TKR Historical Prices

Summary

Key Stock Metrics

69.35

(January 3, 2025)

52-Week Low

94.71

(April 30, 2024)

52-Week High

95.08

(July 12, 2023)

All-Time High

72.65

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	15.81	15.94	15.75	15.88	22200
1993-06-04	15.81	15.88	15.75	15.81	56000
1993-06-07	15.81	15.88	15.63	15.88	59000
1993-06-08	15.75	15.75	15.56	15.63	24000
1993-06-09	15.69	15.81	15.56	15.63	36200
1993-06-10	15.69	15.75	15.63	15.69	140400
1993-06-11	15.75	15.88	15.75	15.88	117200
1993-06-14	15.88	15.88	15.81	15.81	42000
1993-06-15	15.81	16.13	15.81	16.06	116200
1993-06-16	16.06	16.38	16.06	16.31	115600
1993-06-17	16.31	16.44	16.31	16.44	103600
1993-06-18	16.50	16.56	16.44	16.50	238400
1993-06-21	16.50	16.94	16.50	16.94	99200
1993-06-22	16.94	17.00	16.75	17.00	83000
1993-06-23	17.13	17.13	17.00	17.06	153000
1993-06-24	16.94	17.19	16.94	16.94	81800
1993-06-25	17.00	17.06	16.88	17.00	191000
1993-06-28	17.00	17.06	16.88	16.94	399800
1993-06-29	17.00	17.00	16.81	16.88	204200
1993-06-30	16.88	16.88	16.56	16.63	15000
1993-07-01	16.63	16.94	16.56	16.81	106400
1993-07-02	16.81	16.81	16.69	16.75	101400
1993-07-06	16.75	16.75	16.56	16.56	130200
1993-07-07	16.50	16.63	16.50	16.50	94400
1993-07-08	16.50	16.63	16.50	16.50	138200
1993-07-09	16.50	16.63	16.38	16.44	234800
1993-07-12	16.44	16.44	16.31	16.38	103600
1993-07-13	16.38	16.50	16.31	16.31	58200
1993-07-14	16.25	16.44	16.25	16.38	35400
1993-07-15	16.38	16.44	16.38	16.44	24400
1993-07-16	16.50	16.50	16.38	16.44	75600
1993-07-19	16.50	16.50	16.38	16.44	21600
1993-07-20	16.44	16.81	16.44	16.81	121800
1993-07-21	16.75	16.94	16.63	16.94	38800
1993-07-22	16.75	16.81	16.56	16.69	37200
1993-07-23	16.69	16.81	16.69	16.69	219600
1993-07-26	16.81	16.81	16.63	16.69	110000
1993-07-27	16.81	16.88	16.75	16.75	174600
1993-07-28	16.81	16.88	16.75	16.81	164800
1993-07-29	16.94	17.19	16.94	17.13	218800
1993-07-30	17.13	17.13	16.81	17.00	643000
1993-08-02	17.00	17.00	16.69	16.69	142400
1993-08-03	16.69	17.00	16.63	16.94	337400
1993-08-04	16.94	17.13	16.94	17.13	74800
1993-08-05	17.00	17.13	17.00	17.06	148000
1993-08-06	17.13	17.31	17.13	17.25	36400
1993-08-09	17.19	17.31	17.00	17.13	166800
1993-08-10	17.06	17.31	17.06	17.31	388200
1993-08-11	17.31	17.38	17.19	17.38	75400
1993-08-12	17.38	17.44	17.31	17.31	184000
1993-08-13	17.25	17.31	17.13	17.19	78200
1993-08-16	16.94	16.94	16.50	16.63	175400
1993-08-17	16.75	16.75	16.63	16.63	53000
1993-08-18	16.75	16.75	16.56	16.63	61800
1993-08-19	16.50	16.63	16.50	16.56	57400
1993-08-20	16.50	16.56	16.44	16.56	83400
1993-08-23	16.44	16.50	16.38	16.50	140400
1993-08-24	16.50	16.63	16.38	16.56	73800
1993-08-25	16.56	16.75	16.56	16.75	44800
1993-08-26	16.69	16.75	16.56	16.56	48200
1993-08-27	16.69	16.69	16.38	16.50	190200
1993-08-30	16.44	16.63	16.44	16.63	117400
1993-08-31	16.56	16.63	16.44	16.50	17000
1993-09-01	16.50	16.50	16.31	16.31	64800
1993-09-02	16.38	16.44	16.31	16.44	61000
1993-09-03	16.38	16.44	16.38	16.38	37000
1993-09-07	16.38	16.44	16.38	16.44	43400
1993-09-08	16.44	16.50	16.38	16.50	46000
1993-09-09	16.44	16.56	16.44	16.50	14000
1993-09-10	16.56	16.88	16.56	16.75	160400
1993-09-13	16.75	16.88	16.69	16.81	43400
1993-09-14	16.69	16.81	16.56	16.81	44800
1993-09-15	16.75	16.75	16.56	16.63	81800
1993-09-16	16.50	16.50	16.31	16.31	48000
1993-09-17	16.00	16.19	16.00	16.19	167800
1993-09-20	16.19	16.19	15.94	15.94	88000
1993-09-21	15.94	16.00	15.56	15.69	75800
1993-09-22	15.56	15.63	15.31	15.50	77400
1993-09-23	15.63	15.81	15.63	15.75	49600
1993-09-24	15.69	15.75	15.56	15.69	40200
1993-09-27	15.69	15.81	15.56	15.69	19200
1993-09-28	15.69	15.69	15.44	15.50	49600
1993-09-29	15.44	15.44	15.25	15.25	26200
1993-09-30	15.38	15.38	14.88	14.88	24200
1993-10-01	14.94	15.38	14.94	15.31	52600
1993-10-04	15.25	15.38	15.13	15.25	52000
1993-10-05	15.25	15.38	15.19	15.38	39600
1993-10-06	15.38	15.38	15.13	15.31	98400
1993-10-07	15.19	15.25	15.13	15.25	26400
1993-10-08	15.19	15.25	15.13	15.19	105600
1993-10-11	15.19	15.19	15.06	15.13	123400
1993-10-12	15.13	15.19	15.06	15.13	1036000
1993-10-13	15.13	15.19	15.06	15.13	58600
1993-10-14	15.13	15.31	15.13	15.25	97800
1993-10-15	15.38	15.56	15.38	15.56	532000
1993-10-18	15.50	15.81	15.44	15.81	48200
1993-10-19	15.69	15.94	15.69	15.94	75800
1993-10-20	15.94	16.13	15.81	16.00	78200
1993-10-21	16.00	16.06	15.94	15.94	41000
1993-10-22	16.00	16.00	15.88	15.94	68200
1993-10-25	15.88	16.13	15.88	16.00	93000
1993-10-26	16.00	16.06	15.94	16.00	53000
1993-10-27	15.81	16.13	15.75	16.13	104400
1993-10-28	16.13	16.31	16.00	16.00	309800
1993-10-29	16.00	16.19	16.00	16.13	44200
1993-11-01	16.13	16.19	15.94	16.13	98000
1993-11-02	16.13	16.13	16.00	16.06	98000
1993-11-03	16.00	16.13	16.00	16.06	143000
1993-11-04	16.06	16.06	15.69	16.00	73200
1993-11-05	16.00	16.00	15.94	15.94	128800
1993-11-08	15.81	16.00	15.81	15.88	46000
1993-11-09	15.88	15.94	15.88	15.88	237200
1993-11-10	15.88	15.94	15.88	15.94	21600
1993-11-11	15.88	16.00	15.88	15.88	76400
1993-11-12	15.88	16.06	15.88	16.06	993800
1993-11-15	15.94	16.06	15.94	16.00	41200
1993-11-16	15.88	16.25	15.88	16.25	60200
1993-11-17	16.13	16.44	16.06	16.31	113400
1993-11-18	16.25	16.25	16.19	16.25	15000
1993-11-19	16.25	16.25	16.19	16.25	28200
1993-11-22	16.13	16.19	16.00	16.13	56800
1993-11-23	16.13	16.25	16.00	16.13	275200
1993-11-24	16.19	16.19	16.00	16.00	6800
1993-11-26	16.13	16.19	16.00	16.00	20600
1993-11-29	16.06	16.25	16.06	16.19	117200
1993-11-30	16.13	16.19	16.06	16.19	111400
1993-12-01	16.13	16.25	16.06	16.13	262400
1993-12-02	16.19	16.25	16.06	16.13	15400
1993-12-03	16.06	16.19	16.00	16.06	87200
1993-12-06	16.00	16.13	16.00	16.13	38200
1993-12-07	16.13	16.13	16.06	16.06	27800
1993-12-08	16.00	16.13	16.00	16.06	15200
1993-12-09	16.19	16.25	16.13	16.19	28600
1993-12-10	16.19	16.25	16.06	16.19	110800
1993-12-13	16.19	16.31	16.19	16.25	121800
1993-12-14	16.38	16.38	16.25	16.31	29200
1993-12-15	16.31	16.56	16.31	16.56	135200
1993-12-16	16.56	16.63	16.56	16.56	22600
1993-12-17	16.56	16.75	16.56	16.75	93600
1993-12-20	16.75	16.81	16.69	16.81	42800
1993-12-21	16.88	16.88	16.81	16.88	25200
1993-12-22	16.88	17.19	16.75	17.13	62000
1993-12-23	17.13	17.19	17.13	17.13	59400
1993-12-27	17.19	17.19	17.13	17.13	11000
1993-12-28	17.13	17.31	17.13	17.25	17600
1993-12-29	17.25	17.38	17.00	17.13	66800
1993-12-30	17.13	17.19	16.94	16.94	48200
1993-12-31	17.00	17.00	16.81	16.81	119800
1994-01-03	16.81	17.00	16.75	16.75	66400
1994-01-04	16.75	16.88	16.75	16.88	189000
1994-01-05	16.88	17.06	16.88	17.06	43800
1994-01-06	17.25	17.69	17.19	17.69	580800
1994-01-07	17.69	17.75	17.56	17.63	137000
1994-01-10	17.75	17.88	17.63	17.75	165200
1994-01-11	17.81	17.81	17.63	17.63	150400
1994-01-12	17.63	17.63	17.44	17.56	572600
1994-01-13	17.44	17.44	17.31	17.44	64800
1994-01-14	17.50	17.50	17.13	17.19	764600
1994-01-17	17.25	17.25	17.00	17.00	70400
1994-01-18	17.13	17.13	16.94	17.00	277400
1994-01-19	17.13	17.38	17.06	17.38	86400
1994-01-20	17.25	17.38	17.25	17.38	11200
1994-01-21	17.50	17.50	17.31	17.44	181800
1994-01-24	17.44	17.81	17.44	17.81	193200
1994-01-25	17.81	18.25	17.81	18.25	253600
1994-01-26	18.19	18.19	17.88	18.00	112200
1994-01-27	18.00	18.00	17.81	18.00	50800
1994-01-28	18.13	18.13	17.75	17.88	138200
1994-01-31	18.00	18.31	18.00	18.25	293400
1994-02-01	18.31	18.38	18.19	18.38	234200
1994-02-02	18.25	18.25	17.88	17.94	37200
1994-02-03	18.00	18.31	17.88	18.25	47800
1994-02-04	18.38	18.50	18.06	18.06	90800
1994-02-07	17.75	18.13	17.63	17.94	122800
1994-02-08	17.88	18.13	17.88	18.00	47800
1994-02-09	18.13	18.44	18.00	18.44	74600
1994-02-10	18.38	18.75	18.38	18.69	39800
1994-02-11	18.56	18.69	18.56	18.56	92600
1994-02-14	18.44	18.44	18.13	18.13	127200
1994-02-15	18.19	18.31	18.13	18.25	188000
1994-02-16	18.25	18.38	18.25	18.31	42200
1994-02-17	18.31	18.38	18.13	18.25	65800
1994-02-18	18.25	18.31	18.13	18.13	38600
1994-02-22	18.25	18.44	18.25	18.31	65200
1994-02-23	18.44	18.44	17.94	18.25	55400
1994-02-24	18.38	18.38	17.75	17.88	51000
1994-02-25	17.88	17.94	17.81	17.81	72000
1994-02-28	17.81	17.88	17.75	17.81	34800
1994-03-01	17.69	17.69	17.38	17.50	27800
1994-03-02	17.50	17.50	17.38	17.50	41400
1994-03-03	17.50	17.50	17.38	17.44	46000
1994-03-04	17.50	17.75	17.38	17.63	84200
1994-03-07	17.69	17.81	17.69	17.81	17800
1994-03-08	17.81	17.81	17.56	17.56	18800
1994-03-09	17.63	17.75	17.56	17.69	26800
1994-03-10	17.63	17.69	17.63	17.69	25200
1994-03-11	17.63	18.06	17.63	17.94	44400
1994-03-14	17.94	18.44	17.94	18.25	99000
1994-03-15	18.31	18.50	18.31	18.50	749800
1994-03-16	18.38	18.50	18.31	18.50	68000
1994-03-17	18.38	18.44	18.19	18.31	106000
1994-03-18	18.38	18.44	18.25	18.44	204200
1994-03-21	18.38	18.38	18.00	18.13	73400
1994-03-22	18.19	18.31	18.06	18.19	24400
1994-03-23	18.25	18.50	18.19	18.31	52200
1994-03-24	18.31	18.38	18.00	18.00	79200
1994-03-25	18.13	18.19	18.00	18.00	37800
1994-03-28	17.94	17.94	17.63	17.63	83600
1994-03-29	17.63	17.63	17.25	17.25	39400
1994-03-30	17.19	17.19	16.38	16.38	90200
1994-03-31	16.44	16.50	16.00	16.44	105400
1994-04-04	16.31	16.44	16.19	16.25	62000
1994-04-05	16.44	16.94	16.31	16.75	69400
1994-04-06	16.81	17.13	16.69	17.13	91200
1994-04-07	17.25	17.63	17.25	17.63	56400
1994-04-08	17.50	17.50	17.13	17.19	54600
1994-04-11	17.19	17.19	17.00	17.13	13800
1994-04-12	17.13	17.13	16.88	17.13	73800
1994-04-13	17.13	17.50	17.13	17.44	89200
1994-04-14	17.50	17.63	17.31	17.50	218600
1994-04-15	17.69	17.69	17.31	17.44	57200
1994-04-18	17.44	17.44	17.00	17.25	62400
1994-04-19	17.19	17.50	17.00	17.44	182600
1994-04-20	17.31	17.50	16.75	16.94	129000
1994-04-21	16.94	16.94	16.75	16.75	43400
1994-04-22	16.81	16.81	16.50	16.56	80000
1994-04-25	16.44	16.81	16.44	16.75	41200
1994-04-26	16.75	17.06	16.69	17.00	53800
1994-04-28	16.94	17.19	16.75	16.88	87800
1994-04-29	16.88	17.38	16.88	17.06	61000
1994-05-02	17.44	17.44	17.19	17.31	118200
1994-05-03	17.25	17.25	16.94	17.19	119000
1994-05-04	17.19	17.25	17.13	17.19	45000
1994-05-05	17.19	17.19	17.13	17.19	22400
1994-05-06	17.13	17.13	16.88	16.88	36600
1994-05-09	16.94	16.94	16.50	16.50	79000
1994-05-10	16.63	16.63	16.56	16.63	44800
1994-05-11	16.63	16.63	16.56	16.63	30800
1994-05-12	16.56	16.59	16.31	16.50	81800
1994-05-13	16.44	16.50	16.44	16.50	10200
1994-05-16	16.31	16.50	16.31	16.44	31000
1994-05-17	16.38	16.69	16.31	16.63	44000
1994-05-18	16.81	16.81	16.50	16.50	268200
1994-05-19	16.19	16.38	15.88	16.38	137600
1994-05-20	16.31	16.38	16.06	16.38	112600
1994-05-23	16.31	16.44	16.13	16.25	39000
1994-05-24	16.31	16.31	15.88	15.88	157600
1994-05-25	15.81	15.88	15.63	15.88	60400
1994-05-26	15.81	16.19	15.81	16.19	48400
1994-05-27	16.06	16.25	16.06	16.19	43200
1994-05-31	16.06	16.38	16.06	16.38	31600
1994-06-01	16.44	16.44	16.06	16.06	51800
1994-06-02	16.13	16.50	16.06	16.44	245600
1994-06-03	16.50	16.94	16.38	16.94	104400
1994-06-06	16.94	16.94	16.75	16.88	69000
1994-06-07	16.75	16.75	16.31	16.38	132800
1994-06-08	16.44	16.44	16.31	16.38	45400
1994-06-09	16.38	16.38	16.31	16.38	14000
1994-06-10	16.38	16.63	16.31	16.63	69400
1994-06-13	16.56	16.69	16.56	16.69	41800
1994-06-14	16.69	16.88	16.69	16.81	49800
1994-06-15	16.88	16.88	16.56	16.56	78800
1994-06-16	16.63	17.19	16.56	17.13	73600
1994-06-17	17.19	17.19	17.00	17.06	93600
1994-06-20	17.00	17.25	16.88	16.94	85200
1994-06-21	16.94	17.06	16.94	17.00	82600
1994-06-22	17.13	17.25	17.00	17.13	149200
1994-06-23	17.06	17.19	16.94	16.94	47000
1994-06-24	16.94	17.13	16.38	16.38	46200
1994-06-27	16.31	16.56	16.06	16.56	46600
1994-06-28	16.56	16.69	16.13	16.56	44000
1994-06-29	16.63	16.63	16.31	16.44	29000
1994-06-30	16.44	16.44	16.25	16.38	77200
1994-07-01	16.31	16.31	16.19	16.31	104000
1994-07-05	16.25	16.44	16.25	16.25	54200
1994-07-06	16.25	16.38	16.19	16.31	27000
1994-07-07	16.25	16.75	16.25	16.44	78600
1994-07-08	16.44	16.63	16.31	16.63	50800
1994-07-11	16.63	16.63	16.44	16.56	61000
1994-07-12	16.63	16.63	16.38	16.44	93800
1994-07-13	16.44	16.94	16.44	16.81	64800
1994-07-14	16.88	16.94	16.81	16.88	129400
1994-07-15	16.44	16.50	16.38	16.44	93200
1994-07-18	16.44	16.44	16.19	16.38	78600
1994-07-19	16.38	16.81	16.38	16.75	60800
1994-07-20	16.63	16.63	16.44	16.56	75000
1994-07-21	16.56	16.75	16.56	16.56	78800
1994-07-22	16.69	16.81	16.63	16.81	156400
1994-07-25	16.75	16.81	16.69	16.69	13800
1994-07-26	16.63	16.75	16.63	16.75	21200
1994-07-27	16.69	16.69	16.63	16.69	26800
1994-07-28	16.63	16.69	16.38	16.38	29800
1994-07-29	17.00	17.50	17.00	17.44	323600
1994-08-01	17.31	18.06	17.31	18.06	145000
1994-08-02	18.19	18.75	18.13	18.63	224000
1994-08-03	18.63	18.63	18.31	18.38	75200
1994-08-04	18.38	18.56	18.31	18.38	96400
1994-08-05	18.25	18.31	18.13	18.13	32000
1994-08-08	18.13	18.19	18.00	18.13	51000
1994-08-09	18.19	18.19	17.94	17.94	69800
1994-08-10	18.00	18.13	17.94	18.13	75600
1994-08-11	18.13	18.13	17.81	18.13	142200
1994-08-12	18.00	18.31	17.81	18.19	138400
1994-08-15	18.19	18.44	18.13	18.25	215000
1994-08-16	18.25	18.69	18.25	18.69	132000
1994-08-17	18.69	18.69	18.44	18.69	187000
1994-08-18	18.56	18.69	18.50	18.50	438800
1994-08-19	18.56	18.56	18.38	18.44	37800
1994-08-22	18.38	18.56	18.38	18.56	42000
1994-08-23	18.56	18.75	18.50	18.69	33600
1994-08-24	18.81	19.06	18.75	18.94	166800
1994-08-25	19.00	19.00	18.88	18.88	39800
1994-08-26	19.00	19.19	18.94	19.13	94400
1994-08-29	19.25	19.44	19.19	19.44	47600
1994-08-30	19.63	19.63	19.50	19.50	154600
1994-08-31	19.44	19.56	19.31	19.44	114200
1994-09-01	19.44	19.44	19.25	19.25	41600
1994-09-02	19.13	19.13	18.94	18.94	198400
1994-09-06	19.00	19.00	18.88	18.88	147200
1994-09-07	18.88	18.94	18.81	18.88	52400
1994-09-08	18.81	19.13	18.81	19.13	40000
1994-09-09	19.00	19.19	18.88	18.88	107400
1994-09-12	18.88	19.00	18.88	19.00	83400
1994-09-13	19.00	19.25	18.94	19.25	79000
1994-09-14	19.25	19.38	19.19	19.25	113000
1994-09-15	19.19	19.19	19.00	19.13	72800
1994-09-16	19.13	19.25	19.06	19.19	105200
1994-09-19	19.19	19.19	19.13	19.13	12400
1994-09-20	19.06	19.06	18.81	18.81	49600
1994-09-21	18.75	18.75	18.44	18.50	69800
1994-09-22	18.50	18.56	18.44	18.44	38400
1994-09-23	18.44	18.88	18.38	18.75	170600
1994-09-26	18.81	18.81	18.69	18.75	39400
1994-09-27	18.75	18.81	18.56	18.75	113800
1994-09-28	18.75	18.94	18.75	18.94	50800
1994-09-29	18.88	18.88	18.69	18.75	25600
1994-09-30	18.63	18.94	18.56	18.81	41600
1994-10-03	18.75	19.06	18.56	19.06	67400
1994-10-04	18.88	18.94	18.69	18.75	100400
1994-10-05	18.75	18.75	18.56	18.63	37000
1994-10-06	18.50	18.63	18.50	18.56	29800
1994-10-07	18.44	18.69	18.44	18.56	55800
1994-10-10	18.56	18.75	18.56	18.69	58200
1994-10-11	18.75	19.00	18.69	18.94	44000
1994-10-12	18.94	19.25	18.81	19.19	102200
1994-10-13	19.19	19.50	19.13	19.13	131400
1994-10-14	19.06	19.13	18.88	18.88	64600
1994-10-17	18.94	18.94	18.63	18.63	91600
1994-10-18	18.69	18.81	18.56	18.63	59200
1994-10-19	18.63	18.63	18.38	18.44	143400
1994-10-20	18.50	18.50	18.13	18.13	47000
1994-10-21	18.13	18.13	17.94	18.00	67000
1994-10-24	18.00	18.19	17.81	17.88	81200
1994-10-25	17.88	17.88	17.38	17.38	115200
1994-10-26	17.50	17.88	17.50	17.50	234600
1994-10-27	17.63	17.81	17.56	17.63	126000
1994-10-28	17.63	17.81	17.63	17.63	52000
1994-10-31	17.69	17.69	17.38	17.44	180000
1994-11-01	17.44	17.44	17.06	17.25	155200
1994-11-02	17.19	17.31	17.06	17.19	47200
1994-11-03	17.13	17.38	17.13	17.38	49600
1994-11-04	17.38	17.44	16.63	16.69	2887400
1994-11-07	16.69	16.69	16.63	16.63	89800
1994-11-08	16.63	16.81	16.56	16.75	58600
1994-11-09	16.81	16.81	16.69	16.69	59400
1994-11-10	16.69	16.69	16.63	16.63	90000
1994-11-11	16.63	16.94	16.63	16.94	193200
1994-11-14	16.94	17.06	16.81	17.06	185800
1994-11-15	16.88	17.06	16.75	16.81	522400
1994-11-16	16.88	16.94	16.69	16.69	99400
1994-11-17	16.56	16.63	16.56	16.56	137000
1994-11-18	16.50	16.56	16.44	16.44	435400
1994-11-21	16.50	16.50	16.19	16.31	169800
1994-11-22	16.25	16.25	16.00	16.00	720200
1994-11-23	15.94	16.13	15.75	16.00	682600
1994-11-25	16.06	16.13	16.06	16.13	14200
1994-11-28	16.00	16.38	16.00	16.38	144600
1994-11-29	16.31	16.31	15.75	15.81	365400
1994-11-30	15.88	16.19	15.81	16.13	66600
1994-12-01	16.06	16.31	16.00	16.31	74000
1994-12-02	16.31	16.38	16.19	16.25	59200
1994-12-05	16.19	16.50	16.19	16.31	81000
1994-12-06	16.38	16.38	16.19	16.25	221600
1994-12-07	16.25	16.38	16.25	16.38	130200
1994-12-08	16.31	16.56	16.31	16.44	216600
1994-12-09	16.50	16.75	16.50	16.75	212400
1994-12-12	16.63	16.75	16.63	16.75	72000
1994-12-13	16.75	16.88	16.75	16.88	105800
1994-12-14	16.88	17.13	16.81	17.13	121000
1994-12-15	17.25	17.38	17.25	17.31	85400
1994-12-16	17.56	17.56	17.44	17.44	342200
1994-12-19	17.44	17.50	17.25	17.50	118200
1994-12-20	17.50	17.50	17.44	17.50	90600
1994-12-21	17.50	17.50	17.25	17.25	37600
1994-12-22	17.31	17.44	17.25	17.38	133400
1994-12-23	17.50	17.56	17.31	17.31	91600
1994-12-27	17.25	17.69	17.25	17.69	64600
1994-12-28	17.63	17.75	17.63	17.69	38400
1994-12-29	17.63	17.69	17.63	17.63	30600
1994-12-30	17.56	17.63	17.56	17.63	37000
1995-01-03	17.56	17.56	17.13	17.13	89600
1995-01-04	17.25	17.31	17.13	17.31	88000
1995-01-05	17.25	17.31	17.19	17.19	13200
1995-01-06	17.25	17.50	17.19	17.50	70000
1995-01-09	17.44	17.75	17.44	17.69	43000
1995-01-10	17.69	17.69	17.56	17.69	120400
1995-01-11	17.69	17.69	17.25	17.25	64800
1995-01-12	17.38	17.56	17.31	17.50	50200
1995-01-13	17.56	17.69	17.44	17.44	142000
1995-01-16	17.50	17.50	17.31	17.38	79200
1995-01-17	17.38	17.38	17.31	17.31	117600
1995-01-18	17.31	17.31	17.06	17.13	151200
1995-01-19	17.13	17.13	17.00	17.13	64600
1995-01-20	17.06	17.06	16.94	17.00	69000
1995-01-23	16.94	17.00	16.69	16.88	184200
1995-01-24	16.88	16.88	16.75	16.75	214600
1995-01-25	16.88	16.88	16.69	16.81	207800
1995-01-26	16.88	17.00	16.63	16.69	158600
1995-01-27	16.75	16.81	16.56	16.56	87200
1995-01-30	16.50	16.50	16.31	16.50	129600
1995-01-31	16.50	16.50	16.25	16.25	68000
1995-02-01	16.75	17.06	16.75	16.75	331600
1995-02-02	16.69	16.94	16.56	16.94	78800
1995-02-03	17.00	17.13	17.00	17.06	32800
1995-02-06	17.13	17.25	17.13	17.13	89600
1995-02-07	17.19	17.19	16.75	16.81	59200
1995-02-08	16.75	17.06	16.75	16.94	67000
1995-02-09	16.94	17.13	16.94	17.00	21800
1995-02-10	17.06	17.06	16.75	16.81	92400
1995-02-13	16.69	16.88	16.69	16.81	65000
1995-02-14	16.75	16.94	16.75	16.94	273600
1995-02-15	16.88	16.94	16.88	16.88	129000
1995-02-16	16.88	16.94	16.81	16.88	51800
1995-02-17	16.88	16.94	16.81	16.88	70000
1995-02-21	16.94	17.31	16.94	17.25	73400
1995-02-22	17.25	17.38	17.25	17.38	81800
1995-02-23	17.44	17.81	17.38	17.63	136400
1995-02-24	17.63	17.72	17.63	17.69	38200
1995-02-27	17.69	17.75	17.69	17.75	51200
1995-02-28	17.69	17.94	17.69	17.94	88400
1995-03-01	18.06	18.06	17.94	18.00	76800
1995-03-02	17.94	17.94	17.63	17.63	117600
1995-03-03	17.69	17.81	17.69	17.81	194600
1995-03-06	17.88	17.88	17.81	17.84	36600
1995-03-07	17.75	17.75	17.38	17.44	131000
1995-03-08	17.50	17.56	17.31	17.44	125400
1995-03-09	17.38	17.44	16.94	16.94	69800
1995-03-10	17.06	17.06	16.94	16.94	151200
1995-03-13	17.06	17.06	16.75	16.75	160800
1995-03-14	16.94	17.00	16.88	16.88	83400
1995-03-15	16.94	16.94	16.69	16.81	119200
1995-03-16	16.81	16.88	16.75	16.81	93400
1995-03-17	16.81	16.81	16.75	16.81	191600
1995-03-20	16.75	16.88	16.69	16.69	66000
1995-03-21	16.75	16.88	16.75	16.88	120200
1995-03-22	16.81	17.13	16.81	17.06	143800
1995-03-23	17.06	17.56	17.06	17.56	222800
1995-03-24	17.56	17.88	17.44	17.75	117600
1995-03-27	17.75	17.81	17.56	17.69	106200
1995-03-28	17.69	17.75	17.56	17.63	116200
1995-03-29	17.63	18.06	17.63	17.81	269000
1995-03-30	17.81	17.81	17.63	17.69	167000
1995-03-31	17.81	17.81	17.63	17.75	65600
1995-04-03	17.88	18.19	17.81	18.19	37200
1995-04-04	18.38	18.44	18.25	18.44	66600
1995-04-05	18.50	18.50	18.31	18.38	43800
1995-04-06	18.38	18.50	18.38	18.44	17200
1995-04-07	18.44	18.50	18.38	18.44	22000
1995-04-10	18.44	18.56	18.38	18.44	40000
1995-04-11	18.50	18.63	18.31	18.38	82400
1995-04-12	18.31	18.56	18.31	18.56	41600
1995-04-13	18.75	18.94	18.63	18.69	56400
1995-04-17	18.75	18.75	18.63	18.69	117200
1995-04-18	18.69	19.31	18.63	18.88	286000
1995-04-19	19.00	19.25	18.94	19.25	74200
1995-04-20	19.25	19.25	19.06	19.19	59000
1995-04-21	19.31	19.75	19.19	19.75	145200
1995-04-24	19.63	20.38	19.63	20.25	126000
1995-04-25	20.19	20.19	19.88	20.13	242000
1995-04-26	20.06	20.06	19.88	19.88	365400
1995-04-27	19.88	19.94	19.81	19.94	679800
1995-04-28	20.00	20.25	20.00	20.19	239800
1995-05-01	20.25	20.25	20.13	20.13	477600
1995-05-02	20.19	20.31	20.06	20.19	111200
1995-05-03	20.13	20.50	20.13	20.50	152800
1995-05-04	20.50	21.00	20.44	20.81	307200
1995-05-05	20.81	20.81	20.50	20.50	96800
1995-05-08	20.63	20.88	20.63	20.88	106600
1995-05-09	20.88	21.19	20.88	21.19	783800
1995-05-10	21.13	21.19	21.06	21.13	68600
1995-05-11	21.13	21.31	21.06	21.25	58000
1995-05-12	21.31	21.63	21.31	21.63	91200
1995-05-15	21.56	22.88	21.56	22.44	214200
1995-05-16	22.44	22.44	22.25	22.25	65400
1995-05-17	22.13	22.25	22.06	22.25	154600
1995-05-18	22.25	22.31	22.13	22.31	277600
1995-05-19	22.31	22.31	21.94	22.00	96200
1995-05-22	22.00	22.00	21.75	21.81	75000
1995-05-23	21.69	21.88	21.63	21.88	119000
1995-05-24	21.88	22.06	21.75	21.88	47600
1995-05-25	21.81	21.88	21.50	21.50	92400
1995-05-26	21.38	21.44	21.00	21.00	96800
1995-05-30	21.13	21.31	21.13	21.19	179800
1995-05-31	21.25	21.31	21.06	21.06	130000
1995-06-01	21.19	21.25	21.06	21.06	288400
1995-06-02	21.06	21.25	20.94	21.00	88600
1995-06-05	20.88	20.88	20.50	20.50	187200
1995-06-06	20.75	21.13	20.75	20.81	281000
1995-06-07	20.88	20.94	20.69	20.69	69600
1995-06-08	20.69	20.88	20.63	20.75	117400
1995-06-09	20.69	20.69	20.50	20.50	79000
1995-06-12	20.63	20.75	20.56	20.69	18600
1995-06-13	20.69	20.88	20.69	20.88	26200
1995-06-14	20.94	20.94	20.69	20.88	54000
1995-06-15	20.88	20.88	20.56	20.56	39200
1995-06-16	21.06	21.06	20.94	21.06	122600
1995-06-19	21.19	21.56	21.19	21.38	126000
1995-06-20	21.31	21.63	21.31	21.56	169800
1995-06-21	21.56	22.00	21.50	22.00	151400
1995-06-22	22.00	22.63	22.00	22.63	287000
1995-06-23	22.63	22.75	22.63	22.69	181400
1995-06-26	22.63	22.81	22.63	22.63	171200
1995-06-27	22.56	22.75	22.56	22.75	217600
1995-06-28	22.75	23.31	22.75	23.31	249000
1995-06-29	23.25	23.25	22.94	22.94	215000
1995-06-30	23.00	23.13	22.94	23.06	215600
1995-07-03	23.00	23.50	23.00	23.38	118000
1995-07-05	23.31	23.63	23.31	23.50	260200
1995-07-06	23.38	23.63	23.38	23.56	236800
1995-07-07	23.63	23.63	23.44	23.50	325800
1995-07-10	23.63	23.75	23.63	23.75	304000
1995-07-11	24.00	24.00	23.88	24.00	275600
1995-07-12	24.00	24.00	23.88	23.88	161400
1995-07-13	23.75	23.94	23.50	23.56	422000
1995-07-14	23.56	23.56	23.44	23.56	339400
1995-07-17	23.63	23.81	23.56	23.75	488400
1995-07-18	23.81	23.81	23.44	23.50	271800
1995-07-19	23.25	23.38	23.06	23.19	98200
1995-07-20	23.19	23.19	22.69	22.75	159800
1995-07-21	22.75	23.06	22.75	22.88	192200
1995-07-24	22.81	23.19	22.81	23.13	120400
1995-07-25	22.94	22.94	22.75	22.88	429000
1995-07-26	22.94	23.00	22.69	22.88	215200
1995-07-27	22.88	22.88	22.81	22.88	133400
1995-07-28	22.88	22.88	22.81	22.88	183200
1995-07-31	22.81	22.88	22.69	22.81	62600
1995-08-01	22.81	22.81	22.63	22.69	218400
1995-08-02	22.69	22.69	22.44	22.50	604200
1995-08-03	22.44	22.69	22.31	22.69	286800
1995-08-04	22.69	22.69	22.38	22.38	33000
1995-08-07	22.44	22.56	22.38	22.56	84800
1995-08-08	22.56	22.56	22.38	22.44	174000
1995-08-09	22.38	22.38	22.31	22.31	285000
1995-08-10	22.31	22.31	22.25	22.25	203800
1995-08-11	22.13	22.19	22.00	22.19	659400
1995-08-14	22.13	22.31	22.13	22.25	262000
1995-08-15	22.25	22.25	22.00	22.19	260000
1995-08-16	22.06	22.19	22.06	22.19	184200
1995-08-17	22.25	22.50	22.25	22.50	164200
1995-08-18	22.50	22.63	22.50	22.63	178400
1995-08-21	22.50	22.75	22.50	22.69	170800
1995-08-22	22.69	22.75	22.63	22.69	188000
1995-08-23	22.75	22.75	22.63	22.63	212200
1995-08-24	22.56	22.63	22.25	22.38	70200
1995-08-25	22.25	22.38	22.25	22.31	187400
1995-08-28	22.31	22.44	22.25	22.31	162200
1995-08-29	22.31	22.31	22.13	22.13	80800
1995-08-30	22.06	22.38	22.06	22.31	121800
1995-08-31	22.38	22.56	22.31	22.56	63600
1995-09-01	22.56	22.63	22.38	22.50	48000
1995-09-05	22.44	22.81	22.44	22.75	114800
1995-09-06	22.81	22.88	22.75	22.81	129000
1995-09-07	22.88	22.88	22.75	22.75	46600
1995-09-08	22.75	22.81	22.44	22.50	42400
1995-09-11	22.50	22.50	22.25	22.31	245600
1995-09-12	22.38	22.50	22.25	22.50	54200
1995-09-13	22.63	23.06	22.56	22.88	110200
1995-09-14	22.94	23.00	22.63	22.88	105400
1995-09-15	23.25	23.25	23.00	23.06	114200
1995-09-18	22.94	23.00	22.88	22.94	55000
1995-09-19	22.75	22.75	22.38	22.44	86400
1995-09-20	22.44	22.69	22.31	22.44	125600
1995-09-21	22.38	22.38	21.81	22.00	136000
1995-09-22	21.88	21.94	21.38	21.50	125600
1995-09-25	21.50	21.50	21.31	21.50	42200
1995-09-26	21.56	21.69	21.13	21.19	126000
1995-09-27	21.06	21.19	21.00	21.06	71800
1995-09-28	21.19	21.31	20.94	21.31	88000
1995-09-29	21.44	21.44	21.19	21.31	99400
1995-10-02	21.44	21.44	21.13	21.19	122400
1995-10-03	21.06	21.38	20.94	21.38	136000
1995-10-04	21.25	21.31	20.75	20.94	37400
1995-10-05	20.88	20.88	20.69	20.75	22600
1995-10-06	20.81	20.88	20.69	20.81	44200
1995-10-09	20.88	20.88	20.31	20.44	60600
1995-10-10	20.31	20.63	20.31	20.63	75200
1995-10-11	20.75	20.75	20.56	20.69	61000
1995-10-12	20.75	20.75	20.69	20.75	280600
1995-10-13	20.94	21.13	20.75	21.13	81800
1995-10-16	21.25	21.25	20.88	20.88	66200
1995-10-17	20.94	20.94	20.63	20.75	67600
1995-10-18	20.69	20.75	20.44	20.50	144000
1995-10-19	20.50	20.63	20.38	20.50	62800
1995-10-20	20.56	20.63	20.50	20.56	42200
1995-10-23	20.56	20.63	20.56	20.56	23200
1995-10-24	20.50	20.56	19.69	19.81	396400
1995-10-25	19.69	20.06	19.69	20.00	99000
1995-10-26	19.94	20.00	19.75	19.81	175200
1995-10-27	19.69	19.88	19.69	19.88	22400
1995-10-30	19.88	19.88	19.75	19.81	338400
1995-10-31	19.88	20.19	19.88	20.13	51400
1995-11-01	20.19	20.19	20.00	20.06	23600
1995-11-02	20.06	20.19	20.00	20.19	57200
1995-11-03	20.06	20.38	20.06	20.06	1002600
1995-11-06	19.94	20.00	19.63	19.69	143200
1995-11-07	19.75	19.94	19.63	19.63	75200
1995-11-08	19.75	19.88	19.63	19.75	203200
1995-11-09	19.75	19.75	19.44	19.69	129800
1995-11-10	19.56	19.94	19.38	19.75	131600
1995-11-13	19.88	19.94	19.81	19.81	177800
1995-11-14	19.88	19.88	19.63	19.69	36600
1995-11-15	19.50	19.75	19.44	19.75	127800
1995-11-16	19.75	20.06	19.69	20.00	222000
1995-11-17	20.06	20.13	19.94	20.06	115800
1995-11-20	20.06	20.19	20.00	20.06	110400
1995-11-21	20.06	20.25	20.06	20.25	154200
1995-11-22	20.38	20.50	20.38	20.38	61000
1995-11-24	20.50	20.56	20.50	20.50	22200
1995-11-27	20.56	20.75	20.56	20.75	64800
1995-11-28	20.69	20.88	20.63	20.88	89600
1995-11-29	20.88	20.94	20.50	20.50	34200
1995-11-30	20.50	20.56	20.13	20.19	179200
1995-12-01	20.25	20.38	20.06	20.13	193400
1995-12-04	20.13	20.13	19.75	19.81	114800
1995-12-05	19.81	20.19	19.81	20.19	146600
1995-12-06	20.06	20.13	19.94	19.94	52800
1995-12-07	19.88	19.88	19.75	19.81	59600
1995-12-08	19.75	19.81	19.69	19.81	81400
1995-12-11	19.81	19.81	19.25	19.38	60800
1995-12-12	19.38	19.50	19.38	19.44	63400
1995-12-13	19.38	19.63	19.38	19.56	180600
1995-12-14	19.63	19.81	19.56	19.69	43800
1995-12-15	19.81	19.88	19.69	19.75	191000
1995-12-18	19.63	19.81	19.00	19.00	116800
1995-12-19	19.00	19.19	18.56	18.56	195000
1995-12-20	18.69	19.44	18.69	19.13	336000
1995-12-21	19.13	19.50	19.13	19.31	64800
1995-12-22	19.31	19.50	19.00	19.19	50200
1995-12-26	19.19	19.31	19.13	19.25	18000
1995-12-27	19.19	19.19	19.06	19.13	135800
1995-12-28	19.13	19.31	19.13	19.31	153200
1995-12-29	19.25	19.38	19.13	19.13	129200
1996-01-02	19.19	19.88	19.13	19.88	96000
1996-01-03	19.88	20.00	19.81	20.00	150800
1996-01-04	20.00	20.13	19.50	19.69	192200
1996-01-05	19.63	19.69	19.38	19.44	45400
1996-01-08	19.44	19.81	19.44	19.75	36800
1996-01-09	19.75	19.88	19.44	19.44	165600
1996-01-10	19.44	19.56	19.38	19.56	115800
1996-01-11	19.50	19.88	19.50	19.56	94400
1996-01-12	19.63	19.63	19.50	19.56	161600
1996-01-15	19.50	19.75	19.50	19.75	50000
1996-01-16	19.75	19.75	19.44	19.50	50000
1996-01-17	19.56	19.63	18.81	18.81	116400
1996-01-18	19.00	19.06	18.75	18.75	158400
1996-01-19	18.75	18.88	18.69	18.75	180000
1996-01-22	18.81	18.88	18.75	18.75	120400
1996-01-23	18.81	19.25	18.75	19.19	43200
1996-01-24	19.19	19.81	19.19	19.81	210800
1996-01-25	19.81	19.81	19.25	19.63	212000
1996-01-26	19.50	20.88	19.50	20.88	352600
1996-01-29	20.88	20.88	20.13	20.13	132600
1996-01-30	20.25	20.75	20.25	20.63	125400
1996-01-31	20.63	20.88	20.63	20.69	137000
1996-02-01	20.94	22.25	20.94	22.06	523400
1996-02-02	22.06	22.44	22.06	22.25	319000
1996-02-05	22.13	22.13	21.94	22.00	205800
1996-02-06	22.13	23.50	22.13	23.00	285600
1996-02-07	22.94	22.94	22.44	22.50	643000
1996-02-08	22.75	22.88	22.38	22.81	121600
1996-02-09	22.81	23.44	22.75	22.75	117400
1996-02-12	22.88	23.56	22.88	23.31	415600
1996-02-13	23.38	23.81	23.38	23.75	641000
1996-02-14	23.69	23.69	23.31	23.44	578800
1996-02-15	23.44	23.56	23.00	23.06	231600
1996-02-16	23.00	23.13	22.81	22.94	242600
1996-02-20	22.81	23.19	22.75	22.94	96400
1996-02-21	23.06	23.31	23.00	23.31	346400
1996-02-22	23.44	23.44	23.19	23.44	183600
1996-02-23	23.44	23.44	23.25	23.25	228200
1996-02-26	23.13	23.44	23.00	23.31	116000
1996-02-27	23.25	23.31	23.13	23.25	41000
1996-02-28	23.31	23.31	22.69	22.75	216800
1996-02-29	22.75	23.00	22.13	22.50	203600
1996-03-01	22.56	22.63	22.25	22.56	66200
1996-03-04	22.56	22.56	22.00	22.50	246600
1996-03-05	22.50	23.13	22.38	22.88	96800
1996-03-06	22.88	23.19	22.75	22.94	82800
1996-03-07	22.81	22.94	22.69	22.75	69800
1996-03-08	22.81	22.81	21.88	21.94	67000
1996-03-11	21.81	22.69	21.50	22.56	120800
1996-03-12	22.50	22.50	22.00	22.31	82000
1996-03-13	22.44	22.75	22.44	22.75	56400
1996-03-14	22.75	23.06	22.75	23.00	348000
1996-03-15	23.00	23.13	22.94	23.06	148400
1996-03-18	23.06	23.50	23.06	23.50	101000
1996-03-19	23.50	23.63	23.31	23.50	91200
1996-03-20	23.50	23.50	23.19	23.31	140600
1996-03-21	23.25	23.31	23.13	23.25	33000
1996-03-22	23.38	23.50	23.31	23.50	42600
1996-03-25	23.50	23.50	23.19	23.19	112800
1996-03-26	23.13	23.19	23.06	23.06	89600
1996-03-27	23.06	23.19	23.06	23.13	91000
1996-03-28	23.06	23.19	23.00	23.00	32000
1996-03-29	23.06	23.06	22.81	23.06	96600
1996-04-01	23.19	23.25	22.94	23.19	102600
1996-04-02	23.19	23.19	23.06	23.19	27400
1996-04-03	23.19	23.19	23.06	23.19	39200
1996-04-04	23.25	23.38	23.25	23.38	66000
1996-04-08	23.38	23.38	23.06	23.13	60000
1996-04-09	23.00	23.00	22.63	22.63	91200
1996-04-10	22.63	22.63	22.44	22.50	92800
1996-04-11	22.44	22.44	22.13	22.19	64000
1996-04-12	22.19	22.19	21.97	22.13	149600
1996-04-15	22.13	22.19	22.00	22.06	63400
1996-04-16	22.13	22.31	22.00	22.19	136400
1996-04-17	22.13	22.13	21.75	22.00	140000
1996-04-18	22.13	22.13	21.94	22.00	30600
1996-04-19	21.94	21.94	21.44	21.44	170000
1996-04-22	21.63	21.63	21.25	21.31	125600
1996-04-23	21.31	21.38	20.56	20.63	245000
1996-04-24	20.63	20.88	20.50	20.75	189800
1996-04-25	20.88	21.00	20.50	20.50	75200
1996-04-26	20.56	20.63	20.06	20.06	126400
1996-04-29	20.38	20.38	19.94	20.00	161200
1996-04-30	20.00	20.00	19.81	19.81	77800
1996-05-01	19.75	19.75	19.44	19.50	352000
1996-05-02	19.44	19.81	19.31	19.50	315600
1996-05-03	19.56	19.56	19.13	19.19	203800
1996-05-06	19.19	19.25	19.00	19.06	667600
1996-05-07	19.13	19.69	19.13	19.56	544400
1996-05-08	19.56	20.19	19.50	20.13	1017000
1996-05-09	20.06	20.56	20.00	20.44	837800
1996-05-10	20.50	20.69	20.25	20.50	204600
1996-05-13	20.38	20.38	20.00	20.31	309800
1996-05-14	20.38	20.44	20.06	20.19	255800
1996-05-15	20.00	20.00	19.81	19.94	186800
1996-05-16	19.88	20.19	19.81	20.06	122000
1996-05-17	20.38	20.38	20.19	20.25	150600
1996-05-20	20.31	20.44	19.94	20.00	228400
1996-05-21	20.06	20.13	19.88	19.88	129400
1996-05-22	20.00	20.00	19.44	19.81	736600
1996-05-23	19.88	19.88	19.38	19.63	176000
1996-05-24	19.75	19.75	19.63	19.63	84800
1996-05-28	19.56	19.69	19.56	19.63	350000
1996-05-29	19.69	20.06	19.63	19.69	160600
1996-05-30	19.69	19.69	19.56	19.69	237400
1996-05-31	19.75	19.75	19.63	19.69	145000
1996-06-03	19.69	19.75	19.66	19.75	217000
1996-06-04	19.75	19.88	19.75	19.81	104200
1996-06-05	19.81	19.88	19.81	19.88	74600
1996-06-06	19.88	19.88	19.38	19.50	154200
1996-06-07	19.44	19.81	19.44	19.81	94600
1996-06-10	19.75	19.81	19.56	19.63	59600
1996-06-11	19.56	19.81	19.31	19.31	58400
1996-06-12	19.31	19.38	19.13	19.13	119600
1996-06-13	19.19	19.19	19.06	19.06	107600
1996-06-14	19.00	19.06	19.00	19.00	134200
1996-06-17	19.38	19.75	19.31	19.50	216200
1996-06-18	19.56	19.75	19.56	19.69	58200
1996-06-19	19.56	19.88	19.56	19.81	123200
1996-06-20	19.69	19.94	19.69	19.94	117400
1996-06-21	19.94	20.06	19.81	19.88	195400
1996-06-24	19.94	19.94	19.75	19.88	121600
1996-06-25	19.88	19.88	19.69	19.75	39200
1996-06-26	19.81	19.81	19.56	19.56	196600
1996-06-27	19.63	19.63	19.31	19.38	330600
1996-06-28	19.44	19.44	19.13	19.38	331400
1996-07-01	19.31	19.56	19.31	19.56	91600
1996-07-02	19.56	20.00	19.56	19.81	127000
1996-07-03	19.69	20.25	19.63	20.25	145200
1996-07-05	20.19	20.19	19.94	20.00	53800
1996-07-08	20.00	20.25	20.00	20.13	210000
1996-07-09	20.06	20.06	19.81	20.06	113000
1996-07-10	20.13	20.19	19.94	20.00	227800
1996-07-11	20.00	20.00	19.44	19.56	568200
1996-07-12	19.63	19.75	19.44	19.44	455400
1996-07-15	19.44	19.44	19.00	19.00	199800
1996-07-16	18.94	19.00	18.38	19.00	198400
1996-07-17	19.06	19.63	19.00	19.63	228400
1996-07-18	19.63	19.63	19.25	19.44	436600
1996-07-19	19.38	19.44	19.25	19.44	119600
1996-07-22	19.44	19.44	18.94	19.06	244000
1996-07-23	19.13	19.31	18.63	19.00	102200
1996-07-24	18.88	18.94	18.69	18.75	118600
1996-07-25	18.75	18.75	18.56	18.69	107000
1996-07-26	18.69	18.69	18.63	18.69	124400
1996-07-29	18.75	18.81	18.56	18.56	97000
1996-07-30	18.56	18.56	18.25	18.38	266200
1996-07-31	18.44	18.44	18.31	18.31	224800
1996-08-01	18.44	18.75	18.38	18.56	184600
1996-08-02	18.69	18.75	18.56	18.63	137400
1996-08-05	18.75	18.94	18.69	18.75	149600
1996-08-06	18.63	18.94	18.63	18.94	105600
1996-08-07	18.94	19.19	18.88	18.94	126400
1996-08-08	19.00	19.06	18.50	18.56	223600
1996-08-09	18.69	18.75	18.69	18.75	183800
1996-08-12	18.69	18.75	18.63	18.69	65600
1996-08-13	18.69	18.88	18.63	18.69	245800
1996-08-14	18.63	18.69	18.56	18.63	185400
1996-08-15	18.63	18.69	18.63	18.69	232800
1996-08-16	18.69	18.94	18.69	18.75	143600
1996-08-19	18.81	19.06	18.81	18.94	261600
1996-08-20	19.00	19.13	19.00	19.06	128600
1996-08-21	19.31	19.31	19.13	19.19	97200
1996-08-22	19.13	19.31	19.13	19.25	80800
1996-08-23	19.25	19.25	19.13	19.13	54400
1996-08-26	19.19	19.31	19.06	19.06	91200
1996-08-27	19.06	19.38	19.00	19.25	166000
1996-08-28	19.25	19.38	19.13	19.13	202200
1996-08-29	19.13	19.13	18.88	18.94	63400
1996-08-30	18.94	19.00	18.88	19.00	323000
1996-09-03	18.88	19.06	18.75	19.00	118000
1996-09-04	19.13	19.13	18.94	19.00	72200
1996-09-05	19.06	19.06	18.69	18.69	66000
1996-09-06	18.75	19.00	18.69	18.94	104000
1996-09-09	18.94	18.94	18.75	18.94	131200
1996-09-10	18.94	18.94	18.69	18.75	184000
1996-09-11	18.75	18.88	18.69	18.81	850600
1996-09-12	18.88	19.13	18.88	19.13	157200
1996-09-13	19.19	19.19	19.06	19.13	260800
1996-09-16	19.25	19.31	19.19	19.19	80600
1996-09-17	19.25	19.31	19.19	19.19	159000
1996-09-18	19.19	19.31	19.19	19.19	37400
1996-09-19	19.13	19.38	19.06	19.25	82000
1996-09-20	19.31	19.38	19.13	19.38	117600
1996-09-23	19.31	19.38	19.25	19.38	90000
1996-09-24	19.50	19.63	19.31	19.31	272600
1996-09-25	19.44	19.63	19.38	19.50	202600
1996-09-26	19.38	19.44	19.31	19.38	85600
1996-09-27	19.38	19.50	19.25	19.50	77200
1996-09-30	19.56	19.63	19.44	19.63	80200
1996-10-01	19.63	19.69	19.50	19.69	71200
1996-10-02	19.75	19.94	19.56	19.56	143800
1996-10-03	19.56	19.81	19.56	19.75	105200
1996-10-04	19.69	19.81	19.69	19.81	72000
1996-10-07	19.81	19.81	19.69	19.75	55200
1996-10-08	19.75	19.88	19.75	19.75	71000
1996-10-09	19.88	20.06	19.81	19.81	96200
1996-10-10	19.88	19.88	19.81	19.88	37400
1996-10-11	19.88	19.94	19.81	19.88	55200
1996-10-14	19.94	19.94	19.81	19.88	54400
1996-10-15	19.88	19.94	19.75	19.75	45600
1996-10-16	19.88	20.00	19.81	19.94	90000
1996-10-17	20.00	20.44	19.94	20.44	149400
1996-10-18	20.44	20.44	20.31	20.38	160800
1996-10-21	20.69	21.69	20.69	21.50	594000
1996-10-22	21.50	22.31	21.50	22.13	684200
1996-10-23	22.13	22.31	22.06	22.31	499400
1996-10-24	22.25	22.31	22.00	22.06	895800
1996-10-25	22.00	22.06	21.94	22.00	125800
1996-10-28	22.00	22.00	21.56	21.63	373200
1996-10-29	21.75	22.31	21.63	22.19	720000
1996-10-30	22.31	22.38	22.06	22.19	141600
1996-10-31	22.19	22.44	22.19	22.31	190800
1996-11-01	22.38	22.44	22.00	22.00	231800
1996-11-04	22.13	22.63	22.13	22.50	388200
1996-11-05	22.50	22.69	22.50	22.56	419000
1996-11-06	22.44	22.56	22.38	22.50	342400
1996-11-07	22.50	22.69	22.44	22.50	453400
1996-11-08	22.50	22.88	22.25	22.31	390400
1996-11-11	22.44	22.44	22.25	22.31	424200
1996-11-12	22.31	22.50	22.25	22.50	170200
1996-11-13	22.31	22.63	22.31	22.63	427800
1996-11-14	22.63	22.75	22.63	22.63	196200
1996-11-15	22.75	22.75	22.44	22.50	302600
1996-11-18	22.44	22.50	22.44	22.44	207400
1996-11-19	22.44	22.75	22.44	22.56	155600
1996-11-20	22.56	22.94	22.56	22.75	214600
1996-11-21	22.88	22.94	22.75	22.75	49200
1996-11-22	22.88	22.88	22.69	22.69	191800
1996-11-25	22.81	23.19	22.81	23.06	158800
1996-11-26	23.19	23.69	23.00	23.00	221000
1996-11-27	23.00	23.00	22.88	22.88	55600
1996-11-29	23.38	23.38	22.81	22.81	38800
1996-12-02	22.81	23.00	22.63	23.00	106400
1996-12-03	23.00	23.13	22.63	22.63	268600
1996-12-04	22.44	22.69	22.38	22.56	306600
1996-12-05	22.63	22.88	22.56	22.81	84400
1996-12-06	22.81	22.81	22.50	22.50	230000
1996-12-09	22.50	22.81	22.19	22.81	319000
1996-12-10	22.94	23.50	22.94	23.19	285200
1996-12-11	23.13	23.19	22.94	23.13	159600
1996-12-12	23.13	23.13	22.56	22.56	101600
1996-12-13	22.50	22.81	22.44	22.69	54800
1996-12-16	22.75	22.81	22.44	22.63	220000
1996-12-17	22.56	22.63	22.19	22.19	166800
1996-12-18	22.25	22.75	22.25	22.56	180400
1996-12-19	22.75	22.88	22.56	22.81	100600
1996-12-20	23.00	23.06	22.69	22.81	458400
1996-12-23	22.88	23.00	22.75	22.81	215400
1996-12-24	22.88	22.94	22.88	22.88	81400
1996-12-26	22.94	23.00	22.81	22.94	139400
1996-12-27	22.94	22.94	22.81	22.88	122800
1996-12-30	22.88	23.00	22.81	22.94	168600
1996-12-31	22.94	23.38	22.88	22.88	138400
1997-01-02	23.00	23.00	22.63	22.81	109000
1997-01-03	22.94	23.31	22.88	23.00	170000
1997-01-06	23.06	23.06	22.69	22.69	225800
1997-01-07	22.75	23.13	22.75	23.06	204200
1997-01-08	23.06	23.06	22.88	22.94	123600
1997-01-09	23.00	23.13	23.00	23.06	48200
1997-01-10	23.00	23.06	22.94	23.00	145800
1997-01-13	23.06	23.63	23.00	23.50	285400
1997-01-14	23.50	23.94	23.50	23.63	265400
1997-01-15	23.63	23.75	23.56	23.56	147200
1997-01-16	23.69	23.94	23.69	23.75	184800
1997-01-17	23.81	23.88	23.75	23.88	54000
1997-01-20	23.88	23.88	23.50	23.69	93600
1997-01-21	23.75	24.19	23.63	24.19	204600
1997-01-22	24.25	24.63	23.88	23.94	266400
1997-01-23	24.44	25.13	24.06	24.56	439400
1997-01-24	24.44	24.63	24.19	24.63	307600
1997-01-27	24.63	25.06	24.44	25.00	229400
1997-01-28	25.00	25.06	24.81	25.00	198800
1997-01-29	25.19	25.31	25.06	25.31	192600
1997-01-30	25.44	26.00	25.44	25.94	153200
1997-01-31	25.81	25.94	25.50	25.75	219800
1997-02-03	25.69	25.81	25.44	25.81	155200
1997-02-04	25.81	26.50	25.69	26.50	176600
1997-02-05	26.38	26.69	26.31	26.50	340000
1997-02-06	26.44	26.44	26.13	26.44	309600
1997-02-07	26.44	26.94	26.38	26.75	413600
1997-02-10	26.75	26.81	26.44	26.63	187800
1997-02-11	26.63	26.63	26.25	26.25	190400
1997-02-12	26.25	26.75	26.19	26.50	342800
1997-02-13	26.50	27.00	26.38	26.44	248800
1997-02-14	26.50	26.88	26.38	26.75	251200
1997-02-18	26.88	27.13	26.63	26.94	92000
1997-02-19	26.75	27.13	26.69	26.81	127200
1997-02-20	26.69	26.88	26.50	26.75	118600
1997-02-21	26.69	26.94	26.63	26.81	106800
1997-02-24	26.69	27.13	26.63	27.06	110000
1997-02-25	27.19	27.25	26.94	26.94	76600
1997-02-26	26.88	26.88	26.44	26.44	199800
1997-02-27	26.50	26.63	26.25	26.44	225000
1997-02-28	26.38	26.50	26.19	26.19	142000
1997-03-03	26.19	26.19	25.94	26.00	250200
1997-03-04	26.13	26.56	26.06	26.56	133200
1997-03-05	26.69	26.75	26.38	26.50	171600
1997-03-06	26.44	26.63	26.44	26.56	163000
1997-03-07	26.56	27.06	26.56	26.94	155200
1997-03-10	26.94	27.06	26.63	26.88	132000
1997-03-11	26.94	27.13	26.94	27.13	133200
1997-03-12	27.13	27.31	27.06	27.13	105600
1997-03-13	27.13	27.13	26.81	26.88	225800
1997-03-14	26.94	27.44	26.94	27.19	157200
1997-03-17	26.94	27.50	26.81	27.44	188200
1997-03-18	27.50	27.63	27.00	27.06	128600
1997-03-19	27.19	27.25	26.81	27.00	90400
1997-03-20	26.94	26.94	26.69	26.75	120200
1997-03-21	26.88	27.03	26.88	26.88	187200
1997-03-24	26.94	27.50	26.81	27.50	146800
1997-03-25	27.44	27.63	27.25	27.38	227400
1997-03-26	27.44	27.50	27.38	27.44	115800
1997-03-27	27.50	27.50	27.38	27.44	97000
1997-03-31	27.25	27.25	26.69	26.75	108600
1997-04-01	26.75	26.75	26.44	26.63	188800
1997-04-02	26.56	26.69	26.44	26.56	195400
1997-04-03	26.50	26.56	26.38	26.44	249200
1997-04-04	26.44	27.00	26.44	26.94	276000
1997-04-07	26.94	27.38	26.94	27.31	191200
1997-04-08	27.56	27.69	27.44	27.50	345600
1997-04-09	27.50	27.56	26.94	27.00	181000
1997-04-10	27.13	27.25	27.06	27.19	59200
1997-04-11	27.13	27.13	26.63	26.63	79200
1997-04-14	26.50	26.56	25.88	26.44	262000
1997-04-15	26.63	27.38	26.56	27.19	257800
1997-04-16	27.13	27.38	27.13	27.25	220400
1997-04-17	27.19	27.69	27.13	27.13	137200
1997-04-18	27.06	27.38	27.06	27.38	214200
1997-04-21	27.38	27.63	26.88	26.94	116800
1997-04-22	26.81	27.38	26.69	27.19	277400
1997-04-23	27.31	28.00	27.31	27.50	202200
1997-04-24	27.63	28.25	27.56	28.06	181200
1997-04-25	28.06	28.63	28.06	28.31	260600
1997-04-28	28.31	29.13	28.31	28.81	181400
1997-04-29	28.88	29.06	28.69	28.81	157400
1997-04-30	28.94	29.31	28.94	29.06	164800
1997-05-01	29.00	29.50	28.94	29.44	139200
1997-05-02	29.38	29.56	29.25	29.38	195600
1997-05-05	29.50	30.06	29.44	29.94	314200
1997-05-06	29.88	30.50	29.88	30.00	516000
1997-05-07	29.88	30.13	29.69	29.75	215200
1997-05-08	29.63	30.13	29.53	29.94	210800
1997-05-09	30.00	30.31	29.88	30.19	145200
1997-05-12	30.31	31.75	30.19	31.69	285600
1997-05-13	31.63	31.69	31.31	31.63	186000
1997-05-14	31.44	32.31	31.44	32.06	310400
1997-05-15	31.94	32.00	31.56	31.75	124000
1997-05-16	31.75	31.81	31.38	31.44	149600
1997-05-19	31.38	31.81	31.38	31.63	149800
1997-05-20	31.44	31.88	31.19	31.63	160600
1997-05-21	31.50	32.25	31.50	32.13	187600
1997-05-22	32.00	32.50	31.94	32.50	161800
1997-05-23	32.38	33.19	32.38	33.19	193000
1997-05-27	33.19	33.69	33.13	33.69	454600
1997-05-28	33.63	33.75	33.50	33.69	223200
1997-05-29	33.69	34.50	33.56	34.44	184200
1997-05-30	34.31	34.38	33.81	34.31	329400
1997-06-02	34.38	34.75	34.13	34.13	99500
1997-06-03	34.13	34.50	34.00	34.38	99800
1997-06-04	34.25	34.25	33.75	33.88	110500
1997-06-05	33.63	34.50	33.63	34.38	136000
1997-06-06	34.38	35.00	34.13	34.38	276900
1997-06-09	34.38	35.25	34.38	35.00	278400
1997-06-10	34.50	35.25	34.50	35.13	304500
1997-06-11	35.13	35.50	34.63	34.88	170300
1997-06-12	35.13	36.00	35.00	35.88	150500
1997-06-13	35.88	36.63	35.88	36.25	203500
1997-06-16	36.38	36.75	36.00	36.13	207500
1997-06-17	35.88	36.38	35.38	36.38	322100
1997-06-18	36.25	36.25	35.75	35.88	100500
1997-06-19	36.13	36.25	35.75	36.25	148200
1997-06-20	36.25	36.25	36.00	36.13	171400
1997-06-23	36.13	36.13	34.88	34.88	145100
1997-06-24	35.00	36.00	34.63	36.00	184300
1997-06-25	36.00	36.13	34.69	34.88	152700
1997-06-26	34.75	34.75	33.75	33.75	228100
1997-06-27	33.88	34.31	33.81	33.94	392900
1997-06-30	34.13	35.56	33.75	35.56	337300
1997-07-01	35.50	35.50	34.13	34.56	185900
1997-07-02	34.81	35.25	34.50	34.81	173500
1997-07-03	35.25	35.63	35.13	35.56	132100
1997-07-07	35.56	35.75	35.19	35.38	155500
1997-07-08	35.50	35.63	35.25	35.50	150000
1997-07-09	35.13	35.50	34.75	35.06	116800
1997-07-10	34.94	36.06	34.94	35.88	137800
1997-07-11	36.00	36.56	35.69	36.19	260300
1997-07-14	36.13	36.25	35.63	35.75	162600
1997-07-15	36.00	36.38	35.88	36.19	125600
1997-07-16	36.19	36.75	35.88	35.94	266800
1997-07-17	35.81	36.50	35.63	36.13	114300
1997-07-18	35.94	36.44	35.13	35.13	276600
1997-07-21	35.13	35.63	34.81	35.00	127800
1997-07-22	35.00	35.56	34.94	35.19	201900
1997-07-23	35.38	35.63	34.25	35.13	259900
1997-07-24	35.19	35.25	34.44	34.94	254900
1997-07-25	34.88	35.06	34.88	35.00	89100
1997-07-28	34.88	35.00	34.31	34.38	319200
1997-07-29	34.38	34.50	34.00	34.50	181200
1997-07-30	34.50	35.19	34.00	34.94	733900
1997-07-31	34.94	35.25	34.63	35.13	119300
1997-08-01	35.00	35.13	34.69	34.88	188100
1997-08-04	34.75	35.56	34.75	35.50	243700
1997-08-05	35.25	35.88	35.25	35.63	96700
1997-08-06	35.88	36.13	35.75	36.00	128700
1997-08-07	36.00	36.00	35.56	35.69	143500
1997-08-08	35.50	35.94	35.38	35.81	275600
1997-08-11	35.81	36.50	35.75	36.25	132700
1997-08-12	36.25	36.69	36.00	36.19	238300
1997-08-13	36.31	36.69	36.00	36.56	163600
1997-08-14	36.56	36.63	35.75	36.25	132700
1997-08-15	35.88	35.94	35.06	35.19	123600
1997-08-18	34.75	35.13	34.44	35.13	267100
1997-08-19	35.38	36.69	35.25	36.69	225600
1997-08-20	36.69	37.56	36.31	37.56	288900
1997-08-21	37.69	37.94	37.06	37.13	322300
1997-08-22	36.88	37.06	36.56	37.00	212500
1997-08-25	37.13	37.88	37.00	37.31	111800
1997-08-26	37.38	37.88	37.25	37.38	93300
1997-08-27	37.25	37.31	36.81	37.06	94900
1997-08-28	36.94	37.75	36.75	37.31	129600
1997-08-29	37.31	37.56	37.00	37.44	103100
1997-09-02	37.38	38.38	37.25	38.13	172300
1997-09-03	38.13	39.25	38.13	38.75	100800
1997-09-04	38.75	38.75	38.31	38.38	119100
1997-09-05	38.44	39.06	37.88	38.00	149200
1997-09-08	38.25	38.94	38.25	38.38	137900
1997-09-09	38.38	38.75	38.25	38.25	77700
1997-09-10	38.38	38.81	38.06	38.13	83400
1997-09-11	38.13	38.31	37.13	37.38	129900
1997-09-12	37.38	38.13	36.81	38.13	174900
1997-09-15	38.13	38.56	37.88	38.00	115000
1997-09-16	38.00	39.88	38.00	39.63	201800
1997-09-17	39.69	39.75	39.31	39.69	220100
1997-09-18	40.00	41.19	39.88	40.06	263000
1997-09-19	40.00	40.38	39.81	40.06	179400
1997-09-22	40.06	40.75	40.06	40.31	157900
1997-09-23	40.31	40.31	39.00	39.38	239300
1997-09-24	39.50	39.88	38.63	38.63	136800
1997-09-25	38.69	38.94	37.69	38.25	236900
1997-09-26	38.25	38.88	38.25	38.75	59900
1997-09-29	39.00	41.50	39.00	41.44	226000
1997-09-30	41.31	41.31	39.88	40.06	244000
1997-10-01	40.19	40.50	39.88	40.19	116900
1997-10-02	40.44	40.50	39.25	39.44	137900
1997-10-03	39.69	40.19	38.69	39.19	462400
1997-10-06	39.25	40.00	39.13	39.25	169900
1997-10-07	39.63	40.06	39.44	39.69	178100
1997-10-08	39.56	39.75	38.88	39.06	202800
1997-10-09	39.00	39.00	37.44	38.56	256700
1997-10-10	38.13	39.19	37.13	39.13	175900
1997-10-13	39.38	39.50	38.88	38.88	42400
1997-10-14	39.13	39.63	38.50	39.00	86000
1997-10-15	38.75	39.38	38.75	39.06	91800
1997-10-16	39.44	39.81	39.13	39.13	123200
1997-10-17	38.88	39.31	37.75	37.94	149300
1997-10-20	37.94	38.81	37.81	38.69	103300
1997-10-21	39.25	39.75	39.00	39.38	179500
1997-10-22	39.38	39.38	38.38	38.44	181800
1997-10-23	38.00	38.00	35.50	35.81	303000
1997-10-24	36.13	36.63	35.38	35.69	281600
1997-10-27	35.44	35.63	32.88	32.94	303200
1997-10-28	32.00	33.63	31.06	33.63	333000
1997-10-29	33.56	34.88	32.75	33.94	225800
1997-10-30	34.19	34.50	33.00	33.00	176500
1997-10-31	33.44	34.19	33.31	33.50	134900
1997-11-03	34.00	34.75	33.94	34.69	122000
1997-11-04	34.69	35.50	34.56	35.50	113100
1997-11-05	35.50	36.25	35.50	35.81	177700
1997-11-06	35.81	36.13	35.50	35.63	202600
1997-11-07	35.25	35.31	34.06	34.25	116900
1997-11-10	34.56	35.31	34.56	34.75	133800
1997-11-11	34.63	35.00	34.00	34.19	50200
1997-11-12	34.00	34.44	33.00	33.00	120200
1997-11-13	33.25	34.44	33.25	33.88	139600
1997-11-14	33.75	34.50	33.56	34.38	117500
1997-11-17	34.50	35.19	34.44	34.81	152700
1997-11-18	34.81	35.44	34.81	34.94	132500
1997-11-19	34.50	35.44	34.50	35.25	175100
1997-11-20	35.38	35.38	34.63	35.25	142200
1997-11-21	35.25	35.44	34.63	35.06	113400
1997-11-24	35.06	35.06	34.31	34.31	218100
1997-11-25	34.44	35.06	34.44	35.06	109300
1997-11-26	34.94	35.31	34.75	34.88	66000
1997-11-28	35.19	35.44	35.06	35.44	27900
1997-12-01	35.38	35.81	35.19	35.75	182500
1997-12-02	35.56	35.88	35.13	35.44	183800
1997-12-03	35.44	35.44	34.69	35.19	139800
1997-12-04	35.38	36.13	35.38	35.94	106600
1997-12-05	35.88	36.44	35.81	35.88	216300
1997-12-08	36.06	36.25	35.38	35.69	218900
1997-12-09	35.25	35.25	34.56	34.75	164200
1997-12-10	34.88	35.75	34.88	35.06	143800
1997-12-11	34.94	34.94	34.13	34.75	120100
1997-12-12	35.00	35.31	34.75	35.13	131000
1997-12-15	35.13	35.38	34.19	34.19	90400
1997-12-16	34.31	35.06	34.31	34.56	103100
1997-12-17	34.44	35.13	34.44	34.63	74500
1997-12-18	34.63	35.13	34.44	34.50	173500
1997-12-19	34.50	34.50	32.75	34.00	238000
1997-12-22	34.19	34.81	34.13	34.44	73800
1997-12-23	34.31	34.69	34.06	34.13	79300
1997-12-24	34.38	34.50	33.50	33.50	67500
1997-12-26	33.75	34.25	33.75	34.00	43100
1997-12-29	34.25	34.69	33.88	34.44	119600
1997-12-30	34.19	34.19	33.63	33.75	175900
1997-12-31	34.06	34.56	34.00	34.38	201700
1998-01-02	34.38	34.81	34.38	34.81	111200
1998-01-05	34.69	35.13	34.38	34.88	86100
1998-01-06	34.75	35.13	34.19	34.19	94500
1998-01-07	34.25	34.75	34.00	34.75	241700
1998-01-08	34.63	34.75	34.25	34.38	84400
1998-01-09	34.50	34.50	32.81	32.88	207900
1998-01-12	32.69	33.81	32.31	33.81	141500
1998-01-13	34.00	34.19	33.50	33.94	130400
1998-01-14	33.94	34.13	33.50	34.13	65300
1998-01-15	33.88	33.94	33.69	33.81	81100
1998-01-16	33.81	33.94	33.19	33.44	190000
1998-01-20	33.31	34.00	33.00	33.88	285300
1998-01-21	30.00	32.31	30.00	32.25	519200
1998-01-22	31.88	32.81	31.25	31.94	359900
1998-01-23	32.00	32.63	31.69	32.06	110600
1998-01-26	32.31	32.69	32.13	32.25	107600
1998-01-27	32.63	33.00	32.31	32.31	239100
1998-01-28	32.19	32.19	31.56	31.69	235700
1998-01-29	31.81	33.13	31.00	32.56	328000
1998-01-30	32.63	32.69	32.19	32.25	178200
1998-02-02	32.50	32.94	32.06	32.19	240800
1998-02-03	32.19	32.19	31.13	32.06	347900
1998-02-04	31.69	31.94	31.38	31.81	188500
1998-02-05	31.94	32.00	31.25	31.88	146700
1998-02-06	32.00	32.50	32.00	32.13	241500
1998-02-09	32.13	32.25	30.88	30.94	308000
1998-02-10	31.00	32.06	31.00	31.69	418500
1998-02-11	31.88	32.25	31.69	31.75	132400
1998-02-12	31.50	32.69	31.50	32.50	279300
1998-02-13	32.25	32.63	32.06	32.19	151500
1998-02-17	32.38	32.81	32.13	32.50	182000
1998-02-18	32.56	32.88	32.38	32.38	387400
1998-02-19	32.56	32.63	31.81	32.06	225000
1998-02-20	32.44	32.44	31.88	32.00	638900
1998-02-23	32.13	32.31	31.63	31.75	91700
1998-02-24	31.50	31.56	31.00	31.44	326200
1998-02-25	31.50	31.75	31.19	31.63	269600
1998-02-26	31.50	32.50	31.25	32.06	141600
1998-02-27	32.00	32.50	31.63	32.25	120000
1998-03-02	32.13	33.00	32.13	33.00	104100
1998-03-03	33.13	33.38	32.88	33.31	209800
1998-03-04	33.31	33.69	33.00	33.13	109800
1998-03-05	32.94	33.00	32.38	32.56	129500
1998-03-06	32.44	32.88	32.44	32.50	89400
1998-03-09	32.50	33.50	32.50	32.88	207900
1998-03-10	33.00	33.38	33.00	33.13	92200
1998-03-11	32.88	33.63	32.88	33.38	98200
1998-03-12	33.38	34.25	33.38	34.00	89300
1998-03-13	34.13	34.75	34.00	34.75	146500
1998-03-16	35.00	35.63	34.56	34.69	184900
1998-03-17	34.75	35.00	34.50	35.00	55300
1998-03-18	35.00	35.44	34.50	34.56	77200
1998-03-19	34.44	34.81	34.25	34.81	94900
1998-03-20	34.88	35.13	34.63	35.06	91100
1998-03-23	34.88	34.88	34.00	34.25	127200
1998-03-24	34.31	34.69	34.00	34.44	101300
1998-03-25	34.38	34.56	34.25	34.56	73500
1998-03-26	34.56	34.63	34.06	34.31	94900
1998-03-27	34.31	34.38	33.38	33.75	86400
1998-03-30	33.94	34.00	33.50	33.88	51100
1998-03-31	34.00	34.19	33.63	33.81	110400
1998-04-01	33.81	34.13	33.38	34.13	103600
1998-04-02	34.13	35.06	34.06	35.06	130600
1998-04-03	34.94	35.63	34.94	35.13	157800
1998-04-06	35.38	35.56	34.81	34.81	102200
1998-04-07	34.81	35.88	34.44	34.56	169600
1998-04-08	34.75	34.75	34.00	34.38	77600
1998-04-09	34.38	34.81	33.94	34.19	96200
1998-04-13	34.31	34.38	33.31	33.81	135800
1998-04-14	33.94	34.25	33.81	34.06	71900
1998-04-15	33.94	34.63	33.63	34.25	114900
1998-04-16	34.25	34.44	33.25	33.81	137200
1998-04-17	34.38	34.38	33.69	34.00	83800
1998-04-20	33.81	34.00	33.56	33.75	144300
1998-04-21	33.81	35.25	33.25	35.19	302800
1998-04-22	35.63	36.88	35.50	36.06	307100
1998-04-23	36.06	36.06	35.31	35.50	82500
1998-04-24	35.50	36.69	35.25	36.50	310900
1998-04-27	36.38	37.94	36.38	37.75	529200
1998-04-28	38.25	38.38	36.56	36.88	304200
1998-04-29	37.06	39.00	37.06	38.44	276400
1998-04-30	38.50	40.00	38.44	39.94	412200
1998-05-01	40.06	41.50	40.06	41.44	221400
1998-05-04	41.31	41.94	40.75	41.75	305400
1998-05-05	41.75	41.75	40.56	40.88	138500
1998-05-06	40.69	40.75	38.75	38.88	230600
1998-05-07	38.88	39.69	38.50	39.00	153100
1998-05-08	39.19	40.44	39.13	40.13	224000
1998-05-11	40.00	40.88	39.69	40.31	155300
1998-05-12	40.38	40.75	40.06	40.56	103700
1998-05-13	40.44	40.88	40.19	40.81	136100
1998-05-14	40.50	41.06	40.31	40.88	160700
1998-05-15	40.38	40.75	39.88	40.38	149700
1998-05-18	40.25	40.50	40.06	40.19	80900
1998-05-19	40.44	40.44	39.13	39.38	121700
1998-05-20	39.50	39.63	38.88	39.31	150000
1998-05-21	39.69	39.81	39.13	39.31	72800
1998-05-22	39.38	39.50	38.75	39.13	65500
1998-05-26	39.13	39.38	37.81	37.88	227000
1998-05-27	37.75	38.63	37.63	38.56	106400
1998-05-28	38.63	38.75	37.19	37.50	166000
1998-05-29	37.63	38.00	37.00	37.75	129400
1998-06-01	37.63	37.94	36.75	37.25	145900
1998-06-02	37.50	37.75	36.56	36.63	139600
1998-06-03	36.63	37.25	36.38	36.44	178600
1998-06-04	36.44	36.94	35.88	36.88	250900
1998-06-05	37.00	38.00	36.94	37.88	88200
1998-06-08	37.88	38.00	37.63	37.81	57600
1998-06-09	37.56	37.94	37.06	37.31	80900
1998-06-10	37.44	37.63	36.38	36.56	89900
1998-06-11	36.69	36.69	34.56	34.56	209900
1998-06-12	34.44	35.13	33.94	34.06	199700
1998-06-15	34.00	34.88	34.00	34.63	173100
1998-06-16	34.44	35.69	34.31	35.31	139200
1998-06-17	35.31	36.25	35.25	35.50	97800
1998-06-18	35.50	35.50	34.06	34.50	187300
1998-06-19	34.00	34.63	31.13	31.63	571000
1998-06-22	31.56	32.50	31.50	31.88	394400
1998-06-23	31.94	32.00	31.13	31.38	374500
1998-06-24	31.25	31.38	30.25	30.63	505600
1998-06-25	30.81	30.94	30.25	30.75	513500
1998-06-26	30.81	31.88	30.75	31.25	242200
1998-06-29	31.50	31.63	31.13	31.38	137800
1998-06-30	31.50	31.50	30.81	31.00	126400
1998-07-01	30.88	31.13	30.63	30.94	173300
1998-07-02	30.81	31.38	30.81	31.13	290600
1998-07-06	31.31	31.50	31.13	31.31	95400
1998-07-07	31.06	31.25	30.91	30.94	72000
1998-07-08	30.94	31.13	30.00	30.06	177000
1998-07-09	30.56	30.56	29.75	29.75	391800
1998-07-10	29.81	30.00	29.50	29.50	218100
1998-07-13	29.25	30.00	29.25	29.31	187800
1998-07-14	29.44	29.63	28.75	29.00	256700
1998-07-15	28.88	30.00	28.88	29.81	374000
1998-07-16	29.88	29.88	29.38	29.63	141000
1998-07-17	29.75	29.94	29.50	29.69	131400
1998-07-20	29.63	29.69	29.13	29.31	161200
1998-07-21	29.38	29.38	28.31	28.50	104800
1998-07-22	25.75	25.75	23.50	24.50	1108000
1998-07-23	24.31	26.31	24.31	25.00	730200
1998-07-24	24.81	25.00	23.75	23.88	448900
1998-07-27	24.00	24.13	23.75	23.88	482400
1998-07-28	23.63	24.06	23.44	23.81	361800
1998-07-29	23.88	24.00	23.13	23.38	479300
1998-07-30	23.50	23.81	23.13	23.31	342400
1998-07-31	23.56	24.25	23.25	23.56	343700
1998-08-03	23.44	23.50	23.06	23.19	360800
1998-08-04	23.00	23.13	22.31	22.50	353200
1998-08-05	22.50	22.88	22.00	22.25	454700
1998-08-06	22.06	23.06	22.00	22.94	202400
1998-08-07	22.94	23.50	22.63	23.31	369100
1998-08-10	23.31	23.63	22.81	22.81	304900
1998-08-11	22.50	22.50	21.81	22.06	339000
1998-08-12	22.25	23.44	22.13	23.38	262800
1998-08-13	23.56	24.00	23.00	23.31	234400
1998-08-14	23.56	23.56	22.50	22.69	139700
1998-08-17	22.69	23.00	22.13	22.69	153300
1998-08-18	23.13	23.69	22.63	23.56	172200
1998-08-19	23.56	23.88	22.31	22.38	318500
1998-08-20	22.31	22.50	22.00	22.13	144500
1998-08-21	21.50	21.69	20.69	20.94	367100
1998-08-24	20.88	21.31	20.38	20.94	309100
1998-08-25	21.00	21.31	20.19	20.19	293700
1998-08-26	20.31	20.38	20.00	20.25	311700
1998-08-27	20.44	20.63	20.00	20.00	504600
1998-08-28	20.00	20.06	19.31	19.63	294800
1998-08-31	19.63	19.75	18.13	18.25	383500
1998-09-01	18.31	18.56	17.38	17.44	488500
1998-09-02	17.88	18.19	17.75	17.81	459800
1998-09-03	17.81	18.00	17.00	17.88	496500
1998-09-04	18.00	18.25	17.75	18.06	236500
1998-09-08	18.13	19.44	18.13	19.31	438000
1998-09-09	19.13	19.63	18.19	18.44	215100
1998-09-10	18.00	18.00	17.38	17.75	274800
1998-09-11	17.75	17.75	17.63	17.69	273200
1998-09-14	17.75	18.13	17.75	17.88	291500
1998-09-15	18.00	18.06	17.75	17.75	276400
1998-09-16	17.94	18.00	17.63	17.75	270300
1998-09-17	17.63	17.63	16.94	17.13	260200
1998-09-18	16.75	17.00	16.50	16.69	452200
1998-09-21	16.75	17.06	15.63	16.38	372900
1998-09-22	16.50	16.81	16.19	16.38	295800
1998-09-23	16.50	16.63	15.94	16.38	478000
1998-09-24	16.44	16.44	15.50	16.25	517800
1998-09-25	16.00	16.38	15.94	16.19	240100
1998-09-28	16.44	16.69	16.06	16.31	269600
1998-09-29	16.50	16.81	15.75	16.13	303800
1998-09-30	16.13	16.13	15.06	15.13	528500
1998-10-01	15.13	15.69	15.00	15.31	637700
1998-10-02	15.50	16.06	15.44	15.81	419300
1998-10-05	15.56	15.94	14.88	15.00	371100
1998-10-06	15.25	15.31	13.63	13.69	730100
1998-10-07	13.94	14.94	13.81	14.63	681800
1998-10-08	14.25	15.25	14.25	14.88	458300
1998-10-09	14.94	15.63	14.88	15.44	366100
1998-10-12	15.69	15.88	15.06	15.19	191200
1998-10-13	15.38	15.50	14.00	14.56	334100
1998-10-14	14.75	15.38	14.75	14.81	291100
1998-10-15	15.00	16.00	14.75	15.69	363500
1998-10-16	15.88	17.50	15.88	17.06	656400
1998-10-19	17.19	17.63	17.00	17.50	469400
1998-10-20	17.63	18.50	17.63	18.00	618600
1998-10-21	18.00	18.25	17.06	17.63	423000
1998-10-22	17.88	17.88	17.50	17.69	202300
1998-10-23	17.56	17.94	17.50	17.56	171300
1998-10-26	17.69	17.75	17.19	17.44	248500
1998-10-27	17.50	17.50	16.63	17.13	286800
1998-10-28	17.19	17.19	16.81	17.00	178200
1998-10-29	17.19	17.25	16.75	17.13	276400
1998-10-30	17.38	17.88	17.25	17.81	250300
1998-11-02	18.06	18.94	18.00	18.50	323600
1998-11-03	18.75	19.31	18.44	18.56	238400
1998-11-04	18.75	19.00	18.56	19.00	408500
1998-11-05	19.13	19.31	19.00	19.06	299000
1998-11-06	19.19	19.31	18.94	19.25	408000
1998-11-09	19.13	19.63	19.13	19.56	303400
1998-11-10	19.50	19.81	19.19	19.25	352000
1998-11-11	19.38	19.75	19.38	19.50	178200
1998-11-12	19.63	19.88	19.25	19.25	138600
1998-11-13	19.25	19.56	19.13	19.13	140000
1998-11-16	19.25	19.81	19.25	19.56	154400
1998-11-17	19.50	19.56	19.31	19.44	219100
1998-11-18	19.38	19.50	19.25	19.38	183100
1998-11-19	19.63	20.13	19.50	20.13	351100
1998-11-20	20.13	20.25	19.94	20.06	247800
1998-11-23	20.06	20.25	19.88	20.13	184800
1998-11-24	20.19	20.19	19.88	20.00	121500
1998-11-25	20.06	20.06	19.44	19.63	149000
1998-11-27	19.88	19.88	19.63	19.81	62600
1998-11-30	19.88	19.94	19.25	19.25	121400
1998-12-01	19.00	19.13	18.56	18.56	204200
1998-12-02	18.50	18.88	18.25	18.81	278600
1998-12-03	18.56	19.06	18.50	18.56	150100
1998-12-04	18.56	18.75	18.25	18.44	200200
1998-12-07	18.19	18.56	18.19	18.31	185900
1998-12-08	18.31	18.50	18.19	18.31	228700
1998-12-09	18.38	18.44	17.81	18.13	211100
1998-12-10	18.00	18.13	17.81	17.94	228500
1998-12-11	17.69	17.94	17.50	17.81	135900
1998-12-14	18.00	18.13	17.56	17.63	153600
1998-12-15	17.50	17.94	17.50	17.75	382200
1998-12-16	17.75	17.94	17.50	17.69	323100
1998-12-17	17.69	17.81	17.50	17.56	179900
1998-12-18	17.56	17.94	17.50	17.75	247700
1998-12-21	17.94	18.44	17.88	18.38	192400
1998-12-22	18.31	18.31	18.00	18.06	122000
1998-12-23	18.13	18.38	18.06	18.13	121500
1998-12-24	18.38	18.50	18.13	18.25	73900
1998-12-28	18.31	18.50	18.06	18.50	234400
1998-12-29	18.44	18.44	17.88	18.31	274300
1998-12-30	18.56	19.00	18.31	18.81	234300
1998-12-31	18.56	19.06	18.56	18.88	125500
1999-01-04	19.13	20.00	19.06	19.63	219900
1999-01-05	19.63	20.38	19.63	20.25	285400
1999-01-06	20.44	21.25	20.38	20.88	322500
1999-01-07	20.75	20.75	19.94	20.56	195100
1999-01-08	20.56	20.88	20.06	20.50	195700
1999-01-11	20.50	20.81	20.25	20.38	149600
1999-01-12	20.44	20.81	20.19	20.50	181900
1999-01-13	20.13	20.44	19.50	20.06	225000
1999-01-14	19.94	19.94	19.00	19.31	183800
1999-01-15	19.50	20.13	19.38	20.00	113700
1999-01-19	19.88	20.06	19.63	19.88	153900
1999-01-20	19.88	20.19	19.75	20.13	179800
1999-01-21	19.38	20.81	19.38	20.44	389900
1999-01-22	20.19	21.44	20.06	21.19	414700
1999-01-25	21.06	22.19	21.00	22.19	631700
1999-01-26	22.19	22.19	21.50	21.50	187700
1999-01-27	21.63	21.88	21.13	21.13	200100
1999-01-28	21.00	22.06	21.00	22.06	267000
1999-01-29	22.06	22.13	21.25	21.69	181900
1999-02-01	21.75	21.75	21.13	21.19	80300
1999-02-02	21.19	21.38	20.56	21.13	216700
1999-02-03	21.00	21.00	20.06	20.31	282800
1999-02-04	20.44	21.56	20.19	21.38	360000
1999-02-05	21.19	21.50	21.06	21.38	112700
1999-02-08	21.19	21.50	21.00	21.44	125900
1999-02-09	21.44	21.44	20.63	20.63	109700
1999-02-10	20.63	20.63	20.06	20.19	164200
1999-02-11	20.06	20.44	19.69	19.88	278700
1999-02-12	19.88	19.94	19.00	19.50	240600
1999-02-16	19.81	19.81	19.00	19.13	182300
1999-02-17	18.69	19.00	18.31	18.50	161500
1999-02-18	18.56	18.75	18.06	18.69	163100
1999-02-19	18.19	18.63	18.19	18.56	228100
1999-02-22	18.81	19.25	18.75	19.13	105700
1999-02-23	19.13	19.13	17.50	18.38	281500
1999-02-24	18.63	18.75	18.06	18.38	187400
1999-02-25	18.13	18.19	17.69	17.94	286200
1999-02-26	18.19	18.19	17.56	17.69	305400
1999-03-01	17.81	18.63	17.44	18.63	232900
1999-03-02	18.63	18.75	18.13	18.13	138400
1999-03-03	18.13	18.25	17.63	17.75	204600
1999-03-04	17.88	18.13	17.63	17.63	229800
1999-03-05	17.81	18.06	17.31	18.06	233200
1999-03-08	18.06	18.25	18.00	18.06	235400
1999-03-09	18.31	18.31	17.50	17.50	414400
1999-03-10	17.50	17.75	17.50	17.75	228800
1999-03-11	17.75	18.44	17.75	18.19	116000
1999-03-12	18.13	18.31	17.81	17.88	119000
1999-03-15	17.63	17.88	17.13	17.31	160000
1999-03-16	17.38	17.44	17.00	17.06	346800
1999-03-17	17.31	17.38	16.94	17.13	260700
1999-03-18	17.06	17.25	17.00	17.13	242100
1999-03-19	17.13	17.13	17.00	17.13	133000
1999-03-22	17.06	17.13	16.50	16.94	202100
1999-03-23	16.88	16.94	16.25	16.31	294300
1999-03-24	16.44	16.75	16.13	16.31	302300
1999-03-25	16.44	16.56	16.25	16.44	386100
1999-03-26	16.50	16.69	16.25	16.50	139100
1999-03-29	16.50	16.94	16.31	16.44	117200
1999-03-30	16.44	16.63	16.19	16.19	233000
1999-03-31	16.44	16.50	16.19	16.25	127600
1999-04-01	16.25	16.75	16.19	16.25	275200
1999-04-05	16.44	16.63	16.31	16.50	118500
1999-04-06	16.44	16.75	16.25	16.31	175900
1999-04-07	16.44	16.50	15.94	16.06	203800
1999-04-08	16.00	16.38	15.94	16.06	178800
1999-04-09	16.06	16.25	16.00	16.06	131800
1999-04-12	16.00	16.94	16.00	16.69	208900
1999-04-13	16.63	17.69	16.63	17.00	328500
1999-04-14	17.00	18.50	16.97	18.44	394100
1999-04-15	18.50	19.00	18.50	18.75	307200
1999-04-16	19.13	20.38	19.00	19.75	368400
1999-04-19	20.50	20.63	19.50	19.56	419400
1999-04-20	19.13	20.00	19.13	20.00	253800
1999-04-21	19.25	19.75	19.19	19.38	285100
1999-04-22	19.63	19.88	18.94	19.81	284700
1999-04-23	20.00	20.13	19.81	19.88	195700
1999-04-26	20.13	21.00	20.13	20.56	304400
1999-04-27	20.75	20.75	20.00	20.38	323300
1999-04-28	20.38	22.25	20.38	21.50	393500
1999-04-29	21.63	22.00	21.13	21.25	340300
1999-04-30	21.50	22.44	21.50	22.31	630100
1999-05-03	22.25	22.81	22.00	22.75	502400
1999-05-04	22.50	23.88	22.50	23.75	369800
1999-05-05	23.63	24.44	23.50	24.44	568700
1999-05-06	24.13	25.00	24.13	24.69	299500
1999-05-07	24.88	25.38	24.56	25.13	331100
1999-05-10	24.94	25.44	24.63	24.75	243400
1999-05-11	24.75	25.81	24.75	25.13	625700
1999-05-12	25.00	25.00	23.75	24.56	680800
1999-05-13	24.31	24.69	23.69	24.06	319500
1999-05-14	23.81	23.81	22.63	22.88	316500
1999-05-17	23.13	23.31	22.81	22.88	131000
1999-05-18	22.88	22.88	21.50	21.56	270300
1999-05-19	22.00	22.44	21.88	22.19	252200
1999-05-20	21.88	21.88	21.31	21.81	216500
1999-05-21	21.94	21.94	21.50	21.81	151100
1999-05-24	21.94	21.94	20.75	21.31	234600
1999-05-25	21.06	21.06	20.25	20.25	219900
1999-05-26	20.25	21.00	20.25	20.94	183500
1999-05-27	20.94	20.94	19.88	20.06	117200
1999-05-28	20.19	20.69	20.19	20.56	91900
1999-06-01	20.63	20.63	20.13	20.38	97500
1999-06-02	20.50	20.75	20.00	20.44	178600
1999-06-03	20.44	20.81	20.19	20.31	100000
1999-06-04	20.19	20.75	20.13	20.75	55100
1999-06-07	21.00	22.19	20.75	21.56	300700
1999-06-08	21.56	21.63	20.94	20.94	86200
1999-06-09	21.00	21.31	20.50	20.56	113700
1999-06-10	20.38	20.88	20.25	20.50	85700
1999-06-11	20.75	20.88	19.38	19.56	187200
1999-06-14	19.69	20.13	19.69	19.88	143800
1999-06-15	19.88	20.00	19.63	19.88	80600
1999-06-16	19.94	20.13	19.69	19.88	122300
1999-06-17	19.44	20.25	19.44	20.06	195500
1999-06-18	20.00	20.19	19.88	20.13	125900
1999-06-21	19.13	20.50	18.75	20.44	360900
1999-06-22	20.19	20.69	20.06	20.31	131100
1999-06-23	20.25	20.38	19.88	20.00	328600
1999-06-24	19.88	19.88	18.88	19.00	349000
1999-06-25	18.75	18.94	18.56	18.69	251400
1999-06-28	18.75	19.06	18.63	18.81	231100
1999-06-29	18.50	19.31	18.50	19.19	396400
1999-06-30	19.19	19.50	19.00	19.50	1047300
1999-07-01	19.63	19.69	18.94	19.06	248300
1999-07-02	19.13	19.31	18.50	18.69	222700
1999-07-06	18.69	18.69	18.19	18.19	193300
1999-07-07	18.06	18.06	17.56	18.00	315600
1999-07-08	18.00	18.00	17.50	17.50	254700
1999-07-09	17.50	18.38	17.50	18.13	339700
1999-07-12	18.13	18.75	17.88	17.94	513800
1999-07-13	18.00	18.13	17.94	17.94	462800
1999-07-14	18.00	18.00	17.31	17.31	327500
1999-07-15	17.38	17.69	17.38	17.63	111900
1999-07-16	17.63	18.06	17.50	18.06	183900
1999-07-19	18.63	18.63	17.69	17.75	254800
1999-07-20	17.81	18.19	17.38	17.75	179100
1999-07-21	17.63	18.06	17.63	17.88	122500
1999-07-22	17.94	18.06	17.56	17.69	103600
1999-07-23	17.56	17.63	17.25	17.50	155800
1999-07-26	17.56	17.56	17.25	17.31	118100
1999-07-27	17.38	17.44	17.06	17.19	157100
1999-07-28	17.19	17.19	16.56	16.88	194700
1999-07-29	16.88	16.88	16.25	16.50	227800
1999-07-30	16.50	17.06	16.50	16.50	302400
1999-08-02	16.63	17.25	16.50	17.13	180100
1999-08-03	17.13	17.31	16.75	16.81	187400
1999-08-04	16.69	17.00	16.63	16.75	157100
1999-08-05	16.88	17.19	16.56	17.06	121400
1999-08-06	17.13	17.63	17.06	17.44	276500
1999-08-09	17.56	17.63	16.94	17.31	149000
1999-08-10	17.31	17.38	16.88	17.00	109600
1999-08-11	17.00	17.69	16.81	17.63	120800
1999-08-12	17.63	17.63	17.25	17.38	87600
1999-08-13	17.31	17.50	17.19	17.50	158000
1999-08-16	17.63	18.38	17.25	18.31	267400
1999-08-17	18.38	18.63	18.25	18.56	150400
1999-08-18	18.25	18.25	17.56	17.69	122700
1999-08-19	17.56	17.56	17.25	17.50	80300
1999-08-20	17.63	18.13	17.63	18.06	120200
1999-08-23	18.06	18.50	18.06	18.44	182700
1999-08-24	18.44	18.44	17.75	18.31	126500
1999-08-25	18.25	18.69	18.25	18.69	182300
1999-08-26	18.44	18.44	18.13	18.38	172100
1999-08-27	18.50	18.50	18.00	18.25	66600
1999-08-30	18.13	18.13	17.50	17.69	85200
1999-08-31	17.75	17.81	17.38	17.56	105200
1999-09-01	17.56	17.75	17.44	17.75	262200
1999-09-02	17.63	17.69	17.31	17.56	143900
1999-09-03	17.56	17.63	17.38	17.63	116300
1999-09-07	17.63	17.63	17.25	17.38	228300
1999-09-08	17.38	17.38	17.19	17.38	166100
1999-09-09	17.25	17.63	17.19	17.50	197100
1999-09-10	17.56	17.56	17.25	17.31	48900
1999-09-13	17.31	17.44	17.13	17.38	68000
1999-09-14	17.25	17.44	17.06	17.31	67500
1999-09-15	17.38	17.50	16.88	17.13	117600
1999-09-16	17.06	17.31	17.00	17.25	134400
1999-09-17	17.25	17.50	17.25	17.25	186300
1999-09-20	17.25	17.31	17.00	17.00	63200
1999-09-21	16.81	17.00	16.50	16.75	106000
1999-09-22	16.50	16.75	16.38	16.50	93400
1999-09-23	16.50	16.50	16.13	16.19	145700
1999-09-24	16.25	16.44	16.00	16.31	174600
1999-09-27	16.31	16.44	16.06	16.13	159000
1999-09-28	16.13	16.13	15.75	16.00	139000
1999-09-29	16.00	16.19	15.94	16.00	602300
1999-09-30	16.13	16.50	15.88	16.13	303100
1999-10-01	16.13	16.25	15.63	15.94	198700
1999-10-04	16.19	16.63	16.00	16.38	113300
1999-10-05	16.75	17.75	16.56	17.56	254200
1999-10-06	17.44	18.19	17.38	18.06	243600
1999-10-07	18.13	18.13	17.75	17.88	117700
1999-10-08	17.63	18.00	17.63	18.00	113900
1999-10-11	17.88	18.13	17.81	18.06	60400
1999-10-12	18.06	18.19	17.75	17.75	104800
1999-10-13	17.63	17.94	17.56	17.81	48900
1999-10-14	17.75	17.94	17.44	17.63	119500
1999-10-15	17.63	17.63	17.31	17.56	77700
1999-10-18	17.50	18.38	17.44	17.88	190100
1999-10-19	17.88	18.00	17.38	17.56	145100
1999-10-20	17.50	17.56	17.13	17.13	108600
1999-10-21	17.13	17.44	17.13	17.38	115100
1999-10-22	17.50	17.88	17.50	17.69	87400
1999-10-25	17.75	18.06	17.56	17.88	113900
1999-10-26	17.81	18.38	17.75	17.75	144700
1999-10-27	17.88	18.06	17.81	17.94	190400
1999-10-28	18.06	18.13	17.75	17.88	128200
1999-10-29	18.00	18.00	17.75	17.94	152800
1999-11-01	17.94	18.19	17.88	18.19	165600
1999-11-02	18.00	18.75	18.00	18.31	128600
1999-11-03	18.31	18.50	18.25	18.31	129100
1999-11-04	18.44	18.50	18.06	18.38	75700
1999-11-05	18.50	18.63	18.25	18.50	120900
1999-11-08	18.38	18.75	18.38	18.69	141000
1999-11-09	18.75	18.88	18.06	18.31	117800
1999-11-10	18.13	18.50	18.00	18.19	109700
1999-11-11	18.19	18.63	18.19	18.56	65800
1999-11-12	18.50	18.69	18.13	18.19	81600
1999-11-15	17.88	18.88	17.88	18.75	140100
1999-11-16	18.88	19.38	18.81	19.19	219700
1999-11-17	19.00	19.13	18.13	19.00	218000
1999-11-18	19.00	19.06	18.63	18.81	105900
1999-11-19	18.69	18.69	18.00	18.25	90900
1999-11-22	18.25	18.44	17.75	18.38	132000
1999-11-23	18.25	18.56	18.25	18.25	193500
1999-11-24	18.25	18.25	17.50	17.75	130200
1999-11-26	17.63	17.75	17.50	17.63	74400
1999-11-29	17.63	17.88	17.38	17.56	186900
1999-11-30	17.75	19.13	17.63	19.13	143400
1999-12-01	18.94	19.00	18.25	18.38	209000
1999-12-02	18.38	18.88	18.25	18.63	165600
1999-12-03	18.69	18.88	18.38	18.50	250400
1999-12-06	18.38	19.44	18.31	19.00	198900
1999-12-07	19.00	19.69	18.94	19.38	230000
1999-12-08	19.19	19.56	19.13	19.25	159400
1999-12-09	19.25	19.25	18.06	18.25	173900
1999-12-10	18.38	18.50	18.13	18.50	149300
1999-12-13	18.38	18.88	18.25	18.25	279100
1999-12-14	18.13	19.13	18.06	18.75	240800
1999-12-15	18.69	18.81	18.38	18.69	118700
1999-12-16	18.69	18.69	18.22	18.44	195500
1999-12-17	18.69	18.94	18.44	18.63	628500
1999-12-20	18.50	18.81	18.00	18.19	118000
1999-12-21	18.19	18.44	17.88	18.25	128500
1999-12-22	18.13	18.44	18.06	18.25	78100
1999-12-23	18.25	18.81	18.13	18.63	103100
1999-12-27	18.75	19.13	18.75	18.81	163300
1999-12-28	18.88	19.56	18.81	19.44	130500
1999-12-29	19.38	19.69	19.19	19.63	70100
1999-12-30	19.50	19.88	19.50	19.75	98900
1999-12-31	19.63	20.56	19.50	20.44	199300
2000-01-03	20.50	20.81	19.81	19.88	233300
2000-01-04	19.81	20.00	18.44	18.69	174900
2000-01-05	18.88	19.19	18.56	19.06	120600
2000-01-06	19.13	20.13	19.13	19.81	214700
2000-01-07	19.94	20.38	19.94	20.25	80300
2000-01-10	20.50	20.69	20.13	20.44	151700
2000-01-11	20.63	20.69	19.81	20.06	193100
2000-01-12	19.94	19.94	19.50	19.81	106600
2000-01-13	19.94	20.06	19.75	19.75	68800
2000-01-14	19.75	20.06	19.75	20.00	190800
2000-01-18	19.88	20.06	19.63	20.00	111800
2000-01-19	20.00	20.19	19.88	19.94	117700
2000-01-20	19.69	19.69	18.31	18.44	501700
2000-01-21	18.19	18.38	17.75	18.13	504800
2000-01-24	18.19	18.19	17.38	17.50	400500
2000-01-25	17.50	17.50	16.88	17.00	257900
2000-01-26	16.88	16.94	16.38	16.75	529000
2000-01-27	16.63	16.88	16.25	16.38	475400
2000-01-28	16.25	16.44	15.38	15.56	623500
2000-01-31	15.81	16.50	15.75	16.31	387600
2000-02-01	16.31	16.63	16.19	16.50	264700
2000-02-02	16.50	16.56	15.94	16.00	236900
2000-02-03	15.88	16.00	15.63	15.94	176100
2000-02-04	15.94	15.94	15.25	15.31	223800
2000-02-07	15.56	15.63	15.25	15.44	288100
2000-02-08	15.44	15.63	15.00	15.06	421400
2000-02-09	15.00	15.25	14.88	14.94	316200
2000-02-10	15.00	15.06	14.63	14.69	312500
2000-02-11	14.81	15.00	14.25	14.50	263100
2000-02-14	14.63	15.00	14.50	14.75	351500
2000-02-15	14.88	15.50	14.50	15.13	355000
2000-02-16	14.75	15.06	14.38	14.69	363900
2000-02-17	14.63	14.75	14.13	14.19	327700
2000-02-18	14.25	14.25	13.88	14.00	269300
2000-02-22	14.00	14.25	13.88	14.25	159300
2000-02-23	13.94	14.50	13.94	14.06	190000
2000-02-24	14.06	14.31	13.88	14.00	254600
2000-02-25	14.00	14.31	13.50	13.50	497400
2000-02-28	13.88	15.06	13.69	14.69	316800
2000-02-29	14.94	15.13	14.25	14.31	227400
2000-03-01	14.31	14.44	14.13	14.38	238800
2000-03-02	14.56	14.63	14.00	14.06	96000
2000-03-03	14.06	14.94	14.06	14.75	108100
2000-03-06	14.50	14.69	14.13	14.56	257300
2000-03-07	14.38	14.75	14.31	14.50	198300
2000-03-08	14.38	14.75	14.25	14.63	203500
2000-03-09	14.75	15.00	14.50	14.88	140000
2000-03-10	14.75	15.13	14.38	15.00	169400
2000-03-13	15.00	15.00	14.56	14.75	142200
2000-03-14	14.63	15.19	14.56	14.81	115800
2000-03-15	14.81	15.44	14.69	15.13	256400
2000-03-16	15.50	16.56	15.44	16.00	649100
2000-03-17	15.94	16.63	15.88	16.38	287500
2000-03-20	16.00	16.50	15.81	16.00	154000
2000-03-21	16.13	16.38	15.88	16.38	143400
2000-03-22	16.50	16.50	16.19	16.38	85200
2000-03-23	16.13	16.81	16.13	16.44	188600
2000-03-24	16.50	16.63	15.88	16.13	103900
2000-03-27	15.88	16.25	15.81	15.94	89800
2000-03-28	15.94	16.19	15.69	15.69	217500
2000-03-29	15.81	15.94	15.44	15.81	108900
2000-03-30	15.81	16.31	15.56	16.13	361700
2000-03-31	16.25	16.50	16.06	16.25	241100
2000-04-03	16.13	16.56	16.06	16.38	260100
2000-04-04	16.50	16.63	15.63	16.19	249800
2000-04-05	16.19	16.19	15.88	15.94	191300
2000-04-06	16.06	16.44	16.00	16.25	248100
2000-04-07	16.00	16.25	15.81	16.19	97000
2000-04-10	16.00	16.50	15.88	16.25	168300
2000-04-11	16.50	16.56	16.00	16.25	190900
2000-04-12	16.38	17.13	16.38	16.81	244800
2000-04-13	16.75	17.13	16.63	16.69	151000
2000-04-14	16.75	16.75	15.50	15.94	180700
2000-04-17	15.94	16.00	15.63	15.88	110000
2000-04-18	15.75	16.50	15.50	16.31	305400
2000-04-19	16.38	16.81	16.13	16.56	304000
2000-04-20	16.75	17.06	16.56	17.06	219600
2000-04-24	17.00	17.19	16.88	17.13	194300
2000-04-25	17.25	18.38	17.19	18.19	254600
2000-04-26	18.19	18.44	17.88	18.31	264400
2000-04-27	18.19	18.31	17.88	18.25	174000
2000-04-28	18.25	18.56	18.06	18.50	177500
2000-05-01	18.25	19.31	18.25	19.13	225700
2000-05-02	19.13	19.56	19.06	19.56	367200
2000-05-03	19.50	20.56	19.50	20.56	589200
2000-05-04	20.56	21.81	20.56	21.50	576100
2000-05-05	21.50	21.50	20.63	20.88	479500
2000-05-08	20.75	21.50	20.63	20.81	336300
2000-05-09	20.56	20.88	20.00	20.13	424400
2000-05-10	19.75	20.50	19.63	19.81	173000
2000-05-11	19.88	21.00	19.88	20.81	265400
2000-05-12	20.63	21.25	20.50	20.94	129200
2000-05-15	20.81	21.06	20.50	20.88	259800
2000-05-16	20.81	21.25	20.56	21.06	179500
2000-05-17	20.88	20.88	20.50	20.81	254400
2000-05-18	20.75	20.75	20.13	20.13	174200
2000-05-19	20.06	20.50	19.69	19.75	452400
2000-05-22	19.88	19.94	19.69	19.81	194300
2000-05-23	19.63	20.00	19.44	19.75	191700
2000-05-24	19.75	19.94	19.56	19.69	190300
2000-05-25	19.56	19.88	18.94	18.94	270700
2000-05-26	19.00	19.25	18.94	19.06	136100
2000-05-30	18.88	19.38	18.81	19.25	94900
2000-05-31	19.00	19.25	18.75	18.88	128000
2000-06-01	18.75	19.69	18.75	19.63	188700
2000-06-02	19.63	20.00	19.44	19.69	176100
2000-06-05	19.63	20.81	19.50	20.06	378300
2000-06-06	20.13	20.63	19.81	19.88	137800
2000-06-07	19.88	19.88	19.13	19.25	117800
2000-06-08	19.13	19.56	18.88	19.06	114200
2000-06-09	19.25	19.44	19.13	19.31	46400
2000-06-12	19.44	19.50	19.25	19.25	76800
2000-06-13	19.13	19.63	19.06	19.50	138000
2000-06-14	19.50	19.94	19.50	19.75	135100
2000-06-15	19.75	19.81	19.63	19.75	84500
2000-06-16	19.63	19.69	18.75	18.81	251300
2000-06-19	18.81	18.94	18.63	18.75	118300
2000-06-20	18.88	18.88	18.44	18.50	173000
2000-06-21	18.50	18.56	18.06	18.19	175500
2000-06-22	18.06	18.25	17.88	17.88	134900
2000-06-23	18.00	18.38	17.88	18.31	179900
2000-06-26	18.38	19.00	18.31	18.38	144900
2000-06-27	18.25	19.00	18.25	18.75	120500
2000-06-28	18.75	19.25	18.25	19.02	125800
2000-06-29	18.88	19.00	18.75	18.75	96700
2000-06-30	18.88	19.00	18.56	18.63	112200
2000-07-03	18.63	19.75	18.56	19.75	109200
2000-07-05	19.88	19.94	19.50	19.69	133100
2000-07-06	19.69	19.69	19.25	19.63	59900
2000-07-07	19.63	19.75	19.56	19.56	75100
2000-07-10	19.63	20.00	19.63	19.81	75900
2000-07-11	19.81	20.50	19.81	20.13	108800
2000-07-12	20.13	20.31	19.88	19.94	98500
2000-07-13	19.94	20.31	19.94	20.25	110200
2000-07-14	20.13	20.44	20.06	20.25	90600
2000-07-17	20.13	20.31	19.75	20.13	111300
2000-07-18	20.13	20.19	19.75	19.75	172200
2000-07-19	19.81	20.06	19.50	19.50	96200
2000-07-20	19.19	19.50	19.00	19.50	174200
2000-07-21	19.50	19.56	18.88	19.00	173700
2000-07-24	18.88	19.06	18.38	18.69	150300
2000-07-25	18.50	18.88	18.25	18.56	252100
2000-07-26	18.63	18.75	18.31	18.44	198000
2000-07-27	18.19	18.44	18.06	18.06	123800
2000-07-28	17.94	18.06	17.88	17.88	135400
2000-07-31	17.88	18.63	17.75	17.81	260400
2000-08-01	17.63	18.19	17.63	17.94	347400
2000-08-02	18.13	18.13	17.63	17.81	160400
2000-08-03	17.94	18.13	17.69	17.81	174500
2000-08-04	17.69	18.13	17.63	17.75	165600
2000-08-07	17.88	18.06	17.75	17.75	127100
2000-08-08	17.75	18.19	17.75	17.94	156500
2000-08-09	17.81	18.13	17.75	17.94	118900
2000-08-10	17.69	17.88	17.25	17.38	173800
2000-08-11	17.50	17.94	17.38	17.75	151600
2000-08-14	17.75	17.75	17.56	17.69	61800
2000-08-15	17.56	17.56	16.75	16.75	239700
2000-08-16	16.81	17.63	16.81	17.44	220100
2000-08-17	17.38	17.44	17.00	17.19	113600
2000-08-18	17.19	17.19	16.63	16.81	118100
2000-08-21	16.94	16.94	16.50	16.56	93300
2000-08-22	16.69	16.69	16.44	16.50	87100
2000-08-23	16.56	16.63	16.00	16.06	142700
2000-08-24	16.19	16.56	16.13	16.19	247300
2000-08-25	16.25	16.56	16.25	16.38	89100
2000-08-28	16.50	16.63	16.13	16.31	112900
2000-08-29	16.25	16.56	16.13	16.50	136400
2000-08-30	16.50	16.63	16.19	16.38	108400
2000-08-31	16.25	16.81	16.25	16.31	136600
2000-09-01	16.31	16.75	16.19	16.63	144500
2000-09-05	16.63	17.38	16.63	17.19	267000
2000-09-06	17.25	17.25	16.50	16.50	200900
2000-09-07	16.50	16.56	16.13	16.50	192800
2000-09-08	16.63	16.94	16.06	16.25	135800
2000-09-11	16.25	16.44	16.13	16.13	89200
2000-09-12	16.13	16.25	16.00	16.06	141700
2000-09-13	15.88	16.44	15.88	16.31	86400
2000-09-14	16.25	16.38	15.88	16.00	80500
2000-09-15	15.50	15.81	15.50	15.56	205700
2000-09-18	15.13	15.63	14.88	15.56	389200
2000-09-19	15.50	15.56	14.19	14.50	302500
2000-09-20	14.50	14.50	14.19	14.25	127900
2000-09-21	14.06	14.19	13.69	13.94	234300
2000-09-22	13.94	14.00	13.63	13.88	265300
2000-09-25	14.00	14.63	14.00	14.38	235500
2000-09-26	14.50	14.50	13.56	13.69	219000
2000-09-27	13.69	13.94	13.63	13.63	152900
2000-09-28	13.69	14.38	13.63	14.31	228600
2000-09-29	14.19	14.31	13.69	13.69	197300
2000-10-02	13.63	14.13	13.50	14.00	328000
2000-10-03	13.81	14.13	13.44	13.81	284400
2000-10-04	13.94	14.44	13.81	14.19	126000
2000-10-05	14.31	14.44	13.88	13.94	137800
2000-10-06	14.00	14.00	13.56	13.69	113600
2000-10-09	13.56	14.06	13.50	14.00	87300
2000-10-10	14.13	14.13	13.38	13.44	185400
2000-10-11	13.56	13.63	13.25	13.31	118900
2000-10-12	13.31	13.56	13.00	13.06	147000
2000-10-13	13.13	13.25	12.94	13.00	315000
2000-10-16	13.00	13.13	12.75	12.88	182700
2000-10-17	13.00	13.44	12.56	12.94	340800
2000-10-18	12.88	12.88	12.63	12.75	194700
2000-10-19	12.75	13.38	12.75	13.38	208200
2000-10-20	13.25	13.50	13.06	13.31	104100
2000-10-23	13.31	13.88	13.13	13.44	156000
2000-10-24	13.56	13.88	13.56	13.75	151000
2000-10-25	13.69	13.69	13.31	13.38	133000
2000-10-26	13.31	13.63	13.00	13.56	203500
2000-10-27	13.56	14.06	13.50	13.81	197300
2000-10-30	13.94	14.50	13.88	14.31	150800
2000-10-31	14.44	14.44	13.88	14.06	315600
2000-11-01	14.25	14.38	14.00	14.13	122900
2000-11-02	14.25	14.81	14.25	14.50	351900
2000-11-03	14.44	14.56	14.13	14.38	223500
2000-11-06	14.44	14.56	14.25	14.44	131700
2000-11-07	14.56	14.56	14.00	14.13	115600
2000-11-08	13.75	14.25	13.69	13.88	224800
2000-11-09	13.88	14.13	13.69	14.06	195300
2000-11-10	13.94	13.94	13.50	13.50	144500
2000-11-13	13.38	13.69	13.31	13.63	193100
2000-11-14	13.63	13.75	13.50	13.56	116500
2000-11-15	13.50	13.75	13.50	13.63	58800
2000-11-16	13.63	13.63	13.06	13.25	140400
2000-11-17	13.38	13.69	13.31	13.44	144400
2000-11-20	13.38	13.69	13.38	13.56	122900
2000-11-21	13.63	13.81	13.25	13.31	130100
2000-11-22	13.50	13.75	13.25	13.31	56600
2000-11-24	13.44	13.81	13.44	13.69	61000
2000-11-27	13.81	14.13	13.69	13.88	119900
2000-11-28	14.00	14.31	13.75	14.00	199800
2000-11-29	14.00	14.38	14.00	14.31	227200
2000-11-30	14.38	14.38	13.44	13.44	252500
2000-12-01	13.56	14.56	13.50	14.50	136700
2000-12-04	14.38	14.94	14.19	14.69	118400
2000-12-05	14.63	15.13	14.56	15.13	197700
2000-12-06	15.00	15.31	14.50	14.69	135500
2000-12-07	14.81	15.06	14.50	14.69	131300
2000-12-08	14.81	15.06	14.81	15.06	133700
2000-12-11	14.81	15.13	14.56	15.13	132400
2000-12-12	15.25	15.25	14.69	14.81	106900
2000-12-13	14.81	14.81	14.13	14.13	86900
2000-12-14	14.13	14.19	13.63	14.13	136700
2000-12-15	14.19	14.56	14.06	14.19	266700
2000-12-18	14.06	14.31	13.94	14.19	121200
2000-12-19	14.31	14.88	14.13	14.56	145400
2000-12-20	14.31	14.56	13.69	13.94	130800
2000-12-21	13.88	14.44	13.88	14.19	106800
2000-12-22	13.94	14.94	13.88	14.94	187800
2000-12-26	14.88	15.56	14.81	15.50	194400
2000-12-27	15.50	15.50	14.75	15.19	222100
2000-12-28	15.31	15.69	14.94	15.69	308600
2000-12-29	15.81	15.81	15.13	15.13	191600
2001-01-02	15.13	15.19	14.75	14.88	123600
2001-01-03	14.75	15.50	14.63	15.44	104300
2001-01-04	15.50	16.00	15.38	15.81	219300
2001-01-05	15.81	15.88	15.38	15.38	90800
2001-01-08	15.50	15.56	15.00	15.13	52000
2001-01-09	15.50	16.06	15.25	15.88	221400
2001-01-10	15.88	15.94	15.69	15.88	177200
2001-01-11	15.81	15.88	15.25	15.69	185800
2001-01-12	15.88	15.88	15.44	15.69	83400
2001-01-16	15.50	16.50	15.25	16.50	288600
2001-01-17	16.19	16.75	16.06	16.63	174300
2001-01-18	16.63	16.63	16.25	16.31	100900
2001-01-19	16.38	17.38	15.94	16.75	191500
2001-01-22	16.63	16.69	16.25	16.38	158900
2001-01-23	16.38	16.38	16.00	16.31	100500
2001-01-24	16.31	16.38	16.00	16.13	87600
2001-01-25	16.13	16.38	16.06	16.31	121000
2001-01-26	16.31	16.38	15.63	15.88	105300
2001-01-29	15.88	16.25	15.60	16.16	120100
2001-01-30	16.34	16.36	15.90	16.29	77900
2001-01-31	16.50	16.65	16.21	16.36	175500
2001-02-01	16.36	16.60	16.20	16.49	115300
2001-02-02	16.50	16.75	16.33	16.37	228800
2001-02-05	16.47	16.49	16.30	16.39	67300
2001-02-06	16.20	16.44	15.99	16.08	142000
2001-02-07	16.23	16.23	15.80	16.08	145700
2001-02-08	16.00	16.00	15.74	15.87	97200
2001-02-09	15.90	16.10	15.50	15.60	154300
2001-02-12	15.75	16.30	15.60	16.20	158000
2001-02-13	16.30	16.45	15.90	16.00	107000
2001-02-14	15.95	15.95	15.55	15.74	82500
2001-02-15	15.84	16.71	15.84	16.65	167200
2001-02-16	16.52	16.64	16.02	16.11	110500
2001-02-20	16.25	16.53	16.14	16.32	136900
2001-02-21	16.07	16.11	15.70	15.75	92000
2001-02-22	15.75	15.90	15.58	15.84	76200
2001-02-23	15.84	15.91	15.30	15.70	107200
2001-02-26	15.60	16.45	15.60	16.42	220300
2001-02-27	16.42	16.50	16.26	16.33	127000
2001-02-28	16.39	16.39	15.75	16.00	136000
2001-03-01	15.90	16.15	15.75	16.00	204800
2001-03-02	15.90	16.40	15.40	15.77	202800
2001-03-05	16.00	16.60	15.96	16.45	140400
2001-03-06	16.52	17.17	16.50	16.60	202700
2001-03-07	16.50	16.82	16.45	16.58	191300
2001-03-08	16.58	16.75	16.41	16.66	112000
2001-03-09	16.56	16.59	16.30	16.52	100900
2001-03-12	16.50	16.50	16.15	16.15	81400
2001-03-13	16.25	16.25	15.80	16.22	152700
2001-03-14	16.00	16.22	15.62	15.90	145300
2001-03-15	15.80	16.00	15.75	15.93	72800
2001-03-16	15.68	15.88	15.35	15.45	201700
2001-03-19	15.55	15.70	15.35	15.61	79600
2001-03-20	15.50	15.84	15.40	15.61	180700
2001-03-21	15.50	15.50	15.20	15.21	125300
2001-03-22	15.11	15.30	14.80	15.30	183700
2001-03-23	15.30	15.30	14.99	15.30	65100
2001-03-26	15.30	15.76	15.29	15.73	81400
2001-03-27	15.50	15.90	15.25	15.89	98000
2001-03-28	15.86	15.86	15.30	15.61	79800
2001-03-29	15.55	15.99	15.35	15.57	102800
2001-03-30	15.73	15.85	15.40	15.65	90100
2001-04-02	15.55	15.79	15.35	15.52	100100
2001-04-03	15.50	15.50	15.15	15.25	78000
2001-04-04	15.15	15.63	15.15	15.52	65700
2001-04-05	15.50	15.60	15.20	15.35	212900
2001-04-06	15.25	15.25	14.95	15.02	185900
2001-04-09	15.17	15.41	15.09	15.26	144700
2001-04-10	15.39	15.73	15.07	15.46	193200
2001-04-11	15.25	15.43	15.00	15.04	179500
2001-04-12	15.05	15.20	15.00	15.12	106200
2001-04-16	15.15	15.20	14.89	15.02	71100
2001-04-17	15.00	15.45	14.90	15.39	179200
2001-04-18	15.40	16.42	15.33	16.25	254000
2001-04-19	16.35	16.56	16.25	16.53	222500
2001-04-20	16.51	16.65	16.00	16.25	237900
2001-04-23	16.25	16.42	16.05	16.34	83200
2001-04-24	16.30	16.60	16.15	16.51	127300
2001-04-25	16.63	16.63	16.30	16.42	209000
2001-04-26	16.50	16.92	16.40	16.80	86200
2001-04-27	16.90	17.35	16.90	17.25	125000
2001-04-30	17.15	17.20	17.00	17.10	56000
2001-05-01	17.10	17.30	17.00	17.24	89100
2001-05-02	17.14	17.35	16.95	17.34	83800
2001-05-03	17.34	17.34	16.95	17.20	104900
2001-05-04	17.20	17.48	16.91	17.47	74100
2001-05-07	17.46	17.63	17.30	17.36	73500
2001-05-08	17.30	17.45	17.16	17.36	110100
2001-05-09	17.45	18.00	17.37	17.87	164600
2001-05-10	17.70	18.00	17.62	17.97	96700
2001-05-11	17.96	18.01	17.52	17.75	74100
2001-05-14	17.78	17.78	17.30	17.52	64900
2001-05-15	17.64	17.70	17.27	17.66	59400
2001-05-16	17.60	18.47	17.55	18.41	121100
2001-05-17	18.41	18.58	18.12	18.28	149900
2001-05-18	18.18	18.32	18.05	18.21	110300
2001-05-21	18.30	18.45	18.10	18.42	110600
2001-05-22	18.30	18.65	18.10	18.55	99700
2001-05-23	18.40	18.40	18.25	18.27	102400
2001-05-24	18.27	18.29	17.76	18.08	96800
2001-05-25	18.05	18.15	17.84	18.01	93800
2001-05-29	18.00	18.12	17.94	17.99	45600
2001-05-30	18.00	18.00	17.73	17.74	131500
2001-05-31	17.70	17.75	17.64	17.70	76700
2001-06-01	17.65	17.75	17.48	17.73	98100
2001-06-04	17.63	18.20	17.60	18.10	376500
2001-06-05	18.10	18.65	18.08	18.60	140400
2001-06-06	18.59	18.65	17.90	17.95	101500
2001-06-07	18.00	18.09	17.85	18.05	115200
2001-06-08	18.04	18.15	17.50	17.88	88200
2001-06-11	17.80	17.90	17.46	17.50	49000
2001-06-12	17.40	18.00	17.35	17.87	84700
2001-06-13	17.95	18.00	17.80	17.85	125900
2001-06-14	17.86	17.86	17.55	17.66	64800
2001-06-15	18.50	18.50	17.11	17.29	414600
2001-06-18	17.15	17.28	16.87	16.92	119100
2001-06-19	17.00	17.00	16.37	16.42	208900
2001-06-20	16.40	16.60	16.20	16.47	231200
2001-06-21	16.40	16.80	16.30	16.58	71900
2001-06-22	16.57	16.71	16.12	16.15	70300
2001-06-25	16.15	16.29	15.92	16.15	192200
2001-06-26	16.05	16.95	15.84	16.60	242000
2001-06-27	16.60	16.70	16.22	16.67	106000
2001-06-28	16.60	17.27	16.57	16.85	206400
2001-06-29	16.85	17.44	16.85	16.94	391300
2001-07-02	17.05	17.15	16.70	16.91	122100
2001-07-03	17.00	17.05	16.70	16.95	87100
2001-07-05	16.85	17.16	16.79	16.96	63800
2001-07-06	17.00	17.00	16.48	16.80	140700
2001-07-09	16.70	16.95	16.49	16.91	134700
2001-07-10	16.75	16.76	16.20	16.29	116000
2001-07-11	16.29	16.51	16.06	16.43	137700
2001-07-12	16.35	16.79	16.33	16.63	201500
2001-07-13	16.63	16.89	16.60	16.84	71800
2001-07-16	16.85	17.10	16.64	16.70	121200
2001-07-17	16.80	16.90	16.35	16.44	179100
2001-07-18	16.40	16.69	16.25	16.58	107300
2001-07-19	16.70	16.87	16.66	16.85	141200
2001-07-20	16.80	17.01	16.80	16.93	131100
2001-07-23	16.90	16.90	16.71	16.73	75200
2001-07-24	16.65	16.75	15.97	16.06	116100
2001-07-25	16.09	16.33	15.79	15.94	120200
2001-07-26	16.00	16.55	15.92	16.55	124400
2001-07-27	16.55	16.56	16.40	16.47	73400
2001-07-30	16.50	16.60	16.31	16.56	61700
2001-07-31	16.50	16.80	16.46	16.67	94400
2001-08-01	15.75	15.90	15.35	15.48	484700
2001-08-02	15.48	15.50	14.20	15.06	565900
2001-08-03	15.15	15.20	14.71	15.02	441000
2001-08-06	15.02	15.02	14.16	14.73	5316400
2001-08-07	14.73	15.10	14.73	15.04	744300
2001-08-08	15.04	15.49	14.90	15.19	458500
2001-08-09	15.30	15.65	15.03	15.51	338500
2001-08-10	15.51	15.70	15.41	15.70	281300
2001-08-13	15.60	15.60	15.10	15.42	231800
2001-08-14	15.30	15.70	15.27	15.58	243600
2001-08-15	15.50	15.62	15.35	15.62	324200
2001-08-16	15.62	15.85	15.20	15.82	396700
2001-08-17	15.95	15.95	15.55	15.62	124100
2001-08-20	15.50	16.02	15.50	15.97	148200
2001-08-21	15.80	16.17	15.80	15.84	106700
2001-08-22	15.90	15.97	15.50	15.95	95000
2001-08-23	15.95	15.95	15.50	15.51	142800
2001-08-24	15.60	15.88	15.40	15.87	201600
2001-08-27	15.87	16.12	15.83	15.87	110900
2001-08-28	15.80	16.00	15.66	15.98	132500
2001-08-29	15.85	15.94	15.65	15.65	114500
2001-08-30	15.65	15.65	15.20	15.27	114100
2001-08-31	15.28	15.59	15.00	15.00	263600
2001-09-04	15.15	16.00	15.15	15.86	266300
2001-09-05	15.75	16.05	15.65	15.84	116900
2001-09-06	15.75	15.80	15.47	15.47	78500
2001-09-07	15.48	15.48	14.98	15.06	96100
2001-09-10	14.90	15.05	14.75	14.85	140800
2001-09-17	14.40	14.50	13.88	13.89	229500
2001-09-18	13.90	13.90	13.75	13.89	155800
2001-09-19	13.89	13.89	12.80	13.37	206500
2001-09-20	13.37	13.43	11.75	12.60	519700
2001-09-21	12.30	12.70	12.10	12.49	95000
2001-09-24	12.65	13.00	12.60	13.00	155300
2001-09-25	13.00	13.45	12.66	13.38	155700
2001-09-26	13.63	13.63	13.26	13.35	342500
2001-09-27	13.40	13.46	13.20	13.28	383800
2001-09-28	13.40	13.80	13.40	13.70	97500
2001-10-01	13.70	13.79	13.15	13.50	86100
2001-10-02	13.55	13.75	13.04	13.38	275300
2001-10-03	13.40	13.66	13.17	13.64	113500
2001-10-04	13.64	14.10	13.64	14.00	65000
2001-10-05	13.90	14.00	13.65	13.91	167800
2001-10-08	13.91	14.00	13.65	13.75	64300
2001-10-09	13.90	13.97	13.70	13.90	39300
2001-10-10	13.91	14.35	13.86	14.20	111800
2001-10-11	14.40	14.79	14.40	14.71	89200
2001-10-12	14.65	14.65	14.20	14.35	79400
2001-10-15	14.45	14.80	14.45	14.70	124300
2001-10-16	14.80	14.88	14.25	14.50	281000
2001-10-17	14.55	14.85	14.40	14.40	102800
2001-10-18	14.40	14.40	13.97	14.00	95200
2001-10-19	14.00	14.10	13.91	14.06	74800
2001-10-22	14.10	14.25	13.98	14.06	105800
2001-10-23	14.06	14.33	13.95	14.00	181400
2001-10-24	14.05	14.05	13.91	14.01	67900
2001-10-25	13.95	14.10	13.70	14.08	161700
2001-10-26	14.10	14.15	13.82	14.00	121100
2001-10-29	14.00	14.04	13.85	13.87	93200
2001-10-30	13.87	13.92	13.43	13.69	155900
2001-10-31	13.79	13.96	13.46	13.47	83900
2001-11-01	13.40	13.75	13.07	13.69	103700
2001-11-02	13.59	14.09	13.56	13.80	56100
2001-11-05	13.60	14.03	13.60	13.94	63800
2001-11-06	13.75	14.15	13.65	14.07	67000
2001-11-07	14.07	14.07	13.77	13.90	62200
2001-11-08	13.95	14.10	13.60	13.92	118800
2001-11-09	13.90	14.01	13.80	14.00	108900
2001-11-12	13.90	13.99	13.78	13.88	53400
2001-11-13	13.75	14.20	13.75	14.20	50900
2001-11-14	14.10	14.42	14.04	14.41	74800
2001-11-15	14.41	14.50	14.15	14.29	96800
2001-11-16	14.20	14.35	14.15	14.35	39100
2001-11-19	14.25	14.40	14.10	14.31	69300
2001-11-20	14.31	14.43	14.15	14.15	81400
2001-11-21	14.05	14.36	14.01	14.13	64500
2001-11-23	14.10	14.40	14.10	14.40	39000
2001-11-26	14.25	14.38	13.90	14.14	96800
2001-11-27	14.15	14.20	13.95	14.00	128700
2001-11-28	14.05	14.15	13.95	14.08	79000
2001-11-29	14.00	14.38	13.95	14.37	78000
2001-11-30	14.35	14.38	14.13	14.18	62600
2001-12-03	14.25	14.37	13.83	14.35	119900
2001-12-04	14.40	14.81	14.32	14.77	154800
2001-12-05	14.87	15.23	14.83	15.19	159300
2001-12-06	15.40	15.65	15.15	15.38	217800
2001-12-07	15.32	15.62	15.32	15.62	75600
2001-12-10	15.52	15.53	14.90	15.10	89900
2001-12-11	15.05	15.50	15.05	15.24	72100
2001-12-12	15.15	15.45	14.90	15.28	84700
2001-12-13	15.20	15.20	15.00	15.00	69400
2001-12-14	14.85	15.49	14.80	15.49	116300
2001-12-17	15.40	15.80	15.25	15.80	147200
2001-12-18	15.75	16.49	15.65	16.49	180100
2001-12-19	16.40	16.40	15.93	16.03	115400
2001-12-20	16.00	16.20	15.88	16.00	82900
2001-12-21	16.01	16.20	15.92	16.10	387300
2001-12-24	16.00	16.14	15.95	16.00	94800
2001-12-26	16.01	16.19	15.80	15.99	169900
2001-12-27	16.00	16.04	15.85	15.99	229000
2001-12-28	15.99	15.99	15.75	15.98	168200
2001-12-31	15.83	16.40	15.50	16.18	193300
2002-01-02	16.10	16.50	15.77	16.40	181500
2002-01-03	16.25	16.70	16.20	16.49	94900
2002-01-04	16.49	17.15	16.49	16.75	157000
2002-01-07	16.70	16.84	16.19	16.27	131900
2002-01-08	16.35	16.45	16.05	16.40	92600
2002-01-09	16.50	16.70	16.40	16.45	58500
2002-01-10	16.35	16.73	16.35	16.66	184500
2002-01-11	16.65	16.85	16.57	16.60	80100
2002-01-14	16.55	16.55	16.10	16.24	338600
2002-01-15	16.10	16.34	16.09	16.29	92500
2002-01-16	16.25	16.26	16.00	16.05	84600
2002-01-17	16.05	16.20	15.82	16.16	90900
2002-01-18	16.15	16.23	15.87	15.95	109400
2002-01-22	15.95	16.45	15.95	16.21	137600
2002-01-23	16.11	16.90	16.10	16.70	142500
2002-01-24	16.65	16.75	16.25	16.30	124400
2002-01-25	16.20	16.85	16.10	16.77	95900
2002-01-28	16.70	17.24	16.65	17.14	161700
2002-01-29	17.05	17.20	16.70	16.75	169300
2002-01-30	16.85	16.85	16.50	16.67	270600
2002-01-31	16.65	16.80	16.38	16.60	546200
2002-02-01	16.50	16.62	16.00	16.25	203800
2002-02-04	16.40	16.40	16.00	16.20	195500
2002-02-05	16.20	16.20	15.70	16.11	205000
2002-02-06	16.30	16.30	15.82	15.89	197100
2002-02-07	16.00	16.08	15.63	15.71	153700
2002-02-08	15.80	16.05	15.35	15.95	167000
2002-02-11	15.95	16.30	15.75	16.30	129100
2002-02-12	16.15	16.25	15.80	16.14	140300
2002-02-13	16.01	16.30	15.95	16.28	134300
2002-02-14	16.10	16.20	15.90	16.10	267600
2002-02-15	16.00	16.30	15.90	16.15	94100
2002-02-19	16.10	16.30	15.90	15.94	102400
2002-02-20	15.80	15.85	15.65	15.77	183000
2002-02-21	15.80	15.83	15.60	15.66	139500
2002-02-22	15.70	16.36	15.56	16.36	108200
2002-02-25	16.30	16.38	16.00	16.18	136000
2002-02-26	16.40	17.01	16.31	16.94	285200
2002-02-27	17.20	18.02	17.10	17.86	647900
2002-02-28	17.75	17.95	17.55	17.95	375600
2002-03-01	17.90	18.70	17.88	18.56	316500
2002-03-04	18.60	19.80	18.54	19.50	411700
2002-03-05	19.35	19.58	18.95	19.30	591600
2002-03-06	19.30	20.20	19.30	19.85	437700
2002-03-07	19.95	19.95	19.61	19.70	330500
2002-03-08	19.55	19.99	19.30	19.95	196600
2002-03-11	19.80	19.85	19.25	19.48	330300
2002-03-12	19.35	19.66	19.30	19.53	202600
2002-03-13	19.35	19.40	19.00	19.11	136700
2002-03-14	19.20	19.48	19.14	19.30	96600
2002-03-15	19.43	19.90	19.43	19.60	225700
2002-03-18	19.45	19.80	19.45	19.69	156000
2002-03-19	20.35	21.97	20.25	21.97	685300
2002-03-20	21.55	22.25	21.20	22.07	1095800
2002-03-21	22.08	23.70	22.08	23.65	628200
2002-03-22	23.40	23.93	22.85	23.40	497300
2002-03-25	23.70	24.50	23.47	23.68	637100
2002-03-26	23.70	24.17	22.90	23.12	367900
2002-03-27	23.08	23.58	22.98	23.25	328300
2002-03-28	23.00	23.50	22.88	23.09	368500
2002-04-01	23.20	23.36	22.67	23.32	323100
2002-04-02	23.45	24.00	23.08	23.84	204100
2002-04-03	24.05	24.09	23.20	23.27	236000
2002-04-04	23.30	24.08	23.26	24.05	186400
2002-04-05	24.02	24.23	23.73	24.00	138400
2002-04-08	24.00	24.19	23.50	24.18	246200
2002-04-09	24.18	24.23	23.99	24.18	203200
2002-04-10	24.23	25.60	24.12	25.59	331700
2002-04-11	25.45	25.49	24.91	25.15	326400
2002-04-12	25.10	26.00	24.82	26.00	216900
2002-04-15	26.00	26.00	25.00	25.40	354400
2002-04-16	25.40	27.00	25.40	27.00	368300
2002-04-17	26.75	26.85	26.09	26.32	525000
2002-04-18	26.30	26.31	25.00	25.70	312000
2002-04-19	25.70	26.00	25.45	25.84	179100
2002-04-22	25.65	25.75	25.23	25.42	191900
2002-04-23	25.42	26.10	25.35	26.10	237800
2002-04-24	26.10	26.25	25.45	25.77	158700
2002-04-25	25.77	26.00	25.56	25.90	218400
2002-04-26	26.10	26.60	25.45	25.45	261700
2002-04-29	25.20	25.85	25.20	25.77	171200
2002-04-30	25.25	26.70	25.25	26.65	316200
2002-05-01	26.65	26.65	25.95	26.46	184100
2002-05-02	26.16	26.98	26.16	26.35	249600
2002-05-03	26.35	27.35	26.20	27.35	327900
2002-05-06	27.35	27.41	25.96	25.96	241200
2002-05-07	25.96	26.39	25.96	26.19	160300
2002-05-08	26.30	26.80	26.30	26.70	138800
2002-05-09	26.60	26.69	26.10	26.10	144900
2002-05-10	26.15	26.20	25.20	25.42	287300
2002-05-13	25.40	25.63	25.24	25.40	198900
2002-05-14	25.25	26.35	25.25	26.35	229600
2002-05-15	26.05	26.39	25.64	25.80	221100
2002-05-16	25.75	26.40	25.62	25.85	201900
2002-05-17	25.95	26.25	25.75	25.90	138900
2002-05-20	26.05	26.10	25.66	26.00	227300
2002-05-21	25.85	25.93	25.18	25.18	248500
2002-05-22	25.22	25.29	24.37	24.68	540100
2002-05-23	24.80	25.55	24.65	25.53	226000
2002-05-24	25.35	25.35	23.95	23.95	833300
2002-05-28	23.95	23.96	23.05	23.48	456600
2002-05-29	23.48	23.60	22.45	22.70	400600
2002-05-30	22.70	22.75	22.15	22.60	357100
2002-05-31	22.45	22.68	22.30	22.40	304800
2002-06-03	22.40	22.40	21.90	22.05	365400
2002-06-04	21.90	21.99	21.35	21.94	208000
2002-06-05	21.85	23.00	21.85	23.00	345500
2002-06-06	22.90	22.90	21.98	22.03	161200
2002-06-07	22.03	23.06	21.90	22.78	192100
2002-06-10	22.68	22.86	22.07	22.21	153200
2002-06-11	22.30	22.44	21.90	21.90	181700
2002-06-12	21.80	21.89	21.30	21.70	215800
2002-06-13	21.85	21.90	21.00	21.09	153200
2002-06-14	21.10	21.10	20.50	20.92	206400
2002-06-17	24.25	24.84	23.52	24.19	1220900
2002-06-18	24.19	24.94	23.85	23.98	372700
2002-06-19	23.98	24.25	23.01	23.15	335400
2002-06-20	23.15	24.45	23.15	23.78	268900
2002-06-21	23.79	24.15	23.66	24.00	298200
2002-06-24	24.00	24.00	22.84	23.52	310100
2002-06-25	23.70	23.84	23.17	23.27	205200
2002-06-26	23.28	23.41	22.92	23.13	211500
2002-06-27	23.19	23.68	23.00	23.55	276300
2002-06-28	23.25	23.50	22.30	22.33	875000
2002-07-01	22.50	24.00	22.50	23.31	316800
2002-07-02	23.20	23.40	22.25	22.27	293400
2002-07-03	22.30	22.80	21.75	21.77	238600
2002-07-05	21.90	22.88	21.87	22.81	185000
2002-07-08	22.90	23.00	22.35	22.60	155800
2002-07-09	22.50	23.35	22.30	22.80	237600
2002-07-10	22.92	23.02	21.92	21.94	231000
2002-07-11	21.70	21.70	20.77	21.20	238300
2002-07-12	21.60	21.95	21.20	21.45	197400
2002-07-15	21.55	21.61	20.50	20.95	268200
2002-07-16	21.00	21.50	20.88	21.33	487100
2002-07-17	21.90	22.25	20.60	20.60	264900
2002-07-18	20.95	21.27	20.59	20.87	311000
2002-07-19	20.87	20.87	20.08	20.13	383100
2002-07-22	20.00	20.00	18.58	18.87	519600
2002-07-23	19.00	19.15	17.52	18.10	602700
2002-07-24	18.09	18.70	17.04	18.70	682200
2002-07-25	18.70	19.10	18.61	19.01	242000
2002-07-26	19.05	19.10	18.75	19.00	228400
2002-07-29	19.00	20.19	19.00	20.18	449400
2002-07-30	20.08	20.20	19.96	20.18	309100
2002-07-31	20.17	20.18	19.75	19.96	238900
2002-08-01	19.99	20.10	19.90	19.99	145100
2002-08-02	19.95	19.95	18.98	19.00	170400
2002-08-05	19.00	19.20	18.20	18.47	278800
2002-08-06	18.50	18.93	18.40	18.92	160600
2002-08-07	18.80	19.20	18.80	19.20	108700
2002-08-08	19.20	19.69	19.18	19.69	132300
2002-08-09	19.60	19.92	19.43	19.90	132800
2002-08-12	19.90	19.99	19.72	19.86	145500
2002-08-13	19.80	19.80	19.35	19.40	126900
2002-08-14	18.35	18.60	16.60	17.57	1078700
2002-08-15	17.75	17.80	16.87	17.10	450100
2002-08-16	17.00	17.79	17.00	17.75	256400
2002-08-19	17.90	18.00	17.63	17.85	148700
2002-08-20	17.86	18.00	17.65	17.80	124000
2002-08-21	17.88	18.50	17.75	18.50	181200
2002-08-22	18.35	19.25	18.35	19.05	303900
2002-08-23	18.95	18.95	18.30	18.30	477900
2002-08-26	18.32	18.44	18.12	18.44	89900
2002-08-27	18.50	18.85	18.50	18.64	143500
2002-08-28	18.57	18.57	18.00	18.30	107100
2002-08-29	18.18	18.18	17.80	17.99	124800
2002-08-30	17.91	18.35	17.91	18.26	72000
2002-09-03	18.20	18.21	17.60	17.95	178700
2002-09-04	17.90	17.90	17.52	17.88	129500
2002-09-05	17.88	18.14	17.85	17.91	92900
2002-09-06	18.00	18.18	17.95	17.95	307400
2002-09-09	17.96	18.27	17.85	18.10	176900
2002-09-10	18.12	18.60	18.12	18.17	104900
2002-09-11	18.20	18.25	17.91	17.98	118500
2002-09-12	17.98	18.05	17.85	17.99	142200
2002-09-13	17.90	18.00	17.60	18.00	89700
2002-09-16	18.00	18.00	17.95	17.95	88600
2002-09-17	18.00	18.00	17.55	17.75	135500
2002-09-18	17.75	17.79	17.35	17.62	241100
2002-09-19	17.62	17.81	17.55	17.70	252400
2002-09-20	17.70	17.82	17.30	17.60	183300
2002-09-23	17.60	17.60	17.06	17.26	707600
2002-09-24	17.20	17.32	16.95	17.17	152000
2002-09-25	17.22	17.25	16.90	16.99	222100
2002-09-26	17.00	17.60	16.85	17.55	181500
2002-09-27	17.46	17.54	17.00	17.20	155400
2002-09-30	17.20	17.20	16.54	16.75	223400
2002-10-01	16.70	17.00	16.00	16.90	378500
2002-10-02	16.75	16.90	16.45	16.48	194300
2002-10-03	16.48	16.48	15.75	15.85	444300
2002-10-04	15.85	15.90	15.55	15.87	375700
2002-10-07	15.75	15.90	15.37	15.38	77600
2002-10-08	15.46	15.68	15.22	15.39	82100
2002-10-09	15.40	15.43	14.92	14.92	97200
2002-10-10	15.00	15.57	14.95	15.52	128400
2002-10-11	15.62	16.53	15.62	15.83	165700
2002-10-14	15.83	15.85	15.45	15.61	77500
2002-10-15	16.25	17.10	16.25	17.10	137400
2002-10-16	17.00	17.00	16.42	16.50	166400
2002-10-17	17.45	18.29	16.81	18.04	718300
2002-10-18	18.00	19.15	17.51	18.85	382700
2002-10-21	18.82	18.82	18.45	18.70	184200
2002-10-22	18.75	18.85	18.60	18.75	170600
2002-10-23	18.70	18.97	18.57	18.91	150600
2002-10-24	19.00	19.00	18.10	18.25	193100
2002-10-25	18.25	18.50	17.65	18.45	157300
2002-10-28	18.53	18.73	17.90	18.10	131100
2002-10-29	18.00	18.00	17.00	17.33	345100
2002-10-30	17.35	17.72	17.35	17.65	143400
2002-10-31	17.65	18.30	17.57	18.22	150300
2002-11-01	18.10	18.10	17.46	17.80	240000
2002-11-04	17.95	18.25	17.65	17.84	196600
2002-11-05	17.84	18.00	17.75	17.97	120300
2002-11-06	17.97	18.13	17.90	17.90	169200
2002-11-07	17.90	17.90	17.20	17.45	271700
2002-11-08	17.45	17.50	17.00	17.40	185200
2002-11-11	17.40	17.54	17.20	17.50	194300
2002-11-12	17.50	18.22	17.50	17.96	159800
2002-11-13	17.87	18.09	17.34	17.85	93400
2002-11-14	17.83	18.15	17.75	18.15	94000
2002-11-15	18.20	18.45	17.83	17.95	160400
2002-11-18	18.00	18.05	17.60	17.80	105400
2002-11-19	17.80	18.20	17.55	17.96	173300
2002-11-20	17.90	18.20	17.75	18.07	48000
2002-11-21	18.03	18.35	17.87	18.25	198600
2002-11-22	18.23	19.00	18.15	18.96	488100
2002-11-25	19.10	19.45	18.80	19.10	396400
2002-11-26	19.35	19.36	18.69	18.87	204700
2002-11-27	18.87	20.00	18.87	20.00	186800
2002-11-29	19.85	20.05	19.64	19.85	91700
2002-12-02	19.85	20.27	19.85	20.15	237000
2002-12-03	20.20	20.20	19.19	19.28	205400
2002-12-04	19.03	19.56	19.03	19.28	151100
2002-12-05	19.38	19.48	18.92	19.19	114700
2002-12-06	18.80	19.31	18.79	19.17	83300
2002-12-09	19.07	19.07	18.60	18.84	141700
2002-12-10	18.90	19.07	18.56	19.07	138700
2002-12-11	19.15	19.30	18.84	19.28	83800
2002-12-12	19.20	19.80	19.17	19.78	127700
2002-12-13	19.70	19.70	19.00	19.05	145300
2002-12-16	18.95	19.60	18.95	19.58	251700
2002-12-17	19.58	19.67	19.37	19.37	49900
2002-12-18	19.35	19.40	18.94	19.07	108400
2002-12-19	19.15	19.35	19.03	19.35	196800
2002-12-20	19.35	19.45	19.19	19.35	274900
2002-12-23	18.95	19.27	18.95	19.21	138900
2002-12-24	19.11	19.20	18.91	18.96	91600
2002-12-26	19.00	19.39	18.89	19.26	312500
2002-12-27	19.16	19.22	19.03	19.15	219700
2002-12-30	19.15	19.25	18.79	19.00	134500
2002-12-31	19.10	19.50	19.00	19.10	261200
2003-01-02	19.20	19.68	19.11	19.68	122000
2003-01-03	19.70	19.95	19.55	19.70	133900
2003-01-06	19.59	20.12	19.59	20.10	249800
2003-01-07	20.20	20.30	20.00	20.30	370400
2003-01-08	20.29	20.29	19.56	19.73	187100
2003-01-09	19.90	20.03	19.74	19.81	135000
2003-01-10	19.82	20.25	19.80	20.16	148200
2003-01-13	20.25	20.46	19.94	20.18	90700
2003-01-14	19.93	20.37	19.70	20.25	236600
2003-01-15	20.10	20.11	19.55	19.70	255600
2003-01-16	19.75	20.19	19.75	20.13	116700
2003-01-17	19.98	20.01	19.75	19.83	132700
2003-01-21	19.98	19.98	18.79	19.09	186500
2003-01-22	18.80	19.45	18.55	18.72	406400
2003-01-23	18.97	19.17	18.50	19.10	218400
2003-01-24	19.10	19.20	18.30	18.33	236000
2003-01-27	18.25	18.35	17.95	18.15	176600
2003-01-28	18.15	18.15	17.10	17.10	471300
2003-01-29	17.11	17.65	15.95	17.30	586200
2003-01-30	17.45	17.55	17.20	17.48	168200
2003-01-31	17.00	17.36	16.79	17.31	284700
2003-02-03	17.30	17.53	17.00	17.34	199900
2003-02-04	17.25	17.30	16.70	16.90	247700
2003-02-05	16.86	17.05	16.30	16.86	311200
2003-02-06	16.70	16.80	16.10	16.35	278800
2003-02-07	16.35	16.35	15.65	15.65	323300
2003-02-10	15.80	15.95	15.55	15.66	567900
2003-02-11	15.66	15.75	15.34	15.44	556100
2003-02-12	14.90	15.45	14.90	15.30	4393000
2003-02-13	15.15	15.25	14.88	15.00	1153600
2003-02-14	15.07	15.37	14.99	15.37	432700
2003-02-18	15.38	15.94	15.18	15.64	513400
2003-02-19	15.55	15.84	15.31	15.50	1599000
2003-02-20	15.50	15.64	15.22	15.30	316600
2003-02-21	15.22	15.49	15.15	15.42	274900
2003-02-24	15.80	16.00	15.50	15.90	848000
2003-02-25	15.75	15.97	15.63	15.70	672200
2003-02-26	15.60	15.84	15.55	15.55	458800
2003-02-27	15.70	15.95	15.68	15.95	378400
2003-02-28	16.00	16.10	15.70	16.03	332000
2003-03-03	16.15	16.25	15.91	16.25	458600
2003-03-04	16.00	16.49	15.85	15.90	593700
2003-03-05	15.81	15.98	15.55	15.67	331300
2003-03-06	15.55	15.80	15.48	15.71	316500
2003-03-07	15.67	15.83	15.48	15.50	383800
2003-03-10	15.30	15.68	15.10	15.18	406000
2003-03-11	15.20	15.39	14.95	14.97	342400
2003-03-12	14.99	15.20	14.88	15.15	719700
2003-03-13	15.22	16.25	15.22	16.05	536400
2003-03-14	16.20	16.30	15.76	15.85	801200
2003-03-17	15.80	16.33	15.61	16.18	451200
2003-03-18	16.15	16.45	15.97	16.45	518200
2003-03-19	16.35	16.39	16.11	16.35	250400
2003-03-20	16.19	16.25	15.68	16.10	356700
2003-03-21	16.10	16.53	16.09	16.45	326400
2003-03-24	16.20	16.40	15.81	16.15	390400
2003-03-25	16.16	16.61	16.10	16.41	292000
2003-03-26	16.41	16.50	16.17	16.19	329900
2003-03-27	16.10	16.13	15.83	15.90	185000
2003-03-28	15.85	15.93	15.63	15.75	231100
2003-03-31	15.75	15.90	15.50	15.62	257700
2003-04-01	15.78	16.28	15.59	15.95	291100
2003-04-02	16.15	16.71	16.10	16.50	194000
2003-04-03	16.50	16.64	16.35	16.55	185000
2003-04-04	16.55	16.66	16.22	16.26	148800
2003-04-07	16.50	17.15	16.50	17.00	590700
2003-04-08	16.91	17.25	16.80	17.13	858400
2003-04-09	17.06	17.46	17.06	17.30	618600
2003-04-10	17.21	17.40	17.00	17.22	482100
2003-04-11	17.20	17.41	17.10	17.19	622300
2003-04-14	17.25	17.60	17.20	17.56	341500
2003-04-15	17.43	17.50	17.34	17.41	164500
2003-04-16	17.50	17.85	17.50	17.75	371800
2003-04-17	17.75	17.98	17.71	17.84	581100
2003-04-21	17.78	17.99	17.73	17.90	140600
2003-04-22	17.90	18.25	17.84	18.15	267900
2003-04-23	18.05	18.10	17.92	17.95	166400
2003-04-24	17.96	18.50	17.74	18.40	370600
2003-04-25	18.30	18.32	17.95	18.05	224700
2003-04-28	18.05	18.29	18.02	18.25	277400
2003-04-29	17.85	17.85	17.33	17.69	753000
2003-04-30	17.55	17.91	17.36	17.70	514400
2003-05-01	17.73	17.85	17.27	17.81	304900
2003-05-02	17.70	18.10	17.60	17.89	393100
2003-05-05	17.95	17.95	17.54	17.67	673100
2003-05-06	17.72	18.10	17.50	17.70	547400
2003-05-07	17.70	17.70	17.50	17.62	469200
2003-05-08	17.55	17.62	17.25	17.35	312800
2003-05-09	17.50	17.70	17.48	17.50	322700
2003-05-12	17.50	17.69	17.44	17.69	389000
2003-05-13	17.51	17.63	17.45	17.50	228400
2003-05-14	17.36	17.44	16.93	16.99	464500
2003-05-15	17.00	17.19	16.87	16.92	352600
2003-05-16	16.92	16.92	16.50	16.60	1109500
2003-05-19	16.61	16.65	16.36	16.48	273900
2003-05-20	16.40	16.46	16.12	16.37	356900
2003-05-21	16.39	16.39	16.05	16.05	272400
2003-05-22	16.11	16.49	16.09	16.20	215200
2003-05-23	16.27	16.33	16.07	16.28	195600
2003-05-27	16.25	16.70	16.16	16.55	197900
2003-05-28	16.74	16.74	16.09	16.15	271000
2003-05-29	16.18	16.45	16.12	16.28	222800
2003-05-30	16.28	16.40	16.03	16.38	615600
2003-06-02	16.90	17.24	16.80	16.80	475700
2003-06-03	16.94	17.13	16.71	16.98	344500
2003-06-04	16.95	17.35	16.77	16.80	601500
2003-06-05	16.89	16.91	16.35	16.65	943700
2003-06-06	17.10	17.13	16.90	16.94	691900
2003-06-09	16.96	16.96	16.61	16.70	424900
2003-06-10	16.70	16.90	16.65	16.82	409400
2003-06-11	16.90	17.27	16.90	17.18	465500
2003-06-12	17.13	17.43	17.12	17.38	261500
2003-06-13	17.37	17.39	17.04	17.25	345100
2003-06-16	17.26	17.67	17.21	17.65	418600
2003-06-17	17.85	18.08	17.75	17.90	790000
2003-06-18	18.00	18.05	17.71	17.74	385400
2003-06-19	17.87	18.08	17.76	17.95	427800
2003-06-20	17.85	17.95	17.61	17.62	314500
2003-06-23	17.79	17.79	17.01	17.20	371500
2003-06-24	17.23	17.33	16.80	16.96	428100
2003-06-25	17.15	17.15	16.82	16.85	218500
2003-06-26	16.80	17.08	16.70	16.97	172500
2003-06-27	17.05	17.25	17.01	17.13	297300
2003-06-30	17.13	17.70	17.11	17.51	777600
2003-07-01	17.52	17.53	16.91	16.95	435200
2003-07-02	17.20	17.34	17.05	17.30	467700
2003-07-03	17.20	17.20	16.90	16.92	162000
2003-07-07	16.94	17.25	16.90	17.05	325100
2003-07-08	17.08	17.47	17.01	17.38	262300
2003-07-09	17.37	17.72	17.37	17.68	385100
2003-07-10	17.61	17.61	17.11	17.25	213000
2003-07-11	17.25	17.50	17.25	17.50	180700
2003-07-14	17.50	17.75	17.33	17.38	245700
2003-07-15	17.55	17.65	17.28	17.45	222400
2003-07-16	17.45	17.59	17.00	17.01	328500
2003-07-17	17.11	17.48	17.01	17.45	331000
2003-07-18	17.59	17.59	17.40	17.50	227900
2003-07-21	17.63	17.65	17.15	17.16	324300
2003-07-22	17.14	17.23	16.75	16.87	596100
2003-07-23	16.88	17.47	16.87	17.40	514600
2003-07-24	17.40	17.40	15.25	15.40	3846100
2003-07-25	15.41	16.20	15.41	15.99	831600
2003-07-28	16.20	16.20	15.18	15.29	723000
2003-07-29	15.45	15.48	15.03	15.43	701300
2003-07-30	15.67	15.67	15.02	15.23	693900
2003-07-31	15.28	15.36	15.12	15.30	635600
2003-08-01	15.30	15.45	15.15	15.15	459700
2003-08-04	15.10	15.15	14.77	14.84	653400
2003-08-05	14.87	14.89	14.55	14.85	702100
2003-08-06	14.90	14.90	14.56	14.86	866500
2003-08-07	14.99	15.21	14.90	15.08	639100
2003-08-08	15.10	15.36	15.03	15.15	383200
2003-08-11	15.15	15.32	15.06	15.11	228900
2003-08-12	15.12	15.25	15.09	15.22	335900
2003-08-13	15.23	15.30	15.17	15.28	670400
2003-08-14	15.25	15.89	15.21	15.89	812100
2003-08-15	15.89	16.67	15.89	16.09	309900
2003-08-18	16.09	16.45	15.98	16.14	492400
2003-08-19	16.30	16.39	15.96	16.22	529700
2003-08-20	16.25	16.34	15.90	15.99	1383400
2003-08-21	16.00	16.50	16.00	16.47	756300
2003-08-22	16.55	16.68	16.49	16.54	663500
2003-08-25	16.54	16.64	16.20	16.33	617300
2003-08-26	16.35	16.63	16.25	16.60	484300
2003-08-27	16.55	16.56	16.17	16.22	476600
2003-08-28	16.39	16.47	15.81	16.15	790300
2003-08-29	16.25	16.97	16.10	16.70	1025600
2003-09-02	16.80	18.15	16.80	17.87	1547000
2003-09-03	18.05	19.25	18.05	18.68	1867200
2003-09-04	18.60	18.80	18.25	18.30	1017200
2003-09-05	18.30	18.43	18.00	18.01	933000
2003-09-08	18.00	18.24	18.00	18.13	465300
2003-09-09	18.13	18.54	18.10	18.49	858500
2003-09-10	18.40	18.52	17.53	17.72	811800
2003-09-11	17.72	18.25	17.55	18.00	1118900
2003-09-12	18.00	18.12	17.84	18.00	198700
2003-09-15	18.01	18.25	17.70	17.97	287000
2003-09-16	17.97	18.10	17.87	18.10	238200
2003-09-17	18.14	18.14	17.65	17.90	929400
2003-09-18	17.90	18.02	17.80	18.01	463600
2003-09-19	17.00	17.40	16.77	16.87	1998200
2003-09-22	16.30	16.31	15.40	16.00	2764100
2003-09-23	16.00	16.00	15.73	16.00	489800
2003-09-24	15.99	15.99	15.42	15.44	543500
2003-09-25	15.44	15.55	15.10	15.25	659000
2003-09-26	15.21	15.24	14.76	14.87	829500
2003-09-29	14.98	15.55	14.98	15.25	866400
2003-09-30	15.28	15.55	15.06	15.24	627200
2003-10-01	15.32	15.69	15.31	15.63	434900
2003-10-02	15.64	15.86	15.60	15.68	180400
2003-10-03	15.80	15.96	15.65	15.83	414200
2003-10-06	15.75	15.76	15.40	15.65	565000
2003-10-07	15.66	16.04	15.53	16.02	396500
2003-10-08	16.02	16.05	15.90	15.92	257600
2003-10-09	15.99	16.10	15.92	16.00	125900
2003-10-10	16.01	16.10	15.94	15.96	116100
2003-10-13	16.00	16.09	16.00	16.04	128200
2003-10-14	15.95	16.20	15.95	16.19	258200
2003-10-15	16.20	16.30	15.94	15.95	533400
2003-10-16	15.95	16.16	15.70	16.14	1663000
2003-10-17	16.03	16.07	15.85	15.90	715900
2003-10-20	16.01	16.10	15.83	15.90	523200
2003-10-21	15.90	15.90	15.64	15.68	713600
2003-10-22	15.68	15.75	15.45	15.45	564900
2003-10-23	15.55	15.97	15.47	15.84	717400
2003-10-24	15.66	15.98	15.64	15.79	448400
2003-10-27	15.85	16.01	15.76	15.89	343100
2003-10-28	16.00	16.15	15.86	16.14	558900
2003-10-29	16.20	16.24	16.05	16.24	388900
2003-10-30	16.34	17.00	16.29	16.79	706300
2003-10-31	16.80	16.95	16.63	16.78	567300
2003-11-03	16.78	17.25	16.78	17.00	613200
2003-11-04	17.00	17.09	16.74	16.99	362200
2003-11-05	16.99	16.99	16.54	16.88	310400
2003-11-06	16.96	17.04	16.84	17.00	212300
2003-11-07	16.99	17.10	16.95	16.99	228200
2003-11-10	16.85	16.87	16.50	16.60	243900
2003-11-11	16.50	16.50	16.12	16.20	374000
2003-11-12	16.30	16.84	16.30	16.84	400000
2003-11-13	16.84	16.91	16.54	16.78	286300
2003-11-14	16.68	16.83	16.55	16.69	211500
2003-11-17	16.69	16.75	16.46	16.60	321200
2003-11-18	16.54	16.88	16.54	16.76	329200
2003-11-19	16.80	16.81	16.70	16.77	354800
2003-11-20	16.60	16.78	16.35	16.57	513100
2003-11-21	16.57	16.67	16.46	16.62	239300
2003-11-24	16.71	16.79	16.50	16.79	402700
2003-11-25	16.79	17.22	16.64	17.12	403500
2003-11-26	17.15	17.19	16.79	17.00	257800
2003-11-28	16.90	17.17	16.90	17.13	99000
2003-12-01	17.23	17.32	17.10	17.27	213400
2003-12-02	17.27	17.70	17.22	17.45	623900
2003-12-03	17.60	17.60	17.20	17.20	245900
2003-12-04	17.10	17.24	16.98	17.04	278200
2003-12-05	17.10	17.56	17.08	17.43	190700
2003-12-08	17.35	18.11	17.35	18.01	495100
2003-12-09	18.24	18.68	18.19	18.48	752100
2003-12-10	18.41	18.42	17.98	18.28	585700
2003-12-11	18.20	18.47	17.97	18.45	456900
2003-12-12	18.36	18.87	18.36	18.58	781000
2003-12-15	18.75	18.96	18.42	18.46	367900
2003-12-16	18.40	18.61	18.28	18.60	205500
2003-12-17	18.45	18.62	18.26	18.55	337100
2003-12-18	18.50	19.24	18.44	19.20	381800
2003-12-19	19.25	19.42	19.00	19.22	472400
2003-12-22	19.22	19.42	19.13	19.34	510000
2003-12-23	19.40	19.45	19.25	19.40	342000
2003-12-24	19.30	19.42	19.20	19.38	182500
2003-12-26	19.38	19.64	19.38	19.63	121200
2003-12-29	19.61	19.74	19.54	19.73	168200
2003-12-30	19.72	20.11	19.71	20.11	494500
2003-12-31	20.11	20.32	20.06	20.06	447500
2004-01-02	20.20	20.30	19.89	19.97	636600
2004-01-05	20.10	20.95	20.06	20.95	1440300
2004-01-06	20.85	20.85	20.44	20.50	904900
2004-01-07	20.40	20.55	20.22	20.55	444400
2004-01-08	20.50	20.78	20.25	20.75	484400
2004-01-09	20.55	20.60	20.27	20.30	223100
2004-01-12	20.40	20.50	20.10	20.30	276400
2004-01-13	20.20	20.20	19.72	19.90	577700
2004-01-14	19.95	20.14	19.80	20.08	440300
2004-01-15	20.00	20.19	20.00	20.01	345000
2004-01-16	20.00	20.20	19.96	20.00	312100
2004-01-20	19.50	19.60	18.74	19.49	1078700
2004-01-21	19.35	19.62	19.30	19.56	733800
2004-01-22	19.56	23.54	19.56	22.56	2860600
2004-01-23	23.19	24.70	22.97	23.23	2423500
2004-01-26	22.98	23.10	21.70	22.01	1064800
2004-01-27	22.03	22.74	21.81	22.28	647000
2004-01-28	22.27	22.43	21.50	21.58	387300
2004-01-29	21.55	21.55	20.85	21.39	486700
2004-01-30	21.38	22.49	21.00	22.05	926400
2004-02-02	22.35	22.45	22.00	22.27	567200
2004-02-03	22.13	22.15	21.30	21.89	520100
2004-02-04	21.70	21.70	21.10	21.26	357700
2004-02-05	21.40	21.62	21.14	21.34	383700
2004-02-06	21.34	21.74	21.15	21.73	282900
2004-02-09	21.90	21.95	21.45	21.68	244800
2004-02-10	21.68	21.75	21.15	21.60	340700
2004-02-11	21.60	21.95	21.60	21.86	418900
2004-02-12	22.70	23.89	22.65	22.66	978600
2004-02-13	22.67	22.68	22.10	22.13	402400
2004-02-17	22.15	22.60	22.15	22.45	496100
2004-02-18	22.57	22.65	22.16	22.18	349700
2004-02-19	22.18	22.55	21.71	21.75	246500
2004-02-20	21.60	21.90	21.39	21.74	326100
2004-02-23	21.75	21.75	21.45	21.57	239400
2004-02-24	21.64	21.90	21.52	21.70	334700
2004-02-25	21.68	21.88	21.56	21.78	402600
2004-02-26	21.93	22.25	21.86	21.97	276600
2004-02-27	21.97	22.12	21.85	21.98	345400
2004-03-01	22.00	22.60	21.92	22.56	225700
2004-03-02	23.00	23.19	22.45	22.52	589400
2004-03-03	22.52	22.76	22.25	22.51	253600
2004-03-04	22.50	22.55	22.35	22.49	193900
2004-03-05	22.50	22.64	22.26	22.47	255200
2004-03-08	22.32	22.65	22.15	22.30	222900
2004-03-09	22.38	22.38	22.03	22.30	188200
2004-03-10	22.39	22.39	21.45	21.62	199600
2004-03-11	21.45	21.57	21.15	21.24	292500
2004-03-12	21.24	21.54	21.17	21.54	192600
2004-03-15	21.54	21.70	21.08	21.09	160700
2004-03-16	21.09	21.20	20.73	21.00	373300
2004-03-17	21.06	21.37	21.06	21.25	260600
2004-03-18	21.28	21.30	20.96	20.97	240000
2004-03-19	21.10	21.58	20.96	21.06	219500
2004-03-22	20.95	21.00	20.19	20.22	394200
2004-03-23	20.22	20.55	20.15	20.33	219100
2004-03-24	20.28	20.45	19.87	20.02	372400
2004-03-25	20.20	20.60	20.11	20.45	174000
2004-03-26	20.54	20.70	20.30	20.50	207000
2004-03-29	20.92	21.50	20.92	21.38	387000
2004-03-30	21.38	22.14	21.38	22.12	361200
2004-03-31	23.45	24.69	22.93	23.23	1660900
2004-04-01	23.35	23.64	23.15	23.44	511600
2004-04-02	23.62	23.95	23.51	23.95	440200
2004-04-05	24.00	24.22	23.71	24.19	286700
2004-04-06	24.10	24.47	23.91	24.26	241400
2004-04-07	24.20	24.37	23.84	24.15	293000
2004-04-08	24.15	24.47	23.95	24.03	246000
2004-04-12	24.06	24.42	24.03	24.39	261100
2004-04-13	24.32	24.44	23.72	23.77	222600
2004-04-14	23.55	23.85	23.30	23.61	225400
2004-04-15	23.65	23.95	23.65	23.81	251300
2004-04-16	23.81	24.23	23.66	24.04	268100
2004-04-19	24.10	24.15	23.79	24.14	317800
2004-04-20	24.35	24.42	23.67	23.80	189500
2004-04-21	23.90	23.90	23.58	23.75	180100
2004-04-22	23.90	24.03	23.27	24.03	388300
2004-04-23	24.03	24.03	23.40	23.60	168100
2004-04-26	23.45	23.71	23.37	23.48	266900
2004-04-27	23.44	23.52	22.95	23.06	260100
2004-04-28	23.10	23.10	22.34	22.67	566200
2004-04-29	22.48	22.48	21.95	22.25	515500
2004-04-30	22.26	22.40	21.75	22.06	232700
2004-05-03	22.00	22.66	21.62	22.60	272600
2004-05-04	22.53	23.23	22.22	23.18	338200
2004-05-05	23.18	23.30	23.01	23.04	352500
2004-05-06	22.85	22.85	21.65	22.07	426000
2004-05-07	21.90	22.28	21.65	21.97	576500
2004-05-10	21.85	21.88	20.90	21.24	271300
2004-05-11	21.25	21.64	21.05	21.53	277900
2004-05-12	21.35	21.40	20.81	21.36	401800
2004-05-13	21.14	21.57	21.01	21.44	258100
2004-05-14	21.44	21.70	21.20	21.50	303100
2004-05-17	21.49	21.49	20.99	21.00	253000
2004-05-18	21.00	21.14	20.82	21.11	265100
2004-05-19	21.18	21.75	21.13	21.30	323000
2004-05-20	21.25	21.59	21.15	21.47	291500
2004-05-21	21.65	21.68	21.29	21.63	370500
2004-05-24	21.85	22.33	21.78	22.33	269300
2004-05-25	22.33	22.81	22.04	22.81	308100
2004-05-26	22.83	22.98	22.22	22.40	306400
2004-05-27	22.42	22.94	22.42	22.70	271800
2004-05-28	22.77	22.93	22.55	22.79	214900
2004-06-01	22.80	23.20	22.75	23.09	198300
2004-06-02	23.08	23.40	22.73	23.32	195300
2004-06-03	23.20	23.31	23.00	23.00	223300
2004-06-04	23.17	23.25	22.92	23.06	150200
2004-06-07	23.20	23.71	23.20	23.65	432400
2004-06-08	23.53	23.92	23.46	23.83	184700
2004-06-09	23.65	23.80	23.31	23.34	147100
2004-06-10	23.24	23.58	23.18	23.29	409900
2004-06-14	23.00	23.13	22.70	22.95	349900
2004-06-15	22.98	23.70	22.97	23.66	313300
2004-06-16	23.68	23.68	23.25	23.55	285200
2004-06-17	23.40	23.72	23.30	23.70	233200
2004-06-18	23.69	24.31	23.65	24.20	344000
2004-06-21	24.08	24.47	24.04	24.39	293100
2004-06-22	24.30	24.76	24.25	24.69	479800
2004-06-23	24.78	25.08	24.60	25.07	365600
2004-06-24	24.92	25.05	24.71	24.92	272300
2004-06-25	24.90	25.20	24.70	25.20	703400
2004-06-28	25.24	25.85	24.86	25.60	485200
2004-06-29	25.60	26.14	25.53	26.12	690600
2004-06-30	26.02	26.49	25.95	26.49	562500
2004-07-01	26.49	26.49	25.37	25.60	548700
2004-07-02	25.50	25.65	25.04	25.65	237000
2004-07-06	25.40	25.90	25.40	25.58	239600
2004-07-07	25.53	25.75	24.96	25.40	353600
2004-07-08	25.30	25.30	24.75	24.79	209600
2004-07-09	24.70	24.92	24.50	24.78	539700
2004-07-12	24.78	24.90	24.55	24.75	268200
2004-07-13	24.90	25.17	24.74	24.75	300200
2004-07-14	24.75	24.90	24.60	24.70	347700
2004-07-15	24.70	25.30	24.64	24.90	441100
2004-07-16	25.05	25.10	24.59	24.75	292100
2004-07-19	24.75	24.88	24.48	24.58	299300
2004-07-20	24.53	24.75	24.53	24.75	245000
2004-07-21	24.75	24.77	24.48	24.51	431300
2004-07-22	24.75	24.80	23.75	23.89	879200
2004-07-23	23.95	24.14	23.56	23.97	350600
2004-07-26	24.05	24.26	23.57	23.61	384900
2004-07-27	23.75	24.07	23.56	24.03	399400
2004-07-28	23.88	24.17	23.74	23.94	593800
2004-07-29	24.25	24.93	24.25	24.70	399100
2004-07-30	24.70	24.95	24.70	24.84	570700
2004-08-02	24.83	24.87	24.32	24.70	496600
2004-08-03	24.72	24.79	24.19	24.19	330600
2004-08-04	24.19	24.25	23.90	24.07	341900
2004-08-05	24.15	24.20	23.42	23.47	351100
2004-08-06	23.46	23.46	22.50	22.96	735500
2004-08-09	22.96	23.20	22.85	22.92	428200
2004-08-10	23.00	23.42	22.94	23.30	359900
2004-08-11	23.30	23.80	23.11	23.60	456600
2004-08-12	23.60	23.60	22.64	22.97	341200
2004-08-13	22.98	23.07	22.63	22.66	136900
2004-08-16	22.70	23.63	22.70	23.61	320900
2004-08-17	23.61	23.93	23.61	23.87	293500
2004-08-18	23.74	24.08	23.55	23.92	471000
2004-08-19	23.95	24.16	23.47	23.65	354400
2004-08-20	23.55	24.05	23.55	24.05	210400
2004-08-23	24.05	24.14	23.77	23.92	179400
2004-08-24	23.92	24.09	23.88	24.02	112100
2004-08-25	24.02	24.02	23.66	23.80	145100
2004-08-26	23.89	23.89	23.69	23.80	277500
2004-08-27	23.64	23.80	23.46	23.75	318700
2004-08-30	23.80	23.98	23.48	23.65	142200
2004-08-31	23.52	23.54	23.10	23.25	214300
2004-09-01	23.10	23.31	23.01	23.13	416900
2004-09-02	23.15	23.28	23.06	23.20	474300
2004-09-03	23.22	23.78	23.22	23.60	253200
2004-09-07	23.68	23.89	23.68	23.89	143200
2004-09-08	23.80	23.93	23.74	23.85	210600
2004-09-09	23.75	23.98	23.68	23.85	213100
2004-09-10	23.92	23.92	23.41	23.74	189600
2004-09-13	23.80	24.14	23.74	24.00	237900
2004-09-14	23.97	24.63	23.83	23.99	223600
2004-09-15	24.05	24.05	23.80	23.87	211900
2004-09-16	23.87	24.21	23.87	24.21	347400
2004-09-17	24.16	24.54	24.11	24.54	435800
2004-09-20	24.65	24.79	24.45	24.58	347000
2004-09-21	24.60	24.72	24.43	24.55	239700
2004-09-22	24.59	24.68	24.34	24.40	260400
2004-09-23	24.40	24.40	23.97	24.02	190600
2004-09-24	24.05	24.11	23.65	24.07	313800
2004-09-27	23.99	23.99	23.52	23.63	219400
2004-09-28	23.71	23.93	23.13	23.82	370900
2004-09-29	23.86	24.40	23.85	24.34	324500
2004-09-30	24.35	24.65	24.22	24.62	187000
2004-10-01	24.75	25.50	23.51	25.49	667800
2004-10-04	25.75	26.34	25.58	25.85	529900
2004-10-05	25.85	25.85	25.44	25.58	336300
2004-10-06	25.42	25.80	25.34	25.64	281300
2004-10-07	25.68	25.70	25.33	25.40	238100
2004-10-08	25.18	25.40	24.94	25.19	299200
2004-10-11	25.42	25.53	25.02	25.39	225600
2004-10-12	25.27	25.28	24.95	25.18	225800
2004-10-13	25.25	25.38	24.53	24.62	418000
2004-10-14	24.63	24.67	24.10	24.21	225200
2004-10-15	24.34	24.50	24.04	24.32	197400
2004-10-18	24.25	24.33	24.05	24.16	131000
2004-10-19	24.25	24.38	23.55	23.78	393300
2004-10-20	23.75	23.99	23.57	23.57	301800
2004-10-21	23.58	24.02	22.82	23.60	475900
2004-10-22	23.25	23.96	23.10	23.28	272300
2004-10-25	23.40	24.08	22.98	22.98	594700
2004-10-26	23.28	24.35	23.11	24.15	507900
2004-10-27	24.00	24.45	23.72	24.42	348600
2004-10-28	24.42	24.42	23.56	23.93	353300
2004-10-29	23.80	24.30	23.68	24.00	232200
2004-11-01	24.00	24.00	23.67	23.69	304000
2004-11-02	23.85	24.75	23.79	24.49	472100
2004-11-03	24.49	24.98	24.45	24.60	253600
2004-11-04	24.42	25.00	24.31	24.95	325900
2004-11-05	24.98	25.15	24.73	25.00	251700
2004-11-08	24.95	25.05	24.64	24.70	241600
2004-11-09	24.80	25.09	24.65	24.97	158800
2004-11-10	24.85	24.97	24.68	24.75	168400
2004-11-11	24.72	24.99	24.72	24.94	159100
2004-11-12	24.90	25.12	23.89	24.88	676900
2004-11-15	24.81	24.99	24.32	24.41	539300
2004-11-16	24.52	24.76	24.00	24.35	507000
2004-11-17	24.45	24.68	24.41	24.53	261200
2004-11-18	24.43	24.65	24.33	24.49	241400
2004-11-19	24.49	24.56	24.04	24.12	251300
2004-11-22	24.12	24.30	24.02	24.19	197100
2004-11-23	24.35	24.44	23.90	24.21	349000
2004-11-24	24.22	24.56	24.00	24.45	218700
2004-11-26	24.60	24.91	24.53	24.70	149600
2004-11-29	24.92	24.95	24.55	24.74	520700
2004-11-30	24.92	26.00	24.92	26.00	1538600
2004-12-01	26.12	26.35	25.72	26.30	921100
2004-12-02	26.45	26.75	26.15	26.30	546900
2004-12-03	26.17	26.38	25.88	26.25	501500
2004-12-06	26.15	26.20	25.75	25.97	292600
2004-12-07	26.20	26.25	25.70	25.98	431900
2004-12-08	26.00	26.35	25.75	26.22	581600
2004-12-09	26.22	26.41	25.94	26.38	280000
2004-12-10	26.15	26.31	25.83	26.07	336200
2004-12-13	26.10	26.91	25.89	26.86	517400
2004-12-14	26.70	26.78	26.24	26.62	510000
2004-12-15	26.63	27.15	26.63	27.14	484600
2004-12-16	27.29	27.50	26.74	27.00	278300
2004-12-17	27.00	27.07	26.46	26.85	319900
2004-12-20	26.95	26.95	26.46	26.51	201500
2004-12-21	27.00	27.25	26.61	26.90	201600
2004-12-22	27.00	27.35	26.92	27.11	334700
2004-12-23	26.94	27.05	26.20	26.42	440400
2004-12-27	26.42	26.74	26.05	26.40	379100
2004-12-28	26.40	26.56	25.78	26.31	278400
2004-12-29	26.15	26.41	25.50	26.30	407300
2004-12-30	26.15	26.55	25.80	26.00	250400
2004-12-31	25.99	26.30	25.92	26.02	173000
2005-01-03	25.65	25.91	24.87	24.97	519600
2005-01-04	25.05	25.15	24.31	24.57	300700
2005-01-05	24.42	24.75	23.57	23.63	707200
2005-01-06	23.68	24.50	23.68	24.39	621000
2005-01-07	24.30	24.46	23.85	23.93	435500
2005-01-10	23.75	24.06	23.63	23.83	315400
2005-01-11	23.96	23.96	23.26	23.58	399000
2005-01-12	23.52	23.60	23.09	23.34	409800
2005-01-13	25.50	26.10	24.95	25.50	1778800
2005-01-14	25.51	27.00	25.51	26.99	1191100
2005-01-18	26.99	26.99	25.70	26.03	788900
2005-01-19	25.90	26.17	25.60	25.75	488500
2005-01-20	25.74	25.79	25.31	25.41	249500
2005-01-21	25.35	25.74	25.12	25.22	246700
2005-01-24	25.17	25.34	24.83	24.92	245500
2005-01-25	25.00	25.51	24.91	25.05	275200
2005-01-26	25.30	25.36	24.93	25.25	222600
2005-01-27	25.15	25.52	25.10	25.32	313500
2005-01-28	25.30	25.40	25.01	25.21	354000
2005-01-31	25.45	25.76	25.15	25.76	254500
2005-02-01	26.90	27.25	26.25	27.00	1280200
2005-02-02	26.90	27.45	26.70	27.35	1006000
2005-02-03	27.12	27.34	26.74	27.32	810700
2005-02-04	27.10	27.82	27.09	27.80	914600
2005-02-07	27.69	28.08	27.61	27.89	860600
2005-02-08	27.85	28.15	27.80	28.03	699300
2005-02-09	28.01	28.01	27.58	27.67	710400
2005-02-10	27.60	27.63	27.19	27.50	592600
2005-02-11	27.57	27.70	27.25	27.60	458600
2005-02-14	27.65	27.90	27.56	27.85	350600
2005-02-15	27.65	27.75	27.35	27.65	432200
2005-02-16	27.43	28.30	27.33	28.03	416600
2005-02-17	28.25	28.25	27.75	27.91	351900
2005-02-18	28.02	28.21	27.77	28.04	281500
2005-02-22	27.98	28.15	27.35	27.36	167800
2005-02-23	27.50	28.10	27.48	27.65	358200
2005-02-24	27.66	27.90	27.49	27.59	343200
2005-02-25	27.70	28.72	27.70	28.70	450300
2005-02-28	28.53	28.76	28.20	28.30	535200
2005-03-01	28.25	28.54	28.22	28.54	256700
2005-03-02	28.40	28.90	28.12	28.50	379600
2005-03-03	28.60	28.69	28.30	28.57	134900
2005-03-04	28.70	29.50	28.70	29.26	338800
2005-03-07	29.30	29.39	28.83	28.90	378100
2005-03-08	28.85	28.85	27.91	28.22	583600
2005-03-09	28.21	28.37	27.86	27.92	205700
2005-03-10	28.00	28.35	27.63	27.72	446000
2005-03-11	28.00	28.79	27.20	27.64	885800
2005-03-14	27.65	27.93	27.46	27.53	435600
2005-03-15	27.78	27.99	27.52	27.54	350900
2005-03-16	27.50	27.50	26.87	27.11	616700
2005-03-17	26.96	27.40	26.96	27.39	367500
2005-03-18	27.40	27.69	27.02	27.37	349800
2005-03-21	27.47	27.50	27.05	27.07	427100
2005-03-22	27.25	27.71	27.06	27.11	275300
2005-03-23	27.10	27.18	26.75	26.75	295200
2005-03-24	26.75	26.94	26.52	26.59	262600
2005-03-28	26.61	26.66	25.60	25.85	948300
2005-03-29	25.65	25.85	22.73	23.07	2250500
2005-03-30	23.08	24.20	23.07	24.00	1981800
2005-03-31	28.00	28.05	26.40	27.34	3389600
2005-04-01	27.00	27.61	26.74	26.99	984200
2005-04-04	27.30	27.30	26.89	26.96	520500
2005-04-05	27.05	27.60	27.03	27.35	835300
2005-04-06	27.35	27.51	27.20	27.26	648000
2005-04-07	27.31	27.60	27.27	27.52	485400
2005-04-08	27.60	27.60	27.25	27.36	384200
2005-04-11	27.60	27.68	26.96	27.15	315500
2005-04-12	27.15	27.55	27.00	27.48	756300
2005-04-13	27.50	27.50	27.12	27.26	661800
2005-04-14	27.30	27.40	26.07	26.20	1835300
2005-04-15	26.21	26.30	25.91	26.13	1220100
2005-04-18	26.10	27.08	25.92	26.35	646500
2005-04-19	26.70	27.18	26.57	26.75	627500
2005-04-20	26.60	26.71	26.01	26.01	405200
2005-04-21	26.40	26.57	26.13	26.48	649600
2005-04-22	26.48	26.50	25.50	25.95	486700
2005-04-25	26.05	26.36	25.95	26.04	341800
2005-04-26	26.05	26.27	25.66	25.80	594200
2005-04-27	25.50	25.50	24.50	24.95	619800
2005-04-28	24.95	24.96	24.26	24.51	434200
2005-04-29	24.80	24.93	24.41	24.84	360400
2005-05-02	24.84	25.32	24.83	25.31	684500
2005-05-03	25.06	25.20	24.60	24.78	646000
2005-05-04	24.83	25.11	24.81	25.00	742100
2005-05-05	25.00	25.14	24.78	24.88	273400
2005-05-06	25.10	25.24	24.85	25.04	352600
2005-05-09	25.20	25.30	24.90	25.28	292800
2005-05-10	25.21	25.23	24.90	25.05	330000
2005-05-11	25.03	25.07	24.69	24.91	429600
2005-05-12	24.97	25.08	24.08	24.23	280300
2005-05-13	24.16	24.32	23.40	23.89	555300
2005-05-16	23.89	24.00	23.45	23.50	729700
2005-05-17	23.56	24.17	23.44	24.09	1023000
2005-05-18	24.10	25.40	24.10	25.18	584300
2005-05-19	25.11	25.13	24.64	24.80	446800
2005-05-20	24.75	24.75	24.22	24.51	317200
2005-05-23	23.50	24.20	23.50	23.85	1116800
2005-05-24	23.75	23.76	23.49	23.53	487200
2005-05-25	23.57	23.57	22.96	23.20	459500
2005-05-26	23.40	23.57	23.19	23.39	534100
2005-05-27	23.58	23.91	23.55	23.64	317500
2005-05-31	23.70	23.70	23.20	23.50	628100
2005-06-01	23.50	24.16	23.50	23.78	595100
2005-06-02	23.77	23.93	23.70	23.80	835000
2005-06-03	23.80	23.93	23.31	23.34	349000
2005-06-06	23.41	23.43	22.80	22.90	524600
2005-06-07	22.95	23.40	22.92	23.17	522000
2005-06-08	23.35	23.47	23.08	23.15	634700
2005-06-09	23.32	23.35	22.90	23.00	310300
2005-06-10	23.15	23.34	22.89	23.01	278000
2005-06-13	23.05	23.32	22.82	22.99	313400
2005-06-14	23.08	23.57	23.00	23.46	586200
2005-06-15	23.70	23.99	23.55	23.85	344500
2005-06-16	23.76	24.22	23.75	24.17	410800
2005-06-17	24.74	25.16	24.55	24.83	914800
2005-06-20	24.90	25.49	24.83	25.30	723400
2005-06-21	25.40	25.50	25.14	25.27	391800
2005-06-22	25.45	25.45	25.17	25.24	361000
2005-06-23	25.26	25.28	24.40	24.55	373900
2005-06-24	24.44	24.45	23.85	23.85	367100
2005-06-27	23.80	23.95	23.41	23.48	498600
2005-06-28	23.48	23.84	23.36	23.52	632800
2005-06-29	23.47	23.56	23.12	23.19	605000
2005-06-30	23.34	23.34	22.93	23.10	687200
2005-07-01	23.25	23.36	22.94	23.08	321100
2005-07-05	23.14	23.20	22.90	23.10	422300
2005-07-06	23.05	23.62	23.02	23.62	380100
2005-07-07	23.45	23.81	23.25	23.81	373300
2005-07-08	23.85	24.35	23.85	24.30	344800
2005-07-11	24.33	24.89	24.33	24.78	604600
2005-07-12	24.85	24.91	24.42	24.75	313200
2005-07-13	24.88	25.50	24.73	25.28	558700
2005-07-14	25.15	25.32	25.00	25.13	385800
2005-07-15	25.11	25.37	25.03	25.31	338400
2005-07-18	25.23	25.34	24.79	25.13	388100
2005-07-19	25.15	25.49	25.00	25.40	373800
2005-07-20	25.30	26.02	25.05	25.94	518000
2005-07-21	25.94	26.70	25.94	26.31	589900
2005-07-22	26.39	26.60	26.12	26.44	344900
2005-07-25	26.29	26.80	26.27	26.66	484800
2005-07-26	26.72	27.00	26.45	26.79	391200
2005-07-27	26.75	27.04	26.41	26.89	544400
2005-07-28	27.50	28.14	26.36	26.90	996200
2005-07-29	26.00	26.54	25.10	26.47	859300
2005-08-01	26.49	27.41	26.37	27.36	845500
2005-08-02	27.25	27.57	27.00	27.47	473200
2005-08-03	27.40	27.75	27.01	27.67	505700
2005-08-04	27.50	28.10	27.15	27.91	835100
2005-08-05	27.85	27.94	27.41	27.90	648800
2005-08-08	28.10	28.29	27.61	27.75	611400
2005-08-09	27.86	28.30	27.65	28.23	690000
2005-08-10	28.48	28.80	28.41	28.69	851200
2005-08-11	28.57	28.74	28.40	28.71	361200
2005-08-12	28.60	28.97	27.95	28.41	340500
2005-08-15	28.25	28.73	28.15	28.49	315600
2005-08-16	28.45	28.46	27.92	27.99	734700
2005-08-17	27.77	28.02	27.64	27.82	631000
2005-08-18	27.80	27.86	27.60	27.75	616200
2005-08-19	27.78	28.13	27.68	28.05	425200
2005-08-22	28.05	28.50	27.99	28.02	390400
2005-08-23	27.95	28.09	27.72	27.85	570900
2005-08-24	27.80	28.17	27.55	27.73	340300
2005-08-25	27.70	28.15	27.66	28.02	186200
2005-08-26	27.97	28.64	27.75	28.46	652100
2005-08-29	27.45	28.85	27.45	28.54	8141500
2005-08-30	28.54	28.65	28.05	28.28	844600
2005-08-31	28.26	29.40	28.21	29.37	1478000
2005-09-01	29.30	29.89	29.06	29.75	578700
2005-09-02	29.78	29.88	29.28	29.53	283300
2005-09-06	29.65	29.97	29.57	29.97	492000
2005-09-07	29.89	29.94	29.58	29.89	397300
2005-09-08	29.55	29.91	29.40	29.78	601500
2005-09-09	29.84	30.06	29.76	30.04	376500
2005-09-12	29.90	30.05	29.60	29.98	532900
2005-09-13	29.20	29.50	28.75	29.11	1001500
2005-09-14	29.00	29.44	28.89	29.06	469200
2005-09-15	29.03	29.15	28.50	28.82	582100
2005-09-16	28.70	28.90	28.37	28.56	1120600
2005-09-19	28.25	28.40	27.68	28.17	738600
2005-09-20	28.10	28.25	27.75	27.78	617000
2005-09-21	27.68	27.85	27.27	27.27	622200
2005-09-22	27.27	28.50	26.70	28.39	933400
2005-09-23	28.25	28.52	27.87	28.35	324500
2005-09-26	28.48	28.58	28.00	28.37	279900
2005-09-27	28.20	28.55	28.01	28.43	544200
2005-09-28	28.50	28.60	28.31	28.39	510100
2005-09-29	28.47	28.93	28.30	28.80	778100
2005-09-30	28.90	29.75	28.78	29.63	493100
2005-10-03	29.74	29.75	29.25	29.65	331900
2005-10-04	29.63	29.75	28.75	28.76	271100
2005-10-05	28.65	28.96	28.25	28.31	575500
2005-10-06	28.25	28.30	27.63	28.25	695300
2005-10-07	28.28	28.58	28.13	28.50	243400
2005-10-10	28.70	28.74	28.06	28.30	632300
2005-10-11	28.26	28.80	28.08	28.15	616600
2005-10-12	28.00	28.01	26.45	27.04	1579600
2005-10-13	27.00	27.09	26.82	26.90	1541800
2005-10-14	27.15	27.20	26.78	27.06	602800
2005-10-17	27.13	27.24	26.85	27.10	260000
2005-10-18	27.05	27.10	26.52	26.57	526000
2005-10-19	26.50	26.60	25.25	25.69	1688100
2005-10-20	25.69	25.93	25.27	25.40	930800
2005-10-21	25.45	26.10	25.30	25.81	596800
2005-10-24	25.81	26.75	25.81	26.70	702500
2005-10-25	26.70	27.10	26.60	26.79	901700
2005-10-26	27.20	27.74	26.91	27.43	1096900
2005-10-27	27.10	27.10	26.50	26.60	740600
2005-10-28	26.60	27.74	26.60	27.67	521000
2005-10-31	27.67	28.44	27.65	28.36	652600
2005-11-01	28.29	29.00	28.20	29.00	724900
2005-11-02	28.82	29.36	28.80	29.00	537100
2005-11-03	29.10	29.46	28.84	29.16	379200
2005-11-04	28.91	29.19	28.65	29.05	307900
2005-11-07	29.11	29.56	28.86	29.49	382600
2005-11-08	29.44	29.53	28.91	29.34	342400
2005-11-09	29.20	29.49	29.02	29.36	470700
2005-11-10	29.46	29.46	28.89	29.31	535600
2005-11-11	29.20	29.96	29.10	29.82	277300
2005-11-14	29.82	29.99	29.53	29.90	483500
2005-11-15	29.92	30.25	29.76	29.94	488200
2005-11-16	29.75	30.05	29.62	29.78	433400
2005-11-17	29.95	30.32	29.95	30.32	296400
2005-11-18	30.40	30.68	30.26	30.63	344100
2005-11-21	30.73	30.85	30.43	30.82	335200
2005-11-22	30.79	31.10	30.35	30.96	308800
2005-11-23	30.99	31.35	30.87	30.97	348100
2005-11-25	31.06	31.30	30.78	30.99	112800
2005-11-28	30.99	31.00	30.32	30.58	254900
2005-11-29	30.72	31.00	30.30	30.38	385000
2005-11-30	30.15	31.18	30.15	30.98	680000
2005-12-01	31.07	32.16	30.98	32.13	526600
2005-12-02	32.04	32.50	31.92	32.28	568800
2005-12-05	32.28	32.59	32.10	32.52	596800
2005-12-06	32.59	32.59	32.15	32.24	327900
2005-12-07	32.19	32.73	31.84	31.91	584100
2005-12-08	32.05	32.23	31.36	31.67	927300
2005-12-09	31.65	31.75	31.44	31.74	301600
2005-12-12	31.83	32.16	31.83	32.07	219700
2005-12-13	32.01	32.15	31.63	31.97	229700
2005-12-14	31.89	32.35	31.89	31.97	199600
2005-12-15	31.97	32.03	30.96	31.28	676800
2005-12-16	31.28	31.40	30.92	31.23	681700
2005-12-19	31.25	31.25	30.86	31.10	447100
2005-12-20	31.19	31.68	31.11	31.60	331500
2005-12-21	31.65	32.52	31.65	32.23	422900
2005-12-22	32.45	32.60	32.15	32.59	295600
2005-12-23	32.58	32.74	32.42	32.63	122000
2005-12-27	32.70	32.84	31.87	31.90	216900
2005-12-28	31.90	32.06	31.82	32.00	313900
2005-12-29	32.22	32.40	32.06	32.19	132600
2005-12-30	31.96	32.16	31.60	32.02	268200
2006-01-03	32.12	32.90	31.65	32.83	404100
2006-01-04	32.83	33.69	32.64	33.60	426500
2006-01-05	33.45	33.73	33.30	33.73	651500
2006-01-06	33.85	34.80	33.83	34.70	507000
2006-01-09	34.80	35.88	34.66	35.81	687000
2006-01-10	35.60	35.80	35.10	35.53	595600
2006-01-11	35.45	35.51	34.13	35.14	469900
2006-01-12	35.00	35.06	34.72	34.92	258000
2006-01-13	34.75	34.91	34.35	34.70	440900
2006-01-17	34.50	34.99	34.46	34.93	314900
2006-01-18	34.70	35.17	34.66	34.94	295800
2006-01-19	34.98	35.18	34.86	35.12	345000
2006-01-20	35.11	35.29	33.99	34.03	594100
2006-01-23	34.04	34.85	34.04	34.78	263300
2006-01-24	34.79	35.56	34.79	35.45	298300
2006-01-25	35.51	35.72	34.77	35.31	271200
2006-01-26	35.47	35.86	35.16	35.78	232000
2006-01-27	35.99	36.34	35.95	36.15	324400
2006-01-30	36.15	36.50	36.06	36.18	378200
2006-01-31	36.18	36.58	35.81	36.17	445600
2006-02-01	33.50	33.50	30.23	31.20	3382900
2006-02-02	31.20	31.60	30.40	30.52	1569000
2006-02-03	30.52	31.50	30.25	30.93	846200
2006-02-06	30.68	31.06	30.26	30.78	966400
2006-02-07	30.53	30.57	28.98	29.01	1057100
2006-02-08	29.13	29.20	28.50	28.62	1003600
2006-02-09	28.77	29.15	28.47	28.47	975600
2006-02-10	28.50	28.75	27.87	27.88	1107800
2006-02-13	27.70	27.83	26.57	26.77	1129200
2006-02-14	26.90	27.22	26.65	26.95	1154900
2006-02-15	26.95	27.73	26.84	27.63	952000
2006-02-16	27.62	28.19	27.55	28.00	1070500
2006-02-17	28.00	28.24	27.46	27.51	765900
2006-02-21	27.76	27.96	27.60	27.65	779800
2006-02-22	28.50	29.15	28.13	28.84	1686400
2006-02-23	28.89	29.00	28.50	28.61	785200
2006-02-24	28.60	29.00	28.60	28.95	930800
2006-02-27	29.05	29.33	28.84	29.16	1060900
2006-02-28	28.91	29.05	28.57	28.68	527200
2006-03-01	28.83	29.98	28.83	29.80	782100
2006-03-02	29.77	30.33	29.65	29.81	986800
2006-03-03	29.77	30.02	29.51	29.61	771400
2006-03-06	29.76	30.00	28.88	29.08	474000
2006-03-07	29.08	29.95	28.74	28.83	433400
2006-03-08	28.84	29.00	28.33	28.85	473800
2006-03-09	28.89	29.75	28.88	29.62	848100
2006-03-10	29.71	30.36	29.49	30.21	699600
2006-03-13	30.30	30.87	30.30	30.73	728600
2006-03-14	30.73	31.75	30.70	31.68	971900
2006-03-15	31.68	31.99	31.50	31.79	580100
2006-03-16	31.89	32.43	31.78	32.12	376300
2006-03-17	32.12	32.69	32.08	32.26	541600
2006-03-20	32.20	32.20	31.70	32.03	443600
2006-03-21	31.83	33.00	31.38	32.23	640000
2006-03-22	32.07	32.77	32.07	32.61	546800
2006-03-23	32.60	32.86	32.38	32.75	562900
2006-03-24	32.65	33.12	32.60	33.11	331100
2006-03-27	33.24	33.24	32.83	33.08	469900
2006-03-28	33.18	33.29	32.58	32.61	339900
2006-03-29	32.72	33.05	32.40	32.66	566100
2006-03-30	32.80	33.16	32.35	32.73	492900
2006-03-31	32.88	32.99	31.96	32.27	486400
2006-04-03	32.27	32.87	31.76	31.87	573100
2006-04-04	31.90	32.50	31.66	32.37	557100
2006-04-05	32.53	32.88	32.37	32.73	296900
2006-04-06	32.83	32.83	32.15	32.48	207600
2006-04-07	32.73	32.73	31.32	31.95	616000
2006-04-10	31.88	31.93	31.40	31.50	412600
2006-04-11	31.70	32.13	30.91	30.95	543600
2006-04-12	30.90	31.89	30.90	31.83	640500
2006-04-13	31.70	31.90	31.13	31.21	257200
2006-04-17	31.04	31.73	31.04	31.41	387900
2006-04-18	34.01	35.04	33.62	34.45	1804300
2006-04-19	34.55	36.12	34.53	35.96	1104200
2006-04-20	36.00	36.25	34.91	35.26	485400
2006-04-21	35.22	35.58	34.50	34.83	621500
2006-04-24	34.85	35.44	34.32	34.84	450800
2006-04-25	34.94	35.79	34.91	35.41	566700
2006-04-26	35.40	36.20	34.51	35.06	832400
2006-04-27	33.00	34.30	32.22	33.60	758700
2006-04-28	33.75	34.90	33.49	34.90	754200
2006-05-01	34.40	35.38	34.37	34.69	736900
2006-05-02	34.90	35.02	33.32	34.23	570500
2006-05-03	34.19	34.19	33.24	33.73	648800
2006-05-04	33.89	34.35	33.68	34.17	452600
2006-05-05	34.34	34.80	34.06	34.40	228500
2006-05-08	34.15	34.61	33.90	34.04	322900
2006-05-09	34.04	34.25	33.71	34.19	320800
2006-05-10	34.10	34.36	33.59	34.36	438600
2006-05-11	34.65	35.36	33.96	34.03	736600
2006-05-12	34.03	34.03	32.96	33.04	425000
2006-05-15	32.99	33.23	31.93	32.47	385000
2006-05-16	32.68	33.21	31.91	32.05	370300
2006-05-17	31.75	31.90	30.76	30.88	490300
2006-05-18	31.00	31.47	30.57	30.59	335000
2006-05-19	30.71	31.04	29.81	30.73	422400
2006-05-22	30.48	30.48	29.18	30.17	621700
2006-05-23	30.60	31.44	30.39	30.52	430600
2006-05-24	30.28	30.62	29.10	30.15	661600
2006-05-25	30.32	30.80	30.11	30.75	274800
2006-05-26	31.00	31.47	30.72	31.41	224100
2006-05-30	31.00	31.14	30.07	30.36	734000
2006-05-31	30.45	31.51	30.40	31.43	541500
2006-06-01	31.37	31.59	30.66	31.55	532300
2006-06-02	31.80	32.00	30.86	31.55	592600
2006-06-05	31.50	31.55	29.80	29.90	541800
2006-06-06	30.12	30.25	29.12	29.71	567200
2006-06-07	29.85	30.36	29.20	29.45	411300
2006-06-08	29.40	29.40	27.68	29.05	455100
2006-06-09	29.17	29.63	28.75	28.93	319400
2006-06-12	28.96	29.04	28.13	28.16	334000
2006-06-13	28.17	28.74	27.88	28.14	572800
2006-06-14	28.26	28.44	27.76	28.25	317300
2006-06-15	28.52	29.68	28.40	29.50	480000
2006-06-16	30.00	31.00	29.92	30.93	874200
2006-06-19	31.35	31.40	30.29	30.40	713500
2006-06-20	30.50	30.92	29.99	30.47	351700
2006-06-21	30.60	31.48	30.32	31.31	415800
2006-06-22	31.32	31.49	30.59	30.87	418000
2006-06-23	30.81	31.56	30.42	31.12	329500
2006-06-26	31.09	31.72	31.03	31.65	273700
2006-06-27	31.65	32.09	31.09	32.02	548500
2006-06-28	32.03	32.25	30.90	31.31	592400
2006-06-29	31.78	33.47	31.68	33.46	400100
2006-06-30	33.52	33.66	32.75	33.51	734300
2006-07-03	33.93	34.29	33.60	34.29	234600
2006-07-05	34.24	34.24	32.91	33.50	657200
2006-07-06	33.53	34.47	33.29	33.66	242300
2006-07-07	33.66	33.78	32.57	32.89	310800
2006-07-10	32.90	33.70	32.90	33.14	314300
2006-07-11	32.95	33.05	32.22	32.90	250500
2006-07-12	32.77	33.36	31.87	31.99	282500
2006-07-13	31.75	31.75	30.53	30.54	363800
2006-07-14	30.48	30.66	29.74	30.53	328500
2006-07-17	30.61	30.91	29.65	29.70	352500
2006-07-18	31.89	33.25	29.99	31.44	1723400
2006-07-19	31.67	32.44	31.67	32.18	1032300
2006-07-20	32.30	32.44	30.04	30.05	931300
2006-07-21	30.04	30.04	29.34	29.91	497700
2006-07-24	30.02	30.54	29.75	30.05	569800
2006-07-25	30.16	31.00	29.82	30.38	383800
2006-07-26	30.37	30.80	29.70	30.37	433100
2006-07-27	30.87	31.20	30.24	30.40	505000
2006-07-28	30.62	31.72	30.62	31.63	532800
2006-07-31	31.78	32.38	31.56	32.20	463300
2006-08-01	32.25	32.50	31.83	32.15	841900
2006-08-02	32.35	32.60	32.06	32.25	315400
2006-08-03	31.96	33.35	31.75	32.91	499600
2006-08-04	33.50	33.95	32.75	33.18	620600
2006-08-07	33.19	33.67	32.54	33.04	493500
2006-08-08	33.26	33.72	32.98	33.15	531900
2006-08-09	33.62	33.75	32.53	32.55	1954000
2006-08-10	32.50	33.22	32.16	33.03	389100
2006-08-11	32.86	32.86	32.23	32.65	336000
2006-08-14	32.85	33.24	32.48	32.62	267200
2006-08-15	33.22	33.40	32.88	33.25	533700
2006-08-16	33.54	33.86	33.31	33.78	507600
2006-08-17	33.84	34.21	33.43	33.55	477400
2006-08-18	33.71	33.87	33.13	33.50	296700
2006-08-21	33.40	33.45	32.32	32.60	450200
2006-08-22	32.38	33.00	32.38	32.98	350700
2006-08-23	33.05	33.31	32.22	32.45	452400
2006-08-24	32.60	32.66	31.49	32.15	252800
2006-08-25	31.97	32.26	31.71	32.23	279500
2006-08-28	32.10	32.57	31.97	32.54	380400
2006-08-29	32.70	32.96	32.36	32.96	476200
2006-08-30	33.14	33.44	31.89	32.02	570200
2006-08-31	32.10	32.33	31.70	32.04	470400
2006-09-01	32.15	32.36	31.79	32.19	568300
2006-09-05	32.29	33.09	32.28	33.00	615300
2006-09-06	33.27	33.74	33.00	33.19	820500
2006-09-07	33.20	33.50	32.82	33.17	544900
2006-09-08	33.37	33.86	33.25	33.50	530100
2006-09-11	33.52	33.69	33.01	33.15	649300
2006-09-12	33.07	34.34	33.07	34.30	692800
2006-09-13	34.29	34.99	34.29	34.88	495100
2006-09-14	34.70	34.83	34.10	34.18	352200
2006-09-15	34.44	34.98	34.00	34.75	1065000
2006-09-18	34.60	34.83	34.13	34.35	426400
2006-09-19	34.27	34.30	32.65	33.13	963700
2006-09-20	33.30	34.26	32.73	34.18	779600
2006-09-21	34.20	34.32	33.35	33.65	1022700
2006-09-22	33.48	33.48	32.36	32.90	1229900
2006-09-25	32.82	33.12	32.01	32.85	859800
2006-09-26	32.85	33.59	32.49	33.27	1260400
2006-09-27	33.15	34.74	33.15	34.55	1563200
2006-09-28	34.30	34.30	32.65	32.81	2144100
2006-09-29	29.25	30.64	29.05	29.78	2872200
2006-10-02	29.18	29.61	27.60	29.12	2116700
2006-10-03	29.00	29.11	28.46	28.52	1020700
2006-10-04	28.55	29.01	28.45	28.85	815100
2006-10-05	28.95	30.26	28.78	30.16	1443400
2006-10-06	30.02	30.44	29.53	30.21	788200
2006-10-09	29.87	30.50	29.61	30.14	818500
2006-10-10	30.25	30.97	30.21	30.61	909500
2006-10-11	30.37	30.59	29.92	30.21	629300
2006-10-12	30.40	31.57	30.40	31.45	600500
2006-10-13	31.32	31.60	30.75	31.04	819600
2006-10-16	31.01	31.89	31.01	31.73	485500
2006-10-17	31.46	31.46	30.69	30.84	710300
2006-10-18	30.84	31.10	29.95	30.10	783500
2006-10-19	29.94	30.73	29.90	30.68	557900
2006-10-20	30.55	30.56	29.59	29.77	721100
2006-10-23	29.55	29.96	29.32	29.59	705800
2006-10-24	29.40	30.45	29.35	30.02	831800
2006-10-25	30.27	31.38	30.05	31.25	832900
2006-10-26	31.15	31.49	30.92	31.42	537600
2006-10-27	31.20	31.23	29.61	29.86	671200
2006-10-30	29.75	30.00	29.35	29.68	593300
2006-10-31	29.53	30.19	29.53	30.05	533400
2006-11-01	30.22	30.32	29.16	29.26	534500
2006-11-02	29.01	29.71	28.84	29.43	528300
2006-11-03	29.20	29.79	29.01	29.63	583700
2006-11-06	29.88	30.25	29.73	29.98	370200
2006-11-07	30.00	30.37	29.90	30.10	432200
2006-11-08	29.92	30.39	29.80	30.36	615400
2006-11-09	30.56	30.78	29.97	30.16	667600
2006-11-10	30.08	30.25	29.60	29.94	778900
2006-11-13	29.84	30.04	29.46	29.75	993900
2006-11-14	29.90	30.29	29.70	30.20	591400
2006-11-15	30.14	31.52	30.14	31.07	901200
2006-11-16	31.30	31.34	30.69	30.83	451200
2006-11-17	30.80	30.80	30.07	30.38	846400
2006-11-20	30.35	30.86	30.12	30.45	550700
2006-11-21	30.35	30.60	30.19	30.50	315200
2006-11-22	30.67	30.99	30.39	30.86	455600
2006-11-24	30.70	31.08	30.47	30.96	65600
2006-11-27	30.91	30.91	29.14	29.35	598900
2006-11-28	29.38	30.22	29.31	29.61	496300
2006-11-29	29.73	30.38	29.73	30.28	333300
2006-11-30	30.28	30.28	29.57	29.74	470900
2006-12-01	29.75	29.87	28.90	29.62	616500
2006-12-04	29.74	30.57	29.40	30.44	648300
2006-12-05	30.61	30.80	30.27	30.67	341700
2006-12-06	30.69	30.88	30.31	30.44	271800
2006-12-07	30.54	30.83	30.07	30.12	311600
2006-12-08	30.05	31.04	30.00	30.91	675400
2006-12-11	30.77	30.77	29.74	29.90	512200
2006-12-12	29.71	29.78	29.06	29.35	669000
2006-12-13	29.53	29.71	29.27	29.63	688700
2006-12-14	29.58	29.73	29.35	29.48	588600
2006-12-15	29.56	29.72	28.93	28.99	759900
2006-12-18	28.99	29.12	28.57	28.67	548100
2006-12-19	28.55	29.37	28.55	29.29	672100
2006-12-20	29.18	29.39	29.14	29.29	617200
2006-12-21	29.30	29.51	29.07	29.31	599700
2006-12-22	29.40	29.40	28.80	28.92	353800
2006-12-26	28.86	29.36	28.86	29.20	393400
2006-12-27	29.35	29.91	29.22	29.80	422300
2006-12-28	29.78	29.99	29.72	29.81	319200
2006-12-29	29.84	29.91	29.14	29.18	397400
2007-01-03	29.18	29.44	28.59	29.15	673300
2007-01-04	29.06	29.32	28.90	29.20	443100
2007-01-05	29.15	29.16	28.35	28.50	415400
2007-01-08	28.55	28.55	28.10	28.23	622000
2007-01-09	28.25	28.39	27.96	28.16	637900
2007-01-10	28.02	28.33	27.87	28.19	809000
2007-01-11	28.36	28.84	28.36	28.74	320000
2007-01-12	28.68	29.00	28.44	28.89	420600
2007-01-16	28.99	29.22	28.53	28.66	416700
2007-01-17	28.75	29.16	28.74	29.00	548700
2007-01-18	29.07	29.18	28.33	28.39	659500
2007-01-19	28.41	28.73	28.27	28.55	640400
2007-01-22	28.66	28.68	28.36	28.38	498400
2007-01-23	28.47	28.89	28.28	28.75	657200
2007-01-24	28.85	29.16	28.69	29.14	383000
2007-01-25	29.16	29.21	28.30	28.47	378100
2007-01-26	28.49	28.61	28.01	28.25	487900
2007-01-29	28.30	28.73	28.23	28.37	470500
2007-01-30	28.30	29.07	28.10	28.37	1013800
2007-01-31	28.39	28.66	27.80	28.61	843400
2007-02-01	28.81	29.38	28.79	29.27	620500
2007-02-02	29.27	29.27	28.70	29.02	654000
2007-02-05	29.23	29.32	28.70	29.14	559800
2007-02-06	29.28	29.36	28.99	29.34	537100
2007-02-07	29.95	30.02	29.40	29.63	963600
2007-02-08	29.65	29.65	28.76	29.13	932500
2007-02-09	29.07	29.10	28.04	28.31	1439100
2007-02-12	28.35	28.94	28.35	28.85	1067587
2007-02-13	29.05	29.35	28.93	29.21	808694
2007-02-14	29.23	29.28	28.74	29.23	508387
2007-02-15	29.25	29.30	29.02	29.21	586100
2007-02-16	29.20	29.20	28.69	29.06	429900
2007-02-20	29.15	29.94	29.10	29.82	736600
2007-02-21	29.70	29.93	29.41	29.86	508100
2007-02-22	29.96	29.96	29.16	29.27	512900
2007-02-23	29.11	29.28	28.91	29.12	431500
2007-02-26	29.28	29.28	28.93	29.17	420107
2007-02-27	28.68	28.84	28.04	28.36	708800
2007-02-28	28.43	28.92	28.32	28.58	667900
2007-03-01	28.20	28.81	28.20	28.69	552197
2007-03-02	28.59	28.61	28.22	28.28	450000
2007-03-05	28.09	28.38	27.43	27.63	580100
2007-03-06	27.80	29.10	27.67	28.74	2264500
2007-03-07	28.71	29.24	28.61	28.83	688500
2007-03-08	29.15	29.85	29.00	29.57	653300
2007-03-09	29.82	29.92	29.51	29.71	588400
2007-03-12	29.69	29.92	29.33	29.54	572000
2007-03-13	29.39	29.39	28.43	28.69	1029800
2007-03-14	28.79	29.20	28.29	28.79	1644900
2007-03-15	28.81	29.23	28.81	29.00	602700
2007-03-16	28.95	29.13	28.75	28.95	448200
2007-03-19	29.10	29.75	29.10	29.66	441200
2007-03-20	29.77	29.95	29.43	29.74	537100
2007-03-21	29.87	30.79	29.72	30.69	896300
2007-03-22	30.55	30.72	30.09	30.28	531400
2007-03-23	30.40	30.48	30.16	30.27	332800
2007-03-26	30.35	30.44	29.43	29.93	565200
2007-03-27	29.93	30.30	29.80	30.07	455800
2007-03-28	30.09	30.29	29.63	29.92	447900
2007-03-29	30.40	30.54	29.98	30.50	590900
2007-03-30	30.49	30.73	30.08	30.31	631200
2007-04-02	30.44	30.80	30.35	30.68	528300
2007-04-03	30.75	30.98	30.59	30.80	504300
2007-04-04	30.91	31.01	30.56	30.80	677300
2007-04-05	30.81	30.91	30.52	30.82	322400
2007-04-09	30.80	31.19	30.80	31.02	787100
2007-04-10	31.01	31.18	30.88	31.15	504500
2007-04-11	31.09	31.20	30.88	31.04	643900
2007-04-12	31.01	31.10	30.67	31.04	391600
2007-04-13	31.00	31.14	30.80	31.06	641500
2007-04-16	31.20	31.71	31.20	31.67	266300
2007-04-17	31.65	31.71	31.12	31.20	714500
2007-04-18	31.21	31.24	30.88	31.13	554200
2007-04-19	30.94	31.40	30.74	31.13	685500
2007-04-20	31.33	31.87	31.33	31.87	412600
2007-04-23	31.76	32.14	31.66	32.03	615200
2007-04-24	32.01	32.04	31.64	31.69	856100
2007-04-25	31.79	32.06	31.68	31.93	544900
2007-04-26	32.50	33.10	31.80	33.02	854600
2007-04-27	33.03	33.44	32.92	33.36	802900
2007-04-30	33.27	33.38	32.89	32.98	935500
2007-05-01	32.93	33.37	32.76	33.20	938300
2007-05-02	33.29	34.00	33.23	33.79	689855
2007-05-03	33.90	34.07	33.70	33.94	790700
2007-05-04	33.86	34.17	33.77	34.10	763200
2007-05-07	34.24	34.37	34.00	34.31	685700
2007-05-08	34.13	34.54	33.73	34.40	566400
2007-05-09	34.30	34.50	33.97	34.34	787300
2007-05-10	34.26	34.26	33.55	33.74	433600
2007-05-11	33.94	34.32	33.85	33.97	360800
2007-05-14	33.92	34.43	33.52	33.74	395500
2007-05-15	33.74	33.97	33.43	33.81	518600
2007-05-16	33.77	33.82	33.04	33.35	439100
2007-05-17	33.20	33.59	32.69	33.42	330972
2007-05-18	33.46	33.51	32.98	33.44	424400
2007-05-21	33.49	34.23	33.46	34.14	444086
2007-05-22	34.00	34.75	33.90	34.24	585300
2007-05-23	34.27	34.47	33.62	33.76	334600
2007-05-24	33.71	34.04	33.08	33.12	577200
2007-05-25	33.20	33.99	33.20	33.87	329800
2007-05-29	33.97	34.55	33.96	34.49	505100
2007-05-30	34.35	35.02	34.25	35.02	501800
2007-05-31	34.99	35.21	34.60	35.16	757000
2007-06-01	35.22	35.57	34.90	35.00	493500
2007-06-04	34.78	35.64	34.69	35.59	460300
2007-06-05	35.43	35.43	34.91	35.15	396000
2007-06-06	34.95	34.95	34.39	34.55	319400
2007-06-07	34.34	34.38	33.45	33.48	640400
2007-06-08	33.42	34.25	33.38	34.18	350400
2007-06-11	34.01	34.50	33.91	34.33	369000
2007-06-12	33.68	34.27	33.62	33.78	432800
2007-06-13	33.87	34.55	33.87	34.50	373800
2007-06-14	34.47	35.22	34.47	35.15	494500
2007-06-15	35.68	36.73	35.56	35.62	987400
2007-06-18	35.69	35.69	34.98	35.13	589700
2007-06-19	34.90	35.13	34.46	35.01	487600
2007-06-20	35.05	35.31	34.48	34.55	516800
2007-06-21	34.54	35.03	34.35	34.92	433500
2007-06-22	34.77	34.94	34.27	34.49	946600
2007-06-25	34.49	34.77	34.27	34.59	1014800
2007-06-26	34.84	35.06	34.60	34.98	731700
2007-06-27	34.80	35.53	34.54	35.52	553900
2007-06-28	35.58	36.19	35.46	35.89	600700
2007-06-29	35.95	36.26	35.73	36.11	497000
2007-07-02	36.29	36.52	36.09	36.42	541700
2007-07-03	36.42	36.49	35.88	35.99	260600
2007-07-05	35.97	36.57	35.97	36.53	585500
2007-07-06	36.44	36.44	36.17	36.36	442300
2007-07-09	36.46	36.95	36.46	36.82	430400
2007-07-10	36.64	36.70	36.26	36.40	435200
2007-07-11	36.50	36.71	35.90	36.64	602900
2007-07-12	36.84	37.57	36.66	37.54	502300
2007-07-13	37.55	37.96	37.40	37.60	298500
2007-07-16	37.56	37.76	37.29	37.48	246100
2007-07-17	37.38	38.25	37.38	37.92	354300
2007-07-18	37.08	37.80	37.03	37.34	438700
2007-07-19	37.59	38.10	37.49	37.60	285000
2007-07-20	37.40	37.50	36.44	36.64	404500
2007-07-23	36.74	36.91	36.46	36.63	457400
2007-07-24	36.36	36.44	35.78	36.19	775000
2007-07-25	36.50	36.74	35.83	36.40	784000
2007-07-26	35.97	36.05	34.40	34.53	926300
2007-07-27	34.50	34.78	33.48	33.55	920800
2007-07-30	33.65	34.59	33.29	34.40	532900
2007-07-31	34.80	35.52	33.26	33.40	608200
2007-08-01	33.42	34.22	33.20	34.15	899600
2007-08-02	34.29	34.89	34.06	34.68	631800
2007-08-03	34.60	34.85	33.85	34.02	631800
2007-08-06	34.15	34.35	33.42	34.35	760600
2007-08-07	34.10	34.56	33.75	34.17	633000
2007-08-08	34.29	34.35	32.64	32.95	1357600
2007-08-09	32.30	32.53	30.63	32.53	1893800
2007-08-10	32.52	34.56	31.67	34.25	1370500
2007-08-13	34.86	37.26	34.65	35.72	1017700
2007-08-14	35.75	35.75	34.00	34.06	580500
2007-08-15	33.75	34.07	32.00	32.05	485700
2007-08-16	31.70	32.44	30.78	32.22	955200
2007-08-17	33.10	33.75	32.08	32.86	592500
2007-08-20	32.96	33.33	32.37	33.14	449100
2007-08-21	32.77	33.68	32.77	33.08	395300
2007-08-22	33.40	34.61	33.22	34.42	572700
2007-08-23	34.39	34.46	33.53	33.87	447200
2007-08-24	33.78	35.16	33.72	35.16	380800
2007-08-27	35.05	35.23	34.16	34.49	336900
2007-08-28	34.20	34.47	33.30	33.34	328200
2007-08-29	33.63	34.38	33.58	34.30	256800
2007-08-30	33.96	34.80	33.88	34.25	456500
2007-08-31	34.77	35.57	34.70	35.56	607300
2007-09-04	35.39	36.01	35.04	35.92	525700
2007-09-05	35.60	35.63	34.76	34.88	502700
2007-09-06	34.90	35.10	34.25	34.79	385200
2007-09-07	34.30	34.45	33.51	33.65	292700
2007-09-10	33.90	34.05	32.89	33.35	392000
2007-09-11	33.43	33.74	32.95	33.44	422000
2007-09-12	33.25	33.44	32.80	32.93	371400
2007-09-13	33.07	33.55	32.75	32.98	298100
2007-09-14	32.73	33.31	32.44	32.88	439000
2007-09-17	32.84	33.91	32.84	33.60	463900
2007-09-18	33.61	34.82	33.20	34.80	727100
2007-09-19	35.06	35.97	34.76	35.27	524600
2007-09-20	35.17	35.51	34.53	34.61	300600
2007-09-21	34.80	34.88	34.04	34.21	627500
2007-09-24	34.57	35.38	34.57	35.07	557200
2007-09-25	34.92	36.34	34.72	36.18	608400
2007-09-26	36.25	36.40	35.69	36.17	346700
2007-09-27	36.39	37.23	36.24	37.23	364400
2007-09-28	37.30	37.50	36.81	37.15	515300
2007-10-01	37.04	37.65	37.04	37.33	399600
2007-10-02	37.25	37.50	36.83	37.34	402000
2007-10-03	37.08	37.27	36.69	36.84	372600
2007-10-04	36.94	37.12	36.70	36.86	248000
2007-10-05	37.10	37.99	37.07	37.80	259300
2007-10-08	37.70	38.13	37.58	38.02	390700
2007-10-09	38.10	38.78	37.51	37.95	669500
2007-10-10	37.95	38.00	37.58	37.91	481100
2007-10-11	37.95	38.50	37.25	37.67	625300
2007-10-12	37.80	37.99	37.14	37.35	578400
2007-10-15	37.45	37.45	36.41	36.75	340200
2007-10-16	36.74	37.15	36.49	36.73	350700
2007-10-17	36.95	37.39	36.48	37.04	408786
2007-10-18	36.83	37.63	36.81	37.52	445800
2007-10-19	37.50	37.55	35.98	35.99	448801
2007-10-22	35.56	36.34	35.36	36.24	419100
2007-10-23	36.44	36.90	36.16	36.70	385300
2007-10-24	36.59	37.37	36.02	36.99	621900
2007-10-25	34.95	35.25	33.48	33.89	1136900
2007-10-26	33.48	33.48	31.88	32.35	1282400
2007-10-29	32.27	32.57	31.25	32.46	996129
2007-10-30	32.20	32.90	31.88	32.58	812700
2007-10-31	32.66	33.37	32.40	33.26	894300
2007-11-01	32.86	32.86	31.39	31.52	857000
2007-11-02	31.67	32.14	30.81	32.10	982300
2007-11-05	31.65	31.73	31.01	31.37	597900
2007-11-06	31.45	31.59	30.93	31.46	521309
2007-11-07	31.31	31.31	30.18	30.19	538800
2007-11-08	30.44	31.39	30.01	31.36	952500
2007-11-09	30.94	31.46	30.59	31.08	634483
2007-11-12	30.93	31.25	30.23	30.27	530700
2007-11-13	30.50	31.22	30.33	31.07	409375
2007-11-14	31.15	31.35	30.79	30.86	322800
2007-11-15	30.70	30.92	30.00	30.29	315200
2007-11-16	30.44	30.55	29.64	30.19	479607
2007-11-19	29.91	29.91	29.19	29.41	414830
2007-11-20	29.30	29.96	29.04	29.55	469190
2007-11-21	29.41	29.92	28.95	29.70	527300
2007-11-23	29.91	30.53	29.77	30.41	180300
2007-11-26	30.48	30.87	30.33	30.48	519396
2007-11-27	30.56	31.14	30.21	31.08	575118
2007-11-28	31.38	32.07	31.08	32.02	424941
2007-11-29	31.82	32.39	31.67	32.09	599223
2007-11-30	32.10	32.30	31.52	31.89	592800
2007-12-03	32.00	32.00	31.07	31.41	351200
2007-12-04	31.20	32.03	30.92	31.88	461000
2007-12-05	32.29	32.43	31.91	32.10	456410
2007-12-06	31.99	33.34	31.88	33.25	339991
2007-12-07	33.26	33.38	32.50	33.12	370732
2007-12-10	33.28	34.33	33.15	34.16	351611
2007-12-11	34.16	34.23	32.79	32.97	488102
2007-12-12	33.67	33.77	32.55	33.01	529062
2007-12-13	32.73	32.75	32.31	32.66	448500
2007-12-14	32.28	32.50	31.95	31.96	483700
2007-12-17	31.87	31.87	31.27	31.35	432410
2007-12-18	31.70	31.90	31.34	31.72	456253
2007-12-19	31.69	31.97	31.30	31.53	382206
2007-12-20	31.62	32.43	31.45	32.43	349800
2007-12-21	33.02	33.49	32.59	32.95	823105
2007-12-24	32.98	33.46	32.88	33.29	165600
2007-12-26	33.06	33.43	32.86	33.27	358400
2007-12-27	33.26	33.42	32.96	33.15	344300
2007-12-28	33.29	33.43	32.82	33.09	280379
2007-12-31	33.08	33.15	32.85	32.85	420985
2008-01-02	32.66	33.16	32.22	32.46	400700
2008-01-03	32.44	32.44	31.73	31.82	330500
2008-01-04	31.46	31.52	30.21	30.41	707578
2008-01-07	30.60	30.75	29.67	29.84	863401
2008-01-08	29.89	30.09	28.95	29.00	1000735
2008-01-09	28.80	28.85	27.69	28.57	550635
2008-01-10	28.30	29.15	28.22	28.89	651360
2008-01-11	28.60	28.94	28.16	28.25	347740
2008-01-14	28.37	28.78	28.27	28.41	660668
2008-01-15	28.16	28.49	27.91	28.29	553900
2008-01-16	28.29	29.11	28.09	28.53	715070
2008-01-17	28.59	28.88	26.80	26.88	572986
2008-01-18	27.16	27.47	26.51	26.94	633126
2008-01-22	27.85	28.00	26.80	27.06	1028066
2008-01-23	26.34	27.56	25.82	27.51	828530
2008-01-24	27.52	27.53	26.88	27.13	794500
2008-01-25	27.38	27.93	27.25	27.65	837339
2008-01-28	27.56	28.14	27.19	28.14	375400
2008-01-29	28.47	28.75	28.05	28.74	374500
2008-01-30	28.80	29.65	28.57	28.98	574400
2008-01-31	29.05	30.85	28.79	30.23	1117225
2008-02-01	30.06	31.10	29.76	30.77	1174700
2008-02-04	30.70	31.47	30.35	30.99	843816
2008-02-05	30.44	30.63	30.10	30.33	576300
2008-02-06	30.45	30.77	30.07	30.13	524300
2008-02-07	29.97	30.82	29.65	30.53	725601
2008-02-08	30.41	31.30	30.35	30.71	585318
2008-02-11	30.70	30.99	30.24	30.83	599600
2008-02-12	31.05	31.50	30.69	30.94	299100
2008-02-13	31.13	31.52	31.09	31.30	518438
2008-02-14	31.42	31.58	31.08	31.23	322900
2008-02-15	31.04	31.22	30.54	31.07	368700
2008-02-19	31.41	31.45	30.69	30.94	586750
2008-02-20	30.73	32.33	30.63	32.19	653937
2008-02-21	32.31	32.44	31.08	31.26	503450
2008-02-22	31.40	31.51	30.35	31.13	676111
2008-02-25	31.06	31.60	30.69	31.53	643900
2008-02-26	31.28	31.67	30.88	31.61	850286
2008-02-27	31.34	31.97	31.17	31.85	315514
2008-02-28	31.63	31.80	30.83	31.45	446200
2008-02-29	30.96	31.06	30.00	30.13	744232
2008-03-03	30.15	30.68	30.00	30.62	548200
2008-03-04	30.64	30.71	29.69	30.12	877300
2008-03-05	30.17	30.67	29.98	30.51	473300
2008-03-06	30.28	30.36	29.10	29.22	977458
2008-03-07	28.80	29.34	28.58	28.86	851738
2008-03-10	28.86	28.86	28.10	28.23	682588
2008-03-11	28.82	28.82	28.13	28.58	739355
2008-03-12	28.58	29.24	28.33	29.10	1067200
2008-03-13	28.65	30.07	28.61	29.82	767485
2008-03-14	30.01	30.08	29.11	29.34	804260
2008-03-17	28.66	29.36	28.49	28.89	737384
2008-03-18	29.32	29.71	28.88	29.71	715307
2008-03-19	29.80	29.97	29.00	29.06	731100
2008-03-20	28.94	29.10	28.51	29.04	932997
2008-03-24	29.09	29.67	28.76	29.53	1061707
2008-03-25	29.60	30.59	29.60	30.46	547500
2008-03-26	30.09	30.30	30.00	30.26	568741
2008-03-27	30.32	30.41	29.69	29.69	346512
2008-03-28	30.07	30.09	29.61	29.72	342000
2008-03-31	29.50	29.90	29.15	29.72	650500
2008-04-01	29.84	30.44	29.52	30.44	567715
2008-04-02	30.40	30.81	30.36	30.54	437859
2008-04-03	30.44	30.91	30.37	30.79	607297
2008-04-04	30.89	31.68	30.61	31.45	467500
2008-04-07	31.56	31.65	31.27	31.53	620250
2008-04-08	31.41	31.45	31.03	31.36	439427
2008-04-09	31.53	31.58	31.17	31.42	651600
2008-04-10	31.35	31.52	31.07	31.42	461442
2008-04-11	31.10	31.41	31.00	31.26	444800
2008-04-14	31.13	31.32	30.78	30.99	513607
2008-04-15	31.11	31.35	30.85	31.26	364537
2008-04-16	31.50	32.62	31.43	32.62	561094
2008-04-17	32.40	32.40	31.65	32.12	464119
2008-04-18	32.52	32.77	32.32	32.68	287716
2008-04-21	32.37	32.59	32.17	32.43	461735
2008-04-22	32.31	32.31	31.61	31.81	294282
2008-04-23	31.82	31.87	31.16	31.66	247459
2008-04-24	31.63	32.41	31.34	32.26	432980
2008-04-25	32.41	32.59	31.83	32.59	341572
2008-04-28	32.62	33.98	32.62	33.60	676268
2008-04-29	33.80	33.80	33.14	33.43	1310107
2008-04-30	32.64	38.74	32.64	36.15	2522149
2008-05-01	36.16	36.86	35.77	36.25	1005980
2008-05-02	36.77	36.96	36.18	36.30	901527
2008-05-05	36.40	37.40	36.40	37.28	675079
2008-05-06	36.89	37.21	36.70	36.86	787401
2008-05-07	36.96	37.27	36.01	36.22	814196
2008-05-08	36.42	36.50	35.60	36.00	852721
2008-05-09	35.85	36.29	35.26	36.15	513062
2008-05-12	36.10	36.48	35.55	36.48	402702
2008-05-13	36.25	36.68	35.89	36.35	438823
2008-05-14	36.61	37.15	36.48	36.50	383564
2008-05-15	36.54	36.79	36.21	36.76	309045
2008-05-16	37.05	37.05	36.38	36.70	332869
2008-05-19	36.86	37.34	36.71	36.90	494519
2008-05-20	37.09	37.62	36.91	37.62	842703
2008-05-21	37.62	38.24	37.32	37.32	618362
2008-05-22	37.25	37.80	37.07	37.33	528719
2008-05-23	37.25	37.25	36.11	36.22	476427
2008-05-27	36.07	36.83	36.02	36.71	373735
2008-05-28	36.67	36.94	36.16	36.30	655467
2008-05-29	36.30	36.93	36.30	36.60	829996
2008-05-30	36.48	36.74	36.39	36.63	745721
2008-06-02	36.60	36.83	35.91	36.34	494691
2008-06-03	36.38	36.78	36.16	36.53	796845
2008-06-04	36.57	37.04	36.52	36.86	841753
2008-06-05	36.91	37.66	36.91	37.64	691360
2008-06-06	37.29	37.50	36.69	36.89	848455
2008-06-09	37.22	37.22	36.28	36.62	655078
2008-06-10	36.44	36.72	35.95	36.18	432989
2008-06-11	36.10	36.15	35.37	35.55	452855
2008-06-12	35.66	35.92	34.95	35.00	497129
2008-06-13	35.30	36.34	35.15	36.34	577811
2008-06-16	36.01	36.94	36.01	36.54	659548
2008-06-17	36.61	36.65	35.70	35.85	882703
2008-06-18	35.74	35.81	35.34	35.74	533455
2008-06-19	35.70	36.48	35.61	36.45	511925
2008-06-20	36.21	36.30	35.08	35.18	731660
2008-06-23	35.41	36.17	35.23	35.87	569755
2008-06-24	35.61	35.63	34.61	34.64	713142
2008-06-25	34.81	34.96	34.18	34.48	631213
2008-06-26	34.09	34.53	32.96	33.00	737560
2008-06-27	32.85	33.20	32.53	32.92	1225683
2008-06-30	32.83	33.27	32.61	32.94	390568
2008-07-01	31.98	31.98	29.07	30.10	2798777
2008-07-02	30.18	30.21	28.72	28.72	1194833
2008-07-03	28.86	28.90	28.01	28.05	694126
2008-07-07	28.16	28.68	27.74	28.13	935370
2008-07-08	28.06	28.48	27.87	28.33	1307467
2008-07-09	28.40	29.24	28.33	28.49	805616
2008-07-10	28.68	28.73	28.05	28.43	541822
2008-07-11	28.01	28.57	27.77	28.11	602163
2008-07-14	28.36	28.36	27.59	27.81	613125
2008-07-15	27.49	28.24	26.89	27.96	783556
2008-07-16	28.10	28.70	27.65	28.68	694215
2008-07-17	28.89	29.42	28.52	29.42	809629
2008-07-18	29.44	29.44	28.54	28.68	555029
2008-07-21	34.85	37.46	32.80	34.86	4066404
2008-07-22	34.98	35.85	34.51	35.25	1647451
2008-07-23	35.12	35.34	33.67	34.07	1242715
2008-07-24	34.26	34.41	32.92	33.04	652860
2008-07-25	33.17	33.67	32.92	33.60	716976
2008-07-28	33.57	34.52	33.49	33.62	1211861
2008-07-29	33.42	34.72	33.42	34.20	790894
2008-07-30	34.40	35.32	33.23	33.94	1013886
2008-07-31	33.48	33.48	32.45	33.02	959598
2008-08-01	33.02	33.28	32.32	32.92	1056064
2008-08-04	32.91	33.17	32.58	32.88	995310
2008-08-05	33.07	33.59	32.74	33.17	1527410
2008-08-06	32.88	33.57	32.63	33.45	424639
2008-08-07	33.01	33.05	32.32	32.66	965605
2008-08-08	32.60	33.93	32.47	33.62	714345
2008-08-11	33.75	34.14	33.16	34.13	410422
2008-08-12	33.92	33.92	33.10	33.20	494767
2008-08-13	33.06	33.51	32.66	33.28	439262
2008-08-14	33.17	33.43	32.81	33.33	511638
2008-08-15	33.52	33.72	32.89	32.97	409667
2008-08-18	33.17	33.25	32.43	32.69	481669
2008-08-19	32.58	32.77	32.24	32.69	1083062
2008-08-20	32.89	33.09	32.57	32.95	471534
2008-08-21	32.70	32.95	32.21	32.65	625282
2008-08-22	32.78	33.08	32.14	32.54	375728
2008-08-25	32.38	32.42	31.40	31.56	462636
2008-08-26	31.54	31.64	31.03	31.38	331734
2008-08-27	30.83	31.99	30.83	31.87	309027
2008-08-28	32.03	32.32	31.84	32.21	481861
2008-08-29	32.12	32.57	32.08	32.32	432228
2008-09-02	32.78	32.78	31.16	31.42	645310
2008-09-03	31.43	31.84	30.77	31.11	352770
2008-09-04	30.82	30.88	29.26	29.92	640513
2008-09-05	29.71	29.71	28.96	29.44	694596
2008-09-08	30.22	30.38	29.44	29.74	490297
2008-09-09	29.67	29.71	27.37	27.47	769936
2008-09-10	27.78	28.53	27.49	28.15	727052
2008-09-11	28.04	29.12	27.18	29.12	924892
2008-09-12	28.91	29.50	28.26	29.50	952601
2008-09-15	28.48	28.66	27.58	28.50	894595
2008-09-16	28.12	28.98	27.71	28.98	971542
2008-09-17	28.53	28.59	26.87	26.87	1068426
2008-09-18	27.31	28.44	24.83	27.61	1164534
2008-09-19	29.00	30.96	28.34	29.64	2046908
2008-09-22	29.39	29.39	28.23	28.51	646329
2008-09-23	28.62	29.32	27.87	28.13	679401
2008-09-24	28.13	28.13	26.77	26.93	388545
2008-09-25	27.09	27.60	26.81	27.13	512136
2008-09-26	26.24	27.02	26.24	26.97	522913
2008-09-29	26.55	26.89	24.22	24.57	712726
2008-09-30	28.20	29.17	26.25	28.35	1493415
2008-10-01	28.25	28.73	27.93	28.58	1330758
2008-10-02	28.36	28.63	24.84	25.15	1173303
2008-10-03	25.66	26.70	24.52	24.65	697933
2008-10-06	24.57	24.57	22.00	23.50	857533
2008-10-07	23.98	24.54	21.59	21.90	1010949
2008-10-08	21.07	23.19	20.49	21.80	1271623
2008-10-09	22.21	23.12	21.00	21.07	1307851
2008-10-10	20.22	21.58	18.60	20.00	1285859
2008-10-13	20.71	23.12	20.71	23.12	766716
2008-10-14	24.20	24.39	22.46	22.95	1130285
2008-10-15	22.48	22.77	20.41	20.42	1084575
2008-10-16	20.54	21.64	19.74	21.41	876969
2008-10-17	20.67	22.37	20.08	20.99	434347
2008-10-20	21.41	23.39	21.05	23.29	762307
2008-10-21	22.93	23.26	22.01	22.17	814023
2008-10-22	21.55	21.70	18.79	19.42	607774
2008-10-23	19.40	20.17	17.82	18.67	1009240
2008-10-24	16.75	16.90	12.88	13.06	3602688
2008-10-27	13.00	15.46	12.94	14.60	2541356
2008-10-28	15.25	16.41	14.15	16.34	1592092
2008-10-29	16.40	17.66	15.73	16.87	1424122
2008-10-30	17.50	17.57	16.37	16.64	1330828
2008-10-31	16.74	16.74	15.65	15.88	2030726
2008-11-03	15.86	17.16	15.86	16.71	1703609
2008-11-04	16.99	17.16	16.36	16.78	1429498
2008-11-05	16.55	17.18	16.08	16.18	1435128
2008-11-06	15.96	16.44	14.63	14.72	1049707
2008-11-07	14.91	15.38	14.53	14.81	724673
2008-11-10	15.45	16.40	14.79	14.86	737758
2008-11-11	14.43	14.66	14.00	14.17	936486
2008-11-12	14.10	14.51	13.20	13.21	752017
2008-11-13	13.34	14.42	13.06	14.20	1486853
2008-11-14	13.99	14.73	13.39	13.80	805800
2008-11-17	13.60	14.65	13.42	13.98	1117627
2008-11-18	14.07	14.07	12.92	13.59	1164897
2008-11-19	13.58	13.58	12.26	12.26	854851
2008-11-20	12.10	12.57	11.01	11.11	1463371
2008-11-21	11.45	11.71	10.96	11.68	1550725
2008-11-24	11.79	12.52	11.68	12.18	2848512
2008-11-25	12.38	12.77	12.11	12.72	886646
2008-11-26	12.44	14.20	12.40	14.07	729749
2008-11-28	13.97	14.61	13.53	14.51	340036
2008-12-01	14.70	14.70	13.17	13.20	1085719
2008-12-02	13.60	14.15	13.50	14.07	1072437
2008-12-03	13.99	14.26	13.31	13.95	762493
2008-12-04	13.74	14.18	13.07	13.48	620172
2008-12-05	13.41	14.17	13.00	14.13	804114
2008-12-08	14.53	15.50	14.33	15.16	781708
2008-12-09	15.12	16.33	15.01	15.86	1167047
2008-12-10	16.15	17.02	15.98	16.75	1204423
2008-12-11	16.68	16.92	15.39	15.62	762913
2008-12-12	15.29	16.24	14.25	15.85	852385
2008-12-15	15.90	16.39	15.18	15.44	1027189
2008-12-16	16.27	17.45	15.99	17.38	1225083
2008-12-17	17.16	18.36	17.00	18.07	1375597
2008-12-18	18.21	18.21	17.40	17.71	1056140
2008-12-19	17.18	18.64	16.92	18.00	2221737
2008-12-22	18.01	18.01	16.56	16.69	933190
2008-12-23	16.96	17.71	16.96	17.50	760054
2008-12-24	17.52	17.52	17.04	17.44	319928
2008-12-26	17.54	17.95	17.33	17.93	383570
2008-12-29	17.71	17.92	16.72	17.06	785258
2008-12-30	17.30	19.14	17.20	19.09	1447508
2008-12-31	19.18	19.75	18.65	19.63	915015
2009-01-02	19.72	20.95	19.48	20.73	833439
2009-01-05	20.57	20.82	20.07	20.41	934509
2009-01-06	20.50	20.98	20.02	20.76	851859
2009-01-07	20.55	20.68	19.59	19.88	806299
2009-01-08	19.93	20.57	19.55	20.51	934492
2009-01-09	20.74	20.91	19.20	19.68	803128
2009-01-12	19.57	19.57	18.23	18.48	1317764
2009-01-13	18.64	18.92	17.74	18.27	1747077
2009-01-14	18.02	18.12	17.11	17.34	1266501
2009-01-15	17.27	17.78	16.28	17.69	944877
2009-01-16	17.99	18.15	16.73	17.39	559617
2009-01-20	17.40	17.51	16.50	16.58	955890
2009-01-21	16.82	17.49	16.27	17.43	822010
2009-01-22	17.17	17.49	16.05	16.98	1033736
2009-01-23	16.48	17.37	16.25	16.92	778409
2009-01-26	16.81	17.62	16.64	17.12	701503
2009-01-27	16.98	17.59	16.67	17.03	926070
2009-01-28	17.62	17.82	17.32	17.57	1060791
2009-01-29	16.14	16.71	14.49	15.79	2418207
2009-01-30	15.29	15.46	14.45	14.89	1510059
2009-02-02	14.74	15.17	14.37	15.09	1447158
2009-02-03	14.80	15.00	14.31	14.47	1989980
2009-02-04	14.44	15.25	14.27	14.85	1365584
2009-02-05	14.66	14.88	14.32	14.71	1550653
2009-02-06	14.77	15.27	14.68	15.19	1694160
2009-02-09	15.38	15.38	14.65	14.90	1190085
2009-02-10	14.82	15.02	13.48	13.66	1454919
2009-02-11	13.78	14.31	13.70	14.00	1139121
2009-02-12	13.76	14.14	13.37	14.12	1294131
2009-02-13	14.34	14.59	14.12	14.26	583861
2009-02-17	14.11	14.11	13.38	13.54	1135017
2009-02-18	13.59	13.62	12.60	12.75	1275369
2009-02-19	12.95	13.24	12.35	12.62	1083074
2009-02-20	12.30	12.49	12.00	12.25	1141874
2009-02-23	12.34	12.51	11.56	11.60	973972
2009-02-24	11.70	12.99	11.62	12.68	1541633
2009-02-25	12.68	12.77	12.06	12.24	1476268
2009-02-26	12.51	12.93	12.26	12.28	828979
2009-02-27	11.88	12.66	11.88	12.18	840823
2009-03-02	11.91	12.18	11.35	11.47	1866416
2009-03-03	11.66	11.79	11.08	11.16	1977428
2009-03-04	11.45	12.13	11.36	11.57	2203213
2009-03-05	11.14	11.54	10.74	10.80	1623600
2009-03-06	10.96	11.04	9.88	10.04	2729319
2009-03-09	9.95	11.03	9.95	10.87	1780279
2009-03-10	11.04	12.71	11.04	12.66	1932072
2009-03-11	12.71	12.94	12.18	12.49	1351460
2009-03-12	12.66	13.01	12.00	12.81	1124679
2009-03-13	12.92	13.32	12.81	13.23	1030671
2009-03-16	13.55	13.89	13.19	13.42	1111287
2009-03-17	13.38	14.02	12.98	14.02	1223373
2009-03-18	13.72	14.86	13.61	14.70	1225060
2009-03-19	14.92	15.06	14.30	14.39	1206835
2009-03-20	14.46	14.49	13.22	13.29	1363113
2009-03-23	13.54	14.53	13.51	14.53	1449678
2009-03-24	14.22	14.57	13.98	14.28	1525321
2009-03-25	14.40	15.05	14.03	14.65	1527996
2009-03-26	14.90	15.71	14.87	15.60	1167303
2009-03-27	15.39	15.48	14.55	14.76	1169242
2009-03-30	14.36	14.42	13.56	13.89	864533
2009-03-31	14.03	14.39	13.76	13.96	597167
2009-04-01	13.33	14.91	13.00	14.84	1276266
2009-04-02	15.22	16.05	15.07	15.68	1190596
2009-04-03	15.72	15.90	15.42	15.57	1135711
2009-04-06	15.49	15.82	15.17	15.78	682630
2009-04-07	15.52	15.52	14.93	15.07	583511
2009-04-08	15.12	15.49	14.88	15.13	743414
2009-04-09	15.53	16.78	15.41	16.74	612437
2009-04-13	16.52	16.61	16.02	16.42	746920
2009-04-14	16.10	16.52	15.75	15.97	412568
2009-04-15	15.61	16.14	15.61	15.96	418720
2009-04-16	16.24	16.50	15.88	16.43	799255
2009-04-17	16.59	16.83	16.30	16.65	619187
2009-04-20	16.33	16.33	14.61	14.86	1066149
2009-04-21	14.74	15.68	14.50	15.29	1507160
2009-04-22	14.96	16.44	14.94	15.94	1005054
2009-04-23	15.97	16.08	15.05	15.81	1640071
2009-04-24	15.96	16.98	15.90	16.85	833285
2009-04-27	15.27	15.71	12.53	14.73	4245773
2009-04-28	14.57	16.46	14.57	15.55	2330966
2009-04-29	15.74	17.03	15.67	16.67	1148155
2009-04-30	16.84	17.23	16.08	16.08	1176530
2009-05-01	16.00	16.99	15.72	16.94	1326452
2009-05-04	16.81	18.11	16.65	18.07	1136172
2009-05-05	18.10	18.24	17.16	17.61	903631
2009-05-06	17.81	18.17	17.19	17.78	808064
2009-05-07	17.96	18.50	17.63	17.90	1722677
2009-05-08	18.20	18.45	17.61	18.25	775302
2009-05-11	17.89	17.91	16.96	17.00	1176219
2009-05-12	17.16	17.25	16.03	16.39	832557
2009-05-13	16.10	16.28	15.72	15.87	917036
2009-05-14	16.07	16.32	15.50	15.93	809457
2009-05-15	15.89	16.14	15.66	15.85	640596
2009-05-18	16.03	16.84	15.88	16.84	848392
2009-05-19	16.85	17.25	16.75	16.96	494219
2009-05-20	17.17	17.69	16.63	16.68	641168
2009-05-21	16.46	16.66	15.78	16.06	642968
2009-05-22	16.12	16.47	15.79	16.21	679266
2009-05-26	16.12	16.83	15.93	16.78	673772
2009-05-27	16.78	17.32	16.51	16.83	853968
2009-05-28	17.09	17.26	16.52	17.10	763528
2009-05-29	17.24	17.30	16.60	16.91	832407
2009-06-01	17.22	18.47	16.99	18.35	974709
2009-06-02	18.28	18.77	17.82	18.68	1039433
2009-06-03	18.52	18.59	18.12	18.38	520375
2009-06-04	18.36	18.75	18.07	18.70	424248
2009-06-05	19.03	19.30	18.61	18.97	634449
2009-06-08	18.68	18.96	17.97	18.44	447296
2009-06-09	18.63	19.34	18.57	19.23	515252
2009-06-10	19.25	19.46	18.58	19.09	520262
2009-06-11	19.18	19.46	19.05	19.22	364429
2009-06-12	19.10	19.10	18.59	18.87	409722
2009-06-15	18.75	18.81	18.02	18.35	651386
2009-06-16	18.46	18.75	18.03	18.08	639819
2009-06-17	18.08	18.35	17.46	18.01	514770
2009-06-18	18.12	18.28	17.60	18.02	346948
2009-06-19	18.31	18.31	17.51	17.58	639192
2009-06-22	17.47	17.50	16.70	16.70	439176
2009-06-23	16.76	17.00	16.46	16.86	563750
2009-06-24	17.06	17.58	16.89	16.99	475234
2009-06-25	16.95	17.92	16.89	17.87	610432
2009-06-26	17.79	18.15	17.67	17.95	1473539
2009-06-29	18.14	18.40	17.65	18.19	815694
2009-06-30	18.12	18.12	17.04	17.08	1188064
2009-07-01	17.21	17.82	17.06	17.46	719684
2009-07-02	17.11	17.41	17.07	17.38	552829
2009-07-06	17.20	17.54	17.01	17.50	1158001
2009-07-07	17.54	17.62	16.55	16.66	701164
2009-07-08	16.69	16.85	16.31	16.66	848546
2009-07-09	16.75	16.88	16.39	16.60	711749
2009-07-10	16.39	16.75	16.13	16.39	727691
2009-07-13	16.43	17.02	16.10	17.00	764684
2009-07-14	16.81	17.30	16.74	17.09	700103
2009-07-15	17.37	18.25	17.37	18.10	575139
2009-07-16	17.98	18.50	17.77	18.40	504427
2009-07-17	18.37	18.65	18.07	18.36	413472
2009-07-20	18.35	18.99	18.35	18.95	468136
2009-07-21	19.00	19.13	18.62	18.92	488467
2009-07-22	18.77	18.97	18.61	18.90	506580
2009-07-23	18.82	19.75	18.70	19.59	524675
2009-07-24	19.35	20.20	18.82	20.16	1453537
2009-07-27	20.15	21.01	19.86	20.41	753603
2009-07-28	20.15	21.18	19.75	20.26	988766
2009-07-29	17.79	19.42	17.78	18.58	2108121
2009-07-30	18.65	20.53	18.61	20.26	1237359
2009-07-31	20.27	20.81	20.00	20.38	751954
2009-08-03	20.50	21.96	20.41	21.84	1139197
2009-08-04	21.74	21.74	20.96	21.40	796308
2009-08-05	21.25	21.25	20.39	20.70	524683
2009-08-06	20.87	20.89	20.06	20.26	748594
2009-08-07	20.42	21.11	20.42	20.91	632353
2009-08-10	20.72	20.94	20.45	20.66	351975
2009-08-11	20.62	20.78	20.23	20.35	375136
2009-08-12	20.33	21.33	20.33	21.09	478894
2009-08-13	21.20	21.41	20.53	20.88	468744
2009-08-14	21.02	21.02	20.14	20.43	265822
2009-08-17	19.82	20.15	19.27	19.53	450377
2009-08-18	19.58	20.08	19.55	19.86	264809
2009-08-19	19.71	20.30	19.30	20.25	601122
2009-08-20	20.16	20.62	20.07	20.51	332980
2009-08-21	20.79	21.44	20.53	21.08	520767
2009-08-24	21.06	21.33	20.56	20.76	706460
2009-08-25	20.98	21.25	20.72	21.19	424064
2009-08-26	21.12	21.43	20.82	21.37	658733
2009-08-27	21.13	22.06	20.54	21.94	1095697
2009-08-28	22.14	22.39	21.71	22.38	1286863
2009-08-31	22.18	22.33	20.87	21.11	879100
2009-09-01	21.02	22.16	20.30	20.55	1393224
2009-09-02	20.56	20.67	20.08	20.27	864190
2009-09-03	20.34	20.63	20.13	20.46	301165
2009-09-04	20.46	21.31	20.18	21.15	360364
2009-09-08	21.40	21.71	21.34	21.52	416814
2009-09-09	21.45	21.85	21.13	21.82	380682
2009-09-10	21.74	22.87	21.63	22.79	655672
2009-09-11	22.61	23.69	22.56	22.75	847426
2009-09-14	22.55	22.90	22.10	22.85	492943
2009-09-15	22.89	23.41	22.72	22.90	399825
2009-09-16	22.94	23.96	22.85	23.95	741182
2009-09-17	23.95	24.85	23.86	24.40	1777342
2009-09-18	24.53	24.80	23.90	23.96	1167687
2009-09-21	23.78	24.00	23.41	23.53	654898
2009-09-22	23.79	24.62	23.75	24.01	905954
2009-09-23	24.01	24.26	23.62	23.65	541219
2009-09-24	23.67	24.29	23.35	23.57	708041
2009-09-25	23.56	23.94	23.38	23.56	529350
2009-09-28	23.63	24.30	23.37	24.09	590274
2009-09-29	24.09	24.63	23.94	24.20	1249412
2009-09-30	24.21	24.43	23.27	23.43	1078795
2009-10-01	23.25	23.30	22.34	22.37	740761
2009-10-02	22.05	22.19	21.48	21.76	793739
2009-10-05	21.94	22.59	21.86	22.49	591837
2009-10-06	22.77	23.71	22.58	22.82	702755
2009-10-07	22.68	23.03	22.35	22.53	479859
2009-10-08	22.75	23.09	22.54	22.89	603122
2009-10-09	22.77	23.08	22.68	23.03	312636
2009-10-12	23.17	23.42	22.86	22.98	209484
2009-10-13	22.94	22.97	22.38	22.78	344374
2009-10-14	23.17	23.43	22.85	23.11	800276
2009-10-15	22.87	23.33	22.79	22.99	863487
2009-10-16	22.70	23.06	22.54	22.72	555391
2009-10-19	22.84	23.70	22.73	23.45	413595
2009-10-20	23.49	23.99	22.94	23.48	776527
2009-10-21	23.35	24.31	23.26	23.85	782485
2009-10-22	23.73	23.93	23.31	23.81	552138
2009-10-23	23.85	23.93	23.21	23.37	378136
2009-10-26	23.37	24.10	22.86	22.97	346813
2009-10-27	22.98	23.14	22.12	22.23	539269
2009-10-28	22.19	22.19	20.84	20.90	919874
2009-10-29	21.64	23.62	21.22	22.95	2039873
2009-10-30	22.85	23.10	21.82	22.03	1047306
2009-11-02	22.26	22.71	21.61	21.94	1215692
2009-11-03	21.82	22.96	21.63	22.92	1168118
2009-11-04	23.19	23.55	22.77	22.95	1072844
2009-11-05	23.21	23.41	22.96	23.27	1032530
2009-11-06	23.00	23.59	22.93	23.54	645258
2009-11-09	23.87	24.24	23.73	24.16	467915
2009-11-10	24.08	24.50	23.88	24.44	659031
2009-11-11	24.52	24.74	24.32	24.53	459296
2009-11-12	24.46	24.76	24.29	24.34	692459
2009-11-13	24.37	24.43	23.61	24.29	642349
2009-11-16	24.46	25.26	24.46	25.04	472593
2009-11-17	24.87	25.32	24.71	25.28	447846
2009-11-18	25.19	25.43	24.86	25.41	564976
2009-11-19	25.28	25.28	24.67	25.01	685667
2009-11-20	24.78	25.17	24.68	25.13	566094
2009-11-23	25.72	26.12	25.47	25.61	1365479
2009-11-24	25.53	25.66	25.33	25.42	1670442
2009-11-25	25.59	25.59	25.29	25.38	694041
2009-11-27	24.50	25.14	24.22	24.96	173649
2009-11-30	24.97	25.04	24.39	24.67	1392773
2009-12-01	24.88	25.11	24.50	24.77	1622993
2009-12-02	24.66	25.01	24.22	24.37	931799
2009-12-03	24.50	24.75	24.10	24.17	653547
2009-12-04	24.28	24.95	24.00	24.88	766962
2009-12-07	24.83	25.10	24.68	24.90	471851
2009-12-08	24.66	24.82	24.28	24.65	586653
2009-12-09	24.61	24.91	24.36	24.64	717148
2009-12-10	24.92	25.30	24.58	24.79	443685
2009-12-11	24.93	25.05	24.32	24.73	538328
2009-12-14	24.89	25.12	24.69	24.94	881692
2009-12-15	24.71	25.18	24.64	24.80	717505
2009-12-16	24.99	25.15	24.46	24.60	942522
2009-12-17	24.27	24.31	23.53	23.53	1163496
2009-12-18	23.59	23.87	22.98	23.87	2667024
2009-12-21	24.13	24.62	24.01	24.54	701048
2009-12-22	24.71	24.71	24.05	24.32	688120
2009-12-23	24.35	24.60	24.27	24.44	376677
2009-12-24	24.47	24.65	24.44	24.55	105847
2009-12-28	24.72	24.75	24.25	24.62	389826
2009-12-29	24.62	24.67	24.44	24.57	407527
2009-12-30	24.40	24.61	24.26	24.41	356690
2009-12-31	24.46	24.47	23.71	23.71	348254
2010-01-04	23.88	24.64	23.87	24.20	831540
2010-01-05	24.12	24.67	23.71	24.27	1033858
2010-01-06	24.20	25.03	24.13	25.00	1077297
2010-01-07	24.97	26.08	24.94	25.96	1734901
2010-01-08	25.97	26.84	25.83	26.72	1299325
2010-01-11	27.02	27.02	25.87	26.02	1262724
2010-01-12	25.77	25.83	24.87	25.56	1099506
2010-01-13	25.62	25.72	25.07	25.64	471172
2010-01-14	25.63	25.93	25.48	25.73	472392
2010-01-15	25.70	25.76	24.94	25.00	471379
2010-01-19	24.98	25.81	24.81	25.67	655589
2010-01-20	25.54	25.59	24.96	25.50	599613
2010-01-21	25.46	25.46	24.04	24.09	845084
2010-01-22	24.03	24.23	23.09	23.21	876313
2010-01-25	23.53	24.04	23.27	23.94	1005140
2010-01-26	23.80	24.04	23.67	23.72	858179
2010-01-27	23.58	23.69	23.13	23.35	672897
2010-01-28	23.39	23.44	22.88	22.90	934352
2010-01-29	23.01	23.26	22.37	22.41	1174963
2010-02-01	22.55	24.11	22.37	24.10	1946911
2010-02-02	22.17	24.63	22.17	24.16	1771701
2010-02-03	24.14	24.63	23.96	24.61	1145760
2010-02-04	24.26	24.29	23.31	23.31	958132
2010-02-05	23.37	23.40	22.03	22.66	1515599
2010-02-08	22.67	23.64	22.60	23.26	1073092
2010-02-09	23.53	24.35	23.53	23.87	1058598
2010-02-10	23.79	24.03	23.50	23.70	498378
2010-02-11	23.69	24.36	23.60	24.15	655595
2010-02-12	24.00	24.83	23.82	24.81	881715
2010-02-16	25.02	25.33	24.86	25.33	413759
2010-02-17	25.47	26.50	25.33	26.18	1374200
2010-02-18	26.09	26.57	25.77	26.16	826545
2010-02-19	26.03	26.75	25.93	26.54	767090
2010-02-22	26.62	26.67	26.12	26.47	717152
2010-02-23	26.35	26.55	25.89	25.97	541750
2010-02-24	26.07	26.15	25.59	26.10	708988
2010-02-25	25.37	26.26	25.26	26.21	570991
2010-02-26	26.30	26.41	25.94	26.23	363340
2010-03-01	26.40	26.98	26.36	26.93	561970
2010-03-02	26.98	27.34	26.95	27.15	756754
2010-03-03	27.15	27.35	27.09	27.11	514148
2010-03-04	27.07	27.30	26.76	27.00	657703
2010-03-05	27.32	27.75	27.21	27.74	779693
2010-03-08	27.68	28.05	27.66	27.74	608212
2010-03-09	27.44	27.70	27.11	27.17	1063572
2010-03-10	27.02	27.84	26.99	27.84	516627
2010-03-11	27.65	27.93	27.43	27.86	552388
2010-03-12	28.03	28.06	27.77	27.88	554156
2010-03-15	27.86	28.00	27.32	27.50	546943
2010-03-16	27.54	28.12	27.54	27.91	546523
2010-03-17	28.01	28.75	27.88	28.52	555967
2010-03-18	28.56	28.96	28.51	28.88	721877
2010-03-19	29.00	29.00	27.76	27.76	773297
2010-03-22	27.44	28.02	27.10	27.89	504004
2010-03-23	27.97	28.67	27.89	28.61	300140
2010-03-24	28.57	28.60	28.27	28.35	373598
2010-03-25	28.46	28.89	28.18	28.19	387987
2010-03-26	28.24	28.76	28.24	28.73	504476
2010-03-29	28.97	30.18	28.97	30.14	1078887
2010-03-30	30.13	30.55	29.60	29.96	729418
2010-03-31	30.08	30.69	29.89	30.01	1061068
2010-04-01	30.23	30.61	30.10	30.45	425399
2010-04-05	30.61	31.00	30.58	30.88	348934
2010-04-06	30.75	31.11	30.70	30.75	437123
2010-04-07	30.75	31.00	30.64	30.81	960942
2010-04-08	30.58	30.79	30.45	30.64	560379
2010-04-09	30.64	31.00	30.48	31.00	418576
2010-04-12	31.00	31.16	30.80	31.01	311029
2010-04-13	30.87	31.08	30.66	31.04	245194
2010-04-14	31.25	31.60	31.11	31.54	354600
2010-04-15	31.53	32.55	31.41	32.27	694880
2010-04-16	32.05	32.23	31.70	31.74	996182
2010-04-19	31.61	32.08	31.15	31.45	525920
2010-04-20	31.67	32.25	31.51	31.77	541889
2010-04-21	31.74	32.66	31.74	32.56	755578
2010-04-22	32.22	33.11	31.79	33.06	626061
2010-04-23	33.01	33.54	32.69	33.49	534835
2010-04-26	33.44	33.91	32.92	33.03	527522
2010-04-27	32.81	33.17	32.04	32.12	619051
2010-04-28	32.43	32.67	32.07	32.28	564683
2010-04-29	35.04	35.90	34.00	35.57	1976896
2010-04-30	35.64	35.89	34.78	35.18	1670645
2010-05-03	35.47	35.68	34.94	35.30	1147940
2010-05-04	34.64	34.64	33.17	33.19	988841
2010-05-05	32.72	33.16	32.16	32.57	1200643
2010-05-06	32.24	33.28	29.00	30.96	1119515
2010-05-07	30.92	31.18	29.74	30.11	1128921
2010-05-10	31.85	32.30	30.34	32.29	781275
2010-05-11	31.77	33.66	31.56	32.80	794528
2010-05-12	32.96	34.62	32.95	34.31	747371
2010-05-13	34.12	34.88	33.97	34.22	889930
2010-05-14	33.87	33.91	32.26	32.66	999645
2010-05-17	32.81	33.06	31.03	32.01	821187
2010-05-18	32.52	32.58	31.17	31.47	844672
2010-05-19	31.43	31.43	29.47	29.85	1413461
2010-05-20	28.87	29.12	27.89	27.89	1233179
2010-05-21	27.28	28.95	27.13	28.68	975157
2010-05-24	28.89	29.09	28.34	28.39	781030
2010-05-25	27.34	28.26	26.80	28.20	1082218
2010-05-26	28.38	29.06	27.74	27.96	979015
2010-05-27	28.88	29.24	28.64	29.21	821188
2010-05-28	29.24	29.57	28.56	28.79	851563
2010-06-01	28.38	29.05	27.96	27.96	649031
2010-06-02	28.13	29.08	27.98	29.08	584930
2010-06-03	28.83	29.49	28.50	28.96	654067
2010-06-04	28.16	28.45	27.18	27.31	535487
2010-06-07	27.49	27.49	25.88	25.97	692323
2010-06-08	26.06	26.79	25.94	26.57	820653
2010-06-09	26.90	27.96	26.72	26.84	818318
2010-06-10	27.49	27.93	27.21	27.90	407466
2010-06-11	27.44	28.70	27.43	28.66	694561
2010-06-14	28.93	29.57	28.67	28.88	935907
2010-06-15	29.05	30.23	29.05	30.13	1062060
2010-06-16	29.90	30.03	29.17	29.31	1013557
2010-06-17	29.38	29.54	28.91	29.41	606685
2010-06-18	29.51	29.85	29.20	29.42	424498
2010-06-21	29.99	30.32	29.03	29.26	501564
2010-06-22	29.27	29.90	28.54	28.58	528871
2010-06-23	28.42	29.07	27.95	28.69	577409
2010-06-24	28.50	28.50	27.71	27.81	578988
2010-06-25	28.00	28.67	27.65	28.51	2764422
2010-06-28	28.43	28.81	28.06	28.19	1038840
2010-06-29	27.50	27.60	26.62	26.82	1050911
2010-06-30	27.08	27.11	25.89	25.99	1160090
2010-07-01	26.00	26.26	24.84	25.20	1463725
2010-07-02	25.35	25.45	24.84	25.00	831265
2010-07-06	25.51	25.97	24.88	25.17	946602
2010-07-07	25.30	26.70	25.05	26.60	1070615
2010-07-08	26.95	26.95	26.21	26.59	1049340
2010-07-09	26.61	27.37	26.58	27.32	618186
2010-07-12	27.11	27.45	26.77	27.09	794657
2010-07-13	27.48	28.65	27.38	28.48	1199092
2010-07-14	28.45	29.04	28.21	28.60	1187871
2010-07-15	28.70	28.70	27.99	28.43	1226080
2010-07-16	28.25	28.40	27.26	27.31	743966
2010-07-19	27.52	27.80	27.13	27.68	593434
2010-07-20	27.12	28.38	27.06	28.31	579244
2010-07-21	28.63	29.86	28.63	29.36	1510690
2010-07-22	29.99	30.23	29.42	29.55	1070236
2010-07-23	29.32	31.06	29.24	30.82	990086
2010-07-26	30.89	31.31	30.63	31.18	464000
2010-07-27	31.40	31.48	30.37	30.73	777955
2010-07-28	30.72	31.16	30.29	30.57	788540
2010-07-29	32.06	34.20	31.69	33.76	2445026
2010-07-30	33.09	33.93	33.01	33.62	1898062
2010-08-02	34.14	34.83	33.94	34.35	1110251
2010-08-03	34.29	34.94	33.85	34.16	1063258
2010-08-04	34.66	35.32	34.66	35.24	1023392
2010-08-05	34.69	35.74	34.65	35.46	1083326
2010-08-06	34.92	35.32	34.27	35.06	932619
2010-08-09	35.27	35.84	35.08	35.58	1189101
2010-08-10	35.26	35.98	35.08	35.87	1107877
2010-08-11	34.80	35.09	33.29	33.39	1483262
2010-08-12	32.76	34.43	32.52	34.06	1437056
2010-08-13	33.90	34.80	33.85	34.42	1051941
2010-08-16	34.20	35.46	33.78	35.18	1222086
2010-08-17	35.57	35.93	34.92	34.95	1107603
2010-08-18	34.52	34.99	34.27	34.84	1149825
2010-08-19	34.47	35.00	33.74	34.10	641533
2010-08-20	33.93	33.93	33.19	33.72	592980
2010-08-23	34.09	34.43	33.00	33.02	673895
2010-08-24	32.34	32.75	31.70	32.12	1148766
2010-08-25	31.82	32.70	31.47	32.54	816568
2010-08-26	32.52	33.30	31.93	32.03	669809
2010-08-27	32.41	33.61	31.89	33.60	872228
2010-08-30	33.49	33.57	32.51	32.54	652727
2010-08-31	32.30	33.03	32.00	32.71	784739
2010-09-01	33.55	34.35	33.41	34.12	978609
2010-09-02	34.14	35.22	34.02	35.17	808669
2010-09-03	35.74	35.96	35.27	35.69	574816
2010-09-07	35.41	35.45	34.76	35.00	566168
2010-09-08	35.14	35.68	35.00	35.34	566759
2010-09-09	35.85	35.95	35.25	35.53	825301
2010-09-10	35.69	36.58	35.63	36.38	1034304
2010-09-13	37.02	37.27	36.76	36.99	854336
2010-09-14	36.75	37.33	36.38	37.09	704352
2010-09-15	36.88	37.56	36.42	37.52	838751
2010-09-16	37.41	37.54	36.89	37.23	780664
2010-09-17	37.45	37.69	36.66	37.59	1023484
2010-09-20	37.71	38.29	37.26	38.20	556128
2010-09-21	38.08	38.77	38.00	38.43	694909
2010-09-22	38.12	38.98	37.50	37.69	900678
2010-09-23	37.41	37.88	36.87	37.18	738259
2010-09-24	37.79	38.63	37.69	38.57	523128
2010-09-27	38.64	38.65	38.03	38.05	503946
2010-09-28	38.40	38.58	37.76	38.49	880357
2010-09-29	38.31	39.23	38.12	39.06	924837
2010-09-30	39.38	39.59	38.13	38.36	1097573
2010-10-01	38.79	38.93	38.36	38.68	695146
2010-10-04	38.50	38.76	37.38	37.93	509414
2010-10-05	38.39	39.55	38.39	39.44	540076
2010-10-06	39.38	39.89	38.86	38.98	854765
2010-10-07	39.12	39.77	38.61	39.62	689900
2010-10-08	39.49	40.00	39.27	39.87	444053
2010-10-11	39.94	39.95	39.44	39.74	564741
2010-10-12	39.69	40.05	39.06	39.91	493286
2010-10-13	40.47	41.00	39.85	40.69	767810
2010-10-14	40.67	40.90	40.23	40.53	721750
2010-10-15	40.93	41.09	39.76	40.15	651843
2010-10-18	40.22	40.40	39.85	40.08	588325
2010-10-19	39.53	41.55	39.52	40.72	1327986
2010-10-20	40.94	41.78	40.76	41.52	1153624
2010-10-21	41.73	41.95	40.55	41.12	980178
2010-10-22	41.38	41.62	41.00	41.36	811652
2010-10-25	41.63	42.32	41.41	41.78	817332
2010-10-26	41.81	42.00	41.27	41.36	765967
2010-10-27	41.05	41.12	40.35	41.11	717275
2010-10-28	42.16	43.43	41.59	41.96	1256140
2010-10-29	41.77	42.03	41.17	41.42	768499
2010-11-01	41.85	42.78	41.50	41.96	922669
2010-11-02	42.49	42.96	42.05	42.11	969184
2010-11-03	42.22	42.40	41.54	41.99	813088
2010-11-04	42.68	43.55	42.57	43.51	878128
2010-11-05	43.51	44.55	43.10	44.52	749150
2010-11-08	44.34	44.34	43.70	44.08	606260
2010-11-09	44.15	44.18	43.03	43.20	836125
2010-11-10	43.25	44.11	42.84	44.06	706476
2010-11-11	43.49	43.84	43.03	43.78	955715
2010-11-12	43.29	43.70	42.61	43.12	755999
2010-11-15	43.38	44.06	43.16	43.36	730715
2010-11-16	42.92	42.92	42.02	42.72	941817
2010-11-17	42.74	42.93	42.27	42.70	550440
2010-11-18	43.31	44.34	43.26	43.89	633934
2010-11-19	43.75	44.17	43.26	44.05	462674
2010-11-22	43.79	44.76	43.75	44.62	884990
2010-11-23	43.87	44.17	43.49	44.06	850902
2010-11-24	44.45	45.13	44.43	45.07	587648
2010-11-26	44.59	44.69	44.26	44.33	223632
2010-11-29	44.00	44.18	43.33	44.01	965493
2010-11-30	43.52	44.10	43.32	43.56	2731853
2010-12-01	44.33	46.32	44.33	46.04	1023405
2010-12-02	46.13	46.72	46.02	46.40	871896
2010-12-03	46.22	46.76	46.17	46.63	768637
2010-12-06	46.57	47.07	46.34	46.91	379791
2010-12-07	47.41	47.75	46.71	47.09	1155507
2010-12-08	47.31	47.53	46.75	47.20	576306
2010-12-09	47.48	47.83	47.22	47.69	620514
2010-12-10	47.81	47.97	47.56	47.77	678171
2010-12-13	48.05	48.26	47.67	47.72	425081
2010-12-14	47.74	48.08	47.44	47.67	406380
2010-12-15	47.51	48.36	47.32	47.64	647694
2010-12-16	47.73	48.09	47.43	47.64	603976
2010-12-17	47.72	48.40	47.53	48.08	1219842
2010-12-20	48.19	48.33	47.79	48.11	579427
2010-12-21	48.33	49.35	48.15	49.17	669648
2010-12-22	49.30	49.30	48.35	48.63	499443
2010-12-23	48.63	48.82	48.20	48.32	287696
2010-12-27	48.08	48.33	47.69	48.26	303778
2010-12-28	48.36	48.46	48.00	48.17	186421
2010-12-29	48.28	48.40	48.00	48.13	238455
2010-12-30	48.17	48.52	48.13	48.21	336945
2010-12-31	47.93	48.29	47.72	47.73	454882
2011-01-03	48.23	49.80	48.23	49.62	679002
2011-01-04	49.83	49.92	48.93	49.43	788123
2011-01-05	49.25	50.01	49.25	49.69	694810
2011-01-06	49.60	49.89	48.88	49.03	421300
2011-01-07	49.34	50.17	48.59	49.51	614650
2011-01-10	49.20	50.20	48.71	49.93	690519
2011-01-11	50.39	51.14	50.32	50.90	714605
2011-01-12	51.41	51.75	51.00	51.70	639464
2011-01-13	52.00	52.00	50.42	50.65	795136
2011-01-14	50.55	50.68	49.86	50.34	847971
2011-01-18	50.22	52.05	50.22	52.02	811414
2011-01-19	51.86	52.00	50.87	51.11	720348
2011-01-20	50.75	50.87	48.86	49.21	1099113
2011-01-21	49.45	49.87	49.09	49.33	599404
2011-01-24	49.41	50.49	49.31	50.16	585273
2011-01-25	50.11	51.03	49.85	51.03	1054583
2011-01-26	51.21	52.46	51.19	52.10	1128516
2011-01-27	50.39	51.33	48.23	49.15	2259605
2011-01-28	49.32	49.61	48.14	48.28	1147152
2011-01-31	48.44	48.77	46.98	47.02	1534144
2011-02-01	47.57	49.06	46.42	48.58	1924321
2011-02-02	48.32	48.68	47.79	47.92	973394
2011-02-03	47.73	48.51	47.40	48.25	509564
2011-02-04	48.04	49.06	48.04	48.98	657291
2011-02-07	49.06	50.39	49.05	49.97	756098
2011-02-08	49.91	50.11	49.09	49.75	494167
2011-02-09	49.64	50.40	49.29	50.32	760896
2011-02-10	49.97	51.46	49.81	50.74	958397
2011-02-11	50.67	51.82	50.54	51.74	765563
2011-02-14	51.75	52.32	51.63	51.82	599860
2011-02-15	51.75	52.41	51.02	51.15	768173
2011-02-16	51.23	52.00	51.07	51.36	547753
2011-02-17	51.15	52.61	50.73	52.41	1155151
2011-02-18	52.62	52.69	51.80	52.20	1020437
2011-02-22	51.71	52.25	50.23	50.52	763995
2011-02-23	50.44	50.44	47.21	48.22	1286625
2011-02-24	48.05	49.14	47.29	48.46	805789
2011-02-25	48.83	49.53	48.75	49.22	684069
2011-02-28	49.55	49.95	48.54	48.72	537357
2011-03-01	48.79	49.14	47.09	47.22	919016
2011-03-02	47.32	47.49	46.55	47.33	1083505
2011-03-03	48.09	50.39	48.00	50.18	1005537
2011-03-04	50.29	50.29	48.59	48.99	465352
2011-03-07	49.32	49.42	47.26	47.54	698480
2011-03-08	47.44	48.55	46.72	47.92	1352822
2011-03-09	47.78	48.79	47.40	48.24	626738
2011-03-10	47.28	47.38	46.49	46.79	989418
2011-03-11	46.62	47.52	46.41	47.31	523995
2011-03-14	46.85	47.83	46.58	46.91	702865
2011-03-15	44.89	47.04	44.32	46.54	658822
2011-03-16	46.47	48.39	46.47	47.67	1576156
2011-03-17	48.74	48.92	47.84	48.09	774871
2011-03-18	48.81	48.97	47.86	48.06	645238
2011-03-21	48.99	50.05	48.86	49.95	528863
2011-03-22	50.09	50.09	48.98	49.25	559482
2011-03-23	49.14	49.69	48.71	49.40	527287
2011-03-24	49.75	50.89	49.25	50.52	702085
2011-03-25	50.55	51.34	50.13	51.01	646098
2011-03-28	51.10	51.38	50.04	50.07	745884
2011-03-29	49.96	51.31	49.34	51.16	712900
2011-03-30	51.62	51.92	51.09	51.45	484342
2011-03-31	51.35	52.40	51.32	52.30	406914
2011-04-01	52.59	52.90	51.67	52.29	686736
2011-04-04	52.35	52.50	51.99	52.47	495491
2011-04-05	52.38	53.68	51.94	53.32	673840
2011-04-06	53.55	53.91	52.01	52.44	671850
2011-04-07	52.73	53.25	51.57	51.74	681932
2011-04-08	51.97	52.28	50.36	50.91	699381
2011-04-11	51.34	51.66	50.15	50.54	434857
2011-04-12	50.28	50.63	50.00	50.29	638678
2011-04-13	50.79	50.96	50.07	50.57	503408
2011-04-14	50.23	50.44	49.39	49.62	767076
2011-04-15	49.78	50.41	49.34	49.97	395794
2011-04-18	49.08	49.08	47.26	48.31	1176187
2011-04-19	48.74	51.04	48.71	50.90	1063595
2011-04-20	51.90	52.40	51.39	51.81	704226
2011-04-21	52.25	52.83	51.94	52.82	424727
2011-04-25	52.81	53.53	52.51	52.77	1117273
2011-04-26	56.13	57.83	54.60	55.35	2557545
2011-04-27	55.69	56.18	53.80	56.12	1693270
2011-04-28	55.70	56.39	55.26	56.17	1254442
2011-04-29	56.53	56.97	56.08	56.39	710852
2011-05-02	56.80	56.95	55.23	55.98	770777
2011-05-03	55.53	56.23	54.04	54.26	1148786
2011-05-04	54.18	54.40	52.56	52.59	1474863
2011-05-05	51.98	53.06	51.46	51.82	1186934
2011-05-06	53.01	53.28	52.09	52.48	716084
2011-05-09	52.19	53.66	51.83	52.95	763565
2011-05-10	53.33	54.08	52.83	53.85	678371
2011-05-11	53.54	53.98	52.76	53.06	852343
2011-05-12	52.90	53.39	52.31	53.21	853702
2011-05-13	53.31	53.73	52.31	52.52	1039395
2011-05-16	51.95	52.21	51.20	51.42	1005728
2011-05-17	50.99	51.06	49.04	49.37	1455631
2011-05-18	49.26	50.44	49.02	50.32	905327
2011-05-19	50.68	50.98	49.92	50.38	539263
2011-05-20	50.14	50.18	49.26	49.63	452280
2011-05-23	35.10	35.10	33.88	34.46	1593195
2011-05-24	34.69	35.21	34.60	35.05	1277849
2011-05-25	34.88	35.38	34.71	35.15	926064
2011-05-26	35.06	35.99	34.96	35.87	979641
2011-05-27	36.11	37.13	36.01	36.67	1209992
2011-05-31	37.42	37.50	36.39	36.95	736174
2011-06-01	36.85	37.08	35.89	35.92	1207120
2011-06-02	35.88	36.45	35.58	36.14	1225794
2011-06-03	35.39	35.91	35.16	35.31	749496
2011-06-06	35.10	35.42	34.63	35.29	822263
2011-06-07	35.50	35.62	34.83	34.83	761526
2011-06-08	34.76	34.93	34.18	34.22	648641
2011-06-09	34.26	34.67	34.19	34.40	596900
2011-06-10	34.15	34.35	33.05	33.34	1279057
2011-06-13	33.25	33.43	32.77	32.87	1015442
2011-06-14	33.47	34.14	33.35	33.78	804456
2011-06-15	33.32	33.83	32.94	33.34	1091277
2011-06-16	33.31	33.65	32.86	33.22	738307
2011-06-17	33.72	33.90	33.45	33.54	665342
2011-06-20	33.45	34.01	33.33	33.69	745450
2011-06-21	33.87	35.01	33.80	34.96	994393
2011-06-22	34.76	35.36	34.76	34.86	663466
2011-06-23	34.18	34.88	33.68	34.83	895464
2011-06-24	34.84	35.01	33.57	33.63	1467577
2011-06-27	33.73	34.28	33.27	33.94	679522
2011-06-28	34.14	34.63	34.01	34.60	877086
2011-06-29	34.78	35.33	34.41	35.24	1124765
2011-06-30	35.31	36.32	35.21	36.08	1023911
2011-07-01	36.03	37.23	36.03	37.13	872728
2011-07-05	37.18	37.78	36.99	37.58	1224906
2011-07-06	37.48	37.62	36.94	37.30	816670
2011-07-07	37.77	37.84	37.41	37.58	711786
2011-07-08	36.82	37.21	36.69	37.17	490094
2011-07-11	36.40	36.84	36.07	36.20	527191
2011-07-12	36.07	36.37	35.65	35.74	819789
2011-07-13	36.04	36.07	35.66	35.74	1166413
2011-07-14	35.79	35.89	34.54	34.66	996878
2011-07-15	34.81	34.97	34.13	34.68	1097871
2011-07-18	34.40	34.55	33.79	34.22	980434
2011-07-19	34.61	34.99	34.49	34.86	659299
2011-07-20	35.09	35.18	34.86	34.94	990885
2011-07-21	35.26	35.46	34.87	35.01	886023
2011-07-22	35.00	35.11	34.86	34.91	822943
2011-07-25	34.41	35.03	34.30	34.68	794830
2011-07-26	34.61	34.71	33.78	33.91	1103523
2011-07-27	33.70	33.70	32.26	32.46	1610458
2011-07-28	33.65	34.26	31.36	31.53	3067763
2011-07-29	31.22	32.14	30.59	31.26	1452391
2011-08-01	31.98	32.16	30.41	30.78	2422910
2011-08-02	30.50	30.85	29.94	29.97	2195500
2011-08-03	30.03	30.22	29.07	30.07	1889319
2011-08-04	29.59	29.62	27.92	27.92	1835540
2011-08-05	28.33	28.56	26.63	27.40	2362378
2011-08-08	25.63	26.63	23.22	23.27	3444566
2011-08-09	24.02	25.76	23.27	25.73	2818773
2011-08-10	25.09	26.64	24.59	25.31	3086372
2011-08-11	25.43	27.58	25.31	27.19	2339931
2011-08-12	27.58	27.90	26.97	27.45	2105099
2011-08-15	27.80	28.21	27.60	28.18	1081334
2011-08-16	27.80	28.33	27.35	27.40	1346992
2011-08-17	27.50	27.69	26.37	26.74	1364922
2011-08-18	25.77	25.77	24.06	24.28	1484918
2011-08-19	23.86	25.08	23.72	23.74	772393
2011-08-22	24.71	24.72	23.60	23.72	1170698
2011-08-23	23.79	24.83	23.57	24.81	1034438
2011-08-24	24.88	25.81	24.59	25.73	1199174
2011-08-25	26.19	26.42	24.59	24.68	787521
2011-08-26	24.43	25.86	24.00	25.81	1004657
2011-08-29	26.30	27.38	26.27	27.29	1127392
2011-08-30	27.12	27.52	26.73	27.25	1372659
2011-08-31	27.71	28.84	27.66	28.17	2065271
2011-09-01	28.18	28.28	26.85	26.95	1071996
2011-09-02	26.05	26.52	25.42	25.69	889757
2011-09-06	24.84	25.16	24.12	24.88	1590257
2011-09-07	25.73	26.49	25.51	26.47	1615999
2011-09-08	26.16	26.69	25.71	25.86	727176
2011-09-09	25.48	26.00	24.79	25.01	1110433
2011-09-12	24.50	25.04	24.05	24.65	879201
2011-09-13	24.77	25.49	24.69	25.34	1468870
2011-09-14	25.69	26.70	24.95	26.17	1223273
2011-09-15	26.52	27.32	26.27	26.92	1335520
2011-09-16	26.85	27.18	25.95	26.90	1485144
2011-09-19	26.12	26.64	25.71	26.39	1039680
2011-09-20	26.86	27.15	25.72	25.72	1095392
2011-09-21	25.63	25.71	24.19	24.22	1435379
2011-09-22	23.42	23.80	22.39	22.79	1343370
2011-09-23	22.67	23.80	22.63	22.86	1362494
2011-09-26	23.24	23.64	22.31	23.60	866716
2011-09-27	24.41	25.12	23.82	24.07	1330317
2011-09-28	24.11	24.36	22.85	22.89	1236095
2011-09-29	23.57	23.93	23.23	23.87	1651898
2011-09-30	23.20	23.78	23.10	23.50	1642503
2011-10-03	23.19	23.63	22.10	22.11	2302271
2011-10-04	21.77	23.95	21.60	23.90	2168451
2011-10-05	23.92	24.89	23.63	24.69	1480972
2011-10-06	24.68	26.04	24.57	25.76	1290572
2011-10-07	25.89	26.01	24.81	25.31	1327944
2011-10-10	26.07	26.88	25.71	26.85	1478218
2011-10-11	26.45	27.45	26.34	27.17	1414983
2011-10-12	27.45	28.33	27.35	27.87	2017293
2011-10-13	27.35	27.78	26.64	27.58	1105758
2011-10-14	28.16	28.64	27.80	28.52	949263
2011-10-17	28.76	28.99	27.20	27.49	1425569
2011-10-18	27.69	29.11	27.14	28.89	1542898
2011-10-19	28.58	28.69	27.53	27.65	1929886
2011-10-20	27.82	28.42	27.12	28.32	1593741
2011-10-21	28.94	29.42	28.64	29.21	1049139
2011-10-24	29.41	30.44	29.32	30.01	1657330
2011-10-25	29.83	29.83	28.69	29.06	1186629
2011-10-26	29.69	30.29	28.75	30.02	1485047
2011-10-27	31.85	32.54	31.27	32.04	1578033
2011-10-28	31.88	31.99	30.83	31.47	1494186
2011-10-31	30.96	31.05	30.15	30.15	796873
2011-11-01	28.79	29.94	28.52	29.30	1291323
2011-11-02	29.80	30.58	29.63	30.51	1124664
2011-11-03	31.00	31.99	30.46	31.84	987855
2011-11-04	31.38	31.75	30.70	31.63	741988
2011-11-07	31.38	31.63	30.32	31.28	848415
2011-11-08	31.44	31.58	30.22	31.28	938495
2011-11-09	30.11	31.14	29.89	30.34	1234618
2011-11-10	30.93	30.95	30.19	30.47	952958
2011-11-11	31.10	32.21	31.00	31.44	694757
2011-11-14	31.14	31.41	30.72	31.08	455642
2011-11-15	30.90	31.70	30.65	31.46	538123
2011-11-16	31.03	31.66	30.56	30.60	703968
2011-11-17	30.46	30.63	29.29	29.53	652560
2011-11-18	29.85	29.95	29.15	29.34	719770
2011-11-21	28.66	28.89	28.06	28.48	1014447
2011-11-22	28.43	28.61	27.81	28.14	1034878
2011-11-23	27.70	27.85	26.50	26.84	1315987
2011-11-25	26.62	27.22	26.59	26.69	343817
2011-11-28	27.90	28.56	27.75	28.07	576107
2011-11-29	28.30	28.56	27.93	28.01	485035
2011-11-30	29.20	30.42	29.20	30.07	1019973
2011-12-01	29.91	30.47	29.42	29.42	923789
2011-12-02	29.62	30.60	29.61	29.95	1031051
2011-12-05	30.72	30.98	30.12	30.40	606037
2011-12-06	30.33	31.06	30.33	30.80	1070869
2011-12-07	30.47	30.74	29.95	30.26	1060209
2011-12-08	29.89	30.19	28.70	28.79	1021075
2011-12-09	28.93	29.62	28.76	29.23	1054512
2011-12-12	28.32	30.06	28.11	28.50	720270
2011-12-13	28.82	28.97	27.15	27.44	1318122
2011-12-14	27.15	27.32	25.95	26.26	1862974
2011-12-15	26.69	26.77	26.24	26.40	1319846
2011-12-16	26.42	27.70	26.42	26.91	1694551
2011-12-19	26.97	27.22	26.16	26.22	690216
2011-12-20	26.95	27.75	26.81	27.31	826008
2011-12-21	27.25	27.36	26.65	27.11	894675
2011-12-22	27.32	27.55	27.03	27.25	705600
2011-12-23	27.34	27.79	27.15	27.75	542350
2011-12-27	27.62	28.13	27.37	27.75	561568
2011-12-28	27.85	28.03	27.16	27.20	639130
2011-12-29	27.32	27.95	27.17	27.73	476062
2011-12-30	27.68	27.95	27.41	27.71	560385
2012-01-03	28.71	29.08	28.48	28.58	847132
2012-01-04	28.56	28.94	28.35	28.69	706466
2012-01-05	28.45	29.03	27.86	29.01	770002
2012-01-06	29.01	29.25	28.47	29.05	653837
2012-01-09	29.41	30.10	29.30	29.89	1162058
2012-01-10	30.37	31.47	30.36	31.41	1422503
2012-01-11	31.36	32.21	31.36	31.81	1383999
2012-01-12	31.93	32.46	31.35	32.41	870986
2012-01-13	31.96	32.21	31.38	32.11	632376
2012-01-17	32.62	32.98	32.26	32.29	904002
2012-01-18	32.33	32.96	32.25	32.87	513775
2012-01-19	33.24	33.87	32.95	33.39	852201
2012-01-20	33.17	33.32	32.74	33.23	852316
2012-01-23	33.47	34.08	33.29	34.03	1146384
2012-01-24	33.67	34.21	33.41	34.16	795297
2012-01-25	34.09	34.66	33.91	34.62	1298819
2012-01-26	35.02	35.12	33.81	34.13	1412768
2012-01-27	33.65	36.09	33.51	35.11	2217582
2012-01-30	34.82	34.97	33.96	34.86	1299510
2012-01-31	35.18	35.38	34.42	34.96	882175
2012-02-01	35.41	35.97	35.15	35.71	874853
2012-02-02	35.93	36.26	35.65	35.70	723233
2012-02-03	36.40	37.54	36.27	37.25	1044165
2012-02-06	37.13	37.22	36.77	37.13	727072
2012-02-07	36.95	37.17	36.49	36.62	983262
2012-02-08	36.80	37.12	36.40	36.87	717149
2012-02-09	37.05	37.10	36.04	36.83	719661
2012-02-10	36.27	37.28	35.87	37.15	1277476
2012-02-13	37.62	38.27	37.20	38.18	1050368
2012-02-14	37.68	38.30	37.31	38.18	944730
2012-02-15	38.34	38.55	37.11	37.23	1303260
2012-02-16	37.05	38.03	36.93	37.93	977007
2012-02-17	38.24	38.42	37.99	38.23	739248
2012-02-21	37.62	38.79	37.62	38.52	839061
2012-02-22	38.38	38.64	37.78	38.08	626082
2012-02-23	38.11	38.30	37.50	38.03	540276
2012-02-24	38.06	38.23	37.74	37.96	618276
2012-02-27	37.55	37.94	36.89	37.73	831259
2012-02-28	37.83	37.88	37.44	37.82	708990
2012-02-29	37.93	38.21	37.37	37.51	787320
2012-03-01	37.66	39.00	37.66	38.39	1154714
2012-03-02	38.34	38.34	37.23	37.58	636385
2012-03-05	37.58	37.77	37.00	37.20	714046
2012-03-06	36.52	36.52	35.30	35.87	1301558
2012-03-07	35.94	36.55	35.80	36.14	647586
2012-03-08	36.55	37.03	36.23	36.75	985753
2012-03-09	36.84	37.84	36.67	37.44	635081
2012-03-12	37.46	37.64	36.72	36.92	719615
2012-03-13	37.12	37.91	36.95	37.91	932153
2012-03-14	37.96	38.30	37.48	38.06	819554
2012-03-15	38.18	39.10	37.83	39.07	881780
2012-03-16	39.16	39.28	38.30	38.75	1055673
2012-03-19	38.52	38.99	38.41	38.78	483910
2012-03-20	38.45	38.45	37.60	38.03	738964
2012-03-21	38.16	38.27	37.48	37.55	995690
2012-03-22	36.92	37.03	36.01	36.45	971919
2012-03-23	36.56	36.92	35.94	36.65	860288
2012-03-26	37.24	37.98	37.20	37.89	1065825
2012-03-27	38.01	38.06	37.30	37.43	720586
2012-03-28	37.33	37.52	36.00	36.72	690472
2012-03-29	36.27	36.64	35.94	36.58	707955
2012-03-30	36.95	37.03	36.28	36.32	488373
2012-04-02	36.35	37.12	35.94	36.77	1071232
2012-04-03	36.62	37.29	36.42	37.14	1327392
2012-04-04	36.53	36.70	36.04	36.66	676120
2012-04-05	36.72	37.21	36.31	36.39	867942
2012-04-09	35.65	35.96	35.22	35.44	1061669
2012-04-10	35.40	35.46	34.10	34.35	1188691
2012-04-11	34.91	35.16	34.53	34.83	826354
2012-04-12	35.01	36.37	34.93	35.94	884882
2012-04-13	35.75	35.96	35.36	35.51	630964
2012-04-16	35.75	36.22	35.55	35.69	638296
2012-04-17	36.14	36.80	35.96	36.26	547775
2012-04-18	36.04	36.47	35.80	35.99	520149
2012-04-19	35.99	36.80	35.69	35.91	1108813
2012-04-20	36.17	36.60	36.05	36.16	506009
2012-04-23	35.39	35.51	34.81	35.49	1651851
2012-04-24	35.63	36.69	35.44	36.60	1446139
2012-04-25	39.53	40.25	38.60	39.27	3333219
2012-04-26	39.26	40.17	39.06	40.04	2149957
2012-04-27	40.11	41.48	40.11	41.32	1985119
2012-04-30	41.23	41.23	39.55	40.45	1650797
2012-05-01	40.53	40.99	39.93	40.20	924134
2012-05-02	39.86	40.77	39.52	40.67	838978
2012-05-03	40.65	41.02	39.98	40.13	1495700
2012-05-04	39.75	39.88	37.20	38.26	2673361
2012-05-07	38.03	38.66	37.90	38.51	1133200
2012-05-08	37.96	38.04	36.50	37.70	1605551
2012-05-09	37.17	38.49	36.73	37.91	1416606
2012-05-10	38.52	38.98	38.08	38.46	1358472
2012-05-11	37.98	39.08	37.91	38.59	936871
2012-05-14	37.87	38.69	37.60	38.31	1270519
2012-05-15	38.30	38.43	37.63	37.83	919664
2012-05-16	37.83	38.31	37.13	37.19	754272
2012-05-17	37.20	37.23	34.50	34.62	2580533
2012-05-18	34.84	35.43	34.30	34.61	1509229
2012-05-21	34.71	36.83	34.61	36.76	1724638
2012-05-22	36.92	37.36	36.42	36.70	901040
2012-05-23	36.30	37.16	35.71	37.05	616607
2012-05-24	37.38	37.58	36.22	36.87	795246
2012-05-25	36.75	36.86	35.07	35.19	1975613
2012-05-29	35.84	36.85	35.48	36.75	1232039
2012-05-30	36.09	36.15	35.29	35.87	1324843
2012-05-31	35.79	35.84	33.89	34.15	1853163
2012-06-01	33.06	33.33	32.70	32.89	1305892
2012-06-04	32.89	33.14	31.61	32.29	1291042
2012-06-05	32.08	33.04	32.06	32.92	823714
2012-06-06	33.42	34.04	33.37	33.91	1115532
2012-06-07	34.74	35.70	34.24	34.28	1581873
2012-06-08	34.08	34.26	33.45	34.20	850362
2012-06-11	34.79	34.83	32.92	32.99	1050290
2012-06-12	33.29	33.96	32.92	33.84	927141
2012-06-13	32.66	33.24	31.87	32.04	2540342
2012-06-14	32.24	32.79	31.61	31.95	1183888
2012-06-15	32.12	32.81	32.07	32.75	993383
2012-06-18	32.57	33.12	32.38	32.89	957597
2012-06-19	32.55	33.25	32.46	32.73	1668562
2012-06-20	32.59	32.93	32.08	32.43	952412
2012-06-21	32.45	32.45	30.69	30.86	1652842
2012-06-22	31.15	31.15	30.50	30.71	2191178
2012-06-25	30.18	30.42	29.93	30.15	1172084
2012-06-26	30.27	31.12	30.11	30.83	1600985
2012-06-27	30.92	31.28	30.79	31.13	740972
2012-06-28	30.94	31.33	30.52	31.19	750727
2012-06-29	32.21	33.07	32.21	32.78	1239637
2012-07-02	32.98	32.98	31.68	32.09	1117216
2012-07-03	32.14	33.15	32.00	33.12	435951
2012-07-05	32.95	33.28	32.88	33.04	685799
2012-07-06	32.48	32.60	31.40	31.78	690344
2012-07-09	31.66	31.84	31.31	31.53	884241
2012-07-10	31.79	31.93	29.89	30.24	1182168
2012-07-11	30.25	30.36	29.37	29.66	1435595
2012-07-12	29.26	29.78	28.76	29.48	987126
2012-07-13	29.69	29.89	29.25	29.62	1220857
2012-07-16	29.59	29.64	28.57	29.41	859384
2012-07-17	29.65	30.45	29.45	30.42	1400282
2012-07-18	30.20	31.77	30.07	31.50	2552103
2012-07-19	31.68	32.21	31.32	31.98	1677015
2012-07-20	31.48	31.89	31.00	31.05	856505
2012-07-23	30.15	30.94	30.04	30.77	875247
2012-07-24	30.83	30.88	29.87	30.21	913709
2012-07-25	30.47	30.80	29.71	30.13	644614
2012-07-26	28.29	28.29	23.33	25.21	8630381
2012-07-27	25.49	27.20	25.22	27.10	3473221
2012-07-30	27.11	27.38	26.41	26.47	2630480
2012-07-31	26.37	26.62	25.84	25.91	2945694
2012-08-01	26.47	29.51	26.23	26.38	10561283
2012-08-02	26.16	26.66	25.67	26.29	2236110
2012-08-03	26.97	27.43	26.50	26.99	2611028
2012-08-06	26.89	27.84	26.89	27.63	2249945
2012-08-07	27.84	28.77	27.81	28.54	2260953
2012-08-08	28.43	29.21	28.20	29.06	1955563
2012-08-09	29.29	29.60	28.96	29.39	1618368
2012-08-10	29.24	29.57	28.94	29.47	1185402
2012-08-13	29.47	29.54	28.49	29.22	1613616
2012-08-14	29.35	29.69	28.50	28.60	1376293
2012-08-15	28.53	28.91	27.99	28.79	1409205
2012-08-16	28.77	29.95	28.72	29.87	1316859
2012-08-17	29.63	30.12	29.49	30.00	871610
2012-08-20	30.02	30.13	29.59	29.92	745987
2012-08-21	30.07	30.68	30.03	30.24	1207741
2012-08-22	30.17	30.31	29.84	30.12	909989
2012-08-23	30.15	30.37	29.47	29.63	1148214
2012-08-24	29.54	29.69	29.04	29.35	918320
2012-08-27	29.57	29.69	29.06	29.17	703206
2012-08-28	29.11	29.47	28.68	28.69	1238473
2012-08-29	28.78	29.04	28.40	28.63	854120
2012-08-30	28.38	28.68	28.08	28.36	533944
2012-08-31	28.66	28.99	28.23	28.75	556016
2012-09-04	28.66	28.86	27.70	28.24	1028947
2012-09-05	28.22	28.23	27.51	27.63	1207699
2012-09-06	27.92	28.91	27.79	28.88	1319663
2012-09-07	29.15	30.13	28.98	29.67	652521
2012-09-10	29.63	29.82	29.06	29.12	578678
2012-09-11	29.20	29.54	28.95	29.02	745626
2012-09-12	29.37	29.41	28.85	28.90	932923
2012-09-13	28.91	29.39	28.10	29.33	1121919
2012-09-14	29.40	30.52	29.40	30.29	848526
2012-09-17	30.04	30.06	28.78	28.85	922167
2012-09-18	28.78	28.84	28.07	28.40	1033663
2012-09-19	28.49	28.86	28.49	28.58	820694
2012-09-20	28.47	28.64	27.95	28.55	1058152
2012-09-21	28.84	28.89	28.45	28.48	1783329
2012-09-24	28.31	28.31	27.90	27.98	965101
2012-09-25	28.07	28.07	26.60	26.75	1981373
2012-09-26	26.62	26.77	25.96	26.72	1076960
2012-09-27	26.98	27.03	26.55	26.77	1032586
2012-09-28	26.62	26.75	26.39	26.60	858333
2012-10-01	26.54	27.01	26.29	26.59	1211621
2012-10-02	26.73	26.98	26.58	26.81	1424641
2012-10-03	26.88	27.53	26.77	27.51	1694042
2012-10-04	27.67	27.95	27.48	27.75	821695
2012-10-05	27.90	28.28	27.76	28.23	1090988
2012-10-08	27.98	28.05	27.54	27.65	1039555
2012-10-09	27.60	27.86	27.20	27.27	1037659
2012-10-10	27.16	27.26	26.67	26.71	670833
2012-10-11	26.91	26.96	26.42	26.87	1236832
2012-10-12	26.85	26.97	26.47	26.67	570082
2012-10-15	26.77	26.86	26.51	26.78	587588
2012-10-16	26.90	27.97	26.79	27.56	1141163
2012-10-17	27.57	27.80	27.32	27.63	1393254
2012-10-18	27.70	28.26	27.37	28.18	944444
2012-10-19	28.20	28.21	27.45	27.74	1573345
2012-10-22	27.78	28.07	27.56	27.79	638584
2012-10-23	27.47	27.55	26.89	27.11	1763610
2012-10-24	27.27	27.51	26.06	26.21	2489662
2012-10-25	26.16	28.18	25.88	27.91	3592170
2012-10-26	27.84	28.12	27.43	27.59	1353408
2012-10-31	27.90	28.43	27.52	28.27	1201511
2012-11-01	28.27	29.61	28.02	29.51	1564155
2012-11-02	29.66	29.77	28.89	29.09	1159509
2012-11-05	28.99	29.34	28.80	29.10	950853
2012-11-06	29.20	29.64	29.20	29.54	1427751
2012-11-07	28.96	29.05	28.14	28.17	1298538
2012-11-08	28.13	28.28	27.50	27.73	1174423
2012-11-09	27.50	28.14	27.48	27.68	674125
2012-11-12	27.76	27.80	27.23	27.44	1006705
2012-11-13	27.24	27.63	27.13	27.38	795590
2012-11-14	27.59	27.75	26.79	26.92	908564
2012-11-15	27.17	27.38	26.59	26.90	590004
2012-11-16	26.95	27.22	26.64	27.01	1019887
2012-11-19	27.44	28.58	27.38	28.58	1401604
2012-11-20	28.62	28.69	28.10	28.35	1364190
2012-11-21	28.32	28.75	28.12	28.71	846657
2012-11-23	28.86	29.32	28.80	29.17	331299
2012-11-26	28.93	29.27	28.91	29.20	738781
2012-11-27	29.05	29.88	28.83	29.64	1503417
2012-11-28	29.42	34.17	29.11	33.09	7205009
2012-11-29	32.04	32.54	31.41	32.01	2519103
2012-11-30	32.09	32.42	31.89	32.25	1712271
2012-12-03	32.77	33.06	32.27	32.30	1149898
2012-12-04	31.81	32.46	31.53	32.39	1863351
2012-12-05	32.39	32.88	32.26	32.54	964702
2012-12-06	32.53	32.71	32.20	32.52	954252
2012-12-07	32.82	32.93	32.45	32.57	880708
2012-12-10	32.50	32.96	32.29	32.62	795123
2012-12-11	33.13	33.13	32.43	32.57	923706
2012-12-12	32.93	33.00	32.51	32.57	719153
2012-12-13	32.55	32.85	32.34	32.59	851438
2012-12-14	32.57	32.98	32.31	32.57	548496
2012-12-17	32.82	33.04	32.46	33.04	638718
2012-12-18	33.17	34.19	33.01	34.18	1098225
2012-12-19	34.18	34.45	33.81	33.85	737743
2012-12-20	33.88	33.93	33.64	33.93	1008886
2012-12-21	32.74	33.43	32.69	33.24	2181278
2012-12-24	33.24	33.57	33.04	33.37	291508
2012-12-26	33.37	33.55	33.15	33.22	538959
2012-12-27	33.25	33.62	32.81	33.50	818123
2012-12-28	33.16	33.47	33.08	33.15	751598
2012-12-31	33.05	34.35	32.95	34.24	775949
2013-01-02	35.53	36.26	34.63	35.09	797976
2013-01-03	35.06	35.56	34.89	35.06	646408
2013-01-04	35.24	35.31	34.82	34.93	715404
2013-01-07	34.65	35.08	34.60	34.84	698275
2013-01-08	34.84	35.03	34.13	34.58	822908
2013-01-09	34.76	36.11	34.65	35.81	1467740
2013-01-10	36.05	36.14	35.27	35.82	1236190
2013-01-11	35.62	35.70	35.36	35.65	812466
2013-01-14	35.46	35.69	35.18	35.68	724557
2013-01-15	35.40	35.69	35.29	35.66	693730
2013-01-16	35.52	35.58	35.31	35.51	716551
2013-01-17	35.74	36.29	35.65	36.27	599866
2013-01-18	36.29	36.46	35.97	36.29	660671
2013-01-22	36.26	36.87	36.22	36.76	1130136
2013-01-23	36.87	37.05	36.60	36.86	989426
2013-01-24	37.20	38.23	36.79	37.48	1870424
2013-01-25	38.03	38.13	37.55	37.87	1291870
2013-01-28	37.94	38.23	37.74	37.97	741762
2013-01-29	38.03	38.22	37.88	38.21	695928
2013-01-30	38.51	38.66	38.24	38.29	1171149
2013-01-31	38.23	38.54	38.18	38.38	973774
2013-02-01	38.80	38.84	38.44	38.78	723392
2013-02-04	38.71	39.32	38.67	38.94	1402894
2013-02-05	39.19	39.54	39.07	39.28	754123
2013-02-06	39.17	40.23	38.89	40.15	1110047
2013-02-07	40.28	40.28	39.23	39.68	871077
2013-02-08	39.74	40.09	39.49	39.87	602536
2013-02-11	39.86	39.95	39.58	39.85	278608
2013-02-12	39.97	40.47	39.84	39.97	794114
2013-02-13	40.21	40.35	39.95	40.23	541328
2013-02-14	40.08	40.60	40.03	40.50	405095
2013-02-15	40.45	40.48	40.07	40.27	550178
2013-02-19	40.50	41.37	40.34	41.16	1740886
2013-02-20	41.17	41.21	39.70	39.72	1067859
2013-02-21	39.54	39.55	38.31	38.44	1175673
2013-02-22	38.79	39.29	38.59	38.84	1189564
2013-02-25	39.09	39.09	37.59	37.60	961828
2013-02-26	37.87	38.19	37.36	38.03	841727
2013-02-27	38.04	39.32	38.04	39.11	715995
2013-02-28	39.07	39.49	38.84	38.89	918276
2013-03-01	38.49	39.04	37.88	38.81	800088
2013-03-04	38.60	38.92	38.05	38.61	603032
2013-03-05	39.09	40.03	39.02	39.97	930941
2013-03-06	40.17	40.45	39.88	40.28	820647
2013-03-07	40.28	40.51	40.16	40.33	605717
2013-03-08	40.70	40.89	40.29	40.80	538447
2013-03-11	40.75	41.06	40.55	40.89	519153
2013-03-12	40.90	40.91	40.32	40.54	424040
2013-03-13	40.55	41.17	40.18	41.13	521807
2013-03-14	41.17	41.86	40.85	41.63	799739
2013-03-15	41.61	41.88	41.18	41.23	703403
2013-03-18	40.63	41.51	40.49	41.13	337899
2013-03-19	41.21	41.36	40.41	40.98	321424
2013-03-20	41.24	41.56	41.07	41.28	446932
2013-03-21	41.08	41.37	40.60	40.75	389481
2013-03-22	40.91	41.11	40.68	41.10	386699
2013-03-25	41.28	41.31	40.40	40.73	345177
2013-03-26	40.95	40.95	40.25	40.57	620669
2013-03-27	40.35	40.35	39.68	40.20	577719
2013-03-28	40.25	40.56	39.90	40.50	502583
2013-04-01	40.51	40.80	39.75	39.87	622504
2013-04-02	40.10	40.17	39.10	39.21	688472
2013-04-03	39.28	39.37	37.65	37.91	1080761
2013-04-04	37.95	38.39	37.95	38.16	567706
2013-04-05	37.42	38.16	37.08	38.01	751890
2013-04-08	38.04	38.52	37.91	38.51	391150
2013-04-09	38.60	39.09	38.40	38.97	506437
2013-04-10	39.19	39.72	39.02	39.39	517395
2013-04-11	39.43	39.67	39.09	39.35	413204
2013-04-12	39.19	39.34	38.36	38.69	418469
2013-04-15	38.41	38.52	37.04	37.10	654513
2013-04-16	37.40	38.07	37.27	38.05	471584
2013-04-17	37.71	37.72	36.87	37.22	650640
2013-04-18	37.25	37.34	36.70	36.86	503212
2013-04-19	37.08	37.12	36.56	36.75	446538
2013-04-22	36.72	36.93	35.95	36.71	574921
2013-04-23	36.96	37.28	36.45	37.10	741480
2013-04-24	37.21	37.97	36.68	37.23	1250990
2013-04-25	37.32	38.05	37.02	37.47	1238886
2013-04-26	37.36	37.50	37.13	37.26	580123
2013-04-29	37.60	37.99	37.39	37.58	781614
2013-04-30	37.58	37.64	36.99	37.63	681930
2013-05-01	37.35	37.35	36.21	36.46	560703
2013-05-02	36.64	37.18	36.52	37.05	638465
2013-05-03	37.64	38.71	37.58	38.33	864855
2013-05-06	38.47	39.09	38.31	39.09	945022
2013-05-07	39.16	40.59	38.61	40.26	3133235
2013-05-08	40.30	40.48	39.91	40.44	1151294
2013-05-09	40.38	40.57	40.13	40.39	824911
2013-05-10	40.37	40.83	40.22	40.82	979430
2013-05-13	40.60	40.92	40.35	40.65	698237
2013-05-14	40.54	41.08	40.43	41.04	842344
2013-05-15	40.60	40.93	40.29	40.83	693902
2013-05-16	40.57	40.90	40.12	40.26	638433
2013-05-17	40.43	41.11	40.43	41.05	819930
2013-05-20	40.96	41.51	40.77	41.18	594389
2013-05-21	41.28	41.93	40.88	41.64	630883
2013-05-22	41.86	41.95	40.55	40.79	707055
2013-05-23	40.35	41.01	40.06	40.96	617959
2013-05-24	40.60	40.81	40.01	40.31	485411
2013-05-28	40.93	41.16	40.36	40.54	350120
2013-05-29	40.33	41.03	40.09	40.65	538234
2013-05-30	40.73	41.03	40.62	40.87	468572
2013-05-31	40.61	41.48	40.33	40.63	398192
2013-06-03	40.77	40.84	39.68	40.33	909257
2013-06-04	40.28	40.86	39.72	40.02	398248
2013-06-05	40.26	40.60	39.60	39.77	1271788
2013-06-06	39.77	40.55	39.75	40.55	538115
2013-06-07	40.80	41.43	40.60	41.29	424046
2013-06-10	41.30	41.37	40.82	41.12	297226
2013-06-11	40.99	42.13	40.66	41.22	980454
2013-06-12	41.53	41.66	40.29	40.45	793843
2013-06-13	40.36	41.45	40.33	41.32	553878
2013-06-14	41.18	41.63	40.97	41.33	551701
2013-06-17	41.61	41.96	41.21	41.61	690982
2013-06-18	41.64	42.23	41.61	42.14	345734
2013-06-19	42.11	42.55	41.66	41.87	787001
2013-06-20	41.37	41.61	41.03	41.14	1045152
2013-06-21	41.37	41.51	40.23	40.35	879757
2013-06-24	39.76	39.93	38.88	39.06	879123
2013-06-25	39.60	39.80	39.19	39.48	581794
2013-06-26	39.91	40.02	39.54	39.67	564520
2013-06-27	39.96	40.70	39.96	40.46	391373
2013-06-28	40.38	40.93	40.10	40.29	601759
2013-07-01	40.58	41.93	40.54	41.86	747376
2013-07-02	41.79	42.18	41.13	41.81	936413
2013-07-03	41.56	41.96	41.16	41.60	358750
2013-07-05	42.16	42.79	42.13	42.77	528422
2013-07-08	42.86	42.92	41.73	41.89	729157
2013-07-09	42.33	42.66	42.02	42.49	581098
2013-07-10	42.52	42.77	42.26	42.51	588616
2013-07-11	43.26	43.91	42.85	43.20	520041
2013-07-12	43.17	43.17	42.54	43.05	752897
2013-07-15	43.07	43.22	42.82	42.97	384542
2013-07-16	43.00	43.22	42.37	42.42	487024
2013-07-17	42.62	42.76	42.28	42.40	367773
2013-07-18	42.50	43.46	42.37	43.24	563448
2013-07-19	43.20	43.35	42.95	43.26	551754
2013-07-22	43.25	43.66	43.05	43.46	275490
2013-07-23	43.64	43.81	43.27	43.48	271278
2013-07-24	43.61	43.61	42.65	42.91	809212
2013-07-25	41.51	41.56	39.37	40.80	2528586
2013-07-26	40.81	41.21	40.35	40.55	1211493
2013-07-29	40.45	40.94	40.26	40.27	827079
2013-07-30	40.38	40.68	40.09	40.55	1042424
2013-07-31	40.63	42.27	40.63	41.82	1138357
2013-08-01	42.35	43.43	42.29	43.22	1093183
2013-08-02	43.14	43.14	42.63	43.02	444758
2013-08-05	42.93	44.07	42.51	43.96	1069892
2013-08-06	43.77	43.79	42.62	43.15	926948
2013-08-07	43.13	43.30	42.81	42.99	616781
2013-08-08	43.27	43.65	43.12	43.27	376345
2013-08-09	43.02	43.58	42.86	43.38	630177
2013-08-12	43.10	43.75	43.00	43.75	452040
2013-08-13	43.88	43.94	43.18	43.53	477883
2013-08-14	43.93	43.93	42.95	43.05	570357
2013-08-15	42.62	42.74	42.06	42.38	538976
2013-08-16	42.21	42.91	42.17	42.19	452991
2013-08-19	42.06	42.17	41.43	41.49	556200
2013-08-20	41.49	41.86	41.26	41.54	563070
2013-08-21	41.38	41.84	41.06	41.31	340769
2013-08-22	41.48	42.15	41.47	42.07	250477
2013-08-23	42.23	42.24	41.56	42.06	259254
2013-08-26	42.14	42.38	41.89	41.95	364322
2013-08-27	41.40	41.47	40.72	40.85	389836
2013-08-28	40.78	41.10	40.49	40.92	254561
2013-08-29	40.86	41.33	40.80	40.91	335031
2013-08-30	41.03	41.03	40.08	40.13	526001
2013-09-03	40.78	41.16	39.68	40.22	981037
2013-09-04	40.24	41.91	39.74	41.86	1183352
2013-09-05	42.31	43.43	42.31	43.14	1496014
2013-09-06	44.56	45.17	43.76	44.04	2947755
2013-09-09	44.28	44.30	43.39	44.08	1275408
2013-09-10	44.26	44.77	44.04	44.76	621903
2013-09-11	44.76	44.91	44.34	44.60	722294
2013-09-12	44.51	44.89	44.04	44.85	843669
2013-09-13	44.90	44.90	44.28	44.74	394307
2013-09-16	45.33	45.33	44.55	44.97	1124930
2013-09-17	44.94	45.34	44.68	45.24	506794
2013-09-18	44.98	45.88	44.71	45.60	646660
2013-09-19	45.65	46.07	45.16	45.52	1173000
2013-09-20	45.61	45.72	44.88	45.01	1117791
2013-09-23	45.03	45.08	44.28	44.34	750385
2013-09-24	44.43	44.88	44.22	44.33	677289
2013-09-25	44.43	44.50	43.90	44.08	614111
2013-09-26	44.13	44.36	43.78	43.94	669467
2013-09-27	43.68	43.81	43.03	43.05	873791
2013-09-30	42.67	43.48	42.39	43.24	939815
2013-10-01	43.31	44.08	43.21	43.65	911102
2013-10-02	43.32	43.43	42.86	43.33	612510
2013-10-03	43.24	43.37	42.31	42.83	861405
2013-10-04	42.87	43.52	42.77	43.37	665186
2013-10-07	42.93	43.17	42.37	42.37	591520
2013-10-08	42.41	42.77	41.35	41.38	1105221
2013-10-09	41.51	41.61	40.82	41.31	748636
2013-10-10	41.97	42.54	41.72	42.45	718104
2013-10-11	42.42	42.80	42.15	42.50	736483
2013-10-14	42.17	42.89	42.11	42.78	456021
2013-10-15	42.44	42.46	41.54	41.74	963203
2013-10-16	41.97	42.10	41.33	41.35	703394
2013-10-17	41.18	42.33	41.16	42.22	903251
2013-10-18	42.49	43.24	42.43	43.20	1020468
2013-10-21	43.27	43.53	43.07	43.50	599806
2013-10-22	43.74	43.97	43.20	43.30	714624
2013-10-23	42.85	43.25	41.93	43.05	1362097
2013-10-24	40.02	40.02	37.36	37.55	5276412
2013-10-25	37.35	37.45	36.36	36.78	3613314
2013-10-28	36.78	37.40	36.61	37.17	1272236
2013-10-29	37.18	38.06	37.10	38.03	1203197
2013-10-30	38.18	38.33	37.62	37.68	1152646
2013-10-31	37.71	38.15	37.36	37.81	918500
2013-11-01	37.82	38.29	37.41	38.02	1149972
2013-11-04	38.23	39.22	38.16	39.04	1278507
2013-11-05	39.00	39.15	38.68	38.69	797930
2013-11-06	38.88	39.04	38.11	38.49	731536
2013-11-07	38.46	38.74	37.40	37.42	1304655
2013-11-08	37.46	38.16	37.43	38.01	717702
2013-11-11	38.04	38.35	38.01	38.14	541666
2013-11-12	38.06	38.28	37.60	37.76	547229
2013-11-13	37.60	38.49	37.41	38.41	768500
2013-11-14	38.37	38.55	38.14	38.49	529271
2013-11-15	38.47	38.53	38.05	38.14	622662
2013-11-18	38.25	38.51	37.81	37.95	610922
2013-11-19	37.96	38.27	37.30	37.54	496788
2013-11-20	37.74	38.13	37.40	37.44	662373
2013-11-21	37.49	37.72	37.37	37.70	543337
2013-11-22	37.75	37.76	37.18	37.49	715671
2013-11-25	37.61	38.01	37.39	37.51	444666
2013-11-26	37.48	37.64	37.30	37.36	526526
2013-11-27	37.40	37.43	36.91	37.03	623924
2013-11-29	37.05	37.45	37.05	37.05	296290
2013-12-02	37.06	37.23	36.51	36.60	1052373
2013-12-03	36.52	36.72	36.42	36.47	1071897
2013-12-04	36.37	37.00	36.24	36.88	747867
2013-12-05	36.82	37.19	36.29	36.91	995528
2013-12-06	37.39	37.81	37.19	37.30	709030
2013-12-09	37.31	37.79	36.98	37.15	761535
2013-12-10	37.05	37.21	36.83	37.19	1065180
2013-12-11	37.20	37.35	36.22	36.37	731692
2013-12-12	36.28	36.57	35.95	36.48	701341
2013-12-13	36.49	37.00	36.45	36.98	596919
2013-12-16	37.08	37.45	37.05	37.32	765514
2013-12-17	37.30	37.83	37.25	37.36	1086158
2013-12-18	37.37	37.50	36.33	37.47	1527718
2013-12-19	37.48	37.91	37.33	37.55	800758
2013-12-20	37.70	38.74	37.58	38.38	1737644
2013-12-23	38.49	38.99	38.09	38.49	1027188
2013-12-24	38.34	38.87	38.34	38.71	252369
2013-12-26	38.66	39.32	38.59	39.15	498294
2013-12-27	39.16	39.36	38.98	39.19	522720
2013-12-30	39.25	39.52	39.11	39.44	623405
2013-12-31	39.49	39.71	39.27	39.42	462846
2014-01-02	39.35	39.66	38.95	38.98	685070
2014-01-03	39.03	39.33	38.93	39.07	441085
2014-01-06	39.23	39.34	38.65	38.67	603118
2014-01-07	38.85	39.29	38.60	39.02	669879
2014-01-08	38.98	39.49	38.80	39.29	554614
2014-01-09	39.29	39.48	38.74	38.86	545044
2014-01-10	38.86	39.18	38.80	39.04	492662
2014-01-13	38.97	39.37	38.24	38.34	393375
2014-01-14	38.40	39.32	38.40	39.31	468576
2014-01-15	39.29	40.46	39.23	40.31	1157043
2014-01-16	40.33	40.46	39.89	40.23	758134
2014-01-17	40.07	40.07	39.22	39.37	804594
2014-01-21	39.48	40.07	39.37	40.00	1254583
2014-01-22	40.15	40.15	39.71	39.98	527495
2014-01-23	39.71	39.81	39.31	39.75	1111080
2014-01-24	39.30	39.39	38.18	38.27	996051
2014-01-27	38.30	38.68	37.59	38.03	723152
2014-01-28	38.18	39.45	38.18	39.20	1136968
2014-01-29	38.70	39.28	38.54	39.04	1362733
2014-01-30	40.34	41.80	39.78	41.25	1868301
2014-01-31	40.47	41.03	40.29	40.33	1670650
2014-02-03	40.14	40.42	38.50	38.50	1232148
2014-02-04	38.69	39.98	38.24	39.92	1306086
2014-02-05	39.72	39.92	38.87	39.13	681759
2014-02-06	39.29	40.00	38.95	39.89	459276
2014-02-07	40.14	40.64	39.83	40.45	671793
2014-02-10	40.31	40.42	39.64	40.35	576896
2014-02-11	40.57	40.97	40.12	40.43	1022764
2014-02-12	40.43	41.54	40.18	41.30	974325
2014-02-13	40.88	41.85	40.74	41.62	809710
2014-02-14	41.74	42.90	41.62	42.71	1459768
2014-02-18	42.90	42.90	41.99	42.51	817217
2014-02-19	42.27	42.69	41.85	41.99	1138385
2014-02-20	41.82	42.53	41.80	42.44	732619
2014-02-21	42.50	42.54	42.12	42.20	681313
2014-02-24	42.17	43.17	42.07	42.36	802573
2014-02-25	42.37	42.54	41.99	42.35	563929
2014-02-26	42.46	43.07	42.46	42.91	875519
2014-02-27	42.72	43.02	42.24	42.86	789102
2014-02-28	42.90	43.52	42.80	43.21	811920
2014-03-03	42.54	43.05	42.36	42.71	576286
2014-03-04	43.32	43.62	43.11	43.35	593841
2014-03-05	43.45	43.58	43.15	43.30	393991
2014-03-06	43.43	43.91	43.26	43.65	475053
2014-03-07	43.80	43.93	43.32	43.59	591889
2014-03-10	43.24	43.48	42.57	42.62	858559
2014-03-11	42.77	43.28	42.16	42.64	1008680
2014-03-12	42.33	42.70	42.19	42.68	729996
2014-03-13	42.90	43.11	42.17	42.48	775911
2014-03-14	42.43	42.85	41.90	42.01	585253
2014-03-17	42.28	43.02	42.28	42.52	641880
2014-03-18	42.47	42.95	42.29	42.41	961073
2014-03-19	42.43	42.75	42.04	42.48	792322
2014-03-20	42.39	42.72	42.18	42.60	375133
2014-03-21	42.90	43.76	42.83	43.12	1095793
2014-03-24	43.33	43.55	42.53	42.84	676139
2014-03-25	42.29	42.92	41.80	41.86	1308676
2014-03-26	42.04	42.28	41.08	41.10	827456
2014-03-27	41.07	41.54	40.93	41.35	583572
2014-03-28	41.54	42.62	41.48	41.94	883597
2014-03-31	42.32	42.60	41.91	42.08	648998
2014-04-01	42.19	42.57	42.13	42.14	719501
2014-04-02	42.27	43.50	42.17	43.37	1033928
2014-04-03	43.37	43.64	43.00	43.35	1076154
2014-04-04	43.67	44.25	42.67	42.71	810969
2014-04-07	42.57	42.72	41.54	41.81	760183
2014-04-08	41.86	42.59	41.57	42.25	816555
2014-04-09	42.63	43.32	42.39	43.22	604378
2014-04-10	43.09	43.19	41.94	41.99	617455
2014-04-11	41.53	42.20	41.47	41.61	611705
2014-04-14	42.02	42.32	41.53	41.86	601262
2014-04-15	42.14	42.32	41.30	41.94	772261
2014-04-16	42.37	42.64	42.06	42.58	464919
2014-04-17	42.55	43.27	42.49	42.67	641627
2014-04-21	42.67	42.80	42.09	42.62	468933
2014-04-22	42.63	43.52	42.54	43.29	572729
2014-04-23	43.22	43.35	42.41	42.72	935597
2014-04-24	43.80	45.81	43.80	45.52	2382957
2014-04-25	45.52	45.82	43.84	43.96	1729145
2014-04-28	44.10	44.74	43.65	44.50	793848
2014-04-29	44.71	44.91	44.26	44.63	638166
2014-04-30	44.59	45.40	44.54	45.16	795146
2014-05-01	45.26	45.63	44.95	45.21	670960
2014-05-02	45.26	45.77	44.92	45.06	678392
2014-05-05	44.65	45.16	44.33	44.91	622353
2014-05-06	45.24	45.24	44.61	44.96	612960
2014-05-07	45.09	45.37	44.74	45.29	619779
2014-05-08	45.17	45.48	44.51	44.69	585641
2014-05-09	44.72	45.07	44.38	44.71	797838
2014-05-12	45.01	45.66	45.01	45.60	642151
2014-05-13	45.77	45.77	45.11	45.34	407420
2014-05-14	45.19	45.30	44.53	44.64	445310
2014-05-15	44.46	44.84	43.68	44.61	633266
2014-05-16	44.58	44.68	44.16	44.56	482009
2014-05-19	44.42	45.52	44.36	45.43	540631
2014-05-20	45.30	45.30	44.08	44.48	655105
2014-05-21	44.53	45.46	44.47	45.37	635749
2014-05-22	45.48	45.58	44.83	44.86	526982
2014-05-23	44.84	45.99	44.68	45.93	498004
2014-05-27	46.12	46.32	45.52	46.00	579705
2014-05-28	45.92	46.08	45.44	45.82	364147
2014-05-29	45.94	46.05	45.39	46.05	321991
2014-05-30	45.91	46.17	45.65	45.97	615620
2014-06-02	45.97	46.62	45.64	46.60	493682
2014-06-03	46.39	47.01	46.19	46.45	522109
2014-06-04	46.26	46.60	46.25	46.48	482786
2014-06-05	46.71	47.23	46.42	47.14	1306224
2014-06-06	47.19	47.33	47.13	47.25	823349
2014-06-09	47.31	47.91	47.31	47.59	930499
2014-06-10	47.47	47.75	47.12	47.65	514163
2014-06-11	47.36	47.52	47.12	47.50	720415
2014-06-12	47.37	47.71	47.12	47.50	758869
2014-06-13	47.48	47.76	47.22	47.71	675422
2014-06-16	47.68	47.96	47.43	47.77	742905
2014-06-17	47.80	48.06	47.41	47.53	1333992
2014-06-18	47.66	47.79	47.12	47.66	764629
2014-06-19	48.30	49.57	47.99	49.16	1786139
2014-06-20	49.76	49.76	48.25	48.28	1623114
2014-06-23	48.46	48.46	47.91	48.30	794327
2014-06-24	48.02	48.43	47.91	48.09	1055476
2014-06-25	47.92	48.50	47.91	48.41	664396
2014-06-26	48.32	48.39	47.61	48.12	838464
2014-06-27	48.04	48.24	47.72	48.19	862399
2014-06-30	48.22	48.70	47.85	48.56	1250758
2014-07-01	48.56	49.34	47.86	48.20	2482037
2014-07-02	48.03	49.83	47.96	49.73	2940649
2014-07-03	49.72	49.96	49.46	49.57	1109912
2014-07-07	49.08	49.21	48.55	48.77	1104319
2014-07-08	48.55	48.60	47.85	48.32	1614958
2014-07-09	48.43	48.97	48.23	48.36	655670
2014-07-10	48.10	48.10	47.33	47.57	1314325
2014-07-11	47.46	47.85	47.21	47.79	1551051
2014-07-14	48.19	48.41	47.80	47.85	986659
2014-07-15	47.80	48.19	47.50	47.54	1117104
2014-07-16	47.75	48.14	47.49	47.90	762940
2014-07-17	47.71	48.33	47.54	47.78	955092
2014-07-18	47.80	48.29	47.66	48.22	681993
2014-07-21	48.00	48.89	48.00	48.69	1170043
2014-07-22	48.92	49.50	48.86	49.05	1015753
2014-07-23	49.12	49.19	48.69	49.07	463062
2014-07-24	49.09	49.32	48.47	48.65	999535
2014-07-25	48.45	48.60	48.07	48.25	753127
2014-07-28	48.18	48.42	47.70	47.85	1434639
2014-07-29	47.83	48.05	47.01	47.01	1071918
2014-07-30	47.02	47.37	46.32	46.50	1505682
2014-07-31	44.39	45.01	43.62	44.30	2270466
2014-08-01	44.04	44.65	43.87	44.51	1509620
2014-08-04	44.72	45.44	44.59	45.29	1413603
2014-08-05	45.20	45.59	44.80	45.14	1517375
2014-08-06	44.95	45.45	44.72	45.31	1304170
2014-08-07	45.43	45.75	44.88	44.95	942022
2014-08-08	44.90	45.93	44.71	45.87	1124694
2014-08-11	46.18	46.28	45.35	45.49	1277977
2014-08-12	45.48	45.83	44.94	45.45	1269825
2014-08-13	45.74	46.42	45.30	46.26	1331968
2014-08-14	46.40	46.44	45.88	46.08	722908
2014-08-15	45.95	46.09	45.25	45.63	759343
2014-08-18	45.90	46.26	45.90	46.14	706773
2014-08-19	46.24	46.27	45.92	46.00	873056
2014-08-20	46.02	46.25	45.75	46.02	681872
2014-08-21	46.00	46.22	45.43	45.66	1037928
2014-08-22	45.62	45.87	45.15	45.65	786870
2014-08-25	45.87	46.13	45.46	45.56	554744
2014-08-26	45.75	46.03	45.53	45.57	666015
2014-08-27	45.52	45.69	45.20	45.43	638260
2014-08-28	45.17	45.55	44.95	45.37	868990
2014-08-29	45.55	45.68	45.22	45.29	1166781
2014-09-02	45.28	45.94	45.19	45.25	1249730
2014-09-03	45.59	45.75	44.86	45.02	952368
2014-09-04	45.01	45.68	44.93	45.11	847776
2014-09-05	45.11	45.18	44.75	45.00	539518
2014-09-08	44.77	45.05	44.30	44.85	966584
2014-09-09	44.87	44.97	44.48	44.61	654525
2014-09-10	44.44	44.73	44.15	44.60	1007542
2014-09-11	44.37	45.37	44.37	45.18	2347330
2014-09-12	45.25	45.51	44.95	45.18	1733906
2014-09-15	45.17	45.19	44.61	44.77	543164
2014-09-16	44.55	44.80	44.18	44.52	848242
2014-09-17	44.63	45.12	44.43	44.55	512987
2014-09-18	44.75	45.32	44.46	45.30	600317
2014-09-19	45.58	45.58	44.76	44.88	2227119
2014-09-22	44.63	44.63	43.92	44.08	734298
2014-09-23	43.94	44.16	43.58	43.58	652017
2014-09-24	43.54	43.63	43.14	43.35	685259
2014-09-25	43.21	43.21	42.66	42.90	666807
2014-09-26	42.89	43.30	42.75	43.24	521175
2014-09-29	42.78	43.29	42.63	42.97	916452
2014-09-30	43.01	43.01	42.34	42.39	890110
2014-10-01	42.26	42.27	40.97	41.67	1850962
2014-10-02	41.67	41.98	41.19	41.26	1054640
2014-10-03	41.48	41.61	40.99	41.29	1254927
2014-10-06	41.46	41.75	41.40	41.51	1023139
2014-10-07	41.13	41.25	40.34	40.34	973303
2014-10-08	40.30	40.67	39.57	40.66	1459887
2014-10-09	40.56	40.76	39.46	39.46	668398
2014-10-10	39.39	39.48	38.45	38.50	782954
2014-10-13	38.42	39.29	38.21	38.23	914344
2014-10-14	38.47	39.35	38.43	38.74	820177
2014-10-15	38.03	39.16	37.62	38.86	1027681
2014-10-16	38.36	39.20	37.90	38.92	1337570
2014-10-17	39.14	39.89	39.11	39.51	804834
2014-10-20	39.51	39.84	39.34	39.71	547176
2014-10-21	40.00	41.07	39.93	41.03	739128
2014-10-22	41.14	41.34	40.15	40.18	555294
2014-10-23	40.73	41.70	40.71	41.42	778250
2014-10-24	41.34	41.67	40.90	41.57	405281
2014-10-27	41.08	41.63	40.99	41.40	1145892
2014-10-28	42.95	42.99	41.56	41.85	1255732
2014-10-29	42.27	42.27	41.24	41.67	932840
2014-10-30	41.38	41.88	41.11	41.82	684069
2014-10-31	42.15	43.03	41.84	42.99	1006393
2014-11-03	42.95	43.66	42.68	43.21	1316451
2014-11-04	43.13	43.15	42.55	42.74	568361
2014-11-05	43.07	43.40	42.59	43.36	495814
2014-11-06	43.39	43.75	43.23	43.61	377264
2014-11-07	43.72	43.98	43.47	43.50	1127225
2014-11-10	43.26	43.84	43.20	43.45	979176
2014-11-11	43.38	43.70	43.26	43.50	812946
2014-11-12	43.27	43.61	43.16	43.28	693922
2014-11-13	43.28	43.45	43.21	43.20	62306
2014-11-14	42.67	43.14	42.57	42.87	819893
2014-11-17	42.67	43.28	42.55	43.17	505085
2014-11-18	43.22	43.89	43.21	43.54	618174
2014-11-19	43.46	43.46	42.28	42.45	967447
2014-11-20	41.87	42.79	41.75	42.69	801495
2014-11-21	43.33	43.80	43.33	43.42	588509
2014-11-24	43.42	43.67	43.06	43.18	783156
2014-11-25	43.30	44.13	43.15	44.06	769221
2014-11-26	44.13	44.13	43.36	43.48	515101
2014-11-28	43.34	43.34	42.66	42.79	406902
2014-12-01	42.56	42.62	41.91	42.11	690148
2014-12-02	42.15	42.90	42.06	42.71	498323
2014-12-03	42.88	43.53	42.73	43.21	567985
2014-12-04	42.97	43.15	42.45	42.66	416976
2014-12-05	42.64	43.28	42.57	43.20	1094868
2014-12-08	43.17	43.20	42.30	42.42	780042
2014-12-09	41.92	43.14	41.92	43.08	467922
2014-12-10	42.83	42.86	41.11	41.31	753148
2014-12-11	41.36	42.49	41.36	41.75	895781
2014-12-12	41.32	41.55	40.59	40.64	619233
2014-12-15	40.90	41.18	40.37	40.66	1248101
2014-12-16	40.60	41.85	40.52	40.56	1217233
2014-12-17	40.59	41.40	40.02	41.28	857553
2014-12-18	42.03	42.59	41.64	42.59	911714
2014-12-19	42.58	43.66	42.38	43.23	2515220
2014-12-22	43.20	43.50	43.05	43.46	630135
2014-12-23	43.73	44.14	43.59	43.70	550188
2014-12-24	43.77	43.88	43.52	43.60	218463
2014-12-26	43.66	44.08	43.55	43.83	313063
2014-12-29	43.83	44.30	43.69	44.04	344330
2014-12-30	43.83	44.05	43.49	43.52	542367
2014-12-31	43.51	43.76	42.65	42.68	766074
2015-01-02	42.78	43.05	42.05	42.73	665234
2015-01-05	42.25	42.41	41.38	41.43	868321
2015-01-06	41.42	41.66	40.35	40.57	1211800
2015-01-07	40.90	41.08	40.46	40.84	587349
2015-01-08	41.30	41.85	41.13	41.48	854062
2015-01-09	41.62	41.76	40.78	41.15	397415
2015-01-12	41.05	41.31	40.30	41.20	754750
2015-01-13	41.54	42.08	40.61	41.08	554220
2015-01-14	40.46	41.10	40.28	40.78	1197964
2015-01-15	41.07	41.20	40.45	40.49	579912
2015-01-16	40.36	40.82	40.05	40.69	1030543
2015-01-20	40.54	40.96	40.22	40.36	763697
2015-01-21	40.34	41.33	40.29	41.23	968137
2015-01-22	41.55	42.12	41.15	42.03	777271
2015-01-23	41.88	42.13	41.62	41.70	527915
2015-01-26	41.77	42.35	41.46	42.25	560060
2015-01-27	41.48	41.68	40.61	41.11	777850
2015-01-28	41.34	41.57	40.41	40.53	1084883
2015-01-29	39.81	40.88	37.65	38.48	2945343
2015-01-30	38.01	38.63	37.92	38.01	1971540
2015-02-02	38.19	39.53	38.05	39.40	1679877
2015-02-03	39.75	40.77	39.49	40.45	1419942
2015-02-04	40.06	40.28	39.48	39.79	862297
2015-02-05	39.73	40.30	39.58	40.12	951437
2015-02-06	40.11	40.63	40.11	40.42	887818
2015-02-09	40.30	40.67	40.29	40.55	832847
2015-02-10	40.71	40.86	40.42	40.78	1187337
2015-02-11	40.72	41.55	40.56	41.44	1602724
2015-02-12	41.79	42.19	41.66	42.07	881323
2015-02-13	42.29	42.82	42.02	42.53	941259
2015-02-17	42.48	42.56	41.92	42.54	1080576
2015-02-18	42.45	42.78	42.15	42.28	823416
2015-02-19	41.86	42.45	41.79	42.18	461077
2015-02-20	42.01	42.44	41.59	42.43	924843
2015-02-23	42.12	42.28	41.83	42.15	558939
2015-02-24	42.29	42.62	42.14	42.54	1041517
2015-02-25	42.35	42.63	42.09	42.51	845499
2015-02-26	42.50	42.67	42.32	42.53	827146
2015-02-27	42.54	42.72	42.28	42.48	665574
2015-03-02	43.26	43.56	42.69	43.50	1063232
2015-03-03	43.46	43.47	42.82	42.97	529180
2015-03-04	42.97	43.02	42.35	42.55	711445
2015-03-05	42.40	42.76	42.40	42.70	370303
2015-03-06	42.37	42.88	42.18	42.35	979047
2015-03-09	42.35	42.72	42.24	42.62	611897
2015-03-10	42.22	42.51	42.16	42.19	1411617
2015-03-11	42.20	42.27	41.69	41.89	2195125
2015-03-12	42.17	42.65	42.08	42.19	960419
2015-03-13	42.06	42.15	41.22	41.76	1673534
2015-03-16	41.95	42.16	41.65	41.82	797912
2015-03-17	41.57	41.57	40.97	41.10	1432965
2015-03-18	40.88	41.88	40.83	41.61	1537143
2015-03-19	41.41	41.72	40.97	41.11	873984
2015-03-20	41.41	41.77	41.23	41.70	1537136
2015-03-23	41.70	41.95	41.54	41.58	864710
2015-03-24	41.50	41.66	41.25	41.34	1078442
2015-03-25	41.48	41.81	41.12	41.15	916344
2015-03-26	41.08	41.40	40.97	41.05	1172546
2015-03-27	40.91	41.18	40.68	40.80	1146694
2015-03-30	41.03	42.19	41.03	42.06	1079736
2015-03-31	41.78	42.18	41.58	42.14	1319300
2015-04-01	42.06	42.24	41.77	42.07	1028644
2015-04-02	41.92	42.85	41.92	42.33	1101983
2015-04-06	42.13	43.06	42.02	42.88	1248768
2015-04-07	42.81	42.83	42.07	42.14	1016793
2015-04-08	42.03	42.30	41.64	41.71	941220
2015-04-09	41.62	41.72	41.43	41.56	1215557
2015-04-10	41.67	41.84	41.55	41.76	716434
2015-04-13	41.59	42.00	41.42	41.61	701585
2015-04-14	41.55	41.80	41.38	41.57	1115582
2015-04-15	41.64	42.33	41.58	42.05	1609450
2015-04-16	42.04	42.23	41.70	41.78	921579
2015-04-17	41.26	41.31	40.24	40.38	2100887
2015-04-20	40.54	40.98	40.54	40.60	737432
2015-04-21	40.72	40.81	40.00	40.08	1304532
2015-04-22	40.11	40.42	39.95	40.28	1030396
2015-04-23	40.17	40.59	40.03	40.37	923152
2015-04-24	40.40	40.45	39.98	40.17	723293
2015-04-27	40.23	40.72	40.20	40.54	832817
2015-04-28	40.36	40.92	40.20	40.89	744363
2015-04-29	40.60	41.23	40.37	40.92	1152477
2015-04-30	39.40	40.51	38.99	39.29	2380735
2015-05-01	39.00	40.00	39.00	39.36	1416480
2015-05-04	39.44	40.01	39.24	39.79	880932
2015-05-05	39.85	40.29	39.10	39.26	799082
2015-05-06	39.40	39.71	39.40	39.62	784711
2015-05-07	39.57	39.91	39.38	39.41	1017564
2015-05-08	39.82	40.21	39.78	39.82	465213
2015-05-11	40.09	40.50	39.86	40.38	732097
2015-05-12	40.32	40.47	40.06	40.21	599461
2015-05-13	40.47	40.66	40.23	40.49	1195549
2015-05-14	40.50	40.87	40.39	40.77	934772
2015-05-15	40.71	40.86	40.17	40.61	480968
2015-05-18	40.48	40.89	40.29	40.86	697594
2015-05-19	40.76	40.89	39.99	40.55	689431
2015-05-20	40.66	40.83	40.49	40.58	598804
2015-05-21	40.54	40.86	40.45	40.62	704416
2015-05-22	40.62	40.85	40.45	40.57	442899
2015-05-26	40.34	40.59	39.93	40.17	605866
2015-05-27	40.32	40.64	40.04	40.54	893989
2015-05-28	40.41	40.49	39.53	39.93	624168
2015-05-29	39.80	39.80	39.07	39.10	1111546
2015-06-01	39.28	39.44	38.81	39.30	518203
2015-06-02	39.24	39.88	38.99	39.60	600797
2015-06-03	39.77	40.04	39.38	39.61	725114
2015-06-04	39.39	39.45	38.82	39.05	473824
2015-06-05	38.98	39.11	38.78	39.10	423404
2015-06-08	39.07	39.10	38.89	38.90	437053
2015-06-09	38.99	39.19	38.77	38.82	579477
2015-06-10	39.14	39.43	38.89	39.27	471876
2015-06-11	39.30	39.43	39.06	39.20	425999
2015-06-12	39.04	39.15	38.77	38.93	384562
2015-06-15	38.68	38.79	38.47	38.65	838290
2015-06-16	38.58	38.71	38.23	38.48	600642
2015-06-17	38.55	38.74	38.26	38.53	787275
2015-06-18	38.61	38.73	38.31	38.35	543813
2015-06-19	38.33	38.43	37.78	37.78	1177822
2015-06-22	38.18	38.18	37.85	37.97	456328
2015-06-23	37.82	37.93	37.55	37.69	860604
2015-06-24	37.68	37.70	37.47	37.50	423997
2015-06-25	37.51	37.58	36.89	36.98	503912
2015-06-26	37.03	37.49	36.97	37.31	857611
2015-06-29	37.00	37.00	36.24	36.30	708269
2015-06-30	36.89	36.93	36.35	36.57	749170
2015-07-01	36.80	36.95	36.45	36.65	552379
2015-07-02	36.70	36.82	36.06	36.24	386070
2015-07-06	35.92	36.05	35.47	35.65	416253
2015-07-07	35.65	36.00	35.31	35.98	720958
2015-07-08	35.70	35.81	35.25	35.36	884440
2015-07-09	35.80	35.89	34.74	34.74	1048963
2015-07-10	35.08	35.13	34.77	34.83	630218
2015-07-13	35.07	35.38	34.92	35.34	697717
2015-07-14	35.22	35.54	35.10	35.36	679990
2015-07-15	35.11	35.11	34.41	34.75	1153348
2015-07-16	35.05	35.17	34.67	34.83	575495
2015-07-17	34.75	34.90	34.30	34.32	457676
2015-07-20	34.30	34.41	34.05	34.13	477383
2015-07-21	34.06	34.35	33.71	33.87	587786
2015-07-22	33.73	33.79	33.18	33.22	513643
2015-07-23	33.12	33.32	32.61	32.66	680373
2015-07-24	32.69	32.69	31.73	31.88	694066
2015-07-27	31.45	31.78	31.36	31.54	619723
2015-07-28	31.65	31.98	31.40	31.98	1086462
2015-07-29	31.98	33.28	31.96	33.05	1464289
2015-07-30	31.06	33.55	31.06	33.49	1134131
2015-07-31	33.39	33.59	33.01	33.38	1056510
2015-08-03	33.38	33.44	32.49	32.62	843232
2015-08-04	32.63	33.16	32.50	32.74	848296
2015-08-05	33.03	33.37	32.82	32.95	809698
2015-08-06	32.95	33.31	32.84	32.95	629389
2015-08-07	32.86	33.28	32.63	32.71	502615
2015-08-10	33.05	33.70	32.88	33.61	731814
2015-08-11	33.13	33.26	32.74	32.78	478246
2015-08-12	32.46	32.97	32.19	32.95	590071
2015-08-13	32.74	32.93	32.67	32.77	382072
2015-08-14	32.80	33.11	32.73	32.96	349796
2015-08-17	32.74	33.24	32.54	33.21	435644
2015-08-18	33.17	33.30	32.85	32.96	610838
2015-08-19	32.81	33.07	32.29	32.78	680217
2015-08-20	32.37	32.57	31.98	31.99	833456
2015-08-21	31.72	31.84	31.22	31.22	781354
2015-08-24	29.68	31.21	28.42	29.97	1253662
2015-08-25	30.80	30.88	29.36	29.40	1072588
2015-08-26	29.98	30.06	29.31	29.97	930404
2015-08-27	30.37	30.89	30.11	30.76	1394505
2015-08-28	30.68	31.41	30.68	31.35	599968
2015-08-31	31.21	31.90	31.14	31.75	708934
2015-09-01	31.05	31.44	30.33	30.44	733211
2015-09-02	30.78	30.87	30.33	30.70	518557
2015-09-03	30.66	31.24	30.57	30.88	545852
2015-09-04	30.57	30.81	30.31	30.32	773627
2015-09-08	30.81	31.11	30.65	31.06	430274
2015-09-09	31.31	31.47	30.45	30.51	618785
2015-09-10	30.48	30.70	30.20	30.36	469070
2015-09-11	30.17	30.43	30.05	30.39	264158
2015-09-14	30.24	30.24	29.16	29.17	1047099
2015-09-15	29.28	29.87	29.16	29.75	667448
2015-09-16	29.91	30.25	29.76	30.07	804163
2015-09-17	29.90	30.11	29.69	29.89	1243414
2015-09-18	29.50	29.57	28.90	29.02	1622865
2015-09-21	29.19	29.57	28.87	28.91	881814
2015-09-22	28.54	28.90	28.26	28.48	773352
2015-09-23	28.48	28.65	28.07	28.10	876992
2015-09-24	27.81	27.86	27.22	27.31	1643065
2015-09-25	27.49	27.56	27.06	27.10	798664
2015-09-28	26.90	27.00	26.31	26.46	2278622
2015-09-29	26.52	26.98	26.33	26.92	1326839
2015-09-30	27.11	27.52	26.95	27.49	1128466
2015-10-01	27.54	27.81	27.15	27.46	883724
2015-10-02	27.09	28.24	26.84	28.22	1089158
2015-10-05	28.44	29.68	28.44	29.52	856021
2015-10-06	29.60	30.05	29.58	29.77	794707
2015-10-07	29.93	30.71	29.64	29.84	1087360
2015-10-08	29.79	31.13	29.79	31.00	1068808
2015-10-09	31.12	31.48	30.78	30.99	1122163
2015-10-12	31.05	31.07	30.33	30.39	550144
2015-10-13	30.09	30.63	29.77	29.88	958878
2015-10-14	29.84	30.15	29.51	29.90	766183
2015-10-15	29.80	30.33	29.51	30.33	664520
2015-10-16	29.50	29.50	28.22	28.59	1787184
2015-10-19	28.41	28.76	28.37	28.69	818961
2015-10-20	28.56	29.42	28.37	28.69	1116194
2015-10-21	28.81	29.07	28.50	28.57	512323
2015-10-22	28.79	29.78	28.66	29.29	497257
2015-10-23	29.49	29.91	29.29	29.72	768981
2015-10-26	29.69	29.88	29.39	29.53	640002
2015-10-27	28.96	29.25	28.62	28.78	1522178
2015-10-28	29.13	30.80	29.13	30.60	1914597
2015-10-29	30.39	31.11	30.23	31.06	1301561
2015-10-30	31.19	31.95	30.99	31.60	1566723
2015-11-02	31.61	32.43	31.35	32.28	976533
2015-11-03	32.14	32.67	32.13	32.41	781269
2015-11-04	32.49	32.89	32.04	32.25	595318
2015-11-05	32.25	32.50	31.85	32.37	493025
2015-11-06	32.12	32.38	31.76	32.26	768328
2015-11-09	32.24	32.24	31.28	31.55	507497
2015-11-10	31.35	31.91	31.20	31.90	578824
2015-11-11	31.95	31.95	31.39	31.52	350385
2015-11-12	31.13	31.27	30.21	30.24	745854
2015-11-13	30.11	30.67	29.99	30.52	853122
2015-11-16	30.45	31.25	30.33	31.20	612504
2015-11-17	31.28	31.28	30.61	30.73	641999
2015-11-18	30.85	31.35	30.69	31.28	588271
2015-11-19	30.98	31.33	30.81	31.21	497588
2015-11-20	31.34	32.00	31.34	31.75	932296
2015-11-23	31.82	32.04	31.50	31.59	508028
2015-11-24	31.40	32.22	31.34	32.16	564503
2015-11-25	32.12	32.30	31.89	32.04	627715
2015-11-27	32.04	32.27	31.47	32.16	377091
2015-11-30	32.28	32.59	32.15	32.24	519871
2015-12-01	32.31	32.49	31.86	32.08	466633
2015-12-02	31.88	32.17	31.29	31.46	664374
2015-12-03	31.64	31.64	31.01	31.33	953290
2015-12-04	31.22	31.59	31.02	31.33	549026
2015-12-07	31.15	31.15	30.62	30.88	679533
2015-12-08	30.39	30.49	29.62	29.65	637647
2015-12-09	29.56	30.29	29.45	29.70	556880
2015-12-10	29.67	29.97	29.41	29.49	729957
2015-12-11	29.05	29.17	28.76	28.79	467000
2015-12-14	28.77	28.89	28.17	28.49	998143
2015-12-15	28.58	28.58	27.75	27.95	1001999
2015-12-16	28.14	28.57	27.75	28.03	889498
2015-12-17	28.10	28.12	27.25	27.26	928745
2015-12-18	27.19	27.41	26.94	27.08	1035829
2015-12-21	27.25	27.49	27.06	27.37	572917
2015-12-22	27.45	28.20	27.42	27.90	810458
2015-12-23	28.09	28.89	28.09	28.84	957884
2015-12-24	28.77	29.19	28.77	28.98	248200
2015-12-28	28.81	28.94	28.29	28.45	486689
2015-12-29	28.66	28.85	28.27	28.61	493568
2015-12-30	28.50	28.90	28.47	28.66	457746
2015-12-31	28.55	28.95	28.41	28.59	655525
2016-01-04	27.94	28.36	27.74	28.33	691340
2016-01-05	28.35	28.43	27.51	27.82	554930
2016-01-06	27.11	27.64	27.06	27.46	934061
2016-01-07	27.09	27.30	26.61	26.70	1566674
2016-01-08	26.88	27.09	25.69	25.74	1321546
2016-01-11	25.91	26.00	25.06	25.32	1038702
2016-01-12	25.60	25.73	24.76	25.50	915651
2016-01-13	25.66	25.81	24.76	24.79	859872
2016-01-14	24.99	25.05	24.18	24.79	976162
2016-01-15	24.08	24.65	23.70	24.52	646545
2016-01-19	24.37	24.70	23.22	23.50	991832
2016-01-20	22.69	23.62	22.22	23.41	1558878
2016-01-21	23.45	24.01	23.14	23.55	709433
2016-01-22	24.02	24.81	23.86	24.26	789696
2016-01-25	24.10	24.33	23.57	23.65	543223
2016-01-26	23.83	25.10	23.59	25.01	1276513
2016-01-27	24.89	25.66	24.82	25.15	766538
2016-01-28	25.45	25.86	24.98	25.41	885650
2016-01-29	25.49	26.56	25.49	26.55	1098660
2016-02-01	26.08	26.31	25.58	26.15	837519
2016-02-02	25.66	25.73	25.12	25.51	1467906
2016-02-03	26.42	28.06	25.58	28.02	1776680
2016-02-04	27.93	30.13	27.68	29.32	2103106
2016-02-05	29.28	30.26	29.04	29.52	1454599
2016-02-08	29.14	29.67	28.55	29.09	1122952
2016-02-09	28.50	29.69	28.50	29.00	1178873
2016-02-10	29.00	29.20	27.93	28.21	1155916
2016-02-11	27.75	28.58	27.63	28.10	965310
2016-02-12	28.40	30.02	28.32	29.89	1183347
2016-02-16	30.45	30.77	29.70	30.36	1056561
2016-02-17	30.74	31.64	30.56	30.71	1467156
2016-02-18	30.27	30.83	29.47	30.81	1507655
2016-02-19	30.23	30.40	29.57	30.14	986626
2016-02-22	30.59	31.15	30.42	30.69	693759
2016-02-23	30.47	30.92	29.64	29.66	601147
2016-02-24	29.06	30.19	28.64	30.08	712302
2016-02-25	30.13	30.31	29.23	29.77	998345
2016-02-26	30.11	30.13	29.62	29.82	616747
2016-02-29	30.00	30.17	29.81	29.83	624990
2016-03-01	30.20	31.09	29.82	30.89	1044976
2016-03-02	30.81	31.19	30.17	30.83	1635785
2016-03-03	30.86	31.14	30.58	30.88	891070
2016-03-04	31.09	32.21	30.88	31.60	2331362
2016-03-07	31.60	32.31	31.60	32.06	990928
2016-03-08	31.63	31.75	30.58	30.65	805110
2016-03-09	30.78	30.95	30.26	30.45	754388
2016-03-10	30.51	30.66	29.87	30.44	692675
2016-03-11	30.69	31.37	30.67	31.32	455286
2016-03-14	31.12	31.51	30.97	31.21	747719
2016-03-15	30.77	30.79	30.14	30.50	731843
2016-03-16	30.43	31.42	30.43	31.38	562499
2016-03-17	31.42	33.23	31.35	33.00	1284897
2016-03-18	33.08	33.52	32.85	33.44	1788746
2016-03-21	33.39	33.57	33.10	33.23	992711
2016-03-22	32.98	33.62	32.77	33.40	995405
2016-03-23	33.21	33.47	32.52	32.60	698365
2016-03-24	32.24	32.79	31.72	32.76	829015
2016-03-28	31.96	32.36	31.82	32.27	1370103
2016-03-29	32.07	33.00	31.98	32.87	761458
2016-03-30	33.17	33.48	33.07	33.31	687676
2016-03-31	33.38	33.64	33.19	33.49	1133639
2016-04-01	33.00	33.75	32.71	33.67	1150999
2016-04-04	33.63	33.84	33.06	33.54	868508
2016-04-05	33.25	33.56	33.09	33.29	740614
2016-04-06	33.25	33.41	32.19	33.35	1050601
2016-04-07	33.15	33.20	32.35	32.59	725719
2016-04-08	33.14	33.96	32.80	33.14	530706
2016-04-11	33.46	33.92	33.42	33.52	494657
2016-04-12	33.78	34.09	33.36	33.89	583834
2016-04-13	34.28	34.79	33.94	34.76	804615
2016-04-14	35.00	35.00	34.48	34.63	589917
2016-04-15	34.55	35.07	34.48	34.95	565739
2016-04-18	34.64	35.13	34.52	34.69	913649
2016-04-19	35.05	35.64	34.79	35.49	571477
2016-04-20	35.54	35.74	35.20	35.46	418119
2016-04-21	35.42	36.05	35.36	35.71	979842
2016-04-22	35.79	36.65	35.70	36.59	871388
2016-04-25	36.39	36.48	35.80	35.93	817087
2016-04-26	36.06	36.87	35.68	36.50	1487245
2016-04-27	36.57	36.57	34.67	35.80	1465086
2016-04-28	35.67	37.07	35.49	35.94	1075671
2016-04-29	36.02	36.45	35.43	35.63	973531
2016-05-02	35.66	35.85	35.00	35.81	630734
2016-05-03	35.36	35.36	34.34	34.42	1353893
2016-05-04	34.27	34.49	33.31	33.51	1147129
2016-05-05	33.81	34.00	33.26	33.43	1195837
2016-05-06	33.34	33.69	33.19	33.59	1106354
2016-05-09	33.35	33.56	32.51	32.58	1254140
2016-05-10	32.72	33.77	32.54	33.71	676800
2016-05-11	33.72	34.14	33.54	33.75	439301
2016-05-12	34.05	34.22	33.15	33.47	813245
2016-05-13	33.44	33.72	32.73	32.90	527509
2016-05-16	33.19	33.68	33.03	33.42	478855
2016-05-17	33.34	34.21	33.18	33.55	782409
2016-05-18	33.13	33.54	32.76	32.90	451688
2016-05-19	32.54	32.73	31.96	32.39	494593
2016-05-20	32.65	32.84	32.48	32.57	423089
2016-05-23	32.42	32.73	32.26	32.68	467691
2016-05-24	32.85	33.36	32.60	33.22	510294
2016-05-25	33.47	34.16	33.25	34.04	506669
2016-05-26	34.23	34.43	33.57	33.68	522007
2016-05-27	33.59	33.90	33.26	33.44	579878
2016-05-31	33.52	33.98	33.14	33.25	966557
2016-06-01	32.96	33.42	32.60	33.26	778611
2016-06-02	33.09	33.84	33.09	33.80	635122
2016-06-03	33.96	33.96	33.31	33.56	655418
2016-06-06	33.79	34.07	33.49	33.94	703999
2016-06-07	33.95	34.37	33.87	34.27	376684
2016-06-08	34.50	34.57	34.25	34.38	740915
2016-06-09	33.96	34.14	33.74	34.09	247816
2016-06-10	33.61	33.63	33.07	33.44	878203
2016-06-13	33.37	33.50	32.89	32.91	448576
2016-06-14	32.72	33.13	32.33	32.52	879423
2016-06-15	32.77	32.97	32.41	32.44	415052
2016-06-16	32.22	32.62	31.80	32.49	568638
2016-06-17	32.60	33.07	32.41	32.92	893269
2016-06-20	33.48	33.72	33.26	33.36	406821
2016-06-21	33.34	33.42	32.53	32.66	747505
2016-06-22	32.85	32.90	32.49	32.63	484359
2016-06-23	33.17	33.47	33.17	33.46	462573
2016-06-24	31.91	32.01	30.42	30.44	1182619
2016-06-27	29.98	30.00	28.72	28.97	1004048
2016-06-28	29.44	29.72	29.17	29.58	1352926
2016-06-29	30.00	30.19	29.50	29.72	910538
2016-06-30	29.94	30.68	29.76	30.66	803717
2016-07-01	30.59	31.18	30.51	30.90	513555
2016-07-05	30.57	30.76	29.75	30.02	645847
2016-07-06	29.85	30.22	29.31	30.11	1179687
2016-07-07	30.16	30.63	29.65	30.00	804881
2016-07-08	30.50	30.99	30.44	30.70	1109030
2016-07-11	31.50	31.62	31.02	31.28	700703
2016-07-12	31.76	31.89	31.35	31.82	738398
2016-07-13	32.06	32.06	31.25	31.53	607505
2016-07-14	31.86	32.03	31.50	31.52	568408
2016-07-15	31.56	31.78	31.35	31.73	657979
2016-07-18	31.36	31.81	31.36	31.70	330005
2016-07-19	31.46	31.70	31.42	31.53	439410
2016-07-20	31.45	31.84	31.38	31.60	443801
2016-07-21	31.38	31.40	30.61	30.88	991617
2016-07-22	30.51	31.16	30.47	31.06	561584
2016-07-25	31.04	31.19	30.84	31.13	477103
2016-07-26	31.20	32.03	31.04	31.99	530392
2016-07-27	32.08	32.85	32.02	32.41	1260960
2016-07-28	31.54	33.59	31.54	33.35	1388013
2016-07-29	33.28	33.62	32.73	33.45	928468
2016-08-01	33.36	33.81	33.16	33.61	1048350
2016-08-02	33.57	33.77	33.16	33.34	876694
2016-08-03	33.28	33.59	33.14	33.42	838643
2016-08-04	33.35	33.69	33.33	33.36	666379
2016-08-05	33.57	34.12	33.52	34.01	483047
2016-08-08	34.13	34.37	34.03	34.16	517737
2016-08-09	34.05	34.21	33.79	33.88	346792
2016-08-10	34.01	34.07	33.67	33.47	319297
2016-08-11	33.66	34.06	33.66	33.88	398352
2016-08-12	33.74	33.89	33.43	33.52	300884
2016-08-15	33.66	33.84	33.53	33.72	416807
2016-08-16	33.70	33.77	33.42	33.54	252133
2016-08-17	33.50	33.67	33.33	33.63	324908
2016-08-18	33.59	33.72	33.50	33.60	328675
2016-08-19	33.36	33.81	33.16	33.72	281573
2016-08-22	33.24	33.66	33.23	33.64	266861
2016-08-23	33.82	34.38	33.82	34.30	491169
2016-08-24	34.17	34.41	34.01	34.07	472916
2016-08-25	33.82	34.38	33.81	34.20	455367
2016-08-26	34.32	34.62	34.01	34.15	337514
2016-08-29	34.21	34.50	34.20	34.38	350850
2016-08-30	34.27	34.57	34.25	34.38	327139
2016-08-31	34.25	34.47	33.62	33.87	547913
2016-09-01	33.92	33.99	33.27	33.70	559728
2016-09-02	34.08	34.14	33.80	33.95	266780
2016-09-06	34.01	34.15	33.42	33.51	370165
2016-09-07	33.37	33.81	33.37	33.81	300386
2016-09-08	33.74	33.88	33.57	33.68	253773
2016-09-09	33.48	33.49	32.74	32.75	1094462
2016-09-12	32.33	33.50	32.33	33.37	488781
2016-09-13	32.80	33.08	32.05	32.35	615713
2016-09-14	32.42	32.56	31.71	31.87	583306
2016-09-15	31.92	32.59	31.76	32.53	660337
2016-09-16	32.20	32.37	31.86	32.17	697204
2016-09-19	32.61	32.84	32.27	32.44	690672
2016-09-20	32.60	32.64	32.22	32.22	356487
2016-09-21	32.41	32.95	32.29	32.93	363357
2016-09-22	33.34	33.68	33.25	33.67	549113
2016-09-23	33.49	33.64	33.02	33.26	411753
2016-09-26	33.16	33.76	32.96	33.62	666194
2016-09-27	33.29	33.89	33.29	33.81	553937
2016-09-28	34.04	34.71	33.86	34.69	366461
2016-09-29	34.50	34.95	34.46	34.56	562374
2016-09-30	34.65	35.28	34.60	35.14	632896
2016-10-03	34.95	35.27	34.79	34.88	507872
2016-10-04	35.00	35.23	34.48	34.56	447605
2016-10-05	34.75	35.44	34.75	35.41	414909
2016-10-06	35.27	35.87	35.11	35.87	485453
2016-10-07	35.83	35.83	34.61	34.95	626100
2016-10-10	35.07	35.41	34.79	34.89	439011
2016-10-11	34.69	34.84	34.34	34.49	373230
2016-10-12	34.54	34.88	34.21	34.71	383005
2016-10-13	34.21	34.42	34.02	34.26	326855
2016-10-14	34.67	34.76	34.13	34.42	383634
2016-10-17	34.38	34.78	34.37	34.52	290182
2016-10-18	35.10	35.11	34.34	34.65	348720
2016-10-19	34.73	34.75	34.14	34.59	743426
2016-10-20	34.37	34.69	34.12	34.21	355096
2016-10-21	33.92	34.65	33.47	34.46	548418
2016-10-24	34.95	35.11	34.19	34.40	423728
2016-10-25	34.32	34.72	34.16	34.59	593145
2016-10-26	34.35	35.33	34.35	34.95	997699
2016-10-27	34.74	34.74	32.83	33.20	1290891
2016-10-28	32.87	33.48	32.87	32.98	864936
2016-10-31	33.15	33.45	32.98	33.05	668059
2016-11-01	33.40	33.40	32.45	32.60	504774
2016-11-02	32.55	32.65	31.95	32.05	537485
2016-11-03	32.05	32.15	31.60	32.00	595462
2016-11-04	31.90	32.75	31.90	32.30	432892
2016-11-07	34.75	35.25	33.50	33.75	1068573
2016-11-08	33.80	34.50	33.60	33.95	906841
2016-11-09	34.05	36.98	34.05	36.75	1006683
2016-11-10	36.95	39.00	36.95	38.45	1365185
2016-11-11	38.15	38.75	37.90	38.40	710043
2016-11-14	38.85	39.15	38.40	39.15	921456
2016-11-15	38.95	39.75	38.61	39.65	462928
2016-11-16	39.25	39.40	38.15	38.65	607338
2016-11-17	38.15	38.70	37.80	38.30	642590
2016-11-18	38.20	38.60	37.90	38.25	698761
2016-11-21	38.60	39.48	38.53	38.60	1120480
2016-11-22	39.00	39.70	38.55	39.65	908152
2016-11-23	39.65	39.90	39.40	39.55	726246
2016-11-25	39.60	39.75	39.35	39.60	201419
2016-11-28	39.55	39.70	39.05	39.20	400132
2016-11-29	39.00	39.25	38.60	38.65	209816
2016-11-30	39.35	39.45	38.70	39.05	845858
2016-12-01	39.40	40.00	39.03	39.10	1240353
2016-12-02	39.10	39.58	38.85	39.45	638188
2016-12-05	39.75	40.15	39.05	39.15	604969
2016-12-06	39.00	39.35	38.75	39.10	1336391
2016-12-07	39.20	40.10	39.00	39.95	560971
2016-12-08	39.60	40.35	39.10	40.20	633854
2016-12-09	40.05	40.30	39.10	39.30	685539
2016-12-12	39.25	39.90	38.90	39.85	706178
2016-12-13	40.05	40.50	39.50	40.15	830345
2016-12-14	40.05	40.55	39.35	39.40	548751
2016-12-15	39.30	40.08	39.20	39.50	285556
2016-12-16	39.40	39.80	39.25	39.65	923585
2016-12-19	39.60	40.20	39.60	40.10	443294
2016-12-20	40.50	41.05	40.40	40.95	634987
2016-12-21	41.00	41.15	40.45	40.75	1286421
2016-12-22	40.65	40.70	40.30	40.55	476794
2016-12-23	40.60	40.80	40.35	40.65	244651
2016-12-27	40.80	41.15	40.48	40.65	439621
2016-12-28	40.80	41.05	39.75	39.95	475969
2016-12-29	40.05	40.25	39.80	39.95	343341
2016-12-30	40.00	40.00	39.40	39.70	412985
2017-01-03	40.25	41.15	40.05	40.95	1053843
2017-01-04	41.05	41.75	40.90	41.45	1304443
2017-01-05	41.55	42.15	40.95	41.50	719717
2017-01-06	41.50	42.35	41.30	42.15	1547507
2017-01-09	41.90	42.10	41.20	41.60	804933
2017-01-10	41.80	42.45	41.20	42.35	1361298
2017-01-11	43.10	43.43	42.85	43.35	1160486
2017-01-12	43.35	43.35	42.35	42.85	822533
2017-01-13	43.10	44.55	43.05	44.20	832720
2017-01-17	43.85	44.20	43.55	43.80	1107728
2017-01-18	43.80	44.05	43.65	43.85	1013756
2017-01-19	44.25	44.30	43.20	43.35	690470
2017-01-20	43.45	43.65	42.73	42.95	632948
2017-01-23	42.75	42.95	42.03	42.55	595357
2017-01-24	43.00	44.38	42.60	44.15	890751
2017-01-25	44.40	44.75	44.05	44.70	900980
2017-01-26	44.45	44.75	43.85	43.95	687784
2017-01-27	44.65	45.60	44.65	45.40	2029438
2017-01-30	45.10	45.15	44.55	44.75	1185385
2017-01-31	44.60	44.60	43.51	44.40	737542
2017-02-01	44.65	44.90	44.10	44.75	578316
2017-02-02	44.60	44.85	43.90	44.20	535534
2017-02-03	44.30	44.80	44.10	44.60	790117
2017-02-06	44.60	44.90	44.47	44.75	1224977
2017-02-07	45.05	45.20	44.20	44.50	690983
2017-02-08	44.40	44.40	43.30	44.00	1220053
2017-02-09	44.45	45.10	42.55	44.30	1467157
2017-02-10	45.00	45.85	44.55	45.15	1300384
2017-02-13	45.35	46.45	45.25	45.55	1555779
2017-02-14	45.30	45.45	44.75	45.35	560767
2017-02-15	45.25	45.50	44.75	44.95	1094284
2017-02-16	44.85	45.05	44.10	44.29	751904
2017-02-17	44.00	44.60	43.70	44.50	556136
2017-02-21	44.55	44.95	44.30	44.75	671306
2017-02-22	44.35	44.45	44.03	44.15	851959
2017-02-23	44.35	44.45	42.85	43.05	943991
2017-02-24	42.50	43.15	42.15	43.05	737221
2017-02-27	43.15	44.68	43.00	44.60	1005516
2017-02-28	44.40	44.55	44.05	44.20	819148
2017-03-01	45.15	46.05	45.10	45.50	1318511
2017-03-02	45.55	45.75	44.35	44.45	656569
2017-03-03	44.75	45.33	44.55	45.00	940560
2017-03-06	44.40	45.60	44.25	45.55	1312058
2017-03-07	45.30	45.50	44.50	44.75	815251
2017-03-08	44.85	45.20	44.30	44.40	612115
2017-03-09	44.15	44.35	42.88	43.35	467461
2017-03-10	43.75	44.68	43.45	44.55	808778
2017-03-13	44.75	45.20	44.45	44.85	526949
2017-03-14	44.30	44.50	43.75	44.20	345673
2017-03-15	44.60	45.90	44.50	45.65	1408182
2017-03-16	45.85	46.00	45.25	45.55	663900
2017-03-17	45.50	45.65	44.75	44.95	812688
2017-03-20	44.90	45.20	44.55	45.05	362996
2017-03-21	45.15	45.19	43.15	43.15	881271
2017-03-22	43.05	44.15	42.65	44.00	1031152
2017-03-23	44.05	44.55	43.90	44.15	744358
2017-03-24	44.15	44.70	43.20	43.55	902780
2017-03-27	42.45	43.20	41.78	42.90	836560
2017-03-28	42.80	44.30	42.80	43.70	521222
2017-03-29	43.70	44.20	43.20	44.00	708589
2017-03-30	44.00	45.25	44.00	45.15	922464
2017-03-31	44.90	45.50	44.76	45.20	868735
2017-04-03	45.35	45.60	44.10	44.35	1307754
2017-04-04	44.50	44.75	43.75	44.15	630720
2017-04-05	44.50	44.95	43.15	43.35	918194
2017-04-06	43.35	43.90	42.98	43.65	1546038
2017-04-07	43.70	44.00	43.25	43.40	676955
2017-04-10	43.65	44.60	43.55	43.90	804446
2017-04-11	44.00	44.30	43.50	44.20	415451
2017-04-12	44.25	44.25	42.90	43.20	808276
2017-04-13	43.00	43.55	42.60	42.60	600922
2017-04-17	42.95	43.35	42.75	43.20	400465
2017-04-18	42.75	43.65	42.50	43.60	675623
2017-04-19	43.95	44.25	43.75	43.75	591036
2017-04-20	44.15	44.70	43.80	44.45	776614
2017-04-21	44.50	44.95	44.10	44.90	651538
2017-04-24	45.95	46.45	45.60	46.10	704265
2017-04-25	46.80	48.80	46.80	48.20	1731018
2017-04-26	50.25	51.75	49.20	49.50	1694577
2017-04-27	49.65	50.25	48.50	48.75	1304722
2017-04-28	49.45	49.45	48.05	48.25	702188
2017-05-01	48.45	48.50	47.20	48.10	1052817
2017-05-02	48.95	48.95	47.50	47.90	880033
2017-05-03	47.50	47.80	47.15	47.70	856352
2017-05-04	47.70	48.05	47.10	47.20	886857
2017-05-05	47.60	48.30	47.20	47.95	592594
2017-05-08	48.00	48.15	47.65	47.70	539161
2017-05-09	47.90	48.20	47.55	47.70	574692
2017-05-10	47.85	48.25	47.55	48.05	1060862
2017-05-11	47.85	48.40	46.85	48.20	823280
2017-05-12	48.10	48.60	47.80	48.05	1212892
2017-05-15	48.55	49.15	48.45	48.85	853042
2017-05-16	49.05	49.55	48.25	48.98	975049
2017-05-17	48.20	48.30	46.80	47.10	1361498
2017-05-18	46.95	47.00	46.25	46.50	1077319
2017-05-19	46.90	47.45	45.75	45.95	1546282
2017-05-22	46.35	46.35	44.95	45.45	1313854
2017-05-23	45.65	46.35	45.05	45.95	901482
2017-05-24	45.80	46.65	45.50	46.20	1023401
2017-05-25	46.30	46.45	45.35	45.40	717407
2017-05-26	45.45	46.35	44.80	46.10	989866
2017-05-30	46.20	46.58	45.70	46.40	714501
2017-05-31	46.25	46.40	45.75	46.15	841193
2017-06-01	46.25	47.25	46.05	47.15	1032305
2017-06-02	47.20	47.26	46.35	46.45	679292
2017-06-05	46.30	46.50	45.75	45.80	459057
2017-06-06	45.45	45.45	44.75	45.25	1024784
2017-06-07	45.30	45.45	44.00	44.20	1119930
2017-06-08	44.35	46.15	44.10	45.90	935299
2017-06-09	45.85	46.53	45.60	46.25	807430
2017-06-12	46.45	47.15	46.05	46.55	550156
2017-06-13	46.65	46.65	45.95	46.45	631597
2017-06-14	46.55	46.70	45.05	45.30	583015
2017-06-15	44.70	45.90	44.70	45.80	505055
2017-06-16	45.70	45.85	44.75	45.55	907937
2017-06-19	45.75	46.65	45.55	46.60	820244
2017-06-20	46.45	46.50	45.58	46.10	709688
2017-06-21	46.10	46.10	44.20	44.35	601046
2017-06-22	44.35	45.15	43.80	44.85	917520
2017-06-23	44.90	45.00	44.40	44.50	1057553
2017-06-26	44.50	44.95	44.10	44.50	863841
2017-06-27	44.05	44.05	43.35	43.60	1146964
2017-06-28	44.45	45.85	44.20	45.40	833812
2017-06-29	45.60	45.85	44.80	45.40	983729
2017-06-30	45.60	46.60	45.58	46.25	818498
2017-07-03	46.55	46.60	45.95	46.30	580087
2017-07-05	46.50	46.50	45.80	46.10	503809
2017-07-06	45.85	46.75	45.65	45.85	720976
2017-07-07	45.95	46.55	45.78	46.40	598028
2017-07-10	46.15	47.25	45.90	46.95	556412
2017-07-11	46.85	47.65	46.70	47.55	805670
2017-07-12	48.05	49.05	48.05	48.55	1140153
2017-07-13	48.60	49.55	48.45	49.00	1281940
2017-07-14	49.30	49.30	48.50	48.75	587733
2017-07-17	48.80	49.05	48.60	49.00	443027
2017-07-18	48.75	49.10	48.40	48.85	517573
2017-07-19	48.95	49.55	48.93	49.50	429946
2017-07-20	49.45	49.95	49.30	49.70	751066
2017-07-21	49.25	49.25	47.70	48.70	1314489
2017-07-24	48.75	48.85	48.25	48.75	886229
2017-07-25	49.45	49.65	48.75	49.35	1326963
2017-07-26	47.00	48.40	45.70	45.80	2542306
2017-07-27	46.00	46.68	45.60	46.15	1456162
2017-07-28	46.10	46.10	44.80	45.45	842244
2017-07-31	45.75	45.78	44.85	45.50	733324
2017-08-01	45.50	45.68	44.35	45.00	1131923
2017-08-02	44.90	45.25	44.50	44.90	776323
2017-08-03	44.85	44.95	44.15	44.30	787867
2017-08-04	44.50	45.15	44.50	44.70	504141
2017-08-07	44.55	44.80	44.05	44.70	698506
2017-08-08	44.55	45.35	44.50	45.00	821272
2017-08-09	44.60	45.20	44.35	44.45	756393
2017-08-10	44.20	44.25	43.55	43.60	533284
2017-08-11	43.30	44.05	43.10	43.65	568345
2017-08-14	44.05	44.48	44.03	44.40	426527
2017-08-15	44.25	44.40	43.45	43.50	577362
2017-08-16	43.80	44.05	43.20	43.65	613510
2017-08-17	43.40	43.70	42.75	43.03	805306
2017-08-18	42.85	43.13	42.55	42.80	437653
2017-08-21	42.75	43.40	42.75	43.15	673253
2017-08-22	43.40	44.75	43.40	44.60	672197
2017-08-23	44.20	44.80	44.00	44.05	728743
2017-08-24	44.20	44.35	43.65	43.75	405734
2017-08-25	44.00	44.10	43.75	43.85	371761
2017-08-28	44.10	44.45	43.95	44.20	437486
2017-08-29	43.75	44.40	43.75	44.20	469445
2017-08-30	44.35	45.10	44.31	45.10	716570
2017-08-31	45.40	45.50	44.68	44.85	629633
2017-09-01	44.85	45.40	44.60	45.15	397912
2017-09-05	45.15	45.30	44.33	44.40	532469
2017-09-06	44.70	44.90	44.40	44.65	525402
2017-09-07	44.80	44.80	43.85	44.00	524776
2017-09-08	43.95	44.35	43.75	44.00	830253
2017-09-11	44.45	45.10	44.35	45.05	827600
2017-09-12	45.30	45.95	45.25	45.80	492604
2017-09-13	45.55	46.18	45.40	45.95	464738
2017-09-14	45.70	46.33	45.70	46.30	276552
2017-09-15	46.35	46.95	46.20	46.85	996832
2017-09-18	46.95	47.80	46.95	47.80	350911
2017-09-19	47.90	48.40	47.75	48.15	605681
2017-09-20	48.20	48.92	48.05	48.50	561744
2017-09-21	48.45	48.79	48.15	48.60	492284
2017-09-22	48.45	49.23	48.45	49.10	397321
2017-09-25	49.10	49.35	48.80	49.05	305867
2017-09-26	48.65	48.65	47.75	47.85	679806
2017-09-27	48.10	48.75	47.90	48.35	573187
2017-09-28	48.25	48.85	48.20	48.75	340414
2017-09-29	48.70	48.93	48.40	48.55	501269
2017-10-02	48.75	49.20	48.30	48.55	741271
2017-10-03	48.75	49.10	48.05	48.75	556721
2017-10-04	48.65	49.05	48.60	48.75	406468
2017-10-05	48.75	49.00	48.60	48.80	350140
2017-10-06	48.65	49.40	48.50	49.35	488186
2017-10-09	49.50	50.10	49.41	50.00	10533071
2017-10-10	50.30	50.40	49.83	49.90	544634
2017-10-11	49.90	50.15	49.50	49.75	400699
2017-10-12	49.60	50.25	49.30	50.15	633262
2017-10-13	50.60	50.75	50.15	50.40	371229
2017-10-16	50.75	50.80	49.75	49.85	675016
2017-10-17	49.85	50.10	49.40	49.55	431346
2017-10-18	49.60	50.15	49.06	50.10	397585
2017-10-19	49.95	50.40	49.55	50.40	350504
2017-10-20	50.65	51.20	50.50	51.00	403848
2017-10-23	50.90	50.95	50.40	50.55	736868
2017-10-24	51.50	52.45	51.30	51.55	920770
2017-10-25	53.10	53.10	48.90	49.10	980532
2017-10-26	49.10	49.15	48.25	48.75	751669
2017-10-27	48.80	48.92	47.75	47.90	854130
2017-10-30	47.75	48.05	46.90	47.00	609820
2017-10-31	47.25	47.50	46.85	47.15	721081
2017-11-01	47.80	47.85	46.08	46.55	991437
2017-11-02	46.60	47.10	46.10	46.70	1119231
2017-11-03	46.65	46.90	46.25	46.65	703986
2017-11-06	46.70	47.15	46.70	47.15	512297
2017-11-07	47.05	47.25	46.60	46.90	418430
2017-11-08	46.75	47.00	46.15	46.45	464960
2017-11-09	45.95	46.30	45.55	46.20	614838
2017-11-10	46.20	46.75	45.90	46.65	489706
2017-11-13	46.25	47.40	46.15	46.75	860883
2017-11-14	46.50	46.75	45.50	45.55	698874
2017-11-15	45.05	45.58	44.73	44.58	626922
2017-11-16	44.95	46.03	44.75	45.95	555066
2017-11-17	45.65	46.40	45.45	46.00	501844
2017-11-20	46.20	46.75	45.98	46.55	431135
2017-11-21	46.75	47.35	46.75	47.35	651063
2017-11-22	47.50	47.55	46.90	47.00	270236
2017-11-24	47.40	47.50	46.75	47.00	124839
2017-11-27	47.10	47.60	47.05	47.45	603876
2017-11-28	47.70	49.00	47.43	48.85	685527
2017-11-29	48.95	49.45	48.95	49.25	659401
2017-11-30	49.65	50.15	49.30	49.90	1013264
2017-12-01	49.80	49.85	47.60	49.20	738896
2017-12-04	49.95	52.40	49.95	50.05	1286124
2017-12-05	49.85	49.90	48.40	48.85	734455
2017-12-06	48.80	49.25	48.75	48.80	469395
2017-12-07	48.65	49.75	48.65	49.35	837462
2017-12-08	49.55	49.80	48.85	49.00	460463
2017-12-11	48.95	49.13	48.35	48.40	317550
2017-12-12	48.50	48.80	48.10	48.65	588992
2017-12-13	48.55	49.45	48.45	48.70	365951
2017-12-14	48.65	48.80	47.45	47.50	672043
2017-12-15	47.75	48.40	47.40	47.45	1288564
2017-12-18	47.85	49.25	47.70	48.90	758530
2017-12-19	48.85	49.15	48.60	48.65	366254
2017-12-20	49.05	49.23	48.60	48.60	655908
2017-12-21	48.90	49.55	48.70	49.15	752474
2017-12-22	49.25	49.25	48.63	48.80	296254
2017-12-26	48.70	49.15	48.65	49.05	300226
2017-12-27	49.10	49.30	48.68	48.90	350116
2017-12-28	48.95	49.15	48.65	49.05	242107
2017-12-29	49.10	49.60	48.80	49.15	428760
2018-01-02	50.15	51.50	50.05	51.30	1191928
2018-01-03	51.40	51.80	49.75	50.25	852645
2018-01-04	50.40	51.00	50.05	50.60	706251
2018-01-05	50.65	51.18	50.15	51.10	320559
2018-01-08	51.05	51.65	50.85	51.20	327702
2018-01-09	51.15	51.65	51.10	51.10	306372
2018-01-10	51.15	51.25	50.55	50.70	283123
2018-01-11	51.00	51.93	50.80	51.85	394054
2018-01-12	52.05	52.35	51.75	52.20	527427
2018-01-16	52.35	52.35	51.30	51.60	408946
2018-01-17	52.10	52.10	51.35	51.65	340349
2018-01-18	53.50	54.35	52.90	54.00	1246153
2018-01-19	54.30	55.35	54.00	55.25	913690
2018-01-22	55.15	55.65	54.60	55.50	811400
2018-01-23	55.20	55.38	53.85	53.95	818035
2018-01-24	54.40	54.70	53.55	54.65	757260
2018-01-25	55.25	55.65	54.20	54.90	969771
2018-01-26	54.90	55.15	54.25	54.70	541667
2018-01-29	54.30	54.90	53.80	53.85	636703
2018-01-30	53.20	53.60	52.50	53.05	716145
2018-01-31	53.30	53.30	52.05	52.55	923999
2018-02-01	52.20	52.85	51.25	52.45	1384091
2018-02-02	51.85	51.93	49.88	50.00	907003
2018-02-05	49.50	50.30	47.90	48.35	956436
2018-02-06	47.55	49.10	46.75	48.65	1096234
2018-02-07	47.75	47.80	45.85	46.00	2233700
2018-02-08	46.50	46.50	43.95	43.95	1523729
2018-02-09	44.45	44.85	42.90	44.45	1285019
2018-02-12	44.65	45.10	44.05	44.45	944440
2018-02-13	44.30	44.65	43.80	44.40	991871
2018-02-14	44.05	45.45	43.90	45.35	728169
2018-02-15	45.60	45.80	44.35	45.08	774787
2018-02-16	44.85	45.50	44.68	45.00	1035333
2018-02-20	44.65	45.45	44.55	45.15	820359
2018-02-21	45.10	46.65	45.10	46.15	1216364
2018-02-22	46.25	46.88	45.95	46.70	1283202
2018-02-23	46.90	47.10	45.95	46.60	669297
2018-02-26	46.75	46.95	46.00	46.30	760699
2018-02-27	46.15	46.60	45.15	45.15	699847
2018-02-28	45.30	45.30	43.70	43.80	1044736
2018-03-01	43.80	44.15	42.75	43.15	1038418
2018-03-02	42.35	43.65	41.85	43.50	849299
2018-03-05	43.40	44.25	43.05	44.00	531647
2018-03-06	44.35	44.85	43.90	44.80	514833
2018-03-07	44.25	44.75	43.90	44.35	490943
2018-03-08	44.35	45.15	44.30	45.10	593147
2018-03-09	45.50	47.08	45.43	46.70	919342
2018-03-12	46.65	46.85	46.10	46.20	844922
2018-03-13	46.50	46.95	45.58	45.70	708432
2018-03-14	46.00	46.10	44.40	44.65	601681
2018-03-15	44.75	45.00	44.45	44.80	609027
2018-03-16	44.80	45.85	44.70	45.70	846401
2018-03-19	45.45	46.00	44.90	45.65	715098
2018-03-20	47.40	49.15	47.40	48.65	2155699
2018-03-21	48.70	49.05	47.95	48.00	970373
2018-03-22	46.90	47.75	45.60	45.85	808798
2018-03-23	46.10	46.13	44.15	44.20	637220
2018-03-26	44.95	45.35	43.73	45.35	1157893
2018-03-27	45.70	45.75	44.25	44.50	758203
2018-03-28	44.55	45.63	44.38	45.40	1193726
2018-03-29	45.70	46.65	45.45	45.60	1048058
2018-04-02	45.65	45.90	43.65	43.90	631602
2018-04-03	44.10	44.80	43.75	44.50	804789
2018-04-04	43.65	44.95	43.55	44.80	557928
2018-04-05	45.55	47.50	45.50	46.75	1180983
2018-04-06	46.10	46.35	44.23	44.80	892271
2018-04-09	45.20	46.20	44.90	44.95	591573
2018-04-10	46.15	46.70	45.65	46.15	479324
2018-04-11	45.65	46.20	45.50	45.70	397362
2018-04-12	45.85	46.68	45.70	46.30	292090
2018-04-13	46.75	46.75	45.90	46.10	520849
2018-04-16	46.40	46.65	45.95	46.35	438708
2018-04-17	46.80	46.98	46.54	46.65	490346
2018-04-18	46.65	47.50	46.30	47.10	473747
2018-04-19	47.20	47.35	46.55	47.05	329236
2018-04-20	46.85	46.90	45.80	46.30	356164
2018-04-23	46.50	46.54	45.85	45.95	382013
2018-04-24	46.30	46.63	43.45	43.60	1468748
2018-04-25	43.60	44.70	42.95	43.85	1525228
2018-04-26	44.00	44.15	43.08	43.90	504220
2018-04-27	43.35	44.15	43.18	43.55	1295032
2018-04-30	43.55	43.80	42.75	42.75	1057611
2018-05-01	42.95	44.50	41.95	44.40	1858888
2018-05-02	44.65	46.75	44.30	45.45	1865882
2018-05-03	45.30	45.60	43.83	44.90	1045324
2018-05-04	45.20	47.20	44.60	46.25	695750
2018-05-07	46.70	47.85	46.50	47.05	679134
2018-05-08	47.55	48.15	47.50	48.15	1056777
2018-05-09	48.20	48.53	47.75	48.05	644697
2018-05-10	48.05	48.45	47.65	47.85	711852
2018-05-11	47.80	48.03	47.55	48.00	489318
2018-05-14	47.95	48.15	47.75	47.90	601608
2018-05-15	47.55	48.65	47.55	48.55	588565
2018-05-16	48.65	49.65	48.40	48.82	645483
2018-05-17	48.85	49.95	48.75	49.45	510025
2018-05-18	49.35	49.95	49.10	49.80	470347
2018-05-21	50.25	50.45	49.90	50.05	523986
2018-05-22	50.35	50.50	49.38	49.40	598783
2018-05-23	49.05	49.45	48.80	49.15	480118
2018-05-24	48.90	49.55	48.65	49.35	447695
2018-05-25	49.05	49.20	48.50	48.75	326034
2018-05-29	50.05	50.55	48.58	48.90	1442015
2018-05-30	49.43	49.60	48.55	48.75	1185079
2018-05-31	49.70	49.70	46.90	47.30	912364
2018-06-01	47.65	48.40	47.30	47.55	829826
2018-06-04	47.25	47.95	46.83	46.90	464583
2018-06-05	46.95	47.60	46.78	47.60	607555
2018-06-06	47.85	48.38	47.30	48.25	461000
2018-06-07	48.30	48.75	47.90	48.45	588411
2018-06-08	48.30	48.68	47.93	48.55	291977
2018-06-11	48.75	48.90	48.35	48.40	246577
2018-06-12	48.35	48.75	48.20	48.50	314971
2018-06-13	48.45	48.85	48.23	48.50	814167
2018-06-14	48.50	48.55	47.70	48.10	436381
2018-06-15	47.35	47.85	46.70	47.70	900529
2018-06-18	47.25	47.90	47.15	47.65	383535
2018-06-19	47.00	47.20	45.80	46.10	852457
2018-06-20	46.20	46.45	45.40	46.05	1295018
2018-06-21	45.90	45.90	44.30	44.45	728809
2018-06-22	44.90	45.65	44.50	44.60	776791
2018-06-25	44.25	44.30	43.35	44.05	704450
2018-06-26	44.10	44.35	43.90	44.25	965455
2018-06-27	44.83	46.10	44.45	44.65	1183266
2018-06-28	44.50	44.75	43.35	43.55	899799
2018-06-29	43.70	44.30	43.55	43.55	663402
2018-07-02	42.95	43.45	42.75	43.30	412187
2018-07-03	43.65	43.80	43.00	43.20	227046
2018-07-05	43.65	43.80	42.90	43.45	398220
2018-07-06	43.30	43.60	42.65	43.40	330073
2018-07-09	43.60	44.85	43.35	44.65	599207
2018-07-10	44.70	45.00	44.05	44.50	510185
2018-07-11	43.85	44.10	43.55	43.70	603616
2018-07-12	44.10	44.35	43.25	44.30	618437
2018-07-13	44.30	45.20	44.30	44.75	395894
2018-07-16	44.60	44.75	43.35	43.55	495478
2018-07-17	43.30	44.38	43.25	44.15	683779
2018-07-18	44.30	44.90	43.70	44.80	481032
2018-07-19	44.60	45.60	44.15	45.35	717968
2018-07-20	45.10	45.40	44.70	45.05	355757
2018-07-23	44.80	44.80	44.10	44.25	405593
2018-07-24	44.90	45.23	44.20	44.35	631131
2018-07-25	44.05	44.35	43.60	44.00	663888
2018-07-26	44.10	45.58	44.10	45.20	529055
2018-07-27	45.45	45.70	44.90	45.40	516163
2018-07-30	45.60	46.70	45.55	46.00	1223877
2018-07-31	48.00	50.38	47.15	49.25	1607519
2018-08-01	49.65	50.00	46.35	46.55	1426176
2018-08-02	46.20	47.50	45.90	46.65	1118681
2018-08-03	46.45	47.35	46.05	46.50	1335728
2018-08-06	46.65	48.08	46.25	47.90	909297
2018-08-07	48.10	49.53	48.10	48.35	739564
2018-08-08	49.30	49.30	48.25	48.60	635843
2018-08-09	48.45	48.90	47.90	48.10	415774
2018-08-10	47.80	48.50	47.10	48.20	681105
2018-08-13	48.15	48.68	47.73	48.25	601133
2018-08-14	48.35	48.65	47.95	48.00	343552
2018-08-15	47.45	47.55	46.30	46.77	609770
2018-08-16	47.10	47.45	46.95	47.35	540977
2018-08-17	47.10	47.88	47.10	47.70	334904
2018-08-20	48.00	48.15	47.65	47.85	736206
2018-08-21	47.85	49.05	47.85	49.00	558477
2018-08-22	50.60	50.60	47.78	47.95	543743
2018-08-23	47.65	47.80	47.10	47.25	388448
2018-08-24	47.60	47.75	47.00	47.55	341559
2018-08-27	47.70	48.90	47.70	48.70	417561
2018-08-28	49.90	50.05	48.10	48.50	426528
2018-08-29	48.70	49.20	48.45	49.00	542980
2018-08-30	49.00	49.60	48.68	48.90	597110
2018-08-31	48.70	49.65	48.40	48.65	541653
2018-09-04	48.45	48.65	47.75	48.55	384026
2018-09-05	48.45	48.85	48.20	48.60	572905
2018-09-06	48.65	49.30	47.95	48.10	565204
2018-09-07	47.90	48.10	47.20	47.65	312549
2018-09-10	47.95	48.40	47.70	47.90	426262
2018-09-11	47.50	48.15	47.30	47.75	428741
2018-09-12	47.60	48.05	46.98	47.95	621142
2018-09-13	48.30	48.53	47.55	47.75	600719
2018-09-14	47.70	48.75	47.70	48.10	601767
2018-09-17	48.20	48.85	47.95	48.70	680427
2018-09-18	48.75	49.05	48.10	48.60	590900
2018-09-19	48.75	49.90	48.75	49.50	799975
2018-09-20	50.05	51.60	50.05	51.55	1050300
2018-09-21	51.85	52.45	51.60	52.10	1165406
2018-09-24	51.90	51.90	51.15	51.45	456825
2018-09-25	51.60	51.68	50.80	50.95	464570
2018-09-26	50.75	51.10	50.10	50.20	399826
2018-09-27	50.20	50.70	49.88	50.05	503313
2018-09-28	49.90	50.05	49.45	49.85	756002
2018-10-01	50.28	50.42	49.57	49.85	407541
2018-10-02	49.79	50.07	49.44	49.72	474314
2018-10-03	49.85	50.31	49.66	50.05	1277321
2018-10-04	49.90	50.39	49.56	49.96	658906
2018-10-05	49.84	49.90	48.47	48.71	416268
2018-10-08	48.47	48.83	47.99	48.60	373411
2018-10-09	48.22	48.22	47.06	47.13	613310
2018-10-10	47.02	47.02	45.00	45.02	734503
2018-10-11	45.00	45.66	43.65	43.67	1093824
2018-10-12	44.32	44.32	42.27	42.84	826014
2018-10-15	42.85	43.39	42.26	42.72	915730
2018-10-16	43.11	43.39	42.42	43.36	517590
2018-10-17	43.13	43.34	42.40	42.80	620850
2018-10-18	42.42	42.42	40.86	41.17	1089056
2018-10-19	41.24	41.54	40.16	40.47	626819
2018-10-22	40.65	41.03	40.43	40.52	905509
2018-10-23	39.81	40.11	38.84	39.62	656415
2018-10-24	39.62	39.71	37.36	37.42	1121900
2018-10-25	37.85	38.24	36.95	37.19	1412402
2018-10-26	36.69	37.92	36.50	37.56	1149275
2018-10-29	38.30	38.59	36.77	37.25	911017
2018-10-30	36.84	38.13	34.90	38.11	2526668
2018-10-31	38.86	39.98	38.78	39.55	1426064
2018-11-01	39.49	40.73	39.08	40.24	916295
2018-11-02	40.70	41.36	39.97	40.60	696999
2018-11-05	41.00	41.16	40.13	40.64	928293
2018-11-06	40.55	41.11	40.33	40.96	719988
2018-11-07	41.51	42.64	41.35	42.49	716518
2018-11-08	42.19	42.66	41.94	42.12	481034
2018-11-09	41.71	41.86	40.25	40.66	454537
2018-11-12	40.76	40.80	39.65	39.67	1213896
2018-11-13	39.88	41.24	39.88	40.12	514578
2018-11-14	40.51	41.11	39.16	39.73	1685914
2018-11-15	39.30	41.34	39.08	41.16	862303
2018-11-16	40.95	41.29	40.30	40.61	666752
2018-11-19	40.47	40.66	39.65	39.67	636167
2018-11-20	39.01	39.71	38.56	38.87	494768
2018-11-21	39.00	39.90	38.96	39.19	325788
2018-11-23	38.56	39.54	38.56	39.04	199925
2018-11-26	39.44	40.01	39.31	39.55	720471
2018-11-27	39.16	39.56	38.59	38.85	609244
2018-11-28	39.03	39.78	38.22	39.78	1029368
2018-11-29	39.56	39.90	38.87	39.20	480524
2018-11-30	39.00	40.23	39.00	40.15	578456
2018-12-03	41.74	43.34	41.50	41.52	1060679
2018-12-04	41.31	41.43	39.64	39.74	1119101
2018-12-06	38.65	38.76	37.49	38.74	724110
2018-12-07	38.80	39.52	37.28	37.50	489500
2018-12-10	37.44	37.64	36.41	37.30	802763
2018-12-11	38.08	38.64	37.37	37.64	1279307
2018-12-12	38.40	39.27	38.26	38.67	1163837
2018-12-13	38.98	39.32	38.00	38.02	538067
2018-12-14	37.48	38.66	37.48	37.86	508986
2018-12-17	37.84	38.60	37.13	37.37	573778
2018-12-18	37.74	38.57	37.32	37.62	907806
2018-12-19	37.77	38.31	36.11	36.33	585550
2018-12-20	36.19	36.85	35.61	36.12	419285
2018-12-21	36.10	36.48	35.48	35.66	1214115
2018-12-24	35.37	35.53	34.39	34.43	322476
2018-12-26	34.58	36.62	33.98	36.57	391832
2018-12-27	35.54	37.11	35.54	37.10	541981
2018-12-28	37.15	37.72	36.67	36.84	566081
2018-12-31	36.90	37.40	36.34	37.32	531687
2019-01-02	36.47	37.94	36.26	37.66	490325
2019-01-03	37.47	37.68	36.27	36.39	564697
2019-01-04	37.09	38.56	37.09	38.51	387377
2019-01-07	38.45	39.43	38.14	39.14	931462
2019-01-08	39.58	40.26	39.20	39.68	885442
2019-01-09	40.07	40.63	39.89	40.32	626219
2019-01-10	40.06	41.41	39.95	41.36	527448
2019-01-11	41.27	41.76	40.83	41.59	500567
2019-01-14	41.26	41.67	40.96	41.32	881723
2019-01-15	41.27	41.66	40.92	41.32	663924
2019-01-16	41.39	42.37	41.39	41.95	957251
2019-01-17	41.58	43.04	41.58	42.78	915760
2019-01-18	43.20	44.13	43.00	44.08	656125
2019-01-22	43.27	43.33	42.17	42.56	559146
2019-01-23	42.76	42.97	41.39	41.88	439144
2019-01-24	41.89	42.30	41.63	41.67	609162
2019-01-25	42.39	42.95	42.22	42.47	606960
2019-01-28	41.77	42.03	41.08	41.92	625007
2019-01-29	42.28	42.77	42.27	42.64	450908
2019-01-30	43.19	44.02	42.51	43.53	787548
2019-01-31	43.41	43.64	42.50	42.59	1187453
2019-02-01	42.55	43.28	42.42	42.89	654013
2019-02-04	42.89	43.51	42.66	43.44	448254
2019-02-05	43.54	43.64	42.81	43.42	552378
2019-02-06	43.40	43.87	43.28	43.50	810861
2019-02-07	42.93	43.84	41.78	42.02	1358522
2019-02-08	41.87	42.23	41.04	41.96	936118
2019-02-11	42.20	42.25	41.70	42.15	563153
2019-02-12	42.60	43.76	42.60	43.28	857233
2019-02-13	43.62	44.10	43.18	43.50	771035
2019-02-14	43.24	43.40	42.51	42.64	731846
2019-02-15	43.00	43.53	42.87	43.11	927219
2019-02-19	43.10	43.63	42.95	43.19	944557
2019-02-20	43.25	43.88	43.14	43.51	2019318
2019-02-21	43.47	43.89	43.07	43.40	557464
2019-02-22	43.84	43.92	43.43	43.71	663343
2019-02-25	44.00	44.29	43.70	43.71	746217
2019-02-26	43.51	43.87	43.31	43.36	838038
2019-02-27	43.41	43.77	43.23	43.64	381114
2019-02-28	43.58	43.72	42.97	43.39	2088848
2019-03-01	43.88	44.12	43.30	43.54	728631
2019-03-04	43.73	43.88	43.04	43.40	347264
2019-03-05	43.28	43.82	43.07	43.72	1027331
2019-03-06	43.72	44.13	43.21	43.24	575361
2019-03-07	43.17	43.17	42.18	42.68	458079
2019-03-08	42.16	42.79	42.07	42.65	536481
2019-03-11	42.67	43.39	42.54	43.30	591773
2019-03-12	43.30	43.51	43.11	43.45	580463
2019-03-13	43.68	44.14	43.48	43.99	927712
2019-03-14	43.80	43.86	43.04	43.30	624885
2019-03-15	43.35	43.72	43.14	43.29	777649
2019-03-18	43.34	43.97	43.21	43.95	412336
2019-03-19	44.26	44.44	43.67	43.76	497475
2019-03-20	43.58	44.10	43.12	43.71	954086
2019-03-21	43.61	44.63	43.58	44.48	790132
2019-03-22	44.16	44.36	41.58	41.63	1170904
2019-03-25	41.51	41.99	41.39	41.95	723269
2019-03-26	42.43	42.82	42.14	42.45	478773
2019-03-27	42.50	42.90	42.23	42.44	693601
2019-03-28	42.37	43.14	42.34	42.78	673247
2019-03-29	43.22	43.89	43.13	43.62	469605
2019-04-01	44.29	45.43	44.27	45.38	1073760
2019-04-02	45.43	45.75	44.98	45.63	744788
2019-04-03	46.07	46.78	46.07	46.34	921090
2019-04-04	46.43	47.12	46.26	46.78	648530
2019-04-05	47.01	47.68	46.95	47.60	588357
2019-04-08	47.32	47.45	46.88	46.99	652122
2019-04-09	46.60	46.95	46.20	46.52	670522
2019-04-10	46.51	46.63	45.57	46.16	861814
2019-04-11	46.38	46.81	46.13	46.79	640282
2019-04-12	47.41	47.79	47.20	47.72	547980
2019-04-15	47.95	47.98	47.31	47.46	520691
2019-04-16	47.67	48.08	47.57	47.99	477916
2019-04-17	48.27	48.43	47.71	47.83	386623
2019-04-18	48.37	48.43	47.73	47.93	512657
2019-04-22	47.80	47.96	47.41	47.86	478479
2019-04-23	47.72	48.48	47.56	48.09	311169
2019-04-24	48.01	48.66	47.88	47.90	407962
2019-04-25	47.50	47.50	46.58	46.61	252064
2019-04-26	46.75	47.79	46.63	47.76	402210
2019-04-29	47.98	48.38	47.72	48.14	658597
2019-04-30	48.25	48.31	47.44	47.95	1093378
2019-05-01	50.00	51.98	49.19	51.79	2665118
2019-05-02	51.80	51.90	49.78	50.53	1315452
2019-05-03	50.77	52.31	50.72	52.16	1000086
2019-05-06	50.25	51.80	49.42	51.40	953714
2019-05-07	50.66	51.25	50.08	50.38	892377
2019-05-08	50.37	50.81	50.00	50.03	667481
2019-05-09	49.42	50.14	49.03	49.92	753729
2019-05-10	49.56	50.12	48.58	50.02	540986
2019-05-13	48.86	48.95	47.62	48.05	582788
2019-05-14	48.34	48.45	47.69	48.12	551827
2019-05-15	48.12	48.61	47.45	48.48	487384
2019-05-16	48.85	49.29	47.72	47.88	935043
2019-05-17	47.28	47.72	46.40	46.52	661799
2019-05-20	46.06	46.56	45.77	45.58	515592
2019-05-21	46.07	46.67	45.88	46.47	461082
2019-05-22	46.37	46.58	45.46	45.75	512018
2019-05-23	45.04	45.04	44.26	44.62	567310
2019-05-24	44.97	45.25	44.42	44.46	539292
2019-05-28	44.85	44.96	43.76	43.78	753385
2019-05-29	43.54	44.43	43.28	44.29	578948
2019-05-30	44.35	44.74	43.66	44.09	477385
2019-05-31	43.37	44.40	43.25	44.01	1342283
2019-06-03	44.05	45.54	44.05	45.23	687399
2019-06-04	45.67	46.76	45.50	46.60	809926
2019-06-05	46.81	47.25	46.10	46.84	726318
2019-06-06	46.84	47.57	46.48	47.39	1002049
2019-06-07	47.66	47.87	47.19	47.52	467230
2019-06-10	47.60	48.30	47.60	47.77	348473
2019-06-11	48.53	48.84	48.07	48.21	412461
2019-06-12	48.14	48.27	47.83	47.98	459290
2019-06-13	48.40	48.78	48.09	48.32	566685
2019-06-14	48.02	48.02	46.60	47.40	632991
2019-06-17	47.36	47.63	46.49	46.85	867036
2019-06-18	47.42	48.59	47.35	48.29	625356
2019-06-19	48.50	49.06	48.12	49.01	465846
2019-06-20	49.70	50.29	49.02	50.16	628858
2019-06-21	50.05	50.41	49.65	49.83	856975
2019-06-24	50.03	50.46	49.61	49.62	411944
2019-06-25	49.71	50.35	49.51	50.26	567970
2019-06-26	50.30	50.96	50.17	50.67	346138
2019-06-27	50.59	50.77	49.92	50.47	429828
2019-06-28	50.65	51.48	50.34	51.34	912516
2019-07-01	51.82	52.38	50.74	51.20	483995
2019-07-02	50.82	50.98	49.85	50.20	580092
2019-07-03	50.19	50.39	49.90	50.31	427617
2019-07-05	49.78	49.95	49.12	49.81	671892
2019-07-08	49.64	50.05	49.26	49.50	496048
2019-07-09	49.30	49.40	48.46	48.88	408913
2019-07-10	49.23	49.39	47.77	47.96	699785
2019-07-11	47.94	48.08	46.81	47.49	814722
2019-07-12	47.64	48.51	47.64	48.37	628253
2019-07-15	47.47	48.06	47.02	47.70	708318
2019-07-16	48.60	49.12	47.45	48.74	1309404
2019-07-17	48.73	49.02	47.86	47.89	692406
2019-07-18	47.97	48.29	47.25	47.40	431374
2019-07-19	47.63	48.30	47.45	47.68	445556
2019-07-22	47.76	47.94	47.20	47.66	471749
2019-07-23	48.13	49.27	47.70	49.24	546239
2019-07-24	47.88	50.09	47.88	50.00	597359
2019-07-25	50.00	50.01	48.04	48.33	784180
2019-07-26	48.40	48.55	47.78	48.00	803263
2019-07-29	48.10	48.77	47.89	48.40	760961
2019-07-30	47.84	48.67	47.39	48.47	851939
2019-07-31	46.30	46.93	44.12	45.71	1915964
2019-08-01	45.22	45.49	42.93	43.19	1280257
2019-08-02	43.11	43.80	42.49	43.45	1074840
2019-08-05	42.50	42.63	41.89	42.35	552102
2019-08-06	42.54	43.14	42.35	42.87	506507
2019-08-07	42.15	42.74	41.79	42.49	562488
2019-08-08	42.77	43.20	42.50	42.97	621977
2019-08-09	42.74	42.76	41.39	41.43	543214
2019-08-12	41.14	41.66	40.89	41.30	621971
2019-08-13	41.17	42.54	41.00	41.42	567499
2019-08-14	40.44	40.54	39.38	40.01	823758
2019-08-15	40.16	40.21	39.23	39.42	470340
2019-08-16	39.75	40.26	39.74	39.93	639522
2019-08-19	40.51	40.70	40.21	40.22	471628
2019-08-20	40.00	40.13	39.65	40.00	524008
2019-08-21	40.40	40.82	40.03	40.28	532987
2019-08-22	40.57	41.06	40.14	40.22	448197
2019-08-23	39.85	40.03	38.70	38.81	517135
2019-08-26	39.29	39.29	38.50	38.69	577831
2019-08-27	39.05	39.11	37.91	38.07	589663
2019-08-28	37.93	38.96	37.74	38.81	545990
2019-08-29	39.47	39.68	39.01	39.53	941427
2019-08-30	39.98	40.44	39.76	40.18	530013
2019-09-03	39.76	39.76	38.40	38.80	465069
2019-09-04	39.18	39.66	39.11	39.32	316100
2019-09-05	40.06	41.23	40.01	40.89	517212
2019-09-06	41.09	41.41	40.60	41.00	518140
2019-09-09	41.28	42.28	41.06	42.06	779253
2019-09-10	42.23	44.30	41.48	44.27	662262
2019-09-11	44.53	45.22	43.74	45.17	507799
2019-09-12	45.15	45.34	43.79	44.43	883540
2019-09-13	45.09	45.43	44.25	44.63	512655
2019-09-16	44.69	45.12	44.38	45.04	548587
2019-09-17	44.66	44.74	43.87	44.49	582612
2019-09-18	44.30	44.61	43.67	44.52	433469
2019-09-19	44.46	44.98	44.21	44.34	617787
2019-09-20	44.50	44.83	44.12	44.21	751936
2019-09-23	43.69	44.38	43.60	43.92	446642
2019-09-24	43.92	44.08	42.91	42.95	460109
2019-09-25	42.95	44.05	42.91	43.80	446352
2019-09-26	42.54	43.73	42.16	43.44	640384
2019-09-27	43.66	44.02	42.63	42.90	538863
2019-09-30	43.01	43.64	42.70	43.51	524162
2019-10-01	43.96	44.33	41.67	41.70	339136
2019-10-02	41.11	41.39	40.48	41.19	528187
2019-10-03	40.99	41.55	40.41	41.54	319034
2019-10-04	41.58	41.89	41.18	41.83	264986
2019-10-07	41.83	42.38	41.57	41.95	477297
2019-10-08	41.37	41.55	40.93	41.03	593537
2019-10-09	41.38	41.38	40.56	41.08	370058
2019-10-10	41.15	42.05	41.15	41.80	397810
2019-10-11	42.53	44.05	42.53	43.05	413140
2019-10-14	42.75	43.22	42.50	43.01	224394
2019-10-15	43.00	44.07	42.74	43.93	451108
2019-10-16	43.99	44.40	43.59	43.62	373910
2019-10-17	43.88	44.76	43.64	44.25	262574
2019-10-18	44.10	44.53	43.84	44.36	256855
2019-10-21	44.85	45.30	44.57	44.59	655945
2019-10-22	44.51	46.30	43.88	46.01	747408
2019-10-23	46.00	46.50	45.77	46.20	444332
2019-10-24	46.30	46.67	45.56	46.54	519760
2019-10-25	46.55	47.94	46.50	47.83	519163
2019-10-28	48.25	48.99	48.03	48.14	660937
2019-10-29	47.76	49.13	47.76	49.05	634091
2019-10-30	48.92	49.37	48.36	48.96	799805
2019-10-31	48.30	49.64	45.81	49.00	1515789
2019-11-01	49.36	51.51	49.35	51.50	1098625
2019-11-04	52.19	53.31	51.94	53.04	1374705
2019-11-05	53.07	53.75	52.56	52.75	841531
2019-11-06	52.63	53.02	52.00	52.73	673675
2019-11-07	53.72	54.52	53.22	53.48	1118012
2019-11-08	53.45	53.98	53.04	53.65	662806
2019-11-11	53.24	54.12	52.90	54.09	466171
2019-11-12	54.09	54.23	53.61	53.84	624224
2019-11-13	53.40	53.90	52.82	52.96	608115
2019-11-14	52.82	53.35	52.66	53.17	386471
2019-11-15	53.62	54.27	53.55	53.90	483597
2019-11-18	53.41	53.50	52.33	52.56	627419
2019-11-19	53.00	53.00	52.35	52.78	535555
2019-11-20	52.44	52.85	51.67	51.66	874730
2019-11-21	51.82	51.99	51.46	51.63	587687
2019-11-22	51.98	52.29	51.64	52.25	298399
2019-11-25	52.36	53.40	52.19	52.88	391187
2019-11-26	52.71	52.82	52.06	52.72	462193
2019-11-27	52.60	53.25	52.50	53.12	383042
2019-11-29	53.00	53.05	52.34	52.59	185922
2019-12-02	52.90	53.17	52.19	52.19	386615
2019-12-03	51.59	51.99	50.94	51.73	462089
2019-12-04	52.20	53.11	52.18	52.31	528638
2019-12-05	52.50	52.78	52.20	52.66	320781
2019-12-06	53.37	53.75	53.20	53.52	583863
2019-12-09	53.38	53.87	53.15	53.47	384188
2019-12-10	53.16	53.86	52.91	53.44	501805
2019-12-11	53.59	54.48	53.50	54.33	544547
2019-12-12	54.31	57.18	53.85	56.92	1223416
2019-12-13	56.92	58.52	56.29	56.50	1141510
2019-12-16	57.05	57.41	56.00	56.00	773549
2019-12-17	55.98	56.35	55.74	55.99	594789
2019-12-18	55.98	56.25	55.59	56.03	470652
2019-12-19	56.12	56.34	55.81	56.02	445086
2019-12-20	56.38	56.64	55.77	56.08	1635793
2019-12-23	56.21	56.72	55.77	56.72	342925
2019-12-24	56.72	56.81	56.19	56.39	157014
2019-12-26	56.61	56.78	56.20	56.68	289922
2019-12-27	56.85	56.92	56.44	56.58	383741
2019-12-30	56.53	56.70	56.18	56.43	195775
2019-12-31	56.46	56.75	56.19	56.31	337079
2020-01-02	56.84	57.06	56.12	57.04	449063
2020-01-03	56.07	56.87	55.86	56.81	362734
2020-01-06	56.15	56.76	55.86	56.72	481839
2020-01-07	58.39	58.39	56.93	57.30	876472
2020-01-08	57.53	58.37	57.14	58.09	685252
2020-01-09	58.20	58.58	57.91	58.46	421592
2020-01-10	58.29	58.61	57.17	57.37	520049
2020-01-13	57.23	57.73	56.76	57.68	803263
2020-01-14	57.58	58.28	57.23	57.93	814418
2020-01-15	57.70	58.07	56.93	57.59	620552
2020-01-16	58.00	58.32	57.65	58.25	342548
2020-01-17	58.60	58.78	58.18	58.22	352942
2020-01-21	57.79	57.94	56.86	57.16	224007
2020-01-22	57.45	57.66	56.70	56.93	338212
2020-01-23	56.53	56.75	55.55	56.68	429572
2020-01-24	56.87	56.87	55.18	55.71	399274
2020-01-27	54.43	55.17	54.07	54.46	338342
2020-01-28	54.95	55.46	54.59	54.99	245679
2020-01-29	55.36	55.69	54.70	54.71	451515
2020-01-30	54.35	54.99	53.72	54.92	423675
2020-01-31	54.59	54.76	52.35	52.53	662421
2020-02-03	52.81	54.23	52.59	53.79	793317
2020-02-04	54.88	56.45	54.65	55.89	1053336
2020-02-05	56.12	57.99	54.87	56.97	1363301
2020-02-06	57.06	57.24	55.19	55.78	988834
2020-02-07	55.22	55.67	53.20	53.31	829876
2020-02-10	53.03	53.60	52.59	52.74	742199
2020-02-11	53.19	54.39	53.19	53.87	609214
2020-02-12	54.29	55.61	54.29	55.16	712508
2020-02-13	54.69	55.39	54.50	55.11	453592
2020-02-14	54.98	55.33	53.85	54.09	583589
2020-02-18	53.88	54.14	53.13	53.56	508014
2020-02-19	53.73	53.83	52.25	52.05	796297
2020-02-20	51.90	53.06	51.45	52.33	967453
2020-02-21	51.94	52.16	51.36	51.95	633349
2020-02-24	49.72	49.82	49.02	49.41	1081791
2020-02-25	49.43	49.50	46.79	46.82	446085
2020-02-26	47.28	47.60	46.17	46.19	725350
2020-02-27	45.04	46.83	43.88	44.67	1057994
2020-02-28	42.80	44.97	42.61	44.84	1354600
2020-03-02	45.28	45.32	43.91	45.31	1283818
2020-03-03	45.31	45.92	42.24	43.05	959725
2020-03-04	43.80	44.91	42.75	44.80	996958
2020-03-05	43.13	43.43	41.46	42.22	864694
2020-03-06	40.67	42.27	40.20	41.21	815456
2020-03-09	38.27	38.47	35.80	36.47	991383
2020-03-10	38.09	39.96	35.78	39.32	1262288
2020-03-11	37.81	38.81	35.34	35.77	980131
2020-03-12	33.05	35.29	31.57	31.57	1440937
2020-03-13	33.86	34.60	31.40	34.60	922075
2020-03-16	30.23	33.46	29.06	30.50	1064675
2020-03-17	31.13	31.27	29.00	30.35	1139140
2020-03-18	28.04	29.59	22.26	24.27	1261162
2020-03-19	23.67	28.53	23.55	28.44	993127
2020-03-20	28.94	29.53	26.23	26.60	1036175
2020-03-23	26.14	26.56	24.12	25.26	768571
2020-03-24	27.17	30.92	26.96	29.90	714111
2020-03-25	30.27	34.39	29.47	33.30	777239
2020-03-26	33.66	34.80	32.67	34.43	723537
2020-03-27	32.67	33.11	31.47	32.02	501047
2020-03-30	31.42	33.21	30.31	33.06	745641
2020-03-31	33.06	33.26	31.92	32.34	791760
2020-04-01	30.86	31.36	29.50	30.00	802998
2020-04-02	29.86	31.84	29.81	30.97	614693
2020-04-03	30.70	31.22	28.26	29.25	645011
2020-04-06	31.30	33.25	30.72	33.03	853665
2020-04-07	34.60	35.18	32.95	33.06	736138
2020-04-08	33.83	34.85	33.08	34.59	423135
2020-04-09	35.84	36.75	34.25	35.12	588772
2020-04-13	35.12	35.34	33.62	34.99	759431
2020-04-14	35.92	36.62	35.12	35.49	843709
2020-04-15	34.00	34.65	32.87	33.65	986555
2020-04-16	33.48	34.14	32.81	33.59	1124998
2020-04-17	34.94	36.64	34.36	35.64	833157
2020-04-20	34.52	35.20	33.94	34.24	610399
2020-04-21	32.93	33.49	32.33	32.58	590661
2020-04-22	33.52	33.64	32.10	32.40	791356
2020-04-23	32.67	35.16	32.58	34.02	524790
2020-04-24	34.49	35.14	33.58	34.88	657287
2020-04-27	35.04	36.90	35.04	36.44	394062
2020-04-28	37.56	38.13	36.47	36.88	646352
2020-04-29	38.16	39.84	38.05	39.55	532686
2020-04-30	38.50	38.69	37.50	37.58	720848
2020-05-01	38.34	39.50	34.79	35.93	647914
2020-05-04	34.67	36.71	34.34	36.59	754368
2020-05-05	37.12	38.28	37.12	37.33	687772
2020-05-06	37.42	37.60	36.12	36.32	364517
2020-05-07	37.06	37.70	36.81	37.04	547284
2020-05-08	38.03	38.96	37.66	38.88	622047
2020-05-11	38.11	38.85	37.42	38.61	717225
2020-05-12	38.79	39.26	36.68	36.71	638468
2020-05-13	36.49	36.71	35.60	36.02	748405
2020-05-14	35.33	36.93	34.46	36.90	578965
2020-05-15	36.55	37.60	36.55	37.38	451645
2020-05-18	39.81	41.47	39.43	41.01	889468
2020-05-19	40.67	42.37	40.25	41.28	573269
2020-05-20	41.96	43.25	41.52	41.34	704741
2020-05-21	40.72	41.65	40.11	40.40	605261
2020-05-22	40.56	40.69	40.02	40.50	340946
2020-05-26	42.64	43.43	42.47	42.92	498892
2020-05-27	44.21	44.87	43.18	44.06	672822
2020-05-28	44.45	44.45	42.56	43.11	851313
2020-05-29	42.60	42.89	41.48	42.54	821852
2020-06-01	42.65	43.60	42.18	42.23	539528
2020-06-02	42.84	42.94	42.23	42.43	449937
2020-06-03	43.37	44.68	43.04	44.46	485084
2020-06-04	43.98	46.06	43.89	46.02	1009298
2020-06-05	47.45	48.98	47.15	48.10	864215
2020-06-08	48.87	49.99	48.51	49.71	801985
2020-06-09	48.30	48.80	47.67	48.01	558008
2020-06-10	47.84	47.84	45.71	45.95	473474
2020-06-11	43.24	44.50	41.77	41.97	619358
2020-06-12	44.02	44.02	41.42	43.37	680986
2020-06-15	41.52	43.84	41.33	43.51	520684
2020-06-16	45.82	46.28	44.29	45.05	506194
2020-06-17	45.21	45.41	44.16	44.59	667058
2020-06-18	43.86	45.07	43.82	44.13	538031
2020-06-19	44.75	45.27	43.84	44.14	1139626
2020-06-22	43.61	44.37	42.78	44.24	393064
2020-06-23	45.15	45.17	43.87	44.05	960098
2020-06-24	43.36	43.36	41.95	42.38	599760
2020-06-25	42.09	44.26	41.74	44.17	798618
2020-06-26	43.93	45.41	43.84	45.12	2267660
2020-06-29	45.57	45.92	44.85	45.40	1262992
2020-06-30	45.18	46.09	44.99	45.49	871664
2020-07-01	45.77	46.40	44.22	44.31	626026
2020-07-02	45.38	46.78	44.85	44.95	402355
2020-07-06	46.07	46.60	45.72	46.43	506635
2020-07-07	45.77	45.86	44.70	44.90	461827
2020-07-08	45.08	45.26	44.19	44.75	373036
2020-07-09	44.56	44.73	43.23	43.73	394149
2020-07-10	43.85	44.41	43.49	44.35	705335
2020-07-13	44.37	46.10	44.37	45.17	513269
2020-07-14	45.19	46.47	44.49	46.46	475554
2020-07-15	47.86	48.21	46.69	47.94	356147
2020-07-16	47.77	48.29	46.89	47.13	561219
2020-07-17	47.29	47.90	46.85	47.26	411895
2020-07-20	46.83	47.29	46.03	46.35	429773
2020-07-21	47.11	47.89	46.70	47.60	506654
2020-07-22	47.45	48.42	47.42	47.70	454328
2020-07-23	47.74	48.04	47.50	47.73	476474
2020-07-24	47.61	47.83	47.00	47.17	244103
2020-07-27	46.96	48.06	46.87	47.71	339360
2020-07-28	47.25	47.65	46.18	46.28	354790
2020-07-29	46.71	48.05	46.59	47.90	374814
2020-07-30	46.97	47.26	45.82	46.89	484466
2020-07-31	46.65	46.65	44.95	45.66	952953
2020-08-03	49.72	50.79	48.18	49.83	1019051
2020-08-04	49.99	50.19	48.78	49.06	648588
2020-08-05	49.56	50.30	49.24	50.05	630176
2020-08-06	49.79	50.86	49.39	50.66	694008
2020-08-07	50.69	51.83	50.50	51.81	635549
2020-08-10	52.21	54.41	52.00	54.31	1242092
2020-08-11	55.00	56.41	55.00	55.33	1465952
2020-08-12	56.08	56.54	55.01	55.81	512845
2020-08-13	55.27	56.08	54.91	55.14	364700
2020-08-14	54.55	55.71	54.55	55.37	346112
2020-08-17	55.34	55.78	54.53	54.81	274028
2020-08-18	54.40	54.91	54.16	54.35	371073
2020-08-19	54.50	55.02	53.99	53.73	347757
2020-08-20	53.20	54.11	52.90	53.44	491593
2020-08-21	53.51	53.87	52.81	53.04	412102
2020-08-24	53.42	54.39	52.99	54.32	516348
2020-08-25	54.74	55.06	53.82	54.44	218302
2020-08-26	54.50	54.63	53.87	54.47	218316
2020-08-27	54.99	55.04	53.89	54.22	284399
2020-08-28	54.30	55.04	53.92	55.02	311986
2020-08-31	54.76	54.84	54.17	54.19	318842
2020-09-01	54.00	56.60	53.92	56.48	707597
2020-09-02	56.53	57.56	55.99	57.38	466759
2020-09-03	57.03	57.27	54.54	54.86	508782
2020-09-04	55.92	56.12	54.35	55.19	573926
2020-09-08	54.35	55.22	53.78	53.82	542776
2020-09-09	54.28	56.17	54.28	55.85	502387
2020-09-10	56.18	56.44	55.22	55.27	655984
2020-09-11	55.55	56.69	55.34	56.29	429558
2020-09-14	56.88	57.12	56.11	56.83	542745
2020-09-15	57.27	57.84	56.49	57.58	694670
2020-09-16	58.00	58.62	57.26	57.59	756623
2020-09-17	56.75	57.47	55.73	56.82	593768
2020-09-18	56.90	57.31	55.57	55.77	992145
2020-09-21	54.20	54.24	52.67	53.67	685984
2020-09-22	53.57	54.42	53.20	54.30	571226
2020-09-23	54.27	55.11	52.98	53.03	448200
2020-09-24	53.17	54.18	52.51	53.52	362475
2020-09-25	52.96	53.97	52.89	53.58	322326
2020-09-28	54.73	55.30	54.30	54.81	438442
2020-09-29	54.63	55.21	54.21	54.54	272334
2020-09-30	54.99	55.64	53.69	54.22	525280
2020-10-01	54.68	55.10	53.30	53.88	598953
2020-10-02	52.71	55.78	52.71	55.25	313699
2020-10-05	55.92	57.78	55.92	57.65	473475
2020-10-06	57.98	60.05	57.86	58.00	703136
2020-10-07	58.90	59.89	58.49	59.43	454641
2020-10-08	59.94	60.12	59.20	59.81	381993
2020-10-09	60.31	61.27	60.20	60.55	393522
2020-10-12	60.96	61.32	59.70	59.76	311535
2020-10-13	59.52	60.10	59.24	59.67	439402
2020-10-14	59.71	60.61	59.33	59.39	286429
2020-10-15	58.56	60.14	58.38	59.94	259341
2020-10-16	59.96	60.77	59.69	59.83	299708
2020-10-19	60.00	60.58	59.22	59.41	205513
2020-10-20	59.70	60.99	59.61	60.35	464289
2020-10-21	60.42	61.82	60.06	60.08	433873
2020-10-22	60.24	61.23	60.02	60.48	360147
2020-10-23	61.09	61.40	60.40	61.26	349892
2020-10-26	60.35	60.62	59.27	59.87	237070
2020-10-27	59.54	60.15	58.14	58.35	591015
2020-10-28	56.91	57.63	55.98	56.57	728843
2020-10-29	55.83	58.44	55.35	58.14	971834
2020-10-30	58.44	59.81	57.80	59.70	706359
2020-11-02	60.76	62.83	60.16	62.80	738537
2020-11-03	63.81	64.50	62.82	63.94	847081
2020-11-04	63.20	63.20	60.12	60.20	923975
2020-11-05	61.24	64.22	61.24	63.23	551478
2020-11-06	63.50	64.55	62.78	63.04	785618
2020-11-09	68.87	69.68	66.97	67.71	863772
2020-11-10	68.65	71.03	68.40	71.01	1027275
2020-11-11	71.17	71.55	69.15	70.02	771884
2020-11-12	69.18	69.42	67.78	68.78	802892
2020-11-13	69.59	71.11	69.17	71.07	483776
2020-11-16	72.69	73.92	71.17	73.03	751652
2020-11-17	72.01	72.55	70.78	72.31	648752
2020-11-18	73.16	73.31	71.42	71.44	514703
2020-11-19	71.06	72.30	70.46	72.21	415902
2020-11-20	72.00	72.49	71.20	71.65	385292
2020-11-23	72.54	73.96	72.21	73.68	298889
2020-11-24	74.84	75.24	73.56	74.99	545931
2020-11-25	74.58	74.90	73.63	74.51	318218
2020-11-27	74.67	75.36	74.30	74.71	184956
2020-11-30	74.18	74.22	72.60	73.44	514013
2020-12-01	74.78	74.78	72.62	73.10	319276
2020-12-02	72.92	73.03	71.75	72.65	428059
2020-12-03	72.70	73.57	71.79	71.93	373854
2020-12-04	72.60	74.83	72.49	74.67	521474
2020-12-07	74.24	74.65	73.15	73.45	531222
2020-12-08	72.79	75.30	72.73	75.01	503914
2020-12-09	75.34	76.21	75.23	75.84	663725
2020-12-10	75.16	75.99	74.71	75.78	548415
2020-12-11	74.90	76.51	74.90	75.62	329418
2020-12-14	76.71	77.66	76.10	76.18	627440
2020-12-15	77.30	78.51	77.05	78.35	458271
2020-12-16	78.40	78.40	75.94	76.34	633455
2020-12-17	76.26	76.73	75.32	76.23	487493
2020-12-18	76.72	77.78	76.57	76.93	778166
2020-12-21	75.12	77.47	75.12	77.29	393583
2020-12-22	77.24	77.24	75.84	76.41	314013
2020-12-23	76.70	77.38	76.21	76.95	302733
2020-12-24	77.34	77.39	76.41	77.36	131443
2020-12-28	77.55	78.01	76.43	76.64	389796
2020-12-29	76.81	77.01	75.19	75.65	307916
2020-12-30	75.77	77.51	75.69	77.28	221933
2020-12-31	77.39	77.90	76.22	77.36	276404
2021-01-04	77.90	78.32	74.95	75.54	441483
2021-01-05	75.44	77.90	75.44	77.81	472156
2021-01-06	79.00	83.52	79.00	83.26	742554
2021-01-07	84.39	85.65	82.61	84.87	531177
2021-01-08	84.80	85.55	83.07	84.38	511612
2021-01-11	82.99	85.03	82.95	84.29	273191
2021-01-12	84.51	86.03	84.25	85.42	472507
2021-01-13	84.87	85.27	83.75	84.13	420392
2021-01-14	84.87	86.07	84.15	85.69	306166
2021-01-15	85.14	85.21	82.75	84.24	448262
2021-01-19	85.02	85.84	84.54	84.98	386643
2021-01-20	84.99	86.44	84.52	84.79	548849
2021-01-21	84.65	85.06	83.97	84.40	410270
2021-01-22	83.50	83.93	82.63	83.40	466485
2021-01-25	82.71	82.74	78.61	79.31	922168
2021-01-26	80.20	80.29	78.30	78.35	763475
2021-01-27	76.52	76.72	73.30	75.84	993685
2021-01-28	77.00	78.15	76.19	77.13	709538
2021-01-29	77.19	77.19	75.40	75.66	954057
2021-02-01	76.29	79.01	75.85	78.75	436197
2021-02-02	80.03	81.75	79.58	79.70	569707
2021-02-03	79.51	80.30	78.24	80.24	549991
2021-02-04	76.67	77.00	72.61	73.50	1906205
2021-02-05	74.24	74.35	72.10	72.79	1470800
2021-02-08	73.01	73.85	72.03	72.91	1320303
2021-02-09	72.55	74.57	71.05	74.44	1013114
2021-02-10	74.70	74.96	72.75	74.10	997290
2021-02-11	74.52	75.39	73.98	74.35	785379
2021-02-12	73.61	75.16	73.35	74.84	621131
2021-02-16	74.46	75.24	73.22	75.01	976733
2021-02-17	74.81	75.31	73.13	73.46	593605
2021-02-18	73.29	73.33	71.71	72.52	587414
2021-02-19	73.37	75.31	73.17	75.01	491278
2021-02-22	74.50	76.57	73.89	75.52	786977
2021-02-23	74.80	76.21	73.75	76.07	693930
2021-02-24	76.34	80.02	76.34	79.43	549280
2021-02-25	79.43	80.01	78.18	78.91	976634
2021-02-26	79.42	79.87	77.10	78.35	598279
2021-03-01	79.96	82.64	79.80	81.46	621431
2021-03-02	81.31	81.64	79.03	79.17	470344
2021-03-03	79.58	81.40	79.18	80.47	612957
2021-03-04	80.61	81.17	77.57	78.70	806059
2021-03-05	79.87	81.09	77.91	80.76	616152
2021-03-08	81.00	83.30	79.77	82.42	411081
2021-03-09	83.27	83.27	79.43	79.52	513444
2021-03-10	79.78	80.86	79.13	80.15	661724
2021-03-11	80.50	82.97	79.72	82.51	597533
2021-03-12	82.64	83.80	81.91	82.32	454551
2021-03-15	82.78	83.22	80.93	82.93	522418
2021-03-16	82.63	85.98	82.21	83.03	1690295
2021-03-17	82.93	85.99	82.93	85.84	753004
2021-03-18	86.01	87.92	84.49	84.83	557219
2021-03-19	84.44	84.92	82.47	84.02	1305745
2021-03-22	83.48	83.54	80.17	82.11	424955
2021-03-23	81.00	81.43	77.52	78.07	668524
2021-03-24	79.19	80.58	78.24	78.36	444899
2021-03-25	77.89	80.74	76.23	80.52	460785
2021-03-26	81.64	82.62	80.51	82.54	340921
2021-03-29	82.39	83.86	81.21	81.34	443260
2021-03-30	81.94	82.37	80.93	82.12	427954
2021-03-31	82.36	82.93	81.01	81.17	563416
2021-04-01	81.56	82.23	80.38	82.16	364968
2021-04-05	83.07	83.73	82.07	82.61	412482
2021-04-06	82.82	84.14	81.60	81.84	380227
2021-04-07	81.74	82.22	80.55	81.19	298322
2021-04-08	81.18	81.18	79.07	80.11	523557
2021-04-09	80.29	81.54	80.11	81.51	402279
2021-04-12	81.00	81.56	80.07	81.18	384992
2021-04-13	80.94	81.41	78.84	79.90	432234
2021-04-14	80.02	81.51	79.44	80.66	391433
2021-04-15	81.14	82.11	80.10	81.99	324684
2021-04-16	82.58	83.93	82.51	83.29	491210
2021-04-19	82.88	83.60	82.52	83.42	533794
2021-04-20	83.42	83.62	81.32	82.25	535937
2021-04-21	82.20	85.18	81.82	84.62	519632
2021-04-22	84.62	85.29	83.10	83.14	647807
2021-04-23	83.92	84.78	83.39	83.73	634737
2021-04-26	84.46	85.18	83.80	83.91	504861
2021-04-27	83.61	84.38	82.69	83.79	775012
2021-04-28	86.70	89.45	85.45	86.80	1039959
2021-04-29	87.55	88.19	85.20	87.28	679056
2021-04-30	86.60	86.67	83.38	83.87	680670
2021-05-03	85.01	86.00	83.92	85.46	508209
2021-05-04	85.28	88.17	84.18	88.00	740977
2021-05-05	88.50	89.98	87.16	89.43	478560
2021-05-06	89.16	90.47	87.97	90.45	491659
2021-05-07	89.79	91.48	88.91	91.33	414367
2021-05-10	92.13	92.39	89.71	89.72	547135
2021-05-11	88.49	90.04	87.32	89.80	482516
2021-05-12	89.84	90.69	86.26	86.33	406052
2021-05-13	86.28	89.35	86.28	88.88	347272
2021-05-14	88.87	89.63	88.58	89.15	299805
2021-05-17	88.77	90.04	87.57	89.92	250503
2021-05-18	90.32	90.60	88.09	88.14	493519
2021-05-19	86.63	87.18	85.00	86.32	425507
2021-05-20	86.06	86.65	85.11	85.91	388263
2021-05-21	86.79	87.88	86.19	86.86	260654
2021-05-24	87.30	87.52	85.75	86.14	614138
2021-05-25	86.04	87.05	85.38	85.73	525395
2021-05-26	85.75	86.20	85.16	86.01	371149
2021-05-27	87.07	88.10	86.14	88.05	482910
2021-05-28	88.32	88.49	87.18	88.45	312517
2021-06-01	89.39	89.98	88.42	89.42	566714
2021-06-02	89.43	89.43	87.50	88.31	405600
2021-06-03	87.86	88.10	85.87	88.07	615224
2021-06-04	88.56	89.28	87.93	88.82	333771
2021-06-07	88.81	88.82	86.67	86.92	589096
2021-06-08	86.82	88.61	85.76	88.40	413982
2021-06-09	87.90	88.15	86.86	87.40	432041
2021-06-10	88.11	88.11	84.91	85.12	459841
2021-06-11	85.72	86.18	84.05	84.74	390131
2021-06-14	84.49	84.49	82.13	82.87	463854
2021-06-15	82.69	83.22	81.61	82.48	854354
2021-06-16	81.98	82.28	80.68	81.35	494028
2021-06-17	80.83	81.01	76.82	78.98	851946
2021-06-18	77.69	79.46	77.17	78.66	844846
2021-06-21	79.84	81.50	79.31	81.09	388494
2021-06-22	80.87	80.87	79.15	80.35	550658
2021-06-23	80.92	80.92	79.13	79.71	592261
2021-06-24	80.48	81.10	79.55	80.72	354611
2021-06-25	81.05	81.90	80.44	80.74	711901
2021-06-28	80.95	80.95	79.07	79.44	443390
2021-06-29	80.28	80.71	78.47	78.73	416518
2021-06-30	78.31	80.97	78.31	80.59	1122865
2021-07-01	81.35	81.61	80.12	80.30	462612
2021-07-02	80.28	80.67	79.16	80.10	313927
2021-07-06	79.58	79.76	77.00	78.18	510803
2021-07-07	77.95	79.45	77.95	79.18	314061
2021-07-08	77.55	78.96	76.58	77.89	312557
2021-07-09	79.52	80.70	79.06	80.33	309310
2021-07-12	79.83	80.77	79.00	80.71	335971
2021-07-13	80.23	80.61	78.92	78.96	274307
2021-07-14	79.06	80.12	77.91	78.49	312361
2021-07-15	77.85	78.75	77.18	77.87	175761
2021-07-16	77.96	78.55	75.69	75.82	451673
2021-07-19	74.35	76.13	73.29	74.99	499707
2021-07-20	75.32	77.09	74.84	76.10	749884
2021-07-21	76.91	77.86	76.50	77.82	629042
2021-07-22	78.00	78.00	76.22	76.48	288876
2021-07-23	77.29	77.49	76.31	76.98	296317
2021-07-26	77.27	77.71	76.46	77.40	343881
2021-07-27	76.89	78.40	76.33	78.23	603874
2021-07-28	78.18	78.31	76.14	77.19	400052
2021-07-29	78.27	79.33	77.36	78.47	310858
2021-07-30	78.01	79.57	78.01	79.50	606222
2021-08-02	74.82	79.48	74.53	74.76	1220285
2021-08-03	75.19	76.68	73.92	76.31	744768
2021-08-04	75.83	76.97	74.90	74.90	489827
2021-08-05	75.63	76.13	74.43	75.01	547030
2021-08-06	75.67	76.65	75.43	76.01	277434
2021-08-09	75.46	75.77	74.72	75.08	325052
2021-08-10	74.97	77.16	74.97	76.50	304311
2021-08-11	77.09	79.25	76.60	79.22	362140
2021-08-12	79.17	79.94	78.66	79.14	325854
2021-08-13	79.35	79.35	78.58	79.17	286224
2021-08-16	78.96	79.36	78.00	78.53	348101
2021-08-17	77.41	78.17	76.00	76.93	781830
2021-08-18	76.62	76.83	74.91	74.80	593768
2021-08-19	74.53	74.64	72.72	73.41	771986
2021-08-20	73.29	73.99	72.55	73.23	723451
2021-08-23	73.91	74.14	73.26	73.81	604613
2021-08-24	74.32	75.18	74.13	74.42	349003
2021-08-25	74.24	75.17	73.90	74.35	364407
2021-08-26	74.24	74.51	73.50	73.63	357052
2021-08-27	73.78	75.38	73.66	75.20	435502
2021-08-30	75.58	75.88	74.84	75.09	374920
2021-08-31	74.99	75.44	73.25	73.54	810334
2021-09-01	73.91	73.91	71.79	72.82	387985
2021-09-02	72.99	73.36	72.22	72.99	634335
2021-09-03	73.01	73.54	72.03	72.16	410230
2021-09-07	71.91	72.14	70.82	70.85	405251
2021-09-08	70.53	71.86	69.30	71.50	777935
2021-09-09	71.37	72.33	71.14	71.46	430968
2021-09-10	72.17	72.17	70.34	70.41	408685
2021-09-13	70.95	71.88	70.15	71.84	370329
2021-09-14	72.17	72.17	68.72	69.13	415096
2021-09-15	68.68	70.73	68.50	70.42	746252
2021-09-16	67.50	68.63	66.29	68.02	1039538
2021-09-17	68.07	68.07	66.75	67.42	1027934
2021-09-20	65.53	66.53	65.00	66.03	538682
2021-09-21	66.36	66.37	64.66	65.53	733229
2021-09-22	66.33	67.22	66.30	66.61	547311
2021-09-23	66.61	68.64	66.58	67.48	525723
2021-09-24	67.09	68.05	66.73	67.85	384094
2021-09-27	68.05	70.31	67.99	68.97	576185
2021-09-28	68.97	69.74	68.30	69.13	767232
2021-09-29	69.22	69.48	67.21	67.36	500411
2021-09-30	67.79	67.79	65.39	65.42	482184
2021-10-01	65.64	67.59	65.12	66.78	484344
2021-10-04	66.93	67.44	66.38	66.80	386435
2021-10-05	67.03	68.05	66.57	67.66	669305
2021-10-06	66.86	67.84	65.94	67.12	465693
2021-10-07	67.65	69.41	67.65	68.54	467139
2021-10-08	68.51	69.32	68.04	68.11	292468
2021-10-11	68.46	69.04	67.82	67.82	395230
2021-10-12	68.11	70.72	68.11	70.33	805125
2021-10-13	70.22	70.68	69.13	69.62	434961
2021-10-14	70.38	71.46	69.93	71.22	478538
2021-10-15	72.18	72.75	71.72	72.06	423496
2021-10-18	71.56	72.11	71.02	71.85	370393
2021-10-19	72.39	72.44	71.42	71.60	247244
2021-10-20	71.82	73.25	71.45	72.38	308102
2021-10-21	72.00	72.30	71.55	72.21	262293
2021-10-22	72.40	73.18	71.82	71.86	274237
2021-10-25	71.94	72.68	71.35	72.18	288106
2021-10-26	71.54	72.09	70.77	70.79	516380
2021-10-27	70.72	71.02	68.25	68.35	558269
2021-10-28	68.42	71.22	68.34	71.16	378565
2021-10-29	70.47	71.61	70.47	70.95	398186
2021-11-01	71.12	73.85	70.31	72.47	902122
2021-11-02	72.86	72.86	71.01	71.81	452922
2021-11-03	71.29	71.99	70.52	70.85	414855
2021-11-04	71.36	72.19	71.00	71.27	305930
2021-11-05	71.94	73.04	71.34	72.74	415643
2021-11-08	73.61	74.68	73.01	74.35	484280
2021-11-09	74.12	74.15	73.14	74.02	435085
2021-11-10	73.92	74.81	73.92	74.64	566620
2021-11-11	74.59	75.53	74.10	75.50	517705
2021-11-12	76.01	77.81	75.32	76.95	715494
2021-11-15	77.42	77.75	76.75	77.43	839621
2021-11-16	77.77	78.52	76.13	76.14	616298
2021-11-17	76.20	76.20	73.26	74.03	569769
2021-11-18	74.36	74.76	73.45	73.58	715038
2021-11-19	73.09	73.47	71.40	71.42	477065
2021-11-22	71.83	73.78	71.71	71.87	844099
2021-11-23	72.27	73.11	71.81	72.80	334325
2021-11-24	72.53	73.86	72.45	73.43	288504
2021-11-26	70.89	71.05	68.92	69.58	237380
2021-11-29	70.54	70.54	67.79	68.23	366470
2021-11-30	67.10	67.37	64.80	65.83	654778
2021-12-01	67.72	68.26	65.04	65.07	372885
2021-12-02	65.68	67.99	65.21	67.61	458168
2021-12-03	67.82	67.99	66.85	67.40	357219
2021-12-06	68.66	70.33	68.41	69.03	484360
2021-12-07	70.08	71.66	69.92	70.06	338103
2021-12-08	70.01	70.71	69.51	69.85	267442
2021-12-09	69.12	69.21	68.22	68.67	401650
2021-12-10	69.01	69.73	67.87	68.12	627767
2021-12-13	65.93	67.13	65.25	66.47	567744
2021-12-14	66.40	67.20	64.81	64.97	692123
2021-12-15	65.14	65.86	64.12	65.23	584683
2021-12-16	65.79	66.80	65.31	65.54	549742
2021-12-17	65.18	67.22	64.17	66.75	1972441
2021-12-20	65.61	65.81	62.96	63.93	1000482
2021-12-21	64.95	67.60	64.47	67.56	599025
2021-12-22	67.55	67.99	66.46	66.94	316342
2021-12-23	67.32	67.91	66.99	67.37	231968
2021-12-27	67.34	68.54	67.00	68.50	256997
2021-12-28	68.26	69.76	68.26	69.41	779036
2021-12-29	69.26	70.22	69.26	69.80	340432
2021-12-30	70.09	70.50	69.46	69.61	585514
2021-12-31	69.64	69.83	68.94	69.29	225704
2022-01-03	69.97	70.80	68.86	69.15	362658
2022-01-04	69.76	73.37	69.13	72.91	725945
2022-01-05	73.36	75.44	73.11	73.28	1143892
2022-01-06	73.86	75.22	73.15	74.73	756959
2022-01-07	73.75	75.50	73.66	74.07	749987
2022-01-10	74.01	74.01	71.41	72.70	878306
2022-01-11	73.02	73.28	70.31	71.96	555066
2022-01-12	72.63	73.03	71.36	71.54	489703
2022-01-13	72.26	74.50	72.11	73.91	608546
2022-01-14	72.83	74.05	72.41	73.89	392202
2022-01-18	73.37	74.24	72.62	73.70	484310
2022-01-19	74.30	74.30	71.26	71.40	529384
2022-01-20	71.46	71.80	69.07	70.04	924863
2022-01-21	69.48	70.03	68.40	68.72	544863
2022-01-24	67.02	69.65	66.37	69.48	465184
2022-01-25	68.56	69.59	66.01	68.97	546276
2022-01-26	69.72	70.71	67.06	67.95	548060
2022-01-27	68.40	69.16	65.78	66.39	491416
2022-01-28	65.92	66.24	63.70	65.65	523465
2022-01-31	64.88	66.89	64.76	66.80	604168
2022-02-01	66.69	68.39	66.09	68.10	999944
2022-02-02	67.84	68.29	66.74	67.31	586146
2022-02-03	65.44	67.90	64.82	67.53	1192116
2022-02-04	67.48	67.97	65.17	66.53	927201
2022-02-07	66.09	66.71	64.14	65.23	834973
2022-02-08	65.40	66.60	65.04	66.18	692475
2022-02-09	66.51	68.33	66.45	67.80	377305
2022-02-10	67.15	68.11	66.03	66.34	328274
2022-02-11	66.30	67.74	65.56	66.11	351341
2022-02-14	66.20	66.86	65.52	65.98	400912
2022-02-15	67.69	69.69	66.57	68.80	696672
2022-02-16	68.33	69.68	68.14	69.53	372585
2022-02-17	68.65	69.28	68.09	67.97	299310
2022-02-18	67.97	69.15	67.72	68.09	282945
2022-02-22	67.81	68.16	66.57	67.14	460317
2022-02-23	67.23	67.55	64.80	64.85	521952
2022-02-24	63.19	64.54	62.28	64.22	633296
2022-02-25	64.63	66.84	64.59	66.19	471164
2022-02-28	64.91	66.27	64.64	65.56	419124
2022-03-01	65.38	65.47	60.67	61.38	797910
2022-03-02	62.16	65.30	62.16	64.94	592975
2022-03-03	65.48	66.69	64.87	66.08	526403
2022-03-04	64.87	65.01	63.23	64.12	457800
2022-03-07	63.66	64.04	59.20	59.41	654350
2022-03-08	60.05	62.17	59.62	60.58	882751
2022-03-09	62.04	64.26	61.86	62.41	860432
2022-03-10	61.21	62.99	60.24	61.68	2125980
2022-03-11	62.66	63.14	61.24	61.33	555667
2022-03-14	62.06	62.41	60.54	60.87	487260
2022-03-15	60.74	61.65	60.44	61.46	443953
2022-03-16	62.14	63.53	61.22	62.64	433053
2022-03-17	61.75	63.67	60.59	63.66	629484
2022-03-18	61.74	62.82	61.55	62.47	1170714
2022-03-21	62.81	64.14	61.96	63.60	480935
2022-03-22	64.11	64.86	63.03	63.54	464764
2022-03-23	63.07	63.93	62.09	62.12	305624
2022-03-24	62.28	62.61	61.78	62.08	309956
2022-03-25	62.05	62.52	61.10	61.68	392751
2022-03-28	61.66	61.66	60.45	61.08	404853
2022-03-29	61.72	63.54	61.72	63.28	411742
2022-03-30	63.15	63.42	62.05	62.30	385649
2022-03-31	61.99	62.54	60.70	60.70	438220
2022-04-01	61.26	61.63	59.12	59.63	912512
2022-04-04	60.24	60.24	58.41	59.70	411373
2022-04-05	59.30	59.89	57.64	57.67	857507
2022-04-06	56.81	57.01	55.75	56.29	487185
2022-04-07	56.05	56.69	55.32	56.36	425732
2022-04-08	56.34	57.16	55.55	55.57	370567
2022-04-11	55.57	57.43	55.48	55.98	467397
2022-04-12	56.52	57.49	55.59	55.98	399795
2022-04-13	55.99	57.76	55.99	57.72	367011
2022-04-14	58.09	59.39	57.93	58.96	730561
2022-04-18	58.39	59.34	58.13	58.62	376006
2022-04-19	58.67	60.95	58.67	60.85	504139
2022-04-20	61.62	63.17	61.60	61.64	472607
2022-04-21	62.45	62.99	60.74	61.05	390056
2022-04-22	60.35	60.35	58.44	58.75	398437
2022-04-25	58.37	59.35	56.58	59.19	435660
2022-04-26	58.51	58.97	56.45	56.66	457084
2022-04-27	56.66	58.39	56.26	57.74	332590
2022-04-28	57.82	59.43	56.85	59.31	588051
2022-04-29	59.47	60.59	57.56	57.64	689314
2022-05-02	59.50	60.67	57.40	59.21	764773
2022-05-03	58.62	61.51	58.30	60.86	573412
2022-05-04	60.96	63.82	60.56	63.76	776463
2022-05-05	62.50	63.19	60.21	60.87	352483
2022-05-06	60.73	60.73	58.56	59.01	697287
2022-05-09	58.17	61.56	58.17	60.36	634134
2022-05-10	61.17	61.57	57.69	58.73	369363
2022-05-11	58.88	60.22	57.33	57.59	431484
2022-05-12	57.27	58.28	56.72	57.67	445625
2022-05-13	58.45	59.00	57.71	58.28	372580
2022-05-16	58.23	58.28	56.70	57.64	337672
2022-05-17	58.88	60.17	58.55	60.13	473874
2022-05-18	59.58	60.63	57.65	58.00	341316
2022-05-19	57.00	59.44	57.00	58.60	441700
2022-05-20	58.95	59.22	56.30	57.89	403649
2022-05-23	58.89	59.55	57.90	58.67	356711
2022-05-24	58.12	58.12	56.69	57.79	491523
2022-05-25	57.36	59.11	57.36	58.66	492714
2022-05-26	59.55	60.37	59.45	60.02	373216
2022-05-27	60.92	61.00	60.16	60.72	325783
2022-05-31	60.34	61.27	59.57	61.07	386018
2022-06-01	61.20	61.37	59.19	59.92	422131
2022-06-02	60.64	62.96	60.34	62.90	572758
2022-06-03	62.31	62.90	61.61	62.13	262409
2022-06-06	62.36	63.38	62.05	63.14	284868
2022-06-07	62.60	64.56	62.06	64.45	584202
2022-06-08	63.99	64.45	63.25	63.56	598202
2022-06-09	62.68	64.49	62.64	63.27	480458
2022-06-10	61.91	62.18	59.58	59.71	499599
2022-06-13	58.02	58.20	56.11	57.28	313287
2022-06-14	57.36	57.86	56.15	56.89	390149
2022-06-15	57.33	58.44	56.92	57.51	242522
2022-06-16	56.04	56.04	53.38	53.97	323330
2022-06-17	54.15	54.53	52.96	53.93	872781
2022-06-21	55.10	55.10	53.72	53.79	399090
2022-06-22	52.90	53.86	52.70	53.01	491148
2022-06-23	52.65	53.27	51.06	51.81	438605
2022-06-24	52.65	55.06	52.14	54.88	717631
2022-06-27	55.28	55.51	54.39	55.04	377061
2022-06-28	55.71	56.71	54.64	54.79	586664
2022-06-29	54.54	54.78	52.88	53.37	360084
2022-06-30	52.50	53.73	51.65	53.05	345098
2022-07-01	53.03	54.14	52.05	53.50	423021
2022-07-05	52.29	53.03	50.85	52.98	413605
2022-07-06	52.95	53.06	51.12	52.78	561700
2022-07-07	53.77	55.10	53.50	54.60	284071
2022-07-08	54.18	54.81	52.64	52.68	950314
2022-07-11	52.00	53.08	51.43	52.77	487889
2022-07-12	52.24	54.88	52.24	54.05	421321
2022-07-13	53.15	53.98	52.75	53.71	492302
2022-07-14	52.65	53.50	52.12	53.12	377533
2022-07-15	54.22	54.79	53.02	54.66	343579
2022-07-18	55.73	55.93	55.02	55.23	364280
2022-07-19	56.22	58.36	56.22	58.26	349231
2022-07-20	57.99	58.82	57.57	58.71	286267
2022-07-21	58.56	59.25	57.91	59.23	186839
2022-07-22	59.64	59.93	58.65	59.39	454331
2022-07-25	59.61	60.29	58.66	59.77	488556
2022-07-26	59.56	60.32	58.97	59.89	500411
2022-07-27	59.95	62.54	59.85	61.95	629286
2022-07-28	63.86	64.39	61.33	63.15	988500
2022-07-29	63.72	66.54	63.47	65.38	833343
2022-08-01	64.45	65.04	62.91	64.17	1028470
2022-08-02	64.10	64.51	63.24	63.52	606677
2022-08-03	63.70	64.31	62.85	63.77	332612
2022-08-04	64.18	64.53	63.43	64.36	296641
2022-08-05	63.72	64.62	63.40	64.34	275102
2022-08-08	65.21	65.78	64.08	64.42	449544
2022-08-09	64.45	64.61	63.65	64.38	307564
2022-08-10	65.65	67.58	65.65	66.75	486960
2022-08-11	67.92	69.54	67.92	67.65	757063
2022-08-12	68.13	68.55	67.60	68.18	537982
2022-08-15	67.14	68.23	67.06	67.88	442317
2022-08-16	67.51	68.95	67.51	68.83	486069
2022-08-17	67.69	68.33	67.33	67.69	272656
2022-08-18	67.81	68.17	67.63	68.15	219404
2022-08-19	67.74	67.74	66.74	67.23	288972
2022-08-22	66.07	66.31	64.75	65.12	389616
2022-08-23	65.21	66.27	65.13	65.34	250606
2022-08-24	64.97	65.78	64.67	65.62	256381
2022-08-25	65.81	66.90	65.81	66.81	303515
2022-08-26	67.07	67.67	64.63	64.81	376049
2022-08-29	64.25	65.12	63.90	64.91	234827
2022-08-30	65.27	65.43	63.70	64.14	296382
2022-08-31	64.38	64.46	62.95	62.99	329405
2022-09-01	62.56	62.81	61.46	62.79	379446
2022-09-02	63.62	64.11	62.00	62.41	340593
2022-09-06	63.66	64.30	63.00	63.99	590001
2022-09-07	63.90	65.92	63.66	65.81	452019
2022-09-08	64.98	66.58	64.50	66.53	428484
2022-09-09	67.03	68.15	66.73	67.49	395157
2022-09-12	68.16	69.09	67.86	68.94	385770
2022-09-13	67.04	67.86	66.19	66.59	456940
2022-09-14	66.70	66.70	64.99	65.63	576534
2022-09-15	65.15	65.89	64.34	64.44	629102
2022-09-16	63.07	63.10	61.13	61.96	1100029
2022-09-19	61.34	64.31	61.06	64.03	561120
2022-09-20	63.49	63.49	62.07	63.10	449068
2022-09-21	63.00	64.16	62.41	62.44	477665
2022-09-22	62.59	62.63	60.70	61.59	581840
2022-09-23	60.79	61.13	58.43	59.85	717049
2022-09-26	59.41	61.21	58.99	59.30	671642
2022-09-27	60.12	61.16	59.54	60.95	1140241
2022-09-28	61.56	61.80	60.45	61.10	964472
2022-09-29	60.50	60.50	58.36	58.85	695785
2022-09-30	59.35	60.63	58.93	59.04	787882
2022-10-03	60.04	61.54	59.37	61.05	770065
2022-10-04	62.30	64.16	62.30	64.16	671019
2022-10-05	63.12	65.32	63.07	65.30	685062
2022-10-06	65.25	65.68	64.19	64.76	468055
2022-10-07	64.11	64.21	62.68	63.67	475380
2022-10-10	64.25	64.50	63.28	63.77	560338
2022-10-11	63.48	64.49	62.64	63.33	429181
2022-10-12	63.48	63.48	62.18	62.22	387153
2022-10-13	61.23	64.52	60.38	64.06	459072
2022-10-14	64.49	64.64	63.16	63.73	555588
2022-10-17	65.04	65.44	63.68	64.55	602470
2022-10-18	66.08	67.00	65.55	66.68	439512
2022-10-19	66.15	66.74	65.32	66.29	406844
2022-10-20	66.14	66.49	63.89	64.16	294211
2022-10-21	64.31	67.11	64.05	66.75	327528
2022-10-24	66.94	67.67	66.74	67.30	437644
2022-10-25	66.82	69.00	66.82	68.52	813986
2022-10-26	68.55	70.00	67.65	67.96	840626
2022-10-27	69.34	70.44	68.19	68.63	832394
2022-10-28	68.84	70.47	68.84	70.47	609568
2022-10-31	70.39	72.25	69.94	71.29	603181
2022-11-01	71.74	72.96	70.87	72.19	644686
2022-11-02	71.25	72.11	69.10	69.23	724932
2022-11-03	67.95	70.89	67.63	69.76	781726
2022-11-04	71.46	72.14	70.25	71.90	896781
2022-11-07	72.48	72.66	71.30	72.50	847711
2022-11-08	72.50	72.98	71.29	72.58	729561
2022-11-09	71.63	71.98	69.80	69.90	419459
2022-11-10	72.42	72.70	71.19	72.41	707395
2022-11-11	73.15	74.99	72.48	73.71	750830
2022-11-14	73.31	74.83	72.88	73.84	553618
2022-11-15	74.84	75.80	73.87	74.37	534196
2022-11-16	73.67	74.10	72.96	73.25	392688
2022-11-17	72.03	72.73	71.58	72.33	448639
2022-11-18	73.56	73.57	72.52	73.13	332320
2022-11-21	73.66	74.96	73.28	74.17	343742
2022-11-22	74.90	75.37	74.30	75.19	615042
2022-11-23	75.19	75.70	74.52	74.57	257343
2022-11-25	74.47	75.50	74.00	75.07	118911
2022-11-28	74.25	75.05	73.33	73.66	437754
2022-11-29	74.08	74.83	74.00	74.43	412089
2022-11-30	74.61	76.06	73.97	75.98	563755
2022-12-01	76.13	76.34	73.56	74.67	647515
2022-12-02	73.85	74.51	73.54	73.83	459089
2022-12-05	73.07	73.07	71.16	71.36	681501
2022-12-06	71.32	71.58	69.56	70.48	731675
2022-12-07	70.06	70.43	69.26	69.61	628158
2022-12-08	70.30	71.53	69.99	71.33	824982
2022-12-09	71.33	71.75	70.48	70.59	578315
2022-12-12	70.54	71.36	69.78	71.05	538307
2022-12-13	72.94	73.01	70.65	71.62	501617
2022-12-14	72.24	73.09	71.12	71.47	420110
2022-12-15	70.30	70.44	69.21	69.82	550920
2022-12-16	68.89	69.83	68.35	69.54	1194681
2022-12-19	69.81	70.83	68.80	68.98	595074
2022-12-20	68.75	70.43	68.71	69.95	571299
2022-12-21	70.78	71.58	70.68	71.25	438375
2022-12-22	70.62	70.96	68.60	70.13	367322
2022-12-23	70.13	70.84	69.80	70.66	306582
2022-12-27	70.99	72.03	70.44	71.35	266995
2022-12-28	71.52	71.92	69.75	69.77	273067
2022-12-29	70.00	71.58	70.00	70.96	225886
2022-12-30	70.44	70.88	70.21	70.67	206361
2023-01-03	70.97	71.25	68.93	69.69	444689
2023-01-04	70.08	71.32	69.91	70.97	369484
2023-01-05	70.63	70.63	69.58	70.03	488099
2023-01-06	70.87	72.11	70.33	71.68	424721
2023-01-09	72.08	72.95	71.76	72.21	374344
2023-01-10	72.22	73.25	71.85	73.23	462575
2023-01-11	73.85	74.40	73.63	74.13	598489
2023-01-12	74.60	75.86	74.28	75.47	553089
2023-01-13	75.94	78.23	75.62	78.15	1027063
2023-01-17	78.24	78.59	77.16	77.21	560087
2023-01-18	77.34	78.09	75.54	75.91	352601
2023-01-19	75.31	75.34	73.61	74.01	357846
2023-01-20	74.58	77.00	73.98	76.89	656608
2023-01-23	77.32	78.97	76.90	77.72	662159
2023-01-24	77.85	78.45	76.57	78.05	324012
2023-01-25	77.36	77.61	76.24	77.35	501081
2023-01-26	78.03	79.98	77.30	79.95	559273
2023-01-27	79.85	81.87	79.60	81.45	587089
2023-01-30	80.87	82.38	80.21	80.80	551139
2023-01-31	81.06	82.47	80.60	82.35	526097
2023-02-01	82.06	84.33	81.63	83.80	726416
2023-02-02	84.72	87.06	84.61	87.02	1051100
2023-02-03	86.36	87.36	86.09	86.77	827882
2023-02-06	84.38	84.72	79.34	83.09	1636223
2023-02-07	84.28	86.27	83.00	85.53	1289095
2023-02-08	85.01	85.94	83.91	84.57	799375
2023-02-09	85.34	85.91	82.90	83.21	951016
2023-02-10	82.88	84.07	82.79	84.01	509769
2023-02-13	84.08	85.91	83.68	85.42	612869
2023-02-14	85.18	86.52	84.82	86.04	577460
2023-02-15	85.44	87.86	85.34	87.65	469073
2023-02-16	85.78	87.46	85.38	86.36	422340
2023-02-17	85.87	86.84	85.33	86.80	450777
2023-02-21	86.65	86.65	84.95	85.28	971757
2023-02-22	85.19	86.36	85.19	85.70	407791
2023-02-23	85.91	86.59	84.93	86.09	302109
2023-02-24	84.47	86.05	84.47	86.00	590850
2023-02-27	86.33	87.00	85.51	85.77	741456
2023-02-28	85.85	86.90	85.44	85.45	579204
2023-03-01	85.39	87.12	85.01	86.26	511487
2023-03-02	85.69	87.94	85.29	87.66	367437
2023-03-03	88.04	88.81	87.69	88.58	424510
2023-03-06	88.82	89.40	87.17	87.68	725056
2023-03-07	87.95	88.67	87.01	87.08	566533
2023-03-08	87.06	88.42	86.91	88.26	608493
2023-03-09	88.57	89.05	85.75	85.92	424794
2023-03-10	85.79	85.79	81.84	82.25	586757
2023-03-13	80.50	81.80	79.44	80.61	470870
2023-03-14	82.94	83.86	81.58	82.74	510167
2023-03-15	80.39	80.68	77.09	78.52	766808
2023-03-16	77.28	79.72	77.02	78.90	615976
2023-03-17	77.93	77.97	73.56	73.99	1537706
2023-03-20	75.18	76.89	74.59	76.12	750565
2023-03-21	77.99	80.67	77.27	80.04	1073794
2023-03-22	79.70	80.83	77.25	77.31	577503
2023-03-23	77.58	79.24	76.12	77.06	644048
2023-03-24	75.83	76.48	74.82	76.19	495536
2023-03-27	77.63	78.61	76.66	78.23	400798
2023-03-28	77.98	79.17	77.85	78.66	263584
2023-03-29	79.93	80.42	79.02	80.04	416797
2023-03-30	80.91	81.53	80.07	80.12	281301
2023-03-31	80.78	81.91	80.54	81.72	370284
2023-04-03	81.56	82.29	80.34	81.44	442169
2023-04-04	81.75	81.78	77.22	77.58	662306
2023-04-05	76.93	77.02	74.06	74.97	817279
2023-04-06	75.07	75.07	73.68	73.69	695871
2023-04-10	73.60	76.01	73.34	75.99	1374883
2023-04-11	76.63	77.87	76.40	76.83	676753
2023-04-12	77.73	78.32	77.15	77.59	458507
2023-04-13	77.44	77.53	75.53	76.92	1149564
2023-04-14	77.40	78.28	76.96	77.44	580055
2023-04-17	77.36	78.55	77.36	78.14	384485
2023-04-18	78.54	78.94	77.68	78.10	604537
2023-04-19	77.67	78.41	76.99	78.30	542014
2023-04-20	77.50	79.07	77.38	78.31	319758
2023-04-21	78.44	78.45	77.49	78.19	356631
2023-04-24	77.97	78.84	77.72	78.47	367124
2023-04-25	77.75	78.06	76.34	76.35	489642
2023-04-26	75.75	76.72	75.25	75.71	771535
2023-04-27	76.26	76.82	74.53	76.40	1081679
2023-04-28	76.09	77.83	76.09	76.85	573293
2023-05-01	76.77	78.68	76.77	77.43	602972
2023-05-02	77.00	77.77	75.19	77.23	830824
2023-05-03	79.61	80.74	76.48	76.66	1049782
2023-05-04	76.92	76.92	72.41	74.12	980605
2023-05-05	76.02	77.67	75.89	76.79	536141
2023-05-08	77.66	77.66	75.37	76.02	397436
2023-05-09	75.10	75.63	74.71	75.22	348361
2023-05-10	76.40	76.40	72.76	73.65	552034
2023-05-11	72.65	73.02	72.10	72.59	483353
2023-05-12	73.10	73.32	72.04	72.87	500527
2023-05-15	72.90	74.76	72.48	74.48	517037
2023-05-16	73.83	74.32	72.83	72.85	494407
2023-05-17	73.72	75.32	73.67	75.21	461573
2023-05-18	74.85	76.87	74.57	76.57	605020
2023-05-19	77.56	77.62	74.43	74.53	486338
2023-05-22	74.80	75.81	74.24	75.16	442926
2023-05-23	74.75	75.81	73.80	74.37	455540
2023-05-24	73.88	73.88	72.34	72.63	354696
2023-05-25	72.60	73.84	72.26	73.81	457195
2023-05-26	74.27	75.53	73.66	75.33	515218
2023-05-30	75.71	75.87	74.32	74.39	471522
2023-05-31	73.86	74.58	71.19	71.55	714207
2023-06-01	71.89	73.58	71.62	72.94	512081
2023-06-02	74.45	78.70	74.45	78.18	764765
2023-06-05	77.60	77.80	75.88	78.18	585935
2023-06-06	77.35	80.99	77.11	80.40	724744
2023-06-07	80.89	83.90	80.38	83.56	746424
2023-06-08	83.55	84.28	82.82	83.77	739147
2023-06-09	83.92	84.18	81.91	82.69	667823
2023-06-12	82.69	84.44	82.37	84.18	468260
2023-06-13	84.32	86.67	84.32	85.87	527384
2023-06-14	86.06	86.51	83.50	84.10	694622
2023-06-15	83.70	86.12	83.70	86.08	457189
2023-06-16	86.55	86.68	84.59	85.01	780630
2023-06-20	84.70	86.33	84.06	86.17	467998
2023-06-21	85.46	87.43	85.40	86.76	534870
2023-06-22	86.50	86.50	85.24	86.23	399813
2023-06-23	84.90	85.42	82.88	84.91	706377
2023-06-26	86.29	88.67	86.29	87.63	640642
2023-06-27	87.85	89.60	87.30	89.51	550388
2023-06-28	89.50	89.79	88.76	89.44	371073
2023-06-29	89.46	91.65	89.14	91.37	526390
2023-06-30	92.28	92.36	91.40	91.53	460290
2023-07-03	91.26	92.66	90.89	92.52	239447
2023-07-05	91.39	91.79	89.90	90.08	544688
2023-07-06	89.11	89.88	87.83	89.33	601003
2023-07-07	89.42	92.05	89.15	90.53	607845
2023-07-10	90.49	92.54	90.14	92.28	406056
2023-07-11	92.87	94.17	92.81	93.37	491829
2023-07-12	94.72	95.08	93.38	93.86	642256
2023-07-13	93.73	94.56	92.92	93.24	488723
2023-07-14	92.96	92.96	91.08	91.76	672064
2023-07-17	90.54	92.85	90.00	92.26	524898
2023-07-18	92.50	93.97	92.50	93.81	497421
2023-07-19	93.50	94.26	92.36	93.28	386460
2023-07-20	94.00	94.00	92.78	93.07	422987
2023-07-21	93.00	93.02	91.50	91.50	429759
2023-07-24	91.44	92.37	91.32	91.57	395925
2023-07-25	91.00	91.86	90.54	91.61	489708
2023-07-26	91.25	92.31	90.91	91.19	493756
2023-07-27	91.60	91.83	90.28	90.62	538882
2023-07-28	91.48	91.91	90.63	91.62	376652
2023-07-31	92.42	93.78	92.00	92.86	716829
2023-08-01	92.15	94.20	92.15	93.77	653108
2023-08-02	92.65	93.48	91.08	91.35	1063641
2023-08-03	79.70	84.11	78.74	82.95	2758507
2023-08-04	82.96	83.02	80.02	80.96	1367530
2023-08-07	81.02	81.86	79.61	80.15	983622
2023-08-08	79.24	79.73	78.26	79.34	896738
2023-08-09	79.28	79.70	78.17	78.27	711206
2023-08-10	78.18	79.04	76.87	77.34	610249
2023-08-11	77.40	77.78	76.78	77.04	684935
2023-08-14	76.62	78.24	76.08	78.16	678399
2023-08-15	77.51	78.17	76.78	76.83	457218
2023-08-16	76.47	77.65	75.70	75.75	579262
2023-08-17	75.89	77.00	75.61	75.65	696359
2023-08-18	75.17	75.90	74.69	74.78	783055
2023-08-21	75.01	75.77	74.50	75.48	469047
2023-08-22	75.79	76.29	74.77	74.81	413533
2023-08-23	74.85	75.73	74.56	75.49	442754
2023-08-24	74.94	75.77	74.13	74.16	405958
2023-08-25	74.93	75.25	74.01	74.61	512858
2023-08-28	75.00	76.07	75.00	75.58	365578
2023-08-29	75.34	76.75	74.84	76.49	428239
2023-08-30	75.55	77.15	75.51	77.00	419841
2023-08-31	77.01	77.57	76.37	76.42	615889
2023-09-01	77.24	78.48	76.87	78.43	726509
2023-09-05	77.90	78.14	76.13	76.22	579731
2023-09-06	76.24	77.72	75.42	75.68	667276
2023-09-07	74.76	75.11	73.20	73.39	569355
2023-09-08	73.34	74.16	72.87	73.26	487597
2023-09-11	74.20	74.75	72.04	72.21	488376
2023-09-12	71.93	73.15	71.75	72.51	429330
2023-09-13	72.22	72.60	70.98	71.54	461519
2023-09-14	72.56	73.22	72.01	72.59	413011
2023-09-15	72.59	72.99	72.12	72.72	1131479
2023-09-18	72.74	74.40	72.56	73.80	568145
2023-09-19	73.70	74.37	73.55	73.61	460757
2023-09-20	74.13	75.37	72.81	72.91	308047
2023-09-21	72.40	72.65	71.49	72.20	419474
2023-09-22	72.15	72.94	72.00	72.23	495927
2023-09-25	71.68	72.75	71.39	72.59	669438
2023-09-26	71.90	73.03	71.51	72.37	487294
2023-09-27	72.93	74.01	72.93	73.50	544765
2023-09-28	73.05	75.09	73.05	74.05	330787
2023-09-29	74.70	74.79	73.29	73.49	516300
2023-10-02	73.63	73.81	72.37	72.77	568341
2023-10-03	72.10	72.91	71.30	71.98	712462
2023-10-04	71.76	72.39	71.01	71.93	546537
2023-10-05	71.90	72.27	71.31	71.43	476564
2023-10-06	71.21	74.35	71.21	73.48	645832
2023-10-09	72.35	73.68	72.15	73.15	471742
2023-10-10	73.85	74.72	73.68	73.97	378066
2023-10-11	72.69	74.06	72.51	73.10	792447
2023-10-12	73.34	73.34	71.55	71.90	552406
2023-10-13	71.61	72.12	70.51	70.67	403103
2023-10-16	71.63	72.56	71.26	72.34	422497
2023-10-17	71.89	75.23	71.89	74.52	746604
2023-10-18	73.43	73.44	70.82	70.86	579745
2023-10-19	70.62	72.03	69.69	69.82	608481
2023-10-20	69.58	70.69	69.58	69.73	554254
2023-10-23	69.62	70.05	68.57	68.83	410892
2023-10-24	69.79	69.79	68.78	69.17	404109
2023-10-25	68.97	69.97	68.50	68.83	462841
2023-10-26	69.03	69.95	68.94	69.50	641813
2023-10-27	69.72	69.72	68.48	68.55	435513
2023-10-30	69.27	69.67	68.47	69.42	522818
2023-10-31	69.38	69.94	68.96	69.12	694503
2023-11-01	67.05	68.83	65.71	68.79	1113637
2023-11-02	69.71	71.60	69.35	70.94	956056
2023-11-03	72.19	73.43	72.03	72.70	499572
2023-11-06	72.91	72.99	71.04	71.59	499789
2023-11-07	71.13	71.80	70.60	70.62	407194
2023-11-08	70.87	71.28	70.55	70.87	392663
2023-11-09	71.63	71.76	70.24	70.34	273451
2023-11-10	70.73	71.90	70.57	71.38	365752
2023-11-13	70.84	71.03	70.15	70.54	543652
2023-11-14	72.68	74.32	72.43	73.92	419891
2023-11-15	73.86	75.69	73.83	74.46	499566
2023-11-16	73.87	74.50	72.86	73.46	432381
2023-11-17	74.32	74.67	73.88	74.44	610276
2023-11-20	74.39	74.40	73.65	73.99	410149
2023-11-21	73.75	73.85	72.76	72.90	492514
2023-11-22	72.90	73.41	72.42	73.14	464588
2023-11-24	73.15	74.07	72.80	73.94	136110
2023-11-27	73.42	73.49	72.62	72.71	452654
2023-11-28	72.51	72.85	71.57	72.03	367105
2023-11-29	72.84	73.56	72.54	72.94	503606
2023-11-30	73.37	73.60	72.14	72.40	609026
2023-12-01	72.47	74.66	72.47	74.66	676763
2023-12-04	74.02	75.23	73.91	75.09	461790
2023-12-05	74.54	74.78	73.60	73.83	421259
2023-12-06	74.34	76.37	74.32	74.99	426868
2023-12-07	75.25	75.35	73.77	73.90	523903
2023-12-08	73.84	74.76	73.27	74.21	580007
2023-12-11	74.29	75.02	74.06	74.41	398390
2023-12-12	74.25	74.50	73.35	73.94	344884
2023-12-13	73.83	76.17	73.59	76.01	609785
2023-12-14	76.50	81.71	76.50	81.26	776054
2023-12-15	80.98	81.60	79.18	79.40	1064371
2023-12-18	79.85	79.85	78.62	79.14	457175
2023-12-19	79.39	80.42	79.24	80.39	378842
2023-12-20	78.76	80.92	78.64	78.71	421717
2023-12-21	80.16	80.16	78.81	79.83	408199
2023-12-22	79.92	80.48	79.38	79.91	327973
2023-12-26	80.29	81.10	80.02	80.87	237348
2023-12-27	80.83	81.23	80.42	80.54	251492
2023-12-28	79.97	80.62	79.78	80.28	337755
2023-12-29	79.94	80.46	79.47	80.15	438197
2024-01-02	79.84	79.94	78.48	78.89	477094
2024-01-03	78.00	78.06	76.69	77.07	384711
2024-01-04	77.27	78.29	76.77	78.12	680873
2024-01-05	77.78	79.31	77.78	78.64	538221
2024-01-08	77.91	78.94	77.70	78.92	305110
2024-01-09	77.95	78.56	77.39	78.32	350324
2024-01-10	78.11	78.70	77.87	78.62	256953
2024-01-11	78.62	79.02	77.49	79.00	348475
2024-01-12	80.07	80.07	78.24	78.42	239718
2024-01-16	77.85	78.40	77.02	77.99	445512
2024-01-17	76.85	77.83	76.64	77.46	586375
2024-01-18	77.87	78.49	77.31	78.25	327465
2024-01-19	78.27	78.92	77.35	78.88	267311
2024-01-22	79.41	80.29	79.41	79.86	317866
2024-01-23	81.49	81.80	79.89	80.32	410970
2024-01-24	81.01	81.04	79.01	79.44	288669
2024-01-25	80.60	81.90	80.31	81.77	455653
2024-01-26	82.08	82.67	81.16	81.43	434232
2024-01-29	81.45	82.87	81.30	82.81	473202
2024-01-30	82.50	83.55	82.28	82.65	378898
2024-01-31	82.64	84.08	81.90	81.91	783508
2024-02-01	82.61	85.32	82.25	85.14	754227
2024-02-02	84.38	86.42	83.45	85.92	987223
2024-02-05	81.04	85.00	80.18	82.10	1529745
2024-02-06	81.69	82.96	80.77	81.13	861041
2024-02-07	81.91	82.16	80.52	81.57	756973
2024-02-08	81.29	81.87	80.25	80.68	593875
2024-02-09	80.74	82.70	80.29	82.56	480094
2024-02-12	82.55	84.31	82.28	83.57	624765
2024-02-13	81.32	81.46	79.15	79.89	566889
2024-02-14	80.83	81.60	80.28	81.07	598973
2024-02-15	81.57	82.60	81.21	81.13	657822
2024-02-16	80.82	82.56	80.72	81.71	497431
2024-02-20	80.09	81.00	79.56	79.77	615133
2024-02-21	79.70	80.49	79.26	79.89	298082
2024-02-22	80.45	80.65	79.77	80.63	386695
2024-02-23	80.89	80.97	80.27	80.74	364598
2024-02-26	80.39	81.82	80.00	81.69	482603
2024-02-27	81.78	84.67	81.78	83.54	920622
2024-02-28	83.12	85.14	83.09	83.93	739207
2024-02-29	84.43	85.39	83.45	83.99	513335
2024-03-01	84.51	84.63	83.51	84.59	463263
2024-03-04	84.96	86.05	84.79	85.28	539123
2024-03-05	84.74	85.48	82.91	83.17	432069
2024-03-06	83.88	85.03	83.64	84.98	622317
2024-03-07	85.63	86.22	84.78	85.86	393473
2024-03-08	86.47	87.15	85.92	86.30	425913
2024-03-11	85.93	86.39	84.92	85.83	322837
2024-03-12	86.04	86.68	85.61	86.56	413671
2024-03-13	86.56	87.51	86.30	87.05	393522
2024-03-14	87.21	87.55	84.93	85.43	422407
2024-03-15	84.92	86.50	84.68	85.17	1042183
2024-03-18	85.63	86.06	84.54	84.54	506391
2024-03-19	84.24	85.36	84.08	84.95	402436
2024-03-20	84.77	86.86	84.45	86.46	452883
2024-03-21	88.64	89.60	88.01	89.26	508797
2024-03-22	89.42	89.64	87.54	87.60	303038
2024-03-25	87.59	88.08	86.50	86.50	331795
2024-03-26	86.80	87.12	86.18	86.21	457291
2024-03-27	86.92	88.14	86.61	88.14	414917
2024-03-28	88.03	88.28	87.26	87.43	373351
2024-04-01	87.55	88.03	86.74	87.85	494692
2024-04-02	86.77	87.17	86.32	86.40	462120
2024-04-03	86.41	87.64	85.51	87.39	329496
2024-04-04	88.34	89.00	85.85	86.24	391169
2024-04-05	86.01	87.87	85.39	87.83	435440
2024-04-08	88.54	89.09	88.01	88.23	351158
2024-04-09	88.51	88.83	87.07	88.49	286198
2024-04-10	86.99	87.92	85.77	86.66	491381
2024-04-11	86.97	87.34	84.49	86.57	474835
2024-04-12	85.90	86.35	84.47	84.80	266708
2024-04-15	86.17	86.92	84.78	85.05	327341
2024-04-16	84.60	85.35	83.63	84.77	480238
2024-04-17	85.27	85.64	83.80	83.83	311835
2024-04-18	84.36	85.52	83.91	84.19	529735
2024-04-19	84.02	85.61	83.83	85.50	478578
2024-04-22	85.63	86.87	84.96	85.69	507102
2024-04-23	85.92	87.67	85.57	86.61	319024
2024-04-24	86.68	87.50	85.36	86.02	439282
2024-04-25	85.23	85.50	83.90	84.85	478185
2024-04-26	85.04	86.11	84.90	84.98	502683
2024-04-29	85.36	86.86	85.14	86.70	881835
2024-04-30	91.53	94.71	89.09	89.22	1432782
2024-05-01	89.92	90.11	86.68	87.49	738183
2024-05-02	88.13	89.37	87.20	89.17	602254
2024-05-03	90.48	90.67	88.88	89.49	408980
2024-05-06	90.58	91.00	89.40	89.66	487152
2024-05-07	89.25	91.25	89.21	90.01	544284
2024-05-08	89.18	90.02	89.10	89.82	393851
2024-05-09	89.74	91.43	89.71	91.33	438049
2024-05-10	91.79	92.31	91.32	91.39	359069
2024-05-13	92.13	92.30	91.16	91.37	285533
2024-05-14	91.97	92.62	91.55	92.39	428049
2024-05-15	93.13	93.66	92.86	93.10	375352
2024-05-16	92.46	93.04	90.74	90.79	386727
2024-05-17	90.91	91.01	90.04	90.63	306453
2024-05-20	90.89	92.34	90.65	91.82	335342
2024-05-21	91.50	91.97	91.18	91.81	266879
2024-05-22	91.58	91.77	89.95	90.40	226049
2024-05-23	90.94	90.94	86.88	87.95	610556
2024-05-24	88.32	88.54	86.66	87.08	551854
2024-05-28	87.48	87.63	85.41	85.64	490707
2024-05-29	84.88	85.40	83.88	84.03	297165
2024-05-30	84.21	86.67	84.21	86.43	402413
2024-05-31	86.78	87.23	85.27	86.89	483220
2024-06-03	87.56	87.56	84.83	85.52	443241
2024-06-04	85.01	85.64	83.40	83.73	359972
2024-06-05	84.10	85.10	83.80	84.82	296728
2024-06-06	84.57	84.77	83.28	83.74	273140
2024-06-07	83.21	84.07	82.99	83.57	239762
2024-06-10	82.81	84.61	82.81	83.60	357632
2024-06-11	82.57	83.39	81.98	82.90	347677
2024-06-12	84.56	86.18	84.08	84.33	256546
2024-06-13	83.86	84.16	82.50	83.62	276877
2024-06-14	82.14	82.14	79.55	80.65	706952
2024-06-17	80.54	82.13	79.83	81.92	323215
2024-06-18	81.57	82.43	81.20	82.35	407361
2024-06-20	82.09	82.99	81.63	81.64	353474
2024-06-21	81.48	82.21	81.01	81.86	511681
2024-06-24	82.05	83.16	81.74	82.39	292530
2024-06-25	81.94	82.00	80.05	80.51	461678
2024-06-26	80.07	80.48	79.12	80.04	438082
2024-06-27	80.03	80.31	79.33	79.92	435166
2024-06-28	80.12	81.34	79.64	80.13	666432
2024-07-01	80.56	80.76	78.97	79.00	424929
2024-07-02	79.06	79.74	78.62	79.54	682054
2024-07-03	79.86	80.51	79.26	79.91	311476
2024-07-05	79.67	79.82	78.50	78.81	937379
2024-07-08	79.34	79.85	78.85	79.48	677806
2024-07-09	79.33	79.73	78.52	78.90	355181
2024-07-10	79.13	79.82	78.87	79.65	296633
2024-07-11	80.66	82.96	80.30	81.96	561663
2024-07-12	83.00	84.25	82.01	83.37	391151
2024-07-15	83.60	85.21	83.60	84.45	361510
2024-07-16	84.99	87.95	84.67	87.89	478129
2024-07-17	87.46	88.54	86.79	86.91	609615
2024-07-18	85.91	88.59	84.65	84.78	332565
2024-07-19	84.68	84.68	82.84	83.50	278536
2024-07-22	84.26	84.60	82.70	83.99	429167
2024-07-23	83.58	84.18	82.87	83.54	350489
2024-07-24	83.08	83.84	80.35	80.51	662605
2024-07-25	80.64	84.71	80.64	83.58	592389
2024-07-26	84.90	86.06	84.32	85.26	500062
2024-07-29	85.24	85.40	84.12	85.00	447610
2024-07-30	85.45	86.31	84.30	85.56	881900
2024-07-31	86.20	90.49	83.14	86.95	813375
2024-08-01	84.69	86.93	83.15	84.50	624245
2024-08-02	82.33	82.56	80.00	81.45	632330
2024-08-05	79.11	81.67	77.71	80.94	750088
2024-08-06	81.08	82.46	80.09	81.02	478914
2024-08-07	81.89	82.50	79.78	79.97	462355
2024-08-08	81.19	81.19	79.99	81.07	530546
2024-08-09	81.38	81.41	79.95	80.89	333549
2024-08-12	80.95	80.95	79.75	80.30	337690
2024-08-13	80.70	81.63	80.09	81.54	402763
2024-08-14	81.57	82.01	80.98	81.72	412068
2024-08-15	83.20	84.02	82.67	82.90	478608
2024-08-16	82.86	83.74	82.51	83.01	486758
2024-08-19	83.45	83.83	82.87	83.39	279801
2024-08-20	83.00	83.50	81.70	81.83	424448
2024-08-21	82.40	83.29	81.80	83.26	409255
2024-08-22	83.24	83.59	82.26	82.55	300841
2024-08-23	83.02	85.09	82.92	84.70	310933
2024-08-26	85.05	86.23	84.55	84.78	296040
2024-08-27	84.45	84.45	82.87	83.20	221984
2024-08-28	82.90	83.72	82.84	82.94	236562
2024-08-29	83.56	84.64	82.90	83.79	292796
2024-08-30	84.01	84.55	83.45	84.53	269455
2024-09-03	83.51	84.40	80.66	80.95	416468
2024-09-04	80.00	80.50	78.14	79.22	715563
2024-09-05	79.12	80.04	77.87	79.09	527492
2024-09-06	78.99	80.28	78.26	78.36	245239
2024-09-09	78.71	80.17	77.77	78.82	516908
2024-09-10	79.06	79.72	78.27	78.91	459439
2024-09-11	78.74	79.50	76.75	78.97	494160
2024-09-12	79.06	79.40	78.18	78.81	584189
2024-09-13	79.43	80.04	79.32	79.77	471497
2024-09-16	80.22	80.85	79.85	80.63	640780
2024-09-17	81.37	82.46	80.50	81.58	611701
2024-09-18	81.84	83.36	80.99	81.24	433775
2024-09-19	83.21	84.16	82.36	84.15	475023
2024-09-20	83.73	83.73	82.31	82.59	1123704
2024-09-23	82.73	83.36	82.55	83.24	316247
2024-09-24	84.00	84.78	83.82	83.93	311831
2024-09-25	84.35	84.42	82.10	82.14	611796
2024-09-26	83.51	85.20	83.09	84.79	441863
2024-09-27	85.46	86.92	83.95	84.97	609633
2024-09-30	84.69	85.20	83.38	84.29	350508
2024-10-01	84.29	84.44	82.62	83.88	352900
2024-10-02	83.53	84.28	82.80	82.82	275571
2024-10-03	82.12	82.68	81.84	82.24	313244
2024-10-04	83.54	83.94	82.72	83.90	485242
2024-10-07	83.17	83.98	82.45	83.08	287744
2024-10-08	82.83	82.83	81.15	81.33	484909
2024-10-09	81.29	83.12	81.29	82.56	498584
2024-10-10	82.09	82.20	80.74	81.88	362825
2024-10-11	82.17	84.28	82.17	84.04	479839
2024-10-14	83.96	84.74	83.27	84.65	330269
2024-10-15	84.53	86.18	84.43	85.00	599328
2024-10-16	85.61	87.12	85.47	86.61	559148
2024-10-17	86.58	87.29	86.12	87.24	411870
2024-10-18	87.40	87.52	86.84	87.09	377948
2024-10-21	86.68	86.88	85.37	85.56	356712
2024-10-22	85.38	85.42	84.16	84.43	327903
2024-10-23	84.28	84.69	83.90	84.09	309740
2024-10-24	84.13	84.90	83.43	84.70	313671
2024-10-25	85.33	85.49	84.27	84.61	241990
2024-10-28	85.45	86.51	85.35	85.91	252416
2024-10-29	85.22	85.22	84.15	84.42	432464
2024-10-30	84.19	85.17	83.66	84.29	545592
2024-10-31	84.06	84.86	83.00	83.00	380779
2024-11-01	83.79	84.86	83.03	83.15	710015
2024-11-04	82.90	84.58	82.90	83.37	599957
2024-11-05	78.00	80.72	72.35	72.60	2261587
2024-11-06	74.98	80.37	74.98	79.21	1851197
2024-11-07	79.24	79.46	76.99	77.00	749863
2024-11-08	76.63	77.30	76.00	76.85	679690
2024-11-11	76.95	77.53	76.33	76.52	546031
2024-11-12	76.08	76.16	74.61	74.63	489561
2024-11-13	75.31	76.20	74.48	74.50	666740
2024-11-14	74.40	75.09	74.07	74.96	787540
2024-11-15	75.59	75.73	74.22	75.59	530848
2024-11-18	75.50	75.81	74.61	74.45	476276
2024-11-19	74.36	74.36	73.15	73.50	487970
2024-11-20	73.64	74.21	73.33	73.94	377025
2024-11-21	74.18	75.56	74.01	75.22	458378
2024-11-22	74.47	76.05	74.47	75.96	712212
2024-11-25	76.69	78.63	76.69	77.72	508127
2024-11-26	77.19	77.81	76.36	76.55	258792
2024-11-27	76.91	77.62	76.60	76.80	278056
2024-11-29	77.14	77.79	76.82	77.45	327355
2024-12-02	77.42	78.19	77.13	77.93	324400
2024-12-03	78.01	78.08	77.19	77.62	392611
2024-12-04	77.55	77.79	76.40	77.27	660615
2024-12-05	77.51	77.69	76.03	76.11	628454
2024-12-06	77.46	77.56	75.63	76.34	728664
2024-12-09	77.79	79.23	77.36	78.48	557862
2024-12-10	78.20	78.53	76.92	77.64	495308
2024-12-11	78.06	78.26	76.75	77.30	678141
2024-12-12	76.97	76.97	75.66	75.98	381133
2024-12-13	75.50	75.88	75.08	75.50	337610
2024-12-16	75.34	75.95	74.82	74.86	481170
2024-12-17	75.13	75.82	74.50	74.75	533176
2024-12-18	75.00	75.53	71.70	72.00	482252
2024-12-19	72.56	73.49	70.37	70.76	463261
2024-12-20	70.27	72.82	70.20	71.63	1409564
2024-12-23	71.75	71.75	70.97	71.61	248135
2024-12-24	71.28	72.00	71.16	71.83	110936
2024-12-26	71.50	72.20	71.33	72.03	181875
2024-12-27	71.70	72.40	71.08	71.48	176172
2024-12-30	71.11	71.54	70.00	70.88	413784
2024-12-31	71.00	71.62	70.65	71.37	401127
2025-01-02	71.80	72.22	69.77	69.85	536589
2025-01-03	69.81	71.66	69.35	71.54	572656
2025-01-06	72.51	74.45	72.16	73.76	778238
2025-01-07	73.97	75.16	73.01	73.73	912470
2025-01-08	72.99	74.28	72.29	73.95	680607
2025-01-10	73.01	73.48	71.63	72.62	628991
2025-01-13	72.09	74.31	72.09	74.19	558690
2025-01-14	74.82	76.67	74.80	76.58	693845
2025-01-15	78.32	78.53	75.83	76.13	801698
2025-01-16	76.45	77.18	76.02	76.84	512937
2025-01-17	77.42	77.98	76.58	76.68	526124
2025-01-21	77.51	78.84	77.45	77.54	494954
2025-01-22	77.54	77.54	75.94	76.35	489637
2025-01-23	76.40	76.94	76.09	76.74	320173
2025-01-24	76.88	77.04	76.22	76.71	339949
2025-01-27	77.10	77.56	75.92	77.14	537642
2025-01-28	77.47	77.94	76.16	76.62	277572
2025-01-29	76.66	77.50	76.46	77.23	425935
2025-01-30	77.84	80.26	77.56	80.16	795901
2025-01-31	80.43	82.18	80.20	80.27	1011605
2025-02-03	78.04	78.96	76.50	77.24	1009314
2025-02-04	78.57	79.75	78.15	78.91	1416557
2025-02-05	77.00	82.51	77.00	81.64	1256452
2025-02-06	82.19	82.60	80.99	81.28	1006043
2025-02-07	81.35	82.16	80.14	81.87	836765
2025-02-10	82.21	82.86	81.25	81.53	1224900
2025-02-11	81.15	82.68	80.71	82.11	762187
2025-02-12	81.34	82.12	80.81	82.04	557314
2025-02-13	82.32	83.28	81.93	83.12	633661
2025-02-14	83.82	83.92	82.65	83.15	670970
2025-02-18	82.50	83.92	82.26	83.41	735843
2025-02-19	82.26	83.46	81.74	83.19	650711
2025-02-20	83.12	84.26	82.43	83.79	465199
2025-02-21	84.19	84.19	80.91	81.25	557576
2025-02-24	81.52	81.63	80.05	79.75	582530
2025-02-25	79.90	80.77	78.82	79.62	497268
2025-02-26	79.99	80.94	79.87	80.16	530981
2025-02-27	79.92	80.59	79.16	79.29	431321
2025-02-28	79.19	81.08	78.83	81.00	580555
2025-03-03	81.37	81.59	77.28	77.63	747193
2025-03-04	76.55	76.55	73.50	74.63	619149
2025-03-05	75.24	76.11	74.31	75.87	553968
2025-03-06	75.41	77.11	74.91	76.53	597140
2025-03-07	75.91	77.65	75.54	77.06	506377
2025-03-10	76.34	76.75	74.15	74.76	649463
2025-03-11	75.20	75.78	73.70	74.69	555689
2025-03-12	75.08	75.36	73.40	73.46	634770
2025-03-13	73.10	73.76	71.98	72.65	493117

Explore More About TKR

Coins representing dividend payouts and trends

TKR Dividend History

Discover The Timken Co'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

TKR Stock Split History

Discover The Timken Co'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

TKR Historical Prices

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

Web Analytics