021-07-28	74.94	75.65	73.71	74.33	83316
2021-07-29	75.06	76.97	74.27	76.96	101430
2021-07-30	76.61	77.39	75.63	76.66	235581
2021-08-02	76.83	78.43	76.31	76.50	300572
2021-08-03	76.73	77.91	75.12	77.01	121607
2021-08-04	76.21	77.43	76.05	76.52	128127
2021-08-05	76.53	77.88	76.53	77.88	49825
2021-08-06	79.12	81.99	77.29	81.87	101854
2021-08-09	81.68	83.41	80.32	81.40	163150
2021-08-10	81.33	83.11	79.52	83.09	99870
2021-08-11	83.44	84.03	82.25	84.03	65116
2021-08-12	84.03	84.11	82.64	83.00	64211
2021-08-13	83.05	83.29	81.68	81.94	118063
2021-08-16	81.28	81.86	80.34	81.22	70767
2021-08-17	80.86	81.19	78.91	80.00	150563
2021-08-18	80.13	81.72	79.62	80.49	102421
2021-08-19	79.41	80.75	79.16	79.52	193458
2021-08-20	79.22	80.64	78.67	80.39	87185
2021-08-23	80.63	81.45	80.24	81.10	50744
2021-08-24	80.99	82.44	80.39	81.15	52450
2021-08-25	81.08	82.24	81.08	81.35	76609
2021-08-26	81.58	81.90	80.00	80.12	88496
2021-08-27	80.46	84.27	80.15	84.16	115508
2021-08-30	84.06	84.06	81.43	81.72	82204
2021-08-31	81.83	82.85	80.90	82.22	122574
2021-09-01	82.22	82.68	80.24	82.44	90640
2021-09-02	83.00	84.28	82.10	82.67	96456
2021-09-03	83.05	83.85	81.47	82.27	86332
2021-09-07	82.65	84.70	81.17	83.76	110533
2021-09-08	83.38	84.94	80.20	80.49	158419
2021-09-09	80.55	82.16	78.16	81.52	202027
2021-09-10	82.09	82.99	81.13	82.20	133816
2021-09-13	82.63	82.63	81.11	82.07	108782
2021-09-14	82.34	82.34	81.01	81.55	125712
2021-09-15	81.85	82.49	81.17	81.81	88039
2021-09-16	82.30	83.08	81.56	82.52	103842
2021-09-17	83.44	84.59	82.57	84.19	510711
2021-09-20	82.13	83.67	82.00	83.61	196746
2021-09-21	83.89	84.06	82.85	83.74	109488
2021-09-22	84.57	85.46	83.74	85.20	189943
2021-09-23	85.84	88.68	85.34	88.37	133621
2021-09-24	87.84	89.26	87.50	87.77	110248
2021-09-27	88.03	91.56	87.22	91.33	165544
2021-09-28	91.40	92.18	90.24	91.97	246625
2021-09-29	92.29	99.31	91.70	98.25	377035
2021-09-30	98.26	101.13	97.69	100.13	364410
2021-10-01	100.11	104.90	99.48	104.41	312602
2021-10-04	104.25	105.51	102.91	105.10	224402
2021-10-05	106.02	107.35	104.56	106.98	170555
2021-10-06	106.47	106.47	104.70	106.15	135254
2021-10-07	107.44	108.24	106.45	107.31	142983
2021-10-08	107.33	108.00	106.83	107.35	46901
2021-10-11	107.93	107.93	104.49	104.71	97960
2021-10-12	104.84	106.21	103.42	105.64	111499
2021-10-13	105.64	106.74	104.00	106.21	103296
2021-10-14	107.48	108.08	105.99	107.92	58204
2021-10-15	109.65	110.13	107.47	107.50	183171
2021-10-18	107.17	109.44	106.20	108.95	73126
2021-10-19	109.39	110.06	108.22	109.75	57313
2021-10-20	109.75	112.65	109.01	112.38	96757
2021-10-21	105.00	111.27	101.51	109.80	474934
2021-10-22	112.98	116.15	112.04	115.90	152461
2021-10-25	116.37	118.50	116.37	116.63	167560
2021-10-26	117.18	117.19	115.70	116.00	67642
2021-10-27	115.70	116.16	112.51	112.62	83235
2021-10-28	113.38	115.14	112.28	114.95	76587
2021-10-29	114.85	117.82	114.85	117.30	78020
2021-11-01	118.30	120.56	117.42	119.86	84342
2021-11-02	120.16	122.09	119.52	122.07	90510
2021-11-03	122.06	127.57	122.06	125.58	147255
2021-11-04	126.04	127.02	123.29	125.95	116901
2021-11-05	125.89	127.90	124.33	125.17	129225
2021-11-08	125.82	125.97	123.59	125.41	163242
2021-11-09	125.59	129.18	123.60	126.51	135430
2021-11-10	126.49	127.50	125.05	126.10	70799
2021-11-11	126.80	129.19	126.00	127.89	103931
2021-11-12	128.61	128.80	124.88	127.42	145673
2021-11-15	128.02	131.50	126.70	130.62	101254
2021-11-16	129.96	133.42	129.70	132.10	695926
2021-11-17	132.10	132.27	128.88	131.87	153686
2021-11-18	132.00	135.57	132.00	132.20	158297
2021-11-19	130.65	132.32	129.07	130.47	89972
2021-11-22	131.44	135.30	129.13	129.32	140775
2021-11-23	129.40	132.58	128.03	132.00	169947
2021-11-24	131.17	133.96	130.64	133.63	79688
2021-11-26	129.62	130.76	126.29	127.97	128147
2021-11-29	130.50	132.12	128.05	129.95	131576
2021-11-30	128.25	129.41	125.97	127.35	160290
2021-12-01	130.08	132.41	125.66	125.72	120299
2021-12-02	126.82	133.05	126.82	132.49	146278
2021-12-03	135.08	135.08	127.35	128.70	149853
2021-12-06	130.92	134.82	129.30	132.76	172909
2021-12-07	133.70	136.02	129.03	129.56	186493
2021-12-08	129.80	132.92	129.29	132.30	188928
2021-12-09	131.25	132.25	129.09	129.36	139339
2021-12-10	129.38	129.69	125.58	126.03	160565
2021-12-13	125.58	126.88	123.26	124.66	168890
2021-12-14	125.09	126.94	121.57	122.08	197900
2021-12-15	122.70	125.88	120.99	124.11	276395
2021-12-16	125.47	125.82	116.10	116.84	842386
2021-12-17	116.15	116.15	107.99	110.34	817997
2021-12-20	108.75	109.68	105.06	106.85	279075
2021-12-21	108.61	112.04	107.83	110.89	261547
2021-12-22	109.53	111.55	108.77	110.52	289403
2021-12-23	111.47	114.37	111.47	113.13	101800
2021-12-27	114.06	120.12	114.06	119.97	130279
2021-12-28	118.71	120.54	116.80	118.62	108482
2021-12-29	118.48	120.93	116.48	120.73	90642
2021-12-30	120.48	122.45	118.71	118.95	98839
2021-12-31	118.87	119.54	118.35	119.08	94413
2022-01-03	119.73	121.89	119.56	120.53	120799
2022-01-04	121.81	126.12	120.01	123.00	155385
2022-01-05	122.89	123.11	115.09	115.51	137447
2022-01-06	116.94	120.79	115.60	119.98	142056
2022-01-07	119.25	121.25	118.47	119.24	95098
2022-01-10	118.63	118.63	113.35	114.84	121554
2022-01-11	115.44	116.95	113.16	114.66	182743
2022-01-12	115.45	116.73	113.96	115.62	97607
2022-01-13	115.75	118.44	115.44	117.88	140317
2022-01-14	115.99	120.12	115.15	119.89	174809
2022-01-18	118.83	119.90	110.13	110.34	172009
2022-01-19	111.89	111.89	108.29	110.26	163050
2022-01-20	110.00	112.87	105.72	106.27	133567
2022-01-21	103.09	106.00	95.22	96.61	312161
2022-01-24	92.64	94.26	88.77	90.50	465088
2022-01-25	88.84	91.54	85.96	89.58	260593
2022-01-26	91.72	92.89	84.75	86.39	213895
2022-01-27	86.58	89.89	81.10	81.84	138322
2022-01-28	82.33	83.81	79.07	83.65	229217
2022-01-31	83.61	87.73	82.40	87.48	183395
2022-02-01	88.26	89.31	86.70	87.63	112133
2022-02-02	88.30	88.91	86.21	87.19	107686
2022-02-03	86.39	88.53	85.51	86.34	89136
2022-02-04	86.46	89.10	85.48	88.57	101220
2022-02-07	90.71	94.01	89.91	93.52	168025
2022-02-08	93.50	97.57	93.50	97.26	141640
2022-02-09	97.97	97.97	94.67	95.63	88984
2022-02-10	94.61	96.70	92.98	93.60	496818
2022-02-11	93.62	95.23	90.77	91.95	110955
2022-02-14	92.39	94.74	90.07	91.43	326125
2022-02-15	93.90	98.48	93.53	98.30	440118
2022-02-16	97.14	98.95	96.20	98.07	127676
2022-02-17	96.18	97.69	93.99	94.04	391313
2022-02-18	94.36	95.98	93.12	94.94	98352
2022-02-22	94.17	95.47	91.70	92.47	398060
2022-02-23	93.80	93.80	90.11	90.11	83508
2022-02-24	86.58	93.95	86.06	93.79	153221
2022-02-25	94.22	98.75	93.69	98.39	123488
2022-02-28	97.06	100.74	96.39	100.32	199522
2022-03-01	99.57	99.57	92.40	93.65	217184
2022-03-02	95.97	100.98	95.23	100.57	89539
2022-03-03	100.61	100.61	96.79	98.64	164337
2022-03-04	97.14	97.14	91.68	93.07	106781
2022-03-07	92.33	94.54	89.61	89.75	150763
2022-03-08	91.25	95.13	90.03	92.07	95646
2022-03-09	95.08	98.29	95.08	96.68	114522
2022-03-10	94.41	97.12	92.66	93.41	141237
2022-03-11	94.86	96.33	94.48	95.22	138322
2022-03-14	96.62	98.72	92.29	92.92	168879
2022-03-15	93.12	95.07	92.33	94.21	128638
2022-03-16	95.90	100.97	94.97	100.24	200301
2022-03-17	98.48	100.22	96.48	97.85	161635
2022-03-18	97.98	99.75	95.27	97.04	695241
2022-03-21	97.31	98.27	91.76	93.50	116475
2022-03-22	94.46	99.75	94.46	99.46	169853
2022-03-23	98.02	98.02	93.67	95.34	131344
2022-03-24	95.93	99.05	95.51	98.79	126923
2022-03-25	98.59	100.13	97.04	97.95	136247
2022-03-28	97.97	97.97	93.99	96.01	80780
2022-03-29	97.82	100.04	96.93	99.74	128620
2022-03-30	99.58	99.61	94.14	95.44	142976
2022-03-31	95.58	98.00	93.43	94.02	153469
2022-04-01	94.84	95.61	89.76	90.26	295057
2022-04-04	90.19	92.71	87.64	87.72	281428
2022-04-05	88.31	88.99	84.68	84.87	409055
2022-04-06	84.81	85.70	81.03	81.15	333464
2022-04-07	81.29	83.63	77.92	79.88	315102
2022-04-08	80.49	81.67	76.43	77.02	454899
2022-04-11	76.84	79.41	76.29	76.70	253113
2022-04-12	77.16	78.49	75.77	76.35	227842
2022-04-13	75.32	78.79	75.18	78.34	179301
2022-04-14	78.51	78.67	75.22	75.75	200425
2022-04-18	75.50	77.35	75.05	76.40	189382
2022-04-19	77.01	80.07	76.46	79.33	164199
2022-04-20	80.33	81.15	78.51	80.22	161343
2022-04-21	76.00	77.27	72.66	74.28	537983
2022-04-22	73.97	74.88	67.44	68.55	692869
2022-04-25	67.70	73.12	66.69	72.90	423795
2022-04-26	71.29	72.49	69.88	70.96	276155
2022-04-27	70.74	71.59	68.82	69.18	345269
2022-04-28	70.68	72.00	66.88	70.58	276084
2022-04-29	69.96	71.48	69.20	69.44	265226
2022-05-02	69.86	71.82	68.00	70.42	223908
2022-05-03	70.78	73.18	70.30	72.50	226680
2022-05-04	72.49	74.45	70.04	74.03	222419
2022-05-05	73.74	77.28	70.76	71.64	252342
2022-05-06	71.28	72.73	68.65	71.98	253647
2022-05-09	70.57	71.55	67.90	70.49	201911
2022-05-10	71.26	72.70	67.59	69.76	241017
2022-05-11	69.25	70.64	67.59	68.00	216094
2022-05-12	67.01	68.05	65.17	67.16	258978
2022-05-13	68.09	69.66	67.78	68.92	173211
2022-05-16	68.50	71.38	66.18	67.15	158800
2022-05-17	69.00	71.14	68.68	69.91	128365
2022-05-18	68.31	69.59	65.47	66.30	183993
2022-05-19	65.48	66.49	65.00	65.55	369143
2022-05-20	66.12	67.19	62.37	63.82	305762
2022-05-23	66.90	69.00	65.61	67.94	405226
2022-05-24	67.19	68.26	65.75	67.55	181619
2022-05-25	67.39	69.30	66.61	68.03	177071
2022-05-26	69.19	71.03	68.77	69.38	110490
2022-05-27	69.41	71.09	69.12	71.07	162962
2022-05-31	70.65	73.19	69.10	72.74	287724
2022-06-01	72.77	73.57	69.20	70.15	122750
2022-06-02	70.31	73.54	69.72	73.48	116114
2022-06-03	72.59	73.57	71.87	73.33	113089
2022-06-06	73.88	75.04	73.68	74.09	125380
2022-06-07	72.75	74.37	72.75	74.32	86832
2022-06-08	73.65	74.65	72.77	73.64	89960
2022-06-09	73.00	73.13	69.83	70.07	136347
2022-06-10	67.95	69.31	66.64	67.22	233454
2022-06-13	65.00	66.08	63.22	63.77	160005
2022-06-14	64.46	64.80	63.13	63.84	289015
2022-06-15	64.05	65.67	62.47	64.39	249011
2022-06-16	63.76	65.67	61.44	62.25	161895
2022-06-17	63.15	65.06	62.82	63.13	196961
2022-06-21	63.90	65.18	62.28	62.42	143757
2022-06-22	61.46	62.91	61.39	61.43	130247
2022-06-23	61.25	63.47	60.51	63.21	261656
2022-06-24	64.31	67.17	64.00	65.16	583019
2022-06-27	65.50	66.08	63.48	64.04	184371
2022-06-28	64.80	65.62	62.70	62.74	125278
2022-06-29	62.72	63.36	61.01	62.57	207449
2022-06-30	61.18	63.80	60.02	62.56	143852
2022-07-01	61.96	64.18	61.55	63.99	100549
2022-07-05	62.40	65.97	61.81	65.85	153582
2022-07-06	65.57	66.07	63.90	64.00	87023
2022-07-07	64.56	67.08	64.56	65.88	148457
2022-07-08	65.88	65.91	64.30	64.94	147214
2022-07-11	64.02	65.10	63.28	64.57	90132
2022-07-12	64.05	66.42	64.05	65.27	270969
2022-07-13	64.86	64.86	62.53	62.72	86601
2022-07-14	61.56	63.16	60.62	62.90	85269
2022-07-15	64.48	64.56	63.00	63.97	176912
2022-07-18	64.43	65.86	63.74	64.04	123932
2022-07-19	64.91	67.32	64.91	66.45	161641
2022-07-20	65.87	68.94	65.87	68.86	129181
2022-07-21	69.77	71.65	69.08	71.05	206355
2022-07-22	70.75	71.36	68.49	69.08	142058
2022-07-25	69.40	70.49	68.18	69.46	131175
2022-07-26	68.86	70.19	68.48	69.66	134485
2022-07-27	70.29	73.11	70.29	72.05	286923
2022-07-28	71.97	71.97	68.85	71.42	115817
2022-07-29	71.46	72.97	71.46	72.65	97447
2022-08-01	71.69	73.73	71.12	72.55	147767
2022-08-02	72.01	73.31	72.01	72.79	70751
2022-08-03	73.18	73.67	72.13	72.51	83681
2022-08-04	72.39	72.52	71.45	72.42	81215
2022-08-05	72.10	73.02	70.37	70.61	172950
2022-08-08	71.16	71.34	69.85	70.70	215534
2022-08-09	70.12	70.83	69.57	70.77	79630
2022-08-10	72.00	74.08	71.68	73.01	108977
2022-08-11	73.81	74.55	73.06	73.55	81309
2022-08-12	74.20	75.94	73.83	75.68	79196
2022-08-15	74.84	75.42	72.05	75.20	127221
2022-08-16	74.93	76.49	74.54	75.94	94002
2022-08-17	75.04	75.85	73.62	74.55	90531
2022-08-18	74.20	76.47	74.16	74.73	67226
2022-08-19	73.55	73.57	71.54	71.84	118105
2022-08-22	69.93	70.46	67.94	68.28	120580
2022-08-23	68.56	69.24	67.29	67.42	125048
2022-08-24	67.51	68.09	66.72	67.01	101461
2022-08-25	67.14	68.34	67.02	68.34	204576
2022-08-26	68.72	68.72	65.47	65.59	131900
2022-08-29	65.05	65.91	60.37	60.51	354677
2022-08-30	61.19	62.49	60.03	62.08	283024
2022-08-31	62.88	63.97	61.01	61.91	183513
2022-09-01	61.86	62.49	60.19	60.80	305841
2022-09-02	61.25	61.64	59.45	59.84	310505
2022-09-06	60.28	60.85	57.15	57.66	289538
2022-09-07	57.91	59.29	57.35	59.09	282141
2022-09-08	58.89	61.77	58.17	60.82	200046
2022-09-09	61.57	62.86	60.89	62.25	161209
2022-09-12	62.37	64.07	62.37	63.96	231335
2022-09-13	62.16	62.98	61.44	62.13	282146
2022-09-14	62.15	62.84	61.01	62.75	251503
2022-09-15	62.59	62.93	60.92	61.78	459701
2022-09-16	60.88	61.66	58.96	61.16	967411
2022-09-19	60.72	63.10	60.53	60.98	194882
2022-09-20	60.28	61.97	60.16	61.60	173137
2022-09-21	61.82	62.43	60.10	60.42	124816
2022-09-22	60.40	60.50	58.35	58.82	145774
2022-09-23	57.94	58.05	57.00	57.92	149579
2022-09-26	57.44	58.86	57.44	58.14	119796
2022-09-27	58.74	59.18	56.64	57.09	137585
2022-09-28	57.09	58.09	56.80	57.29	218936
2022-09-29	56.65	58.24	54.44	54.49	227172
2022-09-30	54.54	56.36	53.96	54.35	203162
2022-10-03	55.05	56.62	53.68	56.14	176679
2022-10-04	57.38	59.40	57.19	59.28	167531
2022-10-05	57.90	58.59	57.76	58.31	75447
2022-10-06	57.09	58.18	56.53	57.69	120501
2022-10-07	57.19	57.19	55.31	55.52	114643
2022-10-10	55.99	56.47	54.98	55.31	125994
2022-10-11	55.17	55.67	53.53	54.27	200212
2022-10-12	54.25	54.56	52.74	53.17	244644
2022-10-13	52.09	55.56	51.11	55.20	363899
2022-10-14	55.40	55.54	53.74	53.84	126440
2022-10-17	55.15	57.37	54.60	55.99	125737
2022-10-18	56.82	57.84	55.02	55.75	103598
2022-10-19	54.85	55.49	53.25	54.50	202540
2022-10-20	52.71	52.71	48.84	50.14	492434
2022-10-21	50.50	50.79	47.37	48.04	452344
2022-10-24	47.96	48.98	46.03	46.14	476163
2022-10-25	46.29	49.47	46.29	49.44	564546
2022-10-26	49.55	51.47	48.96	51.13	327813
2022-10-27	52.14	52.99	49.87	49.92	155299
2022-10-28	49.91	51.46	49.39	51.30	222722
2022-10-31	51.24	52.28	50.49	51.50	163755
2022-11-01	52.08	52.50	51.52	51.64	165420
2022-11-02	51.34	52.06	49.67	49.90	137651
2022-11-03	49.33	49.33	47.54	48.25	102903
2022-11-04	49.12	49.98	48.16	49.35	175467
2022-11-07	55.15	56.65	53.83	55.18	503900
2022-11-08	54.94	56.05	54.13	55.03	315367
2022-11-09	55.21	55.43	54.50	54.75	187722
2022-11-10	55.72	57.50	55.18	57.42	389080
2022-11-11	57.44	59.63	57.13	59.07	248022
2022-11-14	58.61	59.31	56.63	56.85	177826
2022-11-15	57.75	59.70	57.50	58.80	221918
2022-11-16	58.29	58.81	57.47	58.44	183187
2022-11-17	57.26	58.41	56.66	58.37	178761
2022-11-18	59.41	59.69	57.87	58.39	320434
2022-11-21	58.18	59.70	57.99	59.55	208806
2022-11-22	59.82	60.35	57.41	58.51	208677
2022-11-23	58.67	60.68	58.05	60.39	139032
2022-11-25	60.60	61.41	60.37	60.91	107505
2022-11-28	60.47	60.47	57.11	57.69	238270
2022-11-29	57.58	58.08	57.58	57.72	134085
2022-11-30	57.71	60.11	57.54	59.76	263831
2022-12-01	59.93	59.93	57.82	58.74	275825
2022-12-02	67.09	67.09	57.66	60.85	127035
2022-12-05	59.73	60.73	57.70	58.28	262898
2022-12-06	58.08	58.38	57.34	57.98	239657
2022-12-07	57.84	58.33	54.41	54.58	233526
2022-12-08	54.87	55.52	53.88	55.29	133843
2022-12-09	55.21	56.91	53.72	56.06	172402
2022-12-12	56.34	56.34	54.77	55.43	192328
2022-12-13	56.90	57.98	54.27	54.43	152316
2022-12-14	54.29	55.43	52.24	52.36	170905
2022-12-15	50.53	51.08	48.35	48.86	236835
2022-12-16	48.50	48.96	45.98	46.25	737180
2022-12-19	46.83	46.83	45.08	45.99	364032
2022-12-20	45.60	47.66	45.28	47.32	283090
2022-12-21	47.88	48.63	47.10	48.52	220584
2022-12-22	48.34	48.56	47.14	48.50	194831
2022-12-23	48.53	49.67	48.06	49.44	140021
2022-12-27	49.40	49.68	48.58	49.00	153120
2022-12-28	49.06	49.42	47.98	48.04	106028
2022-12-29	48.18	50.23	48.16	50.21	127429
2022-12-30	49.67	49.98	48.76	48.87	129545
2023-01-03	49.41	50.21	48.20	49.73	192532
2023-01-04	50.52	52.04	50.43	51.03	226723
2023-01-05	50.92	50.92	48.76	49.32	145739
2023-01-06	49.84	51.19	49.16	51.17	99426
2023-01-09	51.50	52.06	50.59	50.88	116964
2023-01-10	50.77	51.14	50.36	50.55	132540
2023-01-11	50.66	51.71	48.96	51.02	101605
2023-01-12	51.55	52.15	50.72	51.74	132936
2023-01-13	50.99	52.28	50.68	51.92	100284
2023-01-17	51.92	52.62	50.72	50.90	86455
2023-01-18	50.76	50.76	47.53	47.75	224259
2023-01-19	47.22	48.36	46.37	48.10	256696
2023-01-20	48.71	51.82	48.06	51.78	229827
2023-01-23	51.67	53.72	51.52	53.70	150769
2023-01-24	53.68	54.03	52.01	53.10	183662
2023-01-25	52.09	53.13	50.89	51.92	133430
2023-01-26	54.99	56.58	52.50	53.98	224625
2023-01-27	53.73	53.86	52.31	53.69	96919
2023-01-30	53.22	56.42	52.80	54.64	280532
2023-01-31	54.62	55.81	54.02	55.73	198426
2023-02-01	57.11	58.77	56.50	58.25	305589
2023-02-02	59.27	64.53	59.27	64.23	329037
2023-02-03	62.32	64.52	60.49	64.10	219573
2023-02-06	63.40	64.01	62.33	63.07	186734
2023-02-07	62.44	66.51	62.21	65.95	203685
2023-02-08	65.13	66.33	64.01	64.68	190971
2023-02-09	65.87	66.32	62.57	62.69	151404
2023-02-10	62.23	63.03	61.01	62.57	181467
2023-02-13	62.49	64.00	61.71	63.92	103666
2023-02-14	63.70	64.92	63.05	63.82	201441
2023-02-15	63.27	65.01	61.27	64.11	163300
2023-02-16	63.19	64.85	63.00	64.17	135215
2023-02-17	64.00	64.46	62.47	63.11	159286
2023-02-21	62.50	62.81	61.08	61.92	135819
2023-02-22	61.85	62.48	60.78	61.69	256518
2023-02-23	62.06	62.51	60.85	61.66	122876
2023-02-24	60.60	61.52	60.11	61.04	121576
2023-02-27	61.56	62.02	60.71	61.36	100483
2023-02-28	61.22	62.27	60.77	60.85	122026
2023-03-01	60.40	60.85	59.74	60.24	98756
2023-03-02	59.48	60.51	58.47	59.55	129760
2023-03-03	60.23	61.40	59.40	61.32	141554
2023-03-06	61.45	62.09	60.05	60.61	230311
2023-03-07	60.15	60.18	58.36	59.10	181999
2023-03-08	59.15	60.17	58.35	59.75	145369
2023-03-09	59.27	59.37	54.55	55.60	322503
2023-03-10	54.71	57.78	52.46	56.69	405081
2023-03-13	54.23	59.71	50.60	55.55	473980
2023-03-14	59.14	60.04	56.56	57.52	296521
2023-03-15	54.15	58.77	54.06	57.94	348535
2023-03-16	57.14	61.87	54.43	58.97	349675
2023-03-17	57.65	57.65	55.11	55.81	842363
2023-03-20	56.74	58.93	55.38	56.44	221981
2023-03-21	57.98	58.98	55.80	57.38	182605
2023-03-22	57.29	58.38	55.25	55.42	190383
2023-03-23	56.00	57.00	55.22	55.63	185743
2023-03-24	55.16	57.57	54.60	56.64	163497
2023-03-27	57.72	57.98	56.67	57.37	168211
2023-03-28	57.12	58.09	56.30	57.32	167372
2023-03-29	58.00	58.50	57.42	58.22	133013
2023-03-30	58.44	58.67	56.33	57.89	223740
2023-03-31	58.34	59.03	57.27	58.06	173880
2023-04-03	57.97	58.84	56.48	56.97	222860
2023-04-04	57.39	57.39	55.08	55.36	229007
2023-04-05	54.32	55.20	53.51	55.00	188966
2023-04-06	53.42	55.79	53.16	55.71	277822
2023-04-10	55.02	56.71	54.34	56.59	194709
2023-04-11	56.64	57.25	55.75	56.22	127472
2023-04-12	56.77	57.11	55.75	56.19	147963
2023-04-13	56.54	56.88	55.80	56.35	273708
2023-04-14	56.80	57.10	55.43	55.78	165623
2023-04-17	55.56	56.77	55.22	56.34	137668
2023-04-18	56.41	56.41	53.65	54.70	319674
2023-04-19	54.41	54.64	53.06	54.40	276252
2023-04-20	53.77	54.81	53.77	54.00	225120
2023-04-21	53.92	53.92	52.00	52.75	231592
2023-04-24	52.35	53.46	51.84	52.43	149782
2023-04-25	51.52	52.49	50.84	51.54	282303
2023-04-26	49.80	52.48	47.82	50.76	384395
2023-04-27	50.76	51.80	50.37	50.78	181993
2023-04-28	50.58	52.30	50.27	51.96	209902
2023-05-01	52.06	52.74	50.70	51.25	274456
2023-05-02	50.98	51.39	49.69	49.90	270922
2023-05-03	50.00	51.07	49.23	49.55	189881
2023-05-04	49.55	49.55	46.67	48.69	323492
2023-05-05	49.99	50.02	48.30	49.08	209791
2023-05-08	49.18	49.50	47.02	47.88	232845
2023-05-09	47.49	48.32	47.05	47.54	170709
2023-05-10	48.35	48.80	47.35	48.17	154703
2023-05-11	47.96	48.67	47.52	48.15	158946
2023-05-12	48.67	48.94	46.96	48.39	170251
2023-05-15	48.87	50.59	48.20	50.11	124265
2023-05-16	50.15	51.10	49.35	49.37	125943
2023-05-17	49.40	53.57	49.40	53.09	196422
2023-05-18	52.83	53.76	52.07	53.10	109890
2023-05-19	53.81	53.81	51.85	52.41	152439
2023-05-22	52.91	54.43	52.68	54.33	96782
2023-05-23	54.17	55.19	53.36	53.66	174760
2023-05-24	53.24	54.63	52.52	53.79	130278
2023-05-25	53.54	54.48	52.21	52.85	97483
2023-05-26	52.67	53.59	51.99	53.17	120703
2023-05-30	53.54	53.67	52.38	53.40	86827
2023-05-31	53.36	54.53	50.86	51.92	284601
2023-06-01	52.49	54.92	51.22	54.49	119055
2023-06-02	55.59	58.50	54.03	58.14	154636
2023-06-05	57.88	57.88	53.86	53.96	171280
2023-06-06	53.96	59.54	53.96	58.56	194764
2023-06-07	59.33	61.70	59.32	60.58	171014
2023-06-08	60.31	60.60	58.50	59.80	176319
2023-06-09	60.18	60.59	58.98	60.51	120608
2023-06-12	60.60	61.96	59.48	60.11	144848
2023-06-13	60.28	62.23	60.00	61.95	180036
2023-06-14	62.30	62.94	59.64	59.94	192150
2023-06-15	59.75	62.00	59.75	61.61	133980
2023-06-16	61.88	62.00	59.85	60.51	475984
2023-06-20	60.51	61.65	59.25	60.43	135997
2023-06-21	60.00	61.66	59.68	60.94	99296
2023-06-22	60.58	60.58	58.24	58.78	140129
2023-06-23	57.89	60.00	57.89	59.23	429131
2023-06-26	59.49	60.54	59.48	59.50	108725
2023-06-27	59.62	61.76	59.42	61.10	83198
2023-06-28	60.86	61.74	60.14	60.66	95860
2023-06-29	61.25	62.47	61.09	61.71	141912
2023-06-30	62.08	62.32	60.72	60.72	160069
2023-07-03	60.68	62.14	60.68	61.21	87990
2023-07-05	61.49	62.38	60.72	61.63	169092
2023-07-06	60.65	61.29	58.76	61.10	168346
2023-07-07	61.30	63.15	61.30	62.07	153638
2023-07-10	61.69	63.45	61.69	62.61	132278
2023-07-11	62.61	63.92	61.97	62.07	182593
2023-07-12	63.30	65.41	63.30	64.23	218865
2023-07-13	64.67	65.99	64.53	65.86	144669
2023-07-14	66.00	66.04	65.09	65.53	112751
2023-07-17	65.33	66.85	63.69	65.54	133072
2023-07-18	65.49	67.43	64.97	67.27	150980
2023-07-19	68.00	68.89	67.09	67.98	294679
2023-07-20	67.77	68.13	66.29	67.71	189630
2023-07-21	67.12	67.12	60.26	65.93	367530
2023-07-24	65.38	68.99	65.38	68.25	151996
2023-07-25	67.83	68.92	67.19	68.47	149825
2023-07-26	69.15	72.18	69.15	71.65	184116
2023-07-27	71.70	72.49	69.61	70.17	149439
2023-07-28	70.44	71.66	70.40	71.56	88344
2023-07-31	71.55	72.62	70.72	70.91	138876
2023-08-01	70.41	71.67	69.27	70.54	94036
2023-08-02	69.57	70.25	68.66	70.12	86297
2023-08-03	69.48	70.57	68.91	69.72	71006
2023-08-04	69.82	70.68	69.35	69.58	65155
2023-08-07	69.66	70.28	68.57	68.97	76414
2023-08-08	67.88	67.95	66.52	67.17	177611
2023-08-09	67.57	69.85	66.90	69.40	95275
2023-08-10	69.67	70.19	67.99	68.31	63059
2023-08-11	68.43	69.64	68.18	69.57	73367
2023-08-14	68.95	69.44	67.59	69.10	94506
2023-08-15	68.19	68.80	66.48	66.83	75867
2023-08-16	66.72	67.30	64.60	65.82	77349
2023-08-17	66.35	66.45	64.49	64.67	97565
2023-08-18	64.06	64.95	63.08	64.44	90728
2023-08-21	64.54	64.83	63.47	64.05	73327
2023-08-22	64.01	64.93	62.38	62.73	81957
2023-08-23	62.65	64.25	62.65	64.16	61851
2023-08-24	63.77	64.87	63.24	64.07	76016
2023-08-25	64.48	65.15	63.51	64.00	75458
2023-08-28	64.35	65.30	63.85	64.09	42262
2023-08-29	64.26	64.73	63.24	64.49	65750
2023-08-30	64.32	64.72	63.75	64.03	51944
2023-08-31	64.08	64.65	64.02	64.23	77578
2023-09-01	64.75	65.98	64.72	64.85	71549
2023-09-05	64.24	64.25	61.91	63.73	144992
2023-09-06	63.83	65.54	63.83	64.53	155930
2023-09-07	64.45	65.78	63.94	64.98	95251
2023-09-08	65.36	66.07	63.63	65.03	102173
2023-09-11	65.21	65.21	65.21	65.21	13042
2023-09-12	65.32	66.50	65.19	65.75	111113
2023-09-13	65.52	66.40	64.76	65.39	265903
2023-09-14	65.91	66.63	65.07	66.63	190157
2023-09-15	66.76	68.47	66.51	68.05	707344
2023-09-18	67.90	67.90	65.35	66.37	260878
2023-09-19	66.25	66.82	65.04	65.60	140313
2023-09-20	65.95	66.04	65.15	65.39	124491
2023-09-21	64.97	64.97	63.72	64.28	139819
2023-09-22	64.42	64.71	63.83	64.26	141694
2023-09-25	64.06	65.22	63.61	65.11	79966
2023-09-26	64.63	65.69	63.57	64.11	212791
2023-09-27	64.35	65.31	63.95	64.81	114077
2023-09-28	65.02	65.88	64.97	65.14	116325
2023-09-29	65.57	66.38	64.38	64.79	145231
2023-10-02	64.37	64.41	62.36	62.89	129541
2023-10-03	62.23	62.23	60.63	60.78	155526
2023-10-04	61.11	61.23	59.98	60.92	131499
2023-10-05	61.12	62.08	60.76	61.78	125353
2023-10-06	61.11	61.84	60.29	60.77	138821
2023-10-09	59.93	60.94	59.93	60.69	90880
2023-10-10	61.04	61.92	60.87	61.00	72279
2023-10-11	61.45	62.07	60.53	61.03	60421
2023-10-12	61.07	61.07	59.14	59.85	55791
2023-10-13	60.30	60.40	58.87	59.50	71172
2023-10-16	60.07	61.38	60.02	61.28	80886
2023-10-17	60.90	64.60	60.90	63.37	137754
2023-10-18	62.57	62.74	59.43	59.50	287049
2023-10-19	59.50	59.69	56.91	57.05	345026
2023-10-20	60.35	62.13	58.61	60.29	460494
2023-10-23	60.00	61.10	58.74	59.69	122623
2023-10-24	60.00	60.24	57.80	60.12	220865
2023-10-25	59.44	59.78	58.23	59.09	143862
2023-10-26	59.09	60.51	58.94	59.97	100421
2023-10-27	59.67	59.82	59.00	59.71	86188
2023-10-30	60.09	61.81	59.57	61.49	122402
2023-10-31	61.35	62.56	60.51	62.25	99124
2023-11-01	62.46	62.46	60.33	61.76	72893
2023-11-02	62.72	65.42	62.47	65.39	131458
2023-11-03	67.40	69.60	67.04	67.44	198494
2023-11-06	67.37	67.97	66.60	66.90	98952
2023-11-07	66.72	66.93	66.08	66.83	84828
2023-11-08	66.91	66.91	64.25	65.69	122453
2023-11-09	65.97	66.16	64.80	65.49	84519
2023-11-10	65.80	65.89	64.18	65.01	94589
2023-11-13	64.24	65.23	64.05	65.04	46102
2023-11-14	67.54	70.20	67.54	69.88	213349
2023-11-15	69.94	71.22	69.87	70.60	245659
2023-11-16	70.80	70.83	68.94	70.37	153060
2023-11-17	70.25	71.45	69.51	69.99	215069
2023-11-20	69.89	71.43	69.89	70.52	134191
2023-11-21	70.33	70.40	69.33	69.82	166024
2023-11-22	70.67	70.67	68.99	70.37	109251
2023-11-24	69.92	70.88	69.46	69.46	110280
2023-11-27	69.37	69.37	66.69	67.21	117181
2023-11-28	67.32	67.94	66.61	67.14	123378
2023-11-29	67.51	68.49	67.40	68.11	225608
2023-11-30	68.78	69.95	67.29	67.87	124477
2023-12-01	67.55	70.91	67.36	70.57	159003
2023-12-04	70.22	71.53	68.79	70.70	166684
2023-12-05	70.86	71.24	69.65	70.68	122844
2023-12-06	71.40	73.58	70.75	71.81	231304
2023-12-07	71.89	73.50	71.64	72.35	121481
2023-12-08	72.12	73.55	71.58	72.21	109139
2023-12-11	72.59	72.91	71.46	72.09	91607
2023-12-12	72.31	72.62	71.65	72.03	121273
2023-12-13	72.20	74.73	70.02	74.61	195984
2023-12-14	75.65	78.48	75.06	78.09	358520
2023-12-15	78.50	78.50	75.81	76.61	438873
2023-12-18	77.05	77.49	75.66	77.11	105415
2023-12-19	77.80	79.09	77.27	77.51	152161
2023-12-20	77.19	78.85	76.50	76.60	137859
2023-12-21	77.54	78.16	76.91	78.12	126211
2023-12-22	78.62	79.39	77.97	78.42	135223
2023-12-26	78.89	79.87	78.31	79.65	125947
2023-12-27	80.00	80.24	78.67	80.16	157301
2023-12-28	79.68	80.89	79.66	80.89	74188
2023-12-29	80.60	81.64	79.48	80.18	154997
2024-01-02	79.47	80.22	78.80	79.24	118152
2024-01-03	78.91	78.91	75.22	75.39	174314
2024-01-04	75.59	76.20	74.77	75.44	135792
2024-01-05	74.77	76.44	74.46	74.54	89091
2024-01-08	74.32	75.27	74.32	75.27	55971
2024-01-09	74.10	76.54	74.10	76.12	156360
2024-01-10	75.78	76.64	75.49	76.63	142016
2024-01-11	76.40	76.65	74.90	76.51	138860
2024-01-12	77.54	77.54	74.57	75.01	100165
2024-01-16	74.08	74.88	73.03	73.70	102119
2024-01-17	72.41	73.72	72.41	73.57	66319
2024-01-18	73.57	74.31	73.10	73.89	60413
2024-01-19	74.38	75.70	73.48	75.55	92345
2024-01-22	76.11	78.53	76.11	78.33	134184
2024-01-23	79.32	79.35	76.71	76.91	168801
2024-01-24	73.88	76.42	72.66	74.11	211207
2024-01-25	75.02	75.02	73.74	74.00	130189
2024-01-26	74.00	74.60	72.80	73.20	177298
2024-01-29	72.74	74.07	71.81	73.25	210785
2024-01-30	73.19	73.90	72.22	73.57	72596
2024-01-31	72.75	73.80	70.65	70.65	136720
2024-02-01	70.91	71.50	66.95	69.70	152223
2024-02-02	68.38	71.13	68.20	71.06	136798
2024-02-05	70.11	71.73	69.49	71.22	155435
2024-02-06	71.51	72.44	71.49	72.33	107797
2024-02-07	72.81	74.51	71.57	74.36	183278
2024-02-08	74.61	77.62	74.61	77.20	172183
2024-02-09	77.03	80.17	77.03	79.92	197046
2024-02-12	78.55	82.22	77.79	81.03	189541
2024-02-13	77.97	78.92	75.70	76.76	190037
2024-02-14	77.40	78.02	75.59	77.55	123826
2024-02-15	77.90	80.81	77.86	79.61	147365
2024-02-16	79.08	79.08	76.56	77.16	164348
2024-02-20	76.11	77.58	76.07	76.76	117912
2024-02-21	76.63	77.03	75.35	76.26	100668
2024-02-22	75.93	77.40	75.44	76.31	106327
2024-02-23	76.31	76.44	74.43	74.88	147652
2024-02-26	74.38	75.47	74.10	75.00	91461
2024-02-27	75.53	76.29	75.33	75.96	74883
2024-02-28	75.25	76.16	73.97	74.37	104710
2024-02-29	75.79	76.29	74.29	75.00	76345
2024-03-01	74.69	75.25	73.50	75.01	93084
2024-03-04	74.63	75.37	73.06	73.68	188935
2024-03-05	73.85	75.19	73.57	75.17	209469
2024-03-06	75.25	76.66	73.83	75.05	100709
2024-03-07	75.25	75.90	74.82	75.22	113107
2024-03-08	75.45	76.10	74.49	74.87	138221
2024-03-11	74.75	75.25	73.95	74.56	118387
2024-03-12	74.36	75.28	73.76	74.50	138007
2024-03-13	74.23	75.19	74.22	74.55	80168
2024-03-14	74.23	76.16	74.17	75.51	335342
2024-03-15	75.04	76.03	75.04	75.52	240118
2024-03-18	75.85	75.88	74.96	74.97	319740
2024-03-19	74.81	76.99	74.81	75.75	324314
2024-03-20	75.31	78.30	75.31	77.89	162720
2024-03-21	78.40	79.69	77.59	79.21	297479
2024-03-22	78.86	79.00	76.98	77.15	233468
2024-03-25	76.85	77.41	76.61	76.77	117318
2024-03-26	77.23	77.62	75.25	75.31	111185
2024-03-27	76.10	79.45	75.99	79.34	117004
2024-03-28	79.35	79.72	78.77	79.32	87275
2024-04-01	79.64	79.64	76.96	77.43	92697
2024-04-02	76.17	76.46	75.54	76.12	125207
2024-04-03	75.41	76.68	75.36	76.13	73207
2024-04-04	76.52	77.90	76.29	76.60	110492
2024-04-05	76.52	77.54	76.38	77.04	81071
2024-04-08	77.68	78.66	77.68	77.90	52883
2024-04-09	78.14	79.62	78.14	79.05	64618
2024-04-10	77.01	77.26	76.22	77.00	284337
2024-04-11	77.51	77.60	76.17	77.10	127306
2024-04-12	76.61	77.29	74.84	75.64	192192
2024-04-15	75.92	76.88	74.61	75.58	180865
2024-04-16	74.88	75.82	74.81	75.34	78467
2024-04-17	75.40	76.12	73.95	74.13	304179
2024-04-18	69.79	72.50	66.85	68.10	1677489
2024-04-19	67.37	69.49	67.25	68.85	281635
2024-04-22	68.71	69.52	68.43	69.37	135653
2024-04-23	69.49	71.22	69.49	70.88	153441
2024-04-24	70.63	70.85	70.05	70.73	122931
2024-04-25	69.95	70.65	68.54	70.58	110660
2024-04-26	70.45	71.55	69.94	71.07	91452
2024-04-29	71.56	71.56	70.78	70.99	124632
2024-04-30	70.69	71.03	69.29	70.36	140717
2024-05-01	70.75	73.25	69.04	72.00	155243
2024-05-02	72.30	72.95	71.59	72.04	190276
2024-05-03	72.98	72.98	71.66	72.08	200112
2024-05-06	72.00	73.94	72.00	73.02	95800
2024-05-07	72.80	73.79	72.80	73.35	164404
2024-05-08	73.04	73.72	72.57	73.50	239730
2024-05-09	73.62	75.36	73.45	74.75	275045
2024-05-10	74.69	74.80	73.51	73.59	129315
2024-05-13	74.19	74.48	73.68	74.00	187294
2024-05-14	74.50	75.46	74.39	75.38	188553
2024-05-15	76.33	76.84	75.70	76.73	71448
2024-05-16	76.30	77.21	75.89	76.50	119844
2024-05-17	76.86	76.86	76.30	76.65	88781
2024-05-20	76.81	77.58	75.71	76.10	134826
2024-05-21	75.73	76.50	75.62	75.82	159509
2024-05-22	75.65	76.16	74.68	75.01	152240
2024-05-23	75.17	75.20	73.43	73.71	113849
2024-05-24	74.07	74.66	73.50	74.49	69798
2024-05-28	74.56	74.91	73.70	73.82	90441
2024-05-29	72.73	73.45	72.02	72.33	133909
2024-05-30	72.95	74.12	72.57	73.95	111104
2024-05-31	74.15	74.58	73.46	74.30	177568
2024-06-03	75.20	75.79	73.25	73.26	111941
2024-06-04	72.77	73.12	71.78	72.48	135683
2024-06-05	73.12	75.31	72.36	75.16	160524
2024-06-06	75.32	76.56	73.98	76.36	167694
2024-06-07	75.22	76.25	74.59	75.68	121759
2024-06-10	75.03	75.03	72.38	72.71	139565
2024-06-11	72.14	73.41	71.57	73.12	129090
2024-06-12	75.11	76.18	73.45	74.49	114549
2024-06-13	74.08	74.24	72.79	73.45	101786
2024-06-14	72.89	73.06	70.14	70.37	147853
2024-06-17	70.90	77.32	69.92	77.32	236958
2024-06-18	77.63	79.20	76.93	77.60	175544
2024-06-20	76.90	77.78	76.75	77.40	88411
2024-06-21	77.34	77.99	75.66	76.31	291727
2024-06-24	76.16	77.63	76.01	77.22	69431
2024-06-25	76.67	77.12	75.98	76.90	123224
2024-06-26	76.15	76.45	75.49	75.76	125935
2024-06-27	75.93	78.21	75.64	78.18	101446
2024-06-28	78.50	82.22	78.50	81.75	1043265
2024-07-01	81.24	82.30	79.63	80.12	206482
2024-07-02	80.34	81.54	79.82	81.04	129791
2024-07-03	80.32	80.68	79.28	79.62	71167
2024-07-05	79.20	81.49	78.63	81.32	85886
2024-07-08	81.94	83.28	80.97	81.66	88273
2024-07-09	81.41	82.00	80.50	81.10	134987
2024-07-10	81.63	84.97	81.30	84.72	115316
2024-07-11	85.49	88.26	85.46	86.97	148510
2024-07-12	87.57	90.00	87.10	88.76	155817
2024-07-15	89.41	91.96	89.09	90.67	173263
2024-07-16	91.82	94.49	90.94	94.19	392797
2024-07-17	93.54	95.46	93.02	93.66	310791
2024-07-18	90.00	90.08	81.44	82.38	439552
2024-07-19	80.02	83.03	79.21	81.03	254659
2024-07-22	81.09	87.68	80.14	86.97	194513
2024-07-23	86.93	90.26	86.82	89.00	159158
2024-07-24	88.08	89.98	86.49	86.89	112417
2024-07-25	87.28	92.56	87.28	91.57	218878
2024-07-26	93.49	94.54	91.70	94.18	201081
2024-07-29	94.63	94.63	89.96	90.64	110580
2024-07-30	91.18	91.61	90.24	91.13	78958
2024-07-31	92.07	93.75	89.66	90.73	134119
2024-08-01	91.00	91.46	85.55	86.50	152424
2024-08-02	82.78	85.05	81.23	84.84	191982
2024-08-05	80.26	83.91	78.80	81.29	269892
2024-08-06	82.00	82.92	80.31	80.62	186726
2024-08-07	82.12	82.91	80.49	80.71	160396
2024-08-08	82.22	82.44	81.07	82.38	118415
2024-08-09	82.05	82.20	80.29	81.07	76515
2024-08-12	81.67	82.00	80.18	81.35	140141
2024-08-13	82.31	82.86	80.88	82.40	88540
2024-08-14	82.95	82.95	78.48	81.32	153885
2024-08-15	83.57	85.62	83.00	83.55	105581
2024-08-16	83.48	86.29	83.48	84.48	78086
2024-08-19	84.54	85.66	84.54	85.41	84363
2024-08-20	85.24	85.24	83.06	83.24	61492
2024-08-21	83.32	83.64	81.75	82.76	58452
2024-08-22	82.97	83.45	81.64	82.81	57839
2024-08-23	83.65	88.67	82.25	86.25	141198
2024-08-26	87.41	87.41	84.67	84.68	93557
2024-08-27	84.00	84.63	82.95	83.12	70961
2024-08-28	83.05	84.40	82.47	82.77	103401
2024-08-29	82.88	84.53	82.60	83.30	75080
2024-08-30	82.99	84.19	82.50	83.98	117902
2024-09-03	83.43	83.93	81.20	81.79	93856
2024-09-04	81.72	82.66	80.41	80.54	97286
2024-09-05	80.98	81.24	79.48	80.18	92016
2024-09-06	80.60	80.81	77.55	78.86	173084
2024-09-09	79.11	80.26	77.99	79.75	162859
2024-09-10	80.13	81.30	76.55	78.39	126218
2024-09-11	77.66	78.45	76.04	77.99	129872
2024-09-12	78.67	79.45	78.09	79.39	75018
2024-09-13	80.48	81.25	79.69	81.18	85307
2024-09-16	81.65	83.73	80.53	82.82	104156
2024-09-17	83.73	84.65	82.10	82.46	175044
2024-09-18	82.87	85.93	80.47	81.97	105526
2024-09-19	84.17	85.29	82.49	84.01	118010
2024-09-20	83.62	84.77	81.76	81.80	489371
2024-09-23	82.65	83.10	80.94	81.85	95460
2024-09-24	81.75	82.22	79.45	80.02	113441
2024-09-25	80.19	80.19	77.93	77.95	102015
2024-09-26	79.00	79.41	77.09	77.19	126871
2024-09-27	78.31	79.26	77.32	78.42	96122
2024-09-30	78.27	80.07	77.21	79.54	99836
2024-10-01	79.50	79.50	76.22	76.56	130203
2024-10-02	75.90	77.35	75.60	75.64	131368
2024-10-03	75.02	75.06	73.49	73.80	133972
2024-10-04	75.29	76.13	74.42	74.63	105997
2024-10-07	75.61	77.60	73.93	74.64	337361
2024-10-08	75.25	76.74	74.85	76.25	121098
2024-10-09	75.98	77.52	75.73	76.00	144703
2024-10-10	75.18	76.50	75.00	76.50	85975
2024-10-11	76.79	79.48	76.40	79.07	95767
2024-10-14	78.99	79.77	78.38	78.90	92993
2024-10-15	79.10	82.85	79.04	80.83	129789
2024-10-16	82.13	83.57	81.03	83.11	222803
2024-10-17	82.50	88.49	81.75	87.11	267341
2024-10-18	86.91	89.49	85.70	89.46	225964
2024-10-21	89.12	89.31	86.96	88.07	235871
2024-10-22	87.90	89.40	87.52	89.23	118607
2024-10-23	88.83	90.44	87.28	88.76	138087
2024-10-24	88.91	90.25	88.60	89.61	122117
2024-10-25	89.80	90.50	87.69	88.34	101736
2024-10-28	89.42	92.37	88.96	91.71	141866
2024-10-29	90.98	92.07	90.83	91.16	82377
2024-10-30	90.72	93.64	90.72	90.86	99964
2024-10-31	90.85	90.85	88.29	88.37	152573
2024-11-01	88.98	91.20	87.35	87.61	129170
2024-11-04	87.15	87.58	85.88	87.01	87478
2024-11-05	86.99	89.76	86.98	89.30	88412
2024-11-06	96.36	102.49	95.55	98.61	405729
2024-11-07	98.85	98.85	94.69	95.37	150554
2024-11-08	95.63	97.16	94.69	95.82	159372
2024-11-11	97.82	100.46	97.32	100.08	187226
2024-11-12	99.96	103.12	99.28	103.08	166115
2024-11-13	103.81	105.05	101.13	102.68	185140
2024-11-14	103.28	103.54	100.30	100.68	143020
2024-11-15	101.03	101.76	97.85	98.29	114141
2024-11-18	98.13	98.88	97.28	97.88	119540
2024-11-19	96.31	100.12	96.31	99.87	101172
2024-11-20	99.88	100.55	98.20	98.88	66506
2024-11-21	99.01	102.75	97.41	102.19	127966
2024-11-22	103.17	106.03	102.30	105.06	134046
2024-11-25	106.44	110.58	106.19	110.16	223368
2024-11-26	109.27	110.56	107.17	108.82	133902
2024-11-27	109.86	110.10	107.60	108.38	89363
2024-11-29	108.72	108.72	105.00	107.09	149480
2024-12-02	107.76	107.76	104.75	107.02	119309
2024-12-03	107.06	107.06	104.40	104.46	80623
2024-12-04	104.06	105.41	102.26	104.65	92204
2024-12-05	105.08	105.51	102.55	102.61	69878
2024-12-06	103.64	104.67	102.83	104.22	68422
2024-12-09	104.66	105.26	101.43	101.81	94588
2024-12-10	101.84	103.74	100.50	101.14	122306
2024-12-11	102.57	103.88	99.78	101.92	118230
2024-12-12	102.04	102.75	100.37	100.56	143278
2024-12-13	100.73	102.29	97.88	98.64	145784
2024-12-16	98.36	100.87	97.75	99.74	100206
2024-12-17	98.86	99.18	97.11	97.23	102007
2024-12-18	98.06	98.84	90.49	91.09	126539
2024-12-19	92.60	94.91	90.38	90.97	132943
2024-12-20	89.97	93.56	89.51	91.50	499250
2024-12-23	91.45	92.55	90.62	92.24	93159
2024-12-24	92.19	93.74	91.82	92.70	49996
2024-12-26	92.26	92.97	91.33	92.58	95521
2024-12-27	91.85	92.40	89.44	90.94	77629
2024-12-30	90.48	91.93	89.18	91.15	73560
2024-12-31	92.19	92.19	90.55	90.88	54192
2025-01-02	91.51	92.25	88.19	88.76	84469
2025-01-03	89.27	89.58	87.47	88.99	144439
2025-01-06	89.10	90.84	87.45	87.98	101382
2025-01-07	88.21	88.21	85.81	86.53	109417
2025-01-08	85.85	88.16	85.45	87.77	100333
2025-01-10	85.84	86.02	83.14	83.35	172002
2025-01-13	82.51	85.40	82.46	85.00	145530
2025-01-14	85.81	87.61	85.63	87.25	86416
2025-01-15	90.34	91.63	89.35	91.58	122387
2025-01-16	91.56	92.44	90.00	90.75	100317
2025-01-17	91.80	92.41	90.10	90.75	123451
2025-01-21	92.00	92.28	90.86	91.27	131912
2025-01-22	90.74	92.08	89.90	91.97	147653
2025-01-23	88.70	88.70	76.00	78.86	457039
2025-01-24	77.84	80.10	77.02	78.56	196525
2025-01-27	78.05	79.55	75.79	76.46	157562
2025-01-28	76.15	79.86	76.15	78.63	122346
2025-01-29	78.08	79.55	76.13	77.36	117962
2025-01-30	78.57	78.80	76.30	77.27	94034
2025-01-31	77.65	78.30	76.29	77.06	104128
2025-02-03	75.55	76.47	74.65	75.96	141411
2025-02-04	75.74	78.08	75.03	77.07	112680
2025-02-05	77.35	77.81	76.70	77.80	109218
2025-02-06	78.10	79.08	77.31	78.63	137125
2025-02-07	78.25	78.88	76.78	76.85	99009
2025-02-10	76.86	77.02	75.95	76.15	130692
2025-02-11	75.55	78.41	75.02	76.47	84676
2025-02-12	74.78	75.25	72.82	73.74	353171
2025-02-13	73.95	75.77	72.50	73.19	122796
2025-02-14	73.77	76.05	72.55	72.57	99280
2025-02-18	72.74	76.08	71.92	72.81	154047
2025-02-19	72.05	72.37	71.25	71.86	108445
2025-02-20	71.39	71.61	70.40	70.47	208436
2025-02-21	71.24	71.24	67.17	67.48	240568
2025-02-24	68.16	70.17	67.64	67.80	150604
2025-02-25	68.40	69.75	67.42	68.40	202750
2025-02-26	68.17	69.36	67.62	68.97	214993
2025-02-27	69.96	71.33	67.68	68.31	242804
2025-02-28	68.71	70.30	67.97	68.85	242988
2025-03-03	68.66	69.05	66.06	66.56	158042
2025-03-04	67.58	68.28	62.81	62.94	218942
2025-03-05	62.90	63.94	61.69	63.21	200843
2025-03-06	62.36	63.78	61.81	62.99	160579
2025-03-07	62.84	63.22	61.02	62.40	143197
2025-03-10	61.66	62.64	59.51	59.71	239802
2025-03-11	60.30	60.79	58.22	58.56	152847
2025-03-12	59.04	61.05	58.54	59.75	279854
2025-03-13	59.86	62.33	59.31	59.80	224386
2025-03-14	60.42	65.10	59.55	61.09	221251
2025-03-17	61.17	63.01	60.56	60.81	269149
2025-03-18	60.29	62.90	60.29	61.26	163483
2025-03-19	61.25	65.64	60.68	62.17	159672
2025-03-20	61.34	62.81	61.34	61.44	109145
2025-03-21	61.02	62.04	60.76	61.59	452133
2025-03-24	62.66	65.38	62.39	64.78	183725
2025-03-25	65.12	65.64	63.61	64.22	189018
2025-03-26	64.24	65.50	62.28	62.95	228539
2025-03-27	62.92	63.53	61.26	61.28	130866
2025-03-28	60.87	61.27	58.07	58.80	179809
2025-03-31	57.55	58.94	56.88	57.80	251107
2025-04-01	57.40	58.05	56.50	57.51	211356
2025-04-02	56.51	59.53	56.51	58.61	219182
2025-04-03	55.01	55.79	51.40	51.50	346865
2025-04-04	49.50	51.71	47.19	51.53	427392
2025-04-07	49.51	54.20	48.54	50.46	550264
2025-04-08	52.53	55.42	48.08	48.81	336142
2025-04-09	49.95	54.37	46.81	53.54	410983
2025-04-10	51.93	52.38	48.03	49.39	188224
2025-04-11	48.81	49.52	47.05	49.00	196931
2025-04-14	49.67	51.06	48.63	50.87	260145
2025-04-15	50.77	52.70	50.56	51.20	177613
2025-04-16	50.55	51.14	48.84	49.95	208549
2025-04-17	48.16	48.71	42.90	48.62	1033324
2025-04-21	49.12	49.85	43.74	46.72	554679
2025-04-22	46.81	48.64	46.45	48.44	377309
2025-04-23	50.41	52.26	49.21	49.50	366796
2025-04-24	49.64	52.02	49.23	51.94	182488
2025-04-25	52.00	53.73	51.26	52.65	275028
2025-04-28	52.65	53.81	52.31	53.69	300843
2025-04-29	53.44	54.58	52.87	54.37	240107
2025-04-30	52.94	54.17	52.50	53.42	243592
2025-05-01	53.68	55.22	52.83	54.38	178539
2025-05-02	54.55	55.93	54.29	54.50	200592
2025-05-05	53.90	55.55	53.78	54.30	189894
2025-05-06	53.80	54.67	52.59	54.21	166151
2025-05-07	55.04	55.76	53.95	55.05	177001
2025-05-08	55.63	57.21	54.72	56.60	204565
2025-05-09	56.42	58.21	56.42	57.44	260573
2025-05-12	60.89	63.31	59.82	60.00	398525
2025-05-13	60.48	62.93	60.43	62.44	646755
2025-05-14	61.89	62.40	60.02	60.96	386925
2025-05-15	61.03	62.36	59.92	60.39	140918
2025-05-16	60.43	61.55	60.00	61.34	204371
2025-05-19	59.91	61.79	59.91	61.68	142663
2025-05-20	61.40	62.37	59.81	61.86	177381
2025-05-21	61.10	61.80	58.24	58.30	191042
2025-05-22	57.80	59.02	52.77	58.02	168940
2025-05-23	56.37	58.47	56.24	58.17	162225
2025-05-27	59.26	61.11	58.50	59.09	158594
2025-05-28	58.85	59.45	57.75	57.95	140185
2025-05-29	58.41	58.73	57.49	58.23	87546
2025-05-30	57.83	58.24	56.62	57.77	194940
2025-06-02	57.46	59.14	56.14	57.29	149597
2025-06-03	56.95	58.80	56.95	58.36	128693
2025-06-04	58.25	58.62	57.53	57.84	127299
2025-06-05	57.78	57.88	56.72	56.99	127124
2025-06-06	57.90	58.93	57.52	58.80	160672
2025-06-09	59.46	61.18	59.19	60.12	146161
2025-06-10	60.65	62.14	60.34	61.05	176216
2025-06-11	61.06	61.63	59.42	59.57	172449
2025-06-12	59.38	59.69	58.55	59.18	104825
2025-06-13	58.37	59.32	57.11	57.31	147040
2025-06-16	58.16	58.93	57.73	58.26	147405
2025-06-17	57.60	58.33	55.63	55.68	258389
2025-06-18	55.57	56.26	54.41	54.50	297531
2025-06-20	55.21	55.60	54.08	54.43	417275
2025-06-23	54.04	55.66	53.02	55.62	219045
2025-06-24	56.09	58.06	56.09	57.23	111871
2025-06-25	57.41	57.41	56.05	56.58	150467
2025-06-26	56.91	57.72	56.38	56.95	149760
2025-06-27	57.40	57.55	56.03	56.40	661665
2025-06-30	57.00	57.76	55.01	55.11	300453
2025-07-01	55.00	61.55	54.88	61.17	475723
2025-07-02	61.47	63.17	60.47	62.84	308036
2025-07-03	63.19	64.58	62.32	63.72	162420
2025-07-07	63.06	64.91	63.06	63.63	301848
2025-07-08	64.09	65.62	63.72	64.44	207763
2025-07-09	64.97	65.47	63.62	65.30	164952
2025-07-10	65.00	67.26	64.75	65.90	213074
2025-07-11	65.30	65.76	64.55	64.55	133812
2025-07-14	64.12	66.70	64.12	65.45	352808
2025-07-15	65.52	65.60	62.03	62.15	403798
2025-07-16	62.71	64.45	62.22	63.58	354278
2025-07-17	61.74	64.07	60.65	61.99	736286
2025-07-18	62.55	62.55	57.40	58.54	501059
2025-07-21	59.22	62.17	58.95	61.88	330776
2025-07-22	62.13	62.63	61.28	62.56	329902
2025-07-23	63.30	64.36	62.34	64.23	313869
2025-07-24	64.19	65.45	62.65	63.08	376658
2025-07-25	62.99	63.17	61.21	63.09	176597
2025-07-28	63.25	63.25	62.00	62.52	182062
2025-07-29	63.18	63.28	60.52	60.79	188535
2025-07-30	61.06	62.12	57.40	58.06	263993
2025-07-31	57.38	57.97	56.47	56.72	192074
2025-08-01	55.94	57.02	54.47	54.75	244625
2025-08-04	55.20	56.15	54.75	55.96	176950
2025-08-05	56.13	56.15	54.64	55.65	206253
2025-08-06	55.67	55.67	54.52	54.74	127180
2025-08-07	55.54	55.89	53.26	53.37	138843
2025-08-08	53.77	55.18	53.25	53.55	271772
2025-08-11	53.68	53.80	51.20	51.35	165924
2025-08-12	51.98	54.61	51.24	54.17	203004
2025-08-13	54.83	55.68	54.26	55.55	175072
2025-08-14	54.73	55.29	53.75	55.22	144359
2025-08-15	55.56	55.56	53.19	53.77	197046
2025-08-18	53.99	54.25	53.50	53.75	122470
2025-08-19	53.91	54.63	53.31	53.87	193209
2025-08-20	53.50	54.66	53.25	54.12	158816
2025-08-21	53.49	54.88	52.79	54.72	191729
2025-08-22	55.41	60.64	54.41	60.14	316640
2025-08-25	60.11	61.64	60.11	60.95	220762
2025-08-26	60.88	62.45	60.88	62.04	207685
2025-08-27	61.98	63.23	61.27	62.27	221467
2025-08-28	62.51	62.90	61.20	61.68	146079
2025-08-29	62.11	62.95	61.39	61.49	143302
2025-09-02	60.48	60.97	59.93	60.85	120382
2025-09-03	60.31	62.23	60.31	62.19	226985
2025-09-04	62.87	64.18	61.82	64.14	135135
2025-09-05	64.50	65.81	63.25	63.85	164843
2025-09-08	63.99	64.27	62.62	64.00	176635
2025-09-09	63.65	64.83	62.28	62.54	213534
2025-09-10	62.66	64.04	59.79	59.86	271428
2025-09-11	59.62	60.33	56.78	56.82	242665
2025-09-12	56.59	59.17	55.53	59.10	296886

Explore More About TFIN

Coins representing dividend payouts and trends

TFIN Dividend History

Discover Triumph Financial 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

TFIN Stock Split History

Discover Triumph Financial 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

TFIN Historical Prices

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

Web Analytics