TOL Historical Prices

Summary

Key Stock Metrics

105.32

(March 12, 2025)

52-Week Low

169.52

(November 25, 2024)

52-Week High

169.52

(November 25, 2024)

All-Time High

106.61

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	3.53	3.56	3.47	3.56	407200
1993-06-03	3.56	3.56	3.53	3.56	296400
1993-06-04	3.53	3.56	3.50	3.50	266000
1993-06-07	3.53	3.56	3.47	3.50	128400
1993-06-08	3.50	3.50	3.41	3.41	82400
1993-06-09	3.41	3.44	3.34	3.38	184800
1993-06-10	3.34	3.38	3.34	3.38	68400
1993-06-11	3.34	3.47	3.34	3.41	134400
1993-06-14	3.41	3.63	3.41	3.56	721600
1993-06-15	3.63	3.78	3.63	3.75	651200
1993-06-16	3.44	3.44	3.16	3.25	1301200
1993-06-17	3.28	3.31	3.16	3.19	392000
1993-06-18	3.19	3.22	3.19	3.19	373600
1993-06-21	3.19	3.22	3.16	3.19	530800
1993-06-22	3.22	3.44	3.22	3.22	300400
1993-06-23	3.22	3.22	3.13	3.19	266400
1993-06-24	3.19	3.19	3.13	3.19	144000
1993-06-25	3.19	3.25	3.19	3.22	186800
1993-06-28	3.25	3.28	3.25	3.25	298400
1993-06-29	3.28	3.28	3.19	3.22	86800
1993-06-30	3.19	3.28	3.19	3.19	322000
1993-07-01	3.19	3.19	3.13	3.16	109200
1993-07-02	3.16	3.19	3.09	3.09	570000
1993-07-06	3.13	3.16	3.06	3.16	183600
1993-07-07	3.13	3.13	3.09	3.13	26800
1993-07-08	3.09	3.13	3.06	3.06	169200
1993-07-09	3.09	3.09	2.97	2.97	218800
1993-07-12	2.97	2.97	2.81	2.84	472800
1993-07-13	2.88	2.88	2.81	2.84	218400
1993-07-14	2.88	2.91	2.84	2.88	162400
1993-07-15	2.88	2.91	2.84	2.84	193600
1993-07-16	2.88	2.88	2.81	2.84	94000
1993-07-19	2.84	2.84	2.78	2.78	456800
1993-07-20	2.81	2.81	2.72	2.75	244800
1993-07-21	2.75	2.75	2.44	2.44	711200
1993-07-22	2.47	2.50	2.44	2.47	2061200
1993-07-23	2.47	2.47	2.41	2.47	748000
1993-07-26	2.47	2.47	2.22	2.34	1116800
1993-07-27	2.34	2.47	2.34	2.44	944000
1993-07-28	2.47	2.59	2.47	2.56	694800
1993-07-29	2.63	2.72	2.63	2.72	1594800
1993-07-30	2.81	2.84	2.75	2.75	968400
1993-08-02	2.75	2.81	2.69	2.72	275600
1993-08-03	2.75	2.75	2.69	2.75	75600
1993-08-04	2.72	2.72	2.69	2.69	158800
1993-08-05	2.72	2.81	2.69	2.69	388000
1993-08-06	2.78	2.88	2.75	2.78	1198000
1993-08-09	2.84	2.97	2.84	2.94	717200
1993-08-10	2.97	3.03	2.88	2.88	307200
1993-08-11	2.97	3.00	2.91	2.91	381600
1993-08-12	2.97	3.06	2.97	3.00	727200
1993-08-13	3.03	3.09	3.03	3.09	209200
1993-08-16	3.06	3.06	3.00	3.00	306800
1993-08-17	3.00	3.03	3.00	3.00	170800
1993-08-18	3.00	3.06	3.00	3.06	362800
1993-08-19	3.06	3.09	3.03	3.06	509200
1993-08-20	3.06	3.09	3.03	3.06	164000
1993-08-23	3.06	3.06	3.03	3.06	200000
1993-08-24	3.06	3.06	3.03	3.03	694000
1993-08-25	3.06	3.19	3.03	3.19	545200
1993-08-26	3.09	3.16	2.94	2.97	3020400
1993-08-27	2.97	2.97	2.81	2.88	1265600
1993-08-30	2.91	2.94	2.81	2.88	1429200
1993-08-31	2.91	2.91	2.88	2.91	762000
1993-09-01	2.91	3.09	2.91	3.09	678400
1993-09-02	3.13	3.16	3.09	3.16	491600
1993-09-03	3.16	3.16	3.09	3.13	412400
1993-09-07	3.19	3.19	3.00	3.03	348400
1993-09-08	3.00	3.00	2.88	2.97	146800
1993-09-09	2.94	2.97	2.91	2.91	221600
1993-09-10	2.94	2.94	2.78	2.94	1814800
1993-09-13	2.97	3.00	2.84	2.94	411200
1993-09-14	2.94	2.94	2.88	2.91	304000
1993-09-15	2.88	2.91	2.84	2.84	573600
1993-09-16	2.84	2.91	2.84	2.84	322800
1993-09-17	2.84	2.91	2.81	2.88	268000
1993-09-20	2.88	2.91	2.84	2.91	230000
1993-09-21	2.94	2.97	2.84	2.94	1027600
1993-09-22	3.06	3.38	3.06	3.34	2596000
1993-09-23	3.31	3.34	3.19	3.31	1056000
1993-09-24	3.34	3.34	3.19	3.22	280000
1993-09-27	3.22	3.31	3.13	3.25	776000
1993-09-28	3.25	3.25	3.22	3.25	139600
1993-09-29	3.25	3.44	3.25	3.41	676000
1993-09-30	3.47	3.69	3.44	3.63	2620400
1993-10-01	3.63	3.66	3.56	3.59	718000
1993-10-04	3.56	3.72	3.56	3.69	1025200
1993-10-05	3.69	3.69	3.63	3.66	398400
1993-10-06	3.63	3.63	3.56	3.63	328000
1993-10-07	3.66	3.72	3.63	3.69	931200
1993-10-08	3.66	3.69	3.66	3.66	319200
1993-10-11	3.66	3.66	3.59	3.63	210800
1993-10-12	3.63	3.69	3.59	3.69	426400
1993-10-13	3.66	3.69	3.63	3.69	238400
1993-10-14	3.69	3.88	3.69	3.84	1749200
1993-10-15	3.91	4.00	3.84	3.88	1139600
1993-10-18	3.88	3.97	3.88	3.97	734000
1993-10-19	4.00	4.03	3.91	3.94	630000
1993-10-20	3.91	3.97	3.78	3.97	702800
1993-10-21	4.00	4.00	3.94	4.00	892800
1993-10-22	4.00	4.03	3.84	3.84	659200
1993-10-25	3.78	3.81	3.69	3.75	398000
1993-10-26	3.75	3.88	3.75	3.84	163600
1993-10-27	3.78	3.84	3.78	3.84	139200
1993-10-28	3.84	3.88	3.81	3.81	167200
1993-10-29	3.81	3.94	3.78	3.94	242400
1993-11-01	3.97	4.00	3.91	3.94	416800
1993-11-02	3.97	4.09	3.97	4.06	426800
1993-11-03	4.06	4.09	3.94	4.00	405200
1993-11-04	3.97	4.03	3.84	3.84	549200
1993-11-05	3.78	3.91	3.72	3.91	320400
1993-11-08	4.06	4.06	3.97	3.97	406800
1993-11-09	4.03	4.06	3.69	3.84	269200
1993-11-10	3.91	3.94	3.88	3.94	110000
1993-11-11	3.94	3.97	3.75	3.78	530000
1993-11-12	3.78	3.81	3.75	3.81	458000
1993-11-15	3.88	3.94	3.66	3.75	776800
1993-11-16	3.75	3.78	3.53	3.72	372000
1993-11-17	3.75	3.78	3.69	3.72	283600
1993-11-18	3.72	3.72	3.63	3.72	144000
1993-11-19	3.63	3.78	3.63	3.78	195600
1993-11-22	3.78	3.78	3.66	3.66	564800
1993-11-23	3.66	3.72	3.66	3.69	152800
1993-11-24	3.75	3.94	3.75	3.91	348400
1993-11-26	3.94	4.00	3.94	4.00	94400
1993-11-29	4.00	4.00	3.94	3.97	140000
1993-11-30	3.94	3.97	3.94	3.97	99600
1993-12-01	3.94	4.13	3.94	4.13	477600
1993-12-02	4.13	4.13	4.06	4.09	355600
1993-12-03	4.09	4.19	4.06	4.19	273600
1993-12-06	4.22	4.25	4.13	4.13	541600
1993-12-07	4.16	4.25	4.16	4.25	298800
1993-12-08	4.25	4.31	4.22	4.25	269600
1993-12-09	4.22	4.22	4.03	4.09	811600
1993-12-10	4.06	4.13	4.03	4.09	234400
1993-12-13	4.09	4.16	4.03	4.06	236800
1993-12-14	4.06	4.28	4.03	4.25	1494000
1993-12-15	4.25	4.31	4.19	4.31	412000
1993-12-16	4.28	4.31	4.19	4.31	352000
1993-12-17	4.34	4.34	4.25	4.31	288800
1993-12-20	4.38	4.44	4.38	4.38	600000
1993-12-21	4.38	4.38	4.22	4.25	301200
1993-12-22	4.31	4.34	4.28	4.31	227600
1993-12-23	4.31	4.41	4.31	4.41	170000
1993-12-27	4.38	4.41	4.34	4.34	120400
1993-12-28	4.34	4.38	4.34	4.38	115200
1993-12-29	4.38	4.38	4.31	4.38	116000
1993-12-30	4.38	4.41	4.34	4.38	342800
1993-12-31	4.38	4.38	4.22	4.28	296800
1994-01-03	4.28	4.28	4.19	4.25	297200
1994-01-04	4.22	4.25	4.19	4.22	131200
1994-01-05	4.22	4.31	4.19	4.28	564400
1994-01-06	4.41	4.56	4.41	4.50	666800
1994-01-07	4.56	4.66	4.53	4.63	691600
1994-01-10	4.56	4.63	4.50	4.56	490000
1994-01-11	4.53	4.56	4.41	4.41	500400
1994-01-12	4.44	4.44	4.34	4.38	641600
1994-01-13	4.34	4.50	4.34	4.50	1396400
1994-01-14	4.50	4.50	4.41	4.41	380400
1994-01-17	4.44	4.50	4.38	4.50	435600
1994-01-18	4.47	4.78	4.47	4.75	1358400
1994-01-19	4.81	4.94	4.72	4.88	2202800
1994-01-20	4.88	4.88	4.63	4.72	659600
1994-01-21	4.72	4.75	4.63	4.63	364400
1994-01-24	4.66	4.69	4.53	4.63	570400
1994-01-25	4.63	4.75	4.59	4.63	532800
1994-01-26	4.72	4.72	4.56	4.63	318400
1994-01-27	4.56	4.75	4.56	4.75	839600
1994-01-28	4.75	4.81	4.69	4.75	509200
1994-01-31	4.72	4.81	4.69	4.78	487200
1994-02-01	4.78	4.84	4.72	4.75	483600
1994-02-02	4.69	4.75	4.63	4.69	400400
1994-02-03	4.66	4.72	4.56	4.72	279600
1994-02-04	4.75	4.84	4.41	4.41	682000
1994-02-07	4.34	4.50	4.34	4.50	848000
1994-02-08	4.53	4.53	4.25	4.31	660800
1994-02-09	4.28	4.34	4.19	4.28	640400
1994-02-10	4.25	4.28	3.97	4.25	1713200
1994-02-11	4.25	4.25	3.50	4.13	3927200
1994-02-14	4.16	4.16	3.97	4.00	774400
1994-02-15	4.03	4.19	4.03	4.19	846800
1994-02-16	4.19	4.28	4.16	4.22	546400
1994-02-17	4.25	4.31	4.13	4.16	296400
1994-02-18	4.16	4.19	4.03	4.06	637600
1994-02-22	4.09	4.19	4.03	4.13	440800
1994-02-23	4.13	4.19	4.00	4.06	537600
1994-02-24	3.97	4.22	3.91	3.91	1133600
1994-02-25	3.97	4.00	3.91	3.94	742400
1994-02-28	3.84	3.88	3.75	3.75	866000
1994-03-01	3.75	3.84	3.56	3.84	1070400
1994-03-02	3.75	3.84	3.63	3.81	642800
1994-03-03	3.78	3.84	3.69	3.72	361200
1994-03-04	3.72	3.78	3.72	3.72	179600
1994-03-07	3.75	3.91	3.75	3.84	322000
1994-03-08	3.94	4.00	3.84	3.88	219200
1994-03-09	3.88	3.97	3.88	3.97	458000
1994-03-10	3.97	4.09	3.97	4.09	457600
1994-03-11	4.09	4.16	4.06	4.16	804400
1994-03-14	4.13	4.22	4.13	4.22	726000
1994-03-15	4.22	4.25	4.19	4.25	351200
1994-03-16	4.28	4.38	4.28	4.34	698400
1994-03-17	4.38	4.38	4.09	4.16	255200
1994-03-18	4.16	4.16	4.00	4.06	796800
1994-03-21	4.06	4.06	4.00	4.03	129600
1994-03-22	4.00	4.03	3.97	4.03	274000
1994-03-23	4.03	4.03	3.66	3.75	1250800
1994-03-24	3.72	3.72	3.63	3.72	2144400
1994-03-25	3.72	3.94	3.72	3.84	1028000
1994-03-28	3.91	3.97	3.88	3.91	468800
1994-03-29	3.91	3.91	3.75	3.78	147600
1994-03-30	3.72	3.72	3.53	3.59	405200
1994-03-31	3.56	3.59	3.47	3.47	624800
1994-04-04	3.34	3.44	3.19	3.31	960400
1994-04-05	3.41	3.56	3.41	3.50	960800
1994-04-06	3.50	3.53	3.47	3.50	268000
1994-04-07	3.50	3.53	3.50	3.50	437600
1994-04-08	3.50	3.50	3.41	3.44	179600
1994-04-11	3.47	3.50	3.44	3.47	130800
1994-04-12	3.44	3.47	3.34	3.41	259600
1994-04-13	3.38	3.41	3.34	3.38	472400
1994-04-14	3.34	3.56	3.34	3.53	716000
1994-04-15	3.56	3.56	3.41	3.44	464400
1994-04-18	3.41	3.44	3.22	3.25	581200
1994-04-19	3.25	3.34	3.19	3.25	1286800
1994-04-20	3.19	3.19	2.97	3.06	1474400
1994-04-21	3.13	3.16	3.03	3.09	970400
1994-04-22	3.09	3.19	3.09	3.19	312400
1994-04-25	3.19	3.41	3.16	3.38	248800
1994-04-26	3.44	3.47	3.25	3.38	249200
1994-04-28	3.41	3.50	3.38	3.50	147600
1994-04-29	3.50	3.50	3.41	3.50	85200
1994-05-02	3.50	3.59	3.44	3.50	200800
1994-05-03	3.59	3.59	3.44	3.47	115200
1994-05-04	3.44	3.47	3.34	3.38	172800
1994-05-05	3.47	3.50	3.44	3.44	395600
1994-05-06	3.41	3.41	3.34	3.34	127200
1994-05-09	3.34	3.34	3.31	3.31	332000
1994-05-10	3.34	3.34	3.25	3.25	129200
1994-05-11	3.25	3.28	3.25	3.28	184000
1994-05-12	3.28	3.28	3.22	3.25	603600
1994-05-13	3.25	3.25	3.19	3.19	254800
1994-05-16	3.19	3.25	3.16	3.19	287200
1994-05-17	3.16	3.22	3.16	3.16	113200
1994-05-18	3.16	3.16	3.13	3.13	242000
1994-05-19	3.16	3.19	3.09	3.13	547200
1994-05-20	3.13	3.16	3.09	3.13	354000
1994-05-23	3.16	3.19	3.13	3.19	112000
1994-05-24	3.16	3.22	3.16	3.16	549200
1994-05-25	3.19	3.19	3.09	3.13	254800
1994-05-26	3.13	3.38	3.13	3.22	650800
1994-05-27	3.19	3.31	3.19	3.31	121200
1994-05-31	3.28	3.31	3.22	3.28	544800
1994-06-01	3.25	3.28	3.19	3.22	130400
1994-06-02	3.25	3.25	3.13	3.16	516400
1994-06-03	3.16	3.25	3.16	3.19	229600
1994-06-06	3.19	3.31	3.19	3.28	76400
1994-06-07	3.28	3.28	3.25	3.25	62000
1994-06-08	3.25	3.28	3.19	3.19	197200
1994-06-09	3.22	3.28	3.22	3.25	116800
1994-06-10	3.25	3.31	3.22	3.28	302800
1994-06-13	3.25	3.31	3.25	3.28	54000
1994-06-14	3.28	3.31	3.25	3.28	58800
1994-06-15	3.28	3.28	3.19	3.19	363600
1994-06-16	3.22	3.22	3.16	3.22	219200
1994-06-17	3.25	3.28	3.25	3.25	521200
1994-06-20	3.28	3.28	3.22	3.25	102800
1994-06-21	3.25	3.25	3.19	3.19	462400
1994-06-22	3.19	3.25	3.19	3.25	47600
1994-06-23	3.22	3.25	3.22	3.22	68400
1994-06-24	3.22	3.25	3.19	3.19	196000
1994-06-27	3.22	3.22	3.19	3.22	439600
1994-06-28	3.22	3.22	3.19	3.19	106800
1994-06-29	3.22	3.25	3.22	3.22	107200
1994-06-30	3.25	3.25	3.19	3.19	426000
1994-07-01	3.19	3.28	3.19	3.25	94000
1994-07-05	3.22	3.28	3.19	3.19	279600
1994-07-06	3.22	3.34	3.22	3.31	812000
1994-07-07	3.34	3.50	3.31	3.44	288000
1994-07-08	3.41	3.44	3.34	3.44	232000
1994-07-11	3.44	3.50	3.41	3.47	201200
1994-07-12	3.47	3.50	3.41	3.47	212800
1994-07-13	3.47	3.47	3.31	3.34	565600
1994-07-14	3.38	3.44	3.34	3.38	298800
1994-07-15	3.38	3.41	3.38	3.38	58400
1994-07-18	3.41	3.41	3.34	3.34	134400
1994-07-19	3.38	3.38	3.34	3.38	218400
1994-07-20	3.34	3.34	3.09	3.16	529200
1994-07-21	3.13	3.13	2.94	2.97	1496800
1994-07-22	3.00	3.00	2.97	2.97	397200
1994-07-25	3.00	3.03	2.97	2.97	286000
1994-07-26	2.97	3.00	2.97	2.97	135200
1994-07-27	3.00	3.00	2.94	2.97	403200
1994-07-28	2.97	3.00	2.97	2.97	128800
1994-07-29	3.00	3.00	2.97	3.00	155600
1994-08-01	3.00	3.06	2.97	3.03	118800
1994-08-02	3.03	3.06	3.00	3.06	118400
1994-08-03	3.06	3.09	3.03	3.06	199200
1994-08-04	3.06	3.13	3.06	3.06	269600
1994-08-05	3.03	3.06	3.00	3.00	96800
1994-08-08	3.00	3.03	2.97	2.97	872800
1994-08-09	2.97	3.00	2.97	3.00	298000
1994-08-10	3.00	3.03	2.97	3.00	201200
1994-08-11	3.00	3.03	2.97	3.00	829600
1994-08-12	2.97	2.97	2.91	2.97	262000
1994-08-15	2.94	2.97	2.88	2.91	98000
1994-08-16	2.91	2.94	2.84	2.84	212000
1994-08-17	2.88	2.91	2.84	2.88	212000
1994-08-18	2.91	2.91	2.84	2.84	408800
1994-08-19	2.81	2.84	2.78	2.78	228800
1994-08-22	2.78	2.81	2.78	2.78	195200
1994-08-23	2.78	2.94	2.78	2.91	1136800
1994-08-24	2.94	3.00	2.94	2.97	342800
1994-08-25	3.00	3.00	2.94	2.97	274000
1994-08-26	3.00	3.00	2.91	2.91	164800
1994-08-29	2.91	2.94	2.91	2.91	136400
1994-08-30	2.94	3.00	2.91	3.00	204800
1994-08-31	3.00	3.09	3.00	3.09	716400
1994-09-01	3.03	3.06	3.03	3.03	144800
1994-09-02	3.06	3.06	3.00	3.03	130400
1994-09-06	3.06	3.06	3.00	3.03	20800
1994-09-07	3.06	3.13	3.06	3.13	406400
1994-09-08	3.09	3.19	3.09	3.13	322000
1994-09-09	3.09	3.09	3.03	3.06	166800
1994-09-12	3.09	3.13	3.06	3.06	156000
1994-09-13	3.06	3.09	3.06	3.06	141200
1994-09-14	3.03	3.06	3.00	3.00	157600
1994-09-15	3.00	3.19	3.00	3.19	354000
1994-09-16	3.19	3.19	3.09	3.09	102800
1994-09-19	3.13	3.13	3.09	3.09	100400
1994-09-20	3.06	3.06	3.00	3.03	156000
1994-09-21	3.03	3.03	2.97	3.00	283600
1994-09-22	3.03	3.03	3.00	3.00	86400
1994-09-23	2.97	2.97	2.91	2.91	643600
1994-09-26	2.91	2.94	2.91	2.94	169200
1994-09-27	2.94	2.97	2.94	2.94	73600
1994-09-28	2.97	2.97	2.91	2.91	214000
1994-09-29	2.94	2.94	2.81	2.81	577600
1994-09-30	2.84	2.88	2.81	2.84	115600
1994-10-03	2.84	2.84	2.75	2.75	873600
1994-10-04	2.84	2.84	2.75	2.78	628800
1994-10-05	2.75	2.75	2.69	2.72	626400
1994-10-06	2.72	2.72	2.69	2.69	96400
1994-10-07	2.69	2.72	2.63	2.63	246800
1994-10-10	2.66	2.69	2.63	2.69	195600
1994-10-11	2.72	2.78	2.72	2.75	290000
1994-10-12	2.78	2.78	2.72	2.75	103600
1994-10-13	2.78	2.81	2.72	2.72	153200
1994-10-14	2.72	2.72	2.66	2.72	666800
1994-10-17	2.72	2.72	2.66	2.66	178800
1994-10-18	2.66	2.72	2.66	2.69	148800
1994-10-19	2.69	2.75	2.66	2.69	386000
1994-10-20	2.72	2.72	2.69	2.69	107200
1994-10-21	2.69	2.72	2.69	2.72	150400
1994-10-24	2.69	2.72	2.69	2.72	139600
1994-10-25	2.72	2.72	2.66	2.72	45600
1994-10-26	2.69	2.72	2.69	2.69	62400
1994-10-27	2.75	2.75	2.66	2.69	146400
1994-10-28	2.69	2.75	2.69	2.72	108400
1994-10-31	2.72	2.81	2.72	2.75	114400
1994-11-01	2.78	2.78	2.72	2.72	73200
1994-11-02	2.75	2.78	2.72	2.72	75200
1994-11-03	2.75	2.75	2.66	2.66	168000
1994-11-04	2.63	2.63	2.56	2.56	292800
1994-11-07	2.56	2.59	2.50	2.53	360800
1994-11-08	2.56	2.63	2.56	2.56	265600
1994-11-09	2.56	2.63	2.56	2.59	129200
1994-11-10	2.59	2.66	2.59	2.59	124000
1994-11-11	2.63	2.63	2.53	2.53	120400
1994-11-14	2.53	2.56	2.53	2.56	60000
1994-11-15	2.56	2.56	2.44	2.50	148400
1994-11-16	2.47	2.50	2.41	2.44	222000
1994-11-17	2.50	2.50	2.41	2.44	173200
1994-11-18	2.44	2.47	2.41	2.41	214800
1994-11-21	2.41	2.44	2.41	2.41	298400
1994-11-22	2.44	2.44	2.38	2.41	89200
1994-11-23	2.38	2.47	2.38	2.47	183200
1994-11-25	2.47	2.50	2.47	2.47	105200
1994-11-28	2.47	2.47	2.38	2.41	391200
1994-11-29	2.41	2.44	2.31	2.31	499600
1994-11-30	2.34	2.41	2.31	2.38	540000
1994-12-01	2.38	2.41	2.34	2.34	116400
1994-12-02	2.31	2.34	2.31	2.31	175200
1994-12-05	2.28	2.34	2.28	2.34	156400
1994-12-06	2.34	2.38	2.31	2.34	220800
1994-12-07	2.34	2.38	2.34	2.38	41200
1994-12-08	2.34	2.34	2.31	2.31	110000
1994-12-09	2.31	2.47	2.31	2.44	319600
1994-12-12	2.41	2.50	2.38	2.41	366000
1994-12-13	2.41	2.44	2.38	2.38	138000
1994-12-14	2.38	2.50	2.38	2.50	281600
1994-12-15	2.50	2.59	2.50	2.59	255200
1994-12-16	2.59	2.63	2.56	2.59	305200
1994-12-19	2.56	2.63	2.53	2.53	163200
1994-12-20	2.53	2.53	2.44	2.47	184000
1994-12-21	2.47	2.56	2.47	2.53	135600
1994-12-22	2.53	2.53	2.50	2.53	105200
1994-12-23	2.50	2.53	2.50	2.50	145200
1994-12-27	2.47	2.53	2.44	2.50	208800
1994-12-28	2.47	2.53	2.47	2.53	299600
1994-12-29	2.53	2.53	2.41	2.47	229200
1994-12-30	2.47	2.50	2.44	2.50	299600
1995-01-03	2.50	2.53	2.50	2.53	112400
1995-01-04	2.53	2.53	2.50	2.53	62400
1995-01-05	2.53	2.56	2.53	2.56	134400
1995-01-06	2.56	2.69	2.56	2.69	132000
1995-01-09	2.75	2.84	2.72	2.84	428000
1995-01-10	2.84	2.91	2.84	2.88	636000
1995-01-11	3.06	3.06	2.91	2.91	501200
1995-01-12	2.88	2.94	2.88	2.91	355200
1995-01-13	2.94	2.97	2.91	2.94	267200
1995-01-16	2.97	3.00	2.91	2.97	174800
1995-01-17	2.97	2.97	2.91	2.94	73600
1995-01-18	2.91	2.94	2.81	2.81	100400
1995-01-19	2.81	2.84	2.72	2.72	98800
1995-01-20	2.75	2.78	2.75	2.75	210400
1995-01-23	2.69	2.72	2.66	2.66	95600
1995-01-24	2.69	2.72	2.66	2.69	147600
1995-01-25	2.69	2.72	2.66	2.69	190800
1995-01-26	2.72	2.75	2.69	2.72	39600
1995-01-27	2.69	2.75	2.69	2.72	30000
1995-01-30	2.75	2.75	2.69	2.69	62400
1995-01-31	2.69	2.81	2.69	2.75	205200
1995-02-01	2.78	2.88	2.78	2.88	98400
1995-02-02	2.88	2.91	2.84	2.88	223600
1995-02-03	3.00	3.03	2.94	3.00	317600
1995-02-06	3.00	3.34	3.00	3.28	851600
1995-02-07	3.34	3.34	3.25	3.31	387600
1995-02-08	3.31	3.41	3.28	3.41	473600
1995-02-09	3.41	3.44	3.38	3.38	474800
1995-02-10	3.41	3.41	3.38	3.38	246800
1995-02-13	3.38	3.38	3.25	3.25	257200
1995-02-14	3.31	3.34	3.25	3.25	299200
1995-02-15	3.25	3.28	3.25	3.25	102000
1995-02-16	3.25	3.28	3.19	3.22	327200
1995-02-17	3.19	3.19	3.06	3.16	233200
1995-02-21	3.16	3.25	3.16	3.19	165200
1995-02-22	3.22	3.25	3.16	3.22	140800
1995-02-23	3.22	3.38	3.22	3.38	352800
1995-02-24	3.31	3.38	3.31	3.38	84800
1995-02-27	3.34	3.38	3.34	3.34	52800
1995-02-28	3.34	3.34	3.22	3.22	182400
1995-03-01	3.16	3.16	3.13	3.13	84000
1995-03-02	3.09	3.13	3.06	3.13	143600
1995-03-03	3.09	3.09	3.06	3.09	44800
1995-03-06	3.06	3.06	2.97	3.00	116800
1995-03-07	3.00	3.00	2.88	2.94	340800
1995-03-08	2.91	2.91	2.78	2.88	221200
1995-03-09	2.84	2.94	2.84	2.91	348800
1995-03-10	3.00	3.06	3.00	3.03	260400
1995-03-13	3.00	3.03	2.97	3.03	94000
1995-03-14	3.03	3.06	2.97	2.97	386400
1995-03-15	2.94	3.00	2.91	2.94	35200
1995-03-16	2.91	2.97	2.91	2.97	48000
1995-03-17	2.94	3.00	2.91	2.94	195200
1995-03-20	2.94	2.97	2.91	2.97	117600
1995-03-21	2.94	2.94	2.81	2.81	300800
1995-03-22	2.84	2.84	2.78	2.84	346800
1995-03-23	2.84	2.88	2.84	2.88	83200
1995-03-24	2.84	2.88	2.81	2.88	85600
1995-03-27	2.88	2.88	2.81	2.88	120000
1995-03-28	2.84	2.88	2.84	2.84	53200
1995-03-29	2.84	2.91	2.78	2.88	122000
1995-03-30	2.84	2.91	2.81	2.88	206800
1995-03-31	2.88	2.91	2.81	2.91	116400
1995-04-03	2.91	2.94	2.88	2.94	83200
1995-04-04	2.91	2.97	2.84	2.88	153600
1995-04-05	2.84	2.91	2.84	2.84	61200
1995-04-06	2.84	2.88	2.81	2.81	152400
1995-04-07	2.84	2.88	2.81	2.88	107600
1995-04-10	2.88	2.91	2.84	2.84	137200
1995-04-11	2.84	2.88	2.81	2.84	42800
1995-04-12	2.84	2.91	2.84	2.88	83600
1995-04-13	2.88	2.91	2.88	2.91	26800
1995-04-17	2.88	2.91	2.84	2.88	53600
1995-04-18	2.84	2.88	2.84	2.84	50000
1995-04-19	2.84	2.88	2.81	2.84	58800
1995-04-20	2.84	2.84	2.81	2.84	50000
1995-04-21	2.84	2.84	2.78	2.81	71600
1995-04-24	2.78	2.91	2.78	2.88	106800
1995-04-25	2.88	2.91	2.84	2.91	164000
1995-04-26	2.97	2.97	2.88	2.94	58000
1995-04-27	2.91	2.97	2.91	2.97	72400
1995-04-28	2.97	2.97	2.94	2.97	58000
1995-05-01	2.94	2.97	2.91	2.91	458400
1995-05-02	2.91	2.97	2.91	2.97	76400
1995-05-03	2.94	3.13	2.91	3.09	310000
1995-05-04	3.22	3.34	3.19	3.25	433600
1995-05-05	3.22	3.44	3.22	3.41	1071200
1995-05-08	3.63	3.84	3.63	3.81	2211600
1995-05-09	4.19	4.19	3.81	4.03	3546800
1995-05-10	4.03	4.03	3.78	3.84	974800
1995-05-11	3.81	3.88	3.78	3.84	972000
1995-05-12	3.78	3.81	3.69	3.69	584000
1995-05-15	3.72	3.91	3.72	3.91	324000
1995-05-16	3.91	3.91	3.78	3.81	251600
1995-05-17	3.78	3.81	3.69	3.69	300400
1995-05-18	3.66	3.69	3.44	3.53	636400
1995-05-19	3.50	3.59	3.47	3.59	186800
1995-05-22	3.69	3.81	3.69	3.81	447600
1995-05-23	3.81	4.09	3.81	4.03	1678400
1995-05-24	4.03	4.25	4.03	4.13	2217600
1995-05-25	4.13	4.13	3.72	3.75	1152000
1995-05-26	3.72	3.75	3.63	3.66	60400
1995-05-30	3.72	3.84	3.72	3.81	398800
1995-05-31	3.78	3.94	3.78	3.91	186800
1995-06-01	3.91	3.94	3.88	3.91	374800
1995-06-02	3.88	3.94	3.81	3.94	242000
1995-06-05	3.94	4.03	3.94	4.00	511200
1995-06-06	4.00	4.09	4.00	4.09	913200
1995-06-07	4.06	4.09	4.03	4.03	1651600
1995-06-08	4.00	4.00	3.94	3.97	319200
1995-06-09	3.94	3.94	3.81	3.88	208400
1995-06-12	3.94	3.97	3.91	3.94	181600
1995-06-13	3.94	4.00	3.91	3.91	326000
1995-06-14	3.97	3.97	3.91	3.94	208000
1995-06-15	3.94	3.94	3.88	3.91	358000
1995-06-16	3.91	3.94	3.88	3.88	300800
1995-06-19	3.88	3.94	3.81	3.94	543600
1995-06-20	3.94	4.00	3.94	3.97	371600
1995-06-21	3.94	4.00	3.94	4.00	940000
1995-06-22	4.00	4.00	3.91	3.94	338800
1995-06-23	3.88	3.88	3.75	3.78	280800
1995-06-26	3.72	3.75	3.66	3.75	210400
1995-06-27	3.72	3.81	3.72	3.72	119200
1995-06-28	3.72	3.75	3.66	3.72	191200
1995-06-29	3.72	3.81	3.72	3.81	162800
1995-06-30	3.81	4.03	3.78	4.00	522800
1995-07-03	4.00	4.00	3.94	3.97	117600
1995-07-05	3.94	4.00	3.91	4.00	458000
1995-07-06	4.00	4.25	3.94	4.25	1407600
1995-07-07	4.25	4.25	4.13	4.19	793600
1995-07-10	4.13	4.19	4.06	4.09	806800
1995-07-11	4.09	4.13	4.06	4.06	454000
1995-07-12	4.00	4.06	3.97	4.06	531600
1995-07-13	4.06	4.19	4.00	4.19	686000
1995-07-14	4.13	4.19	4.13	4.13	454000
1995-07-17	4.13	4.28	4.13	4.25	477600
1995-07-18	4.22	4.25	4.09	4.16	324400
1995-07-19	4.22	4.22	4.00	4.06	951200
1995-07-20	4.13	4.19	4.09	4.16	937200
1995-07-21	4.22	4.22	4.16	4.16	458400
1995-07-24	4.16	4.31	4.16	4.22	861600
1995-07-25	4.25	4.25	4.13	4.16	676000
1995-07-26	4.16	4.22	4.16	4.16	505600
1995-07-27	4.16	4.22	4.13	4.13	546400
1995-07-28	4.13	4.13	4.00	4.03	916000
1995-07-31	4.13	4.16	4.06	4.09	454800
1995-08-01	4.06	4.06	4.03	4.06	354000
1995-08-02	4.00	4.03	3.97	4.00	558000
1995-08-03	3.97	4.03	3.97	4.00	105600
1995-08-04	3.94	4.00	3.94	4.00	112000
1995-08-07	3.97	4.19	3.97	4.09	508000
1995-08-08	4.22	4.22	4.00	4.00	641200
1995-08-09	4.03	4.09	4.00	4.03	334000
1995-08-10	4.03	4.03	4.00	4.00	222400
1995-08-11	3.94	4.00	3.84	3.88	427600
1995-08-14	3.88	4.00	3.88	3.97	362000
1995-08-15	4.00	4.03	3.94	3.97	166000
1995-08-16	4.22	4.25	4.19	4.22	1583200
1995-08-17	4.22	4.22	4.16	4.16	286000
1995-08-18	4.19	4.19	4.16	4.16	191600
1995-08-21	4.22	4.34	4.22	4.31	885600
1995-08-22	4.31	4.34	4.25	4.31	272400
1995-08-23	4.38	4.47	4.22	4.25	1419200
1995-08-24	4.34	4.41	4.31	4.41	1224400
1995-08-25	4.41	4.41	4.38	4.41	352800
1995-08-28	4.41	4.50	4.38	4.47	901200
1995-08-29	4.47	4.50	4.41	4.50	724800
1995-08-30	4.50	4.50	4.47	4.47	491200
1995-08-31	4.50	4.50	4.47	4.47	481600
1995-09-01	4.44	4.47	4.41	4.44	530800
1995-09-05	4.44	4.53	4.38	4.47	1198000
1995-09-06	4.50	4.50	4.41	4.50	1822400
1995-09-07	4.50	4.53	4.50	4.53	994800
1995-09-08	4.53	4.63	4.50	4.59	3569200
1995-09-11	4.63	4.69	4.59	4.66	853600
1995-09-12	4.69	4.75	4.66	4.72	1619600
1995-09-13	4.72	4.72	4.66	4.69	340000
1995-09-14	4.69	4.72	4.69	4.72	467600
1995-09-15	4.72	4.72	4.69	4.72	436000
1995-09-18	4.72	4.72	4.59	4.69	783600
1995-09-19	4.69	4.69	4.63	4.69	1144800
1995-09-20	4.66	4.72	4.63	4.69	815200
1995-09-21	4.69	4.69	4.63	4.69	362800
1995-09-22	4.66	4.69	4.63	4.66	445200
1995-09-25	4.66	4.72	4.66	4.72	852400
1995-09-26	4.72	4.72	4.69	4.69	375600
1995-09-27	4.69	4.72	4.66	4.72	325600
1995-09-28	4.72	4.72	4.66	4.69	594400
1995-09-29	4.72	4.81	4.69	4.81	1009200
1995-10-02	4.72	4.72	4.69	4.69	485200
1995-10-03	4.72	4.72	4.59	4.63	149200
1995-10-04	4.59	4.59	4.44	4.50	406800
1995-10-05	4.53	4.59	4.53	4.59	324800
1995-10-06	4.59	4.66	4.56	4.63	641200
1995-10-09	4.59	4.59	4.50	4.53	373600
1995-10-10	4.47	4.47	4.34	4.34	356800
1995-10-11	4.41	4.41	4.31	4.34	232400
1995-10-12	4.41	4.41	4.38	4.38	156800
1995-10-13	4.41	4.50	4.38	4.50	245600
1995-10-16	4.50	4.50	4.47	4.50	190800
1995-10-17	4.47	4.53	4.44	4.47	139600
1995-10-18	4.47	4.50	4.47	4.50	334400
1995-10-19	4.50	4.50	4.41	4.41	68400
1995-10-20	4.41	4.44	4.38	4.44	151200
1995-10-23	4.41	4.41	4.38	4.41	595200
1995-10-24	4.44	4.44	4.34	4.34	496800
1995-10-25	4.38	4.41	4.31	4.41	383600
1995-10-26	4.38	4.41	4.31	4.38	77600
1995-10-27	4.34	4.38	4.31	4.38	289600
1995-10-30	4.38	4.41	4.34	4.41	123200
1995-10-31	4.38	4.47	4.38	4.47	154000
1995-11-01	4.47	4.53	4.47	4.50	1359200
1995-11-02	4.50	4.53	4.50	4.50	549600
1995-11-03	4.50	4.53	4.47	4.53	496000
1995-11-06	4.50	4.50	4.47	4.50	216000
1995-11-07	4.50	4.50	4.47	4.50	333200
1995-11-08	4.50	4.50	4.47	4.50	267200
1995-11-09	4.50	4.50	4.47	4.47	286000
1995-11-10	4.50	4.50	4.44	4.44	47200
1995-11-13	4.44	4.47	4.41	4.47	112000
1995-11-14	4.47	4.47	4.44	4.44	470000
1995-11-15	4.47	4.47	4.44	4.47	450800
1995-11-16	4.47	4.50	4.44	4.50	428800
1995-11-17	4.50	4.59	4.47	4.59	734400
1995-11-20	4.59	4.59	4.56	4.56	163600
1995-11-21	4.56	4.59	4.50	4.53	415600
1995-11-22	4.53	4.56	4.47	4.47	190400
1995-11-24	4.47	4.53	4.47	4.53	75200
1995-11-27	4.53	4.53	4.44	4.47	67200
1995-11-28	4.44	4.56	4.44	4.53	195200
1995-11-29	4.53	4.56	4.53	4.56	329200
1995-11-30	4.56	4.59	4.53	4.53	392800
1995-12-01	4.53	4.53	4.50	4.50	185600
1995-12-04	4.47	4.69	4.47	4.69	1335600
1995-12-05	4.66	4.72	4.63	4.69	442000
1995-12-06	4.78	4.94	4.78	4.91	1790000
1995-12-07	4.91	4.91	4.84	4.88	865600
1995-12-08	4.88	4.94	4.88	4.91	338400
1995-12-11	4.94	5.00	4.91	5.00	530000
1995-12-12	5.00	5.00	4.97	4.97	464800
1995-12-13	4.94	4.97	4.94	4.94	1014400
1995-12-14	4.91	4.94	4.88	4.88	775200
1995-12-15	4.88	4.88	4.81	4.81	238800
1995-12-18	4.81	4.81	4.69	4.69	336400
1995-12-19	4.69	4.84	4.69	4.84	274000
1995-12-20	4.91	5.06	4.91	5.06	1149600
1995-12-21	5.13	5.50	5.09	5.50	1502800
1995-12-22	5.44	5.50	5.34	5.50	1689200
1995-12-26	5.44	5.47	5.44	5.47	624800
1995-12-27	5.44	5.56	5.44	5.53	671200
1995-12-28	5.53	5.72	5.50	5.72	639600
1995-12-29	5.69	5.75	5.69	5.75	890400
1996-01-02	5.44	5.88	5.34	5.72	1911600
1996-01-03	5.66	5.78	5.66	5.75	1601600
1996-01-04	5.75	5.75	5.56	5.63	547200
1996-01-05	5.59	5.69	5.56	5.69	422800
1996-01-08	5.72	5.72	5.69	5.72	167600
1996-01-09	5.63	5.66	5.59	5.59	220800
1996-01-10	5.47	5.47	4.91	4.94	813600
1996-01-11	5.00	5.00	4.69	4.75	1504000
1996-01-12	4.69	4.75	4.53	4.69	511200
1996-01-15	4.69	4.69	4.53	4.63	891200
1996-01-16	4.66	4.69	4.50	4.53	476800
1996-01-17	4.50	4.53	4.19	4.38	563200
1996-01-18	4.38	4.56	4.38	4.50	400800
1996-01-19	4.56	4.59	4.50	4.53	283200
1996-01-22	4.53	4.59	4.31	4.47	740000
1996-01-23	4.44	4.47	4.44	4.47	512000
1996-01-24	4.44	4.47	4.22	4.44	1197600
1996-01-25	4.44	4.44	4.31	4.34	690000
1996-01-26	4.31	4.31	4.16	4.22	1334000
1996-01-29	4.28	4.41	4.25	4.41	610000
1996-01-30	4.63	4.81	4.63	4.78	1202400
1996-01-31	4.84	4.91	4.81	4.91	990000
1996-02-01	4.91	4.91	4.81	4.84	244400
1996-02-02	4.81	4.88	4.75	4.75	782400
1996-02-05	4.75	4.75	4.31	4.47	1381600
1996-02-06	4.53	4.63	4.31	4.38	1478000
1996-02-07	4.31	4.44	4.22	4.44	1676800
1996-02-08	4.41	4.44	4.38	4.44	236800
1996-02-09	4.47	4.47	4.44	4.47	79200
1996-02-12	4.44	4.44	4.28	4.31	912800
1996-02-13	4.31	4.31	4.25	4.25	390800
1996-02-14	4.28	4.31	4.22	4.28	746000
1996-02-15	4.28	4.31	4.22	4.25	722000
1996-02-16	4.19	4.28	4.19	4.22	939600
1996-02-20	4.19	4.19	4.09	4.13	755600
1996-02-21	4.13	4.16	4.09	4.13	645600
1996-02-22	4.13	4.22	4.06	4.19	880800
1996-02-23	4.19	4.31	4.19	4.28	505200
1996-02-26	4.28	4.28	4.22	4.28	582800
1996-02-27	4.41	4.56	4.41	4.50	2064400
1996-02-28	4.53	4.59	4.53	4.56	1332400
1996-02-29	4.53	4.56	4.44	4.50	378400
1996-03-01	4.53	4.66	4.53	4.63	470800
1996-03-04	4.59	4.75	4.59	4.75	502000
1996-03-05	4.75	4.97	4.72	4.97	1394000
1996-03-06	5.00	5.09	4.97	5.09	846400
1996-03-07	5.03	5.16	5.03	5.09	1348400
1996-03-08	4.88	4.97	4.66	4.88	1695600
1996-03-11	4.88	4.88	4.81	4.84	614000
1996-03-12	4.78	4.78	4.50	4.50	1015600
1996-03-13	4.50	4.56	4.38	4.50	1029200
1996-03-14	4.53	4.59	4.47	4.47	424000
1996-03-15	4.44	4.47	4.44	4.47	124400
1996-03-18	4.44	4.50	4.44	4.50	253600
1996-03-19	4.56	4.59	4.53	4.53	258400
1996-03-20	4.56	4.56	4.44	4.44	632400
1996-03-21	4.47	4.50	4.38	4.41	146800
1996-03-22	4.41	4.41	4.38	4.41	128400
1996-03-25	4.44	4.50	4.41	4.44	227200
1996-03-26	4.44	4.44	4.38	4.38	90800
1996-03-27	4.41	4.41	4.34	4.34	214800
1996-03-28	4.34	4.34	4.28	4.31	249200
1996-03-29	4.31	4.41	4.31	4.31	678800
1996-04-01	4.34	4.41	4.28	4.34	603600
1996-04-02	4.34	4.50	4.34	4.41	538000
1996-04-03	4.41	4.50	4.41	4.44	439200
1996-04-04	4.44	4.50	4.41	4.41	182000
1996-04-08	4.34	4.38	4.16	4.19	600400
1996-04-09	4.13	4.16	4.03	4.03	1452800
1996-04-10	4.06	4.06	3.91	3.94	4359200
1996-04-11	3.97	3.97	3.88	3.91	1084400
1996-04-12	3.91	4.00	3.84	4.00	753600
1996-04-15	4.00	4.16	4.00	4.13	515600
1996-04-16	4.09	4.09	4.03	4.09	1080400
1996-04-17	4.06	4.13	4.03	4.06	236000
1996-04-18	4.03	4.09	4.03	4.09	108800
1996-04-19	4.09	4.09	4.06	4.09	114400
1996-04-22	4.09	4.13	4.06	4.09	124400
1996-04-23	4.03	4.06	4.00	4.03	261200
1996-04-24	4.00	4.03	3.97	4.00	235200
1996-04-25	4.00	4.03	3.97	4.00	815200
1996-04-26	4.00	4.19	4.00	4.13	1038800
1996-04-29	4.16	4.16	4.06	4.09	144000
1996-04-30	4.03	4.06	4.00	4.06	180800
1996-05-01	4.06	4.06	3.97	3.97	186800
1996-05-02	3.97	4.00	3.88	3.91	588800
1996-05-03	4.06	4.06	3.88	3.91	972400
1996-05-06	3.94	4.00	3.88	4.00	555200
1996-05-07	4.03	4.03	3.94	3.94	282400
1996-05-08	4.00	4.09	3.97	4.09	429200
1996-05-09	4.13	4.38	4.13	4.31	970800
1996-05-10	4.38	4.41	4.31	4.38	1186000
1996-05-13	4.38	4.38	4.28	4.34	691200
1996-05-14	4.41	4.66	4.41	4.66	837200
1996-05-15	4.63	4.66	4.53	4.56	231600
1996-05-16	4.56	4.56	4.47	4.50	486000
1996-05-17	4.53	4.56	4.50	4.56	266400
1996-05-20	4.56	4.59	4.53	4.53	159200
1996-05-21	4.53	4.59	4.50	4.50	293200
1996-05-22	4.44	4.53	4.44	4.50	559600
1996-05-23	4.50	4.50	4.41	4.44	298400
1996-05-24	4.41	4.41	4.16	4.28	586400
1996-05-28	4.28	4.34	4.28	4.34	104800
1996-05-29	4.31	4.31	4.25	4.28	137600
1996-05-30	4.28	4.31	4.22	4.22	611200
1996-05-31	4.19	4.25	4.13	4.19	499200
1996-06-03	4.22	4.22	4.13	4.13	346400
1996-06-04	4.13	4.13	4.00	4.09	1422800
1996-06-05	4.06	4.22	4.06	4.19	2776000
1996-06-06	4.22	4.22	4.16	4.19	64400
1996-06-07	4.09	4.09	4.06	4.06	368800
1996-06-10	4.06	4.09	4.06	4.06	284000
1996-06-11	4.06	4.16	4.06	4.09	288800
1996-06-12	4.09	4.16	4.09	4.09	227200
1996-06-13	4.09	4.13	4.06	4.13	410800
1996-06-14	4.09	4.13	4.06	4.09	212000
1996-06-17	4.09	4.13	4.06	4.09	36000
1996-06-18	4.09	4.16	4.09	4.13	145600
1996-06-19	4.09	4.16	4.09	4.09	118400
1996-06-20	4.06	4.13	4.06	4.06	204800
1996-06-21	4.06	4.13	4.06	4.09	76800
1996-06-24	4.09	4.13	4.06	4.06	157600
1996-06-25	4.09	4.09	4.03	4.06	316800
1996-06-26	4.06	4.06	4.03	4.06	242800
1996-06-27	4.06	4.09	4.06	4.06	126800
1996-06-28	4.06	4.09	4.06	4.09	554800
1996-07-01	4.13	4.13	4.09	4.09	141200
1996-07-02	4.09	4.19	4.09	4.19	100400
1996-07-03	4.19	4.19	4.16	4.19	74400
1996-07-05	4.13	4.19	4.03	4.03	81600
1996-07-08	4.03	4.06	4.00	4.00	387600
1996-07-09	4.00	4.00	3.94	3.97	278000
1996-07-10	4.00	4.00	3.97	3.97	416000
1996-07-11	4.00	4.03	3.97	3.97	678000
1996-07-12	3.97	3.97	3.88	3.91	566800
1996-07-15	3.91	3.94	3.78	3.81	402800
1996-07-16	3.78	3.81	3.66	3.75	1125200
1996-07-17	3.78	3.81	3.75	3.81	87200
1996-07-18	3.81	4.06	3.78	4.03	240800
1996-07-19	4.03	4.03	4.00	4.03	416800
1996-07-22	4.00	4.03	4.00	4.00	198000
1996-07-23	4.03	4.06	3.88	3.88	86400
1996-07-24	3.81	3.94	3.78	3.91	405600
1996-07-25	3.88	3.97	3.88	3.94	100000
1996-07-26	3.97	4.19	3.97	4.16	373600
1996-07-29	4.09	4.09	4.03	4.06	125600
1996-07-30	4.13	4.13	4.06	4.06	138000
1996-07-31	4.06	4.09	4.06	4.09	194400
1996-08-01	4.00	4.06	4.00	4.03	227200
1996-08-02	4.09	4.22	4.09	4.19	272400
1996-08-05	4.22	4.25	4.19	4.22	124800
1996-08-06	4.22	4.28	4.22	4.25	97200
1996-08-07	4.28	4.31	4.16	4.19	192400
1996-08-08	4.22	4.25	4.16	4.22	284400
1996-08-09	4.22	4.25	4.19	4.22	55200
1996-08-12	4.19	4.19	4.06	4.13	41600
1996-08-13	4.13	4.16	4.06	4.16	378800
1996-08-14	4.19	4.19	4.13	4.16	92400
1996-08-15	4.16	4.16	4.13	4.13	221200
1996-08-16	4.13	4.19	4.13	4.16	205600
1996-08-19	4.13	4.16	4.13	4.16	103200
1996-08-20	4.16	4.16	4.09	4.13	285600
1996-08-21	4.09	4.13	4.09	4.13	101600
1996-08-22	4.13	4.31	4.13	4.28	475200
1996-08-23	4.28	4.38	4.25	4.38	297600
1996-08-26	4.41	4.44	4.38	4.44	297600
1996-08-27	4.44	4.50	4.44	4.44	204000
1996-08-28	4.44	4.47	4.38	4.38	139200
1996-08-29	4.38	4.47	4.38	4.41	131200
1996-08-30	4.38	4.38	4.31	4.34	87200
1996-09-03	4.34	4.41	4.31	4.41	107200
1996-09-04	4.41	4.47	4.38	4.41	146400
1996-09-05	4.38	4.41	4.34	4.38	84800
1996-09-06	4.38	4.41	4.34	4.38	133200
1996-09-09	4.41	4.44	4.41	4.41	17200
1996-09-10	4.44	4.44	4.34	4.34	463600
1996-09-11	4.34	4.38	4.34	4.34	254000
1996-09-12	4.34	4.34	4.25	4.28	184400
1996-09-13	4.31	4.44	4.31	4.41	432000
1996-09-16	4.34	4.47	4.34	4.44	216800
1996-09-17	4.44	4.44	4.34	4.34	113600
1996-09-18	4.38	4.41	4.31	4.41	334000
1996-09-19	4.41	4.44	4.38	4.38	182800
1996-09-20	4.38	4.38	4.22	4.25	184800
1996-09-23	4.25	4.25	4.16	4.16	68000
1996-09-24	4.19	4.19	4.06	4.09	619200
1996-09-25	4.13	4.13	3.97	4.00	471200
1996-09-26	4.00	4.09	4.00	4.09	207200
1996-09-27	4.09	4.09	4.03	4.03	107200
1996-09-30	4.06	4.16	4.03	4.16	358800
1996-10-01	4.09	4.13	4.09	4.13	96400
1996-10-02	4.16	4.16	4.13	4.16	153600
1996-10-03	4.16	4.16	4.06	4.06	174400
1996-10-04	4.09	4.47	4.09	4.44	496000
1996-10-07	4.44	4.47	4.34	4.38	241600
1996-10-08	4.31	4.38	4.28	4.38	280000
1996-10-09	4.34	4.38	4.34	4.34	167200
1996-10-10	4.38	4.38	4.34	4.34	43600
1996-10-11	4.41	4.44	4.38	4.38	91200
1996-10-14	4.41	4.44	4.31	4.31	59200
1996-10-15	4.25	4.28	4.19	4.22	191600
1996-10-16	4.22	4.28	4.22	4.22	77600
1996-10-17	4.22	4.31	4.22	4.25	78400
1996-10-18	4.25	4.28	4.22	4.22	38800
1996-10-21	4.19	4.28	4.19	4.25	99600
1996-10-22	4.25	4.25	4.09	4.13	952400
1996-10-23	4.13	4.22	4.13	4.22	258400
1996-10-24	4.19	4.25	4.19	4.19	249200
1996-10-25	4.16	4.22	4.16	4.22	200400
1996-10-28	4.25	4.25	4.16	4.16	185200
1996-10-29	4.16	4.16	4.09	4.16	97600
1996-10-30	4.19	4.19	4.13	4.13	48000
1996-10-31	4.13	4.28	4.13	4.25	229600
1996-11-01	4.22	4.31	4.22	4.28	192800
1996-11-04	4.25	4.31	4.25	4.28	137600
1996-11-05	4.31	4.38	4.22	4.22	214000
1996-11-06	4.25	4.50	4.25	4.50	513600
1996-11-07	4.47	4.56	4.41	4.47	295600
1996-11-08	4.53	4.63	4.53	4.56	634400
1996-11-11	4.56	4.72	4.53	4.69	321200
1996-11-12	4.66	4.69	4.63	4.63	309600
1996-11-13	4.63	4.63	4.63	4.63	94400
1996-11-14	4.63	4.69	4.63	4.66	194800
1996-11-15	4.69	4.81	4.66	4.81	472000
1996-11-18	4.84	5.03	4.81	5.03	747200
1996-11-19	4.97	5.00	4.88	4.88	383200
1996-11-20	4.94	4.97	4.91	4.94	380400
1996-11-21	4.94	5.03	4.94	4.97	460400
1996-11-22	4.94	5.00	4.94	5.00	105600
1996-11-25	5.00	5.06	5.00	5.06	346800
1996-11-26	5.06	5.06	4.94	5.00	514800
1996-11-27	4.97	4.97	4.88	4.97	956800
1996-11-29	4.97	4.97	4.94	4.97	14400
1996-12-02	4.94	4.97	4.91	4.97	120000
1996-12-03	4.94	5.03	4.94	4.94	824400
1996-12-04	4.91	4.97	4.91	4.91	195200
1996-12-05	4.91	4.91	4.88	4.88	611200
1996-12-06	4.75	4.78	4.69	4.75	137200
1996-12-09	4.75	4.91	4.75	4.91	97600
1996-12-10	4.91	4.94	4.91	4.91	135200
1996-12-11	4.91	4.91	4.78	4.91	354800
1996-12-12	5.00	5.06	4.91	4.91	299600
1996-12-13	4.88	4.91	4.78	4.84	182800
1996-12-16	4.84	4.84	4.81	4.81	207200
1996-12-17	4.81	4.84	4.81	4.84	118400
1996-12-18	4.88	4.88	4.81	4.84	259600
1996-12-19	4.84	4.88	4.81	4.84	136400
1996-12-20	4.88	4.91	4.84	4.88	135200
1996-12-23	4.88	4.97	4.88	4.91	256800
1996-12-24	5.00	5.03	4.97	4.97	233200
1996-12-26	5.00	5.00	4.94	4.97	84400
1996-12-27	4.97	4.97	4.91	4.94	76000
1996-12-30	4.91	4.94	4.84	4.94	154000
1996-12-31	4.94	4.94	4.88	4.88	84000
1997-01-02	4.88	4.91	4.73	4.88	196400
1997-01-03	4.91	4.97	4.91	4.94	271600
1997-01-06	4.88	4.91	4.81	4.81	210000
1997-01-07	4.78	4.78	4.69	4.72	114800
1997-01-08	4.66	4.75	4.66	4.72	109200
1997-01-09	4.75	4.81	4.75	4.78	151600
1997-01-10	4.72	4.78	4.72	4.75	126800
1997-01-13	4.78	4.78	4.69	4.78	170400
1997-01-14	4.78	4.81	4.78	4.81	91200
1997-01-15	4.81	4.91	4.78	4.88	566000
1997-01-16	4.88	4.88	4.81	4.81	131200
1997-01-17	4.78	4.84	4.78	4.84	43600
1997-01-20	4.84	4.88	4.84	4.84	121200
1997-01-21	4.88	4.88	4.81	4.84	112400
1997-01-22	4.84	4.84	4.81	4.84	40400
1997-01-23	4.84	4.94	4.81	4.91	168000
1997-01-24	4.88	4.91	4.88	4.91	84400
1997-01-27	4.88	4.88	4.72	4.72	267200
1997-01-28	4.75	4.84	4.72	4.72	146800
1997-01-29	4.75	4.78	4.72	4.75	62400
1997-01-30	4.78	4.78	4.72	4.75	101600
1997-01-31	4.75	4.75	4.44	4.53	607600
1997-02-03	4.56	4.78	4.53	4.78	424800
1997-02-04	4.75	4.78	4.72	4.72	140000
1997-02-05	4.75	4.81	4.69	4.72	70000
1997-02-06	4.72	4.81	4.72	4.75	48400
1997-02-07	4.69	4.75	4.63	4.66	237200
1997-02-10	4.66	4.66	4.53	4.56	314400
1997-02-11	4.56	4.63	4.50	4.50	790000
1997-02-12	4.53	4.72	4.50	4.63	858000
1997-02-13	4.69	4.72	4.69	4.72	617200
1997-02-14	4.72	4.75	4.69	4.75	502800
1997-02-18	4.75	4.78	4.72	4.75	226000
1997-02-19	4.75	4.75	4.72	4.72	425200
1997-02-20	4.69	4.72	4.66	4.66	352800
1997-02-21	4.66	4.69	4.56	4.66	1013200
1997-02-24	4.66	4.66	4.59	4.66	154800
1997-02-25	4.63	4.66	4.59	4.66	320800
1997-02-26	4.75	4.88	4.75	4.75	748000
1997-02-27	4.81	4.91	4.81	4.88	602400
1997-02-28	4.91	4.91	4.81	4.84	214000
1997-03-03	4.84	4.84	4.81	4.81	126800
1997-03-04	4.78	4.84	4.78	4.78	230800
1997-03-05	4.78	4.84	4.78	4.81	148000
1997-03-06	4.81	4.94	4.81	4.94	256400
1997-03-07	4.94	4.97	4.91	4.94	340400
1997-03-10	4.97	4.97	4.88	4.91	97600
1997-03-11	4.84	4.94	4.81	4.94	175600
1997-03-12	4.91	5.00	4.91	4.97	545600
1997-03-13	4.94	4.97	4.91	4.94	606000
1997-03-14	4.94	4.94	4.88	4.88	548400
1997-03-17	4.84	4.84	4.75	4.78	262400
1997-03-18	4.81	4.84	4.75	4.78	116000
1997-03-19	4.78	4.88	4.78	4.84	249200
1997-03-20	4.88	4.97	4.84	4.94	439600
1997-03-21	4.97	4.97	4.91	4.94	205600
1997-03-24	4.94	4.97	4.88	4.88	199600
1997-03-25	4.94	4.94	4.72	4.81	494400
1997-03-26	4.75	4.78	4.69	4.78	474000
1997-03-27	4.78	4.78	4.59	4.59	298400
1997-03-31	4.56	4.59	4.53	4.56	125200
1997-04-01	4.53	4.75	4.50	4.75	148400
1997-04-02	4.75	4.75	4.66	4.69	93200
1997-04-03	4.69	4.72	4.66	4.72	179600
1997-04-04	4.69	4.72	4.66	4.69	36400
1997-04-07	4.66	4.72	4.63	4.72	164800
1997-04-08	4.72	4.72	4.66	4.69	44800
1997-04-09	4.69	4.69	4.63	4.69	88000
1997-04-10	4.66	4.66	4.63	4.63	91600
1997-04-11	4.59	4.59	4.38	4.41	155600
1997-04-14	4.41	4.44	4.41	4.44	75200
1997-04-15	4.50	4.63	4.50	4.63	64800
1997-04-16	4.59	4.66	4.59	4.66	30000
1997-04-17	4.66	4.66	4.59	4.59	116000
1997-04-18	4.59	4.69	4.59	4.69	46000
1997-04-21	4.69	4.69	4.59	4.59	49200
1997-04-22	4.63	4.63	4.44	4.44	265600
1997-04-23	4.44	4.47	4.38	4.41	688800
1997-04-24	4.47	4.63	4.44	4.50	94800
1997-04-25	4.53	4.53	4.47	4.50	199600
1997-04-28	4.53	4.56	4.50	4.50	71200
1997-04-29	4.50	4.56	4.50	4.56	330400
1997-04-30	4.53	4.56	4.50	4.56	160800
1997-05-01	4.56	4.56	4.53	4.53	172400
1997-05-02	4.53	4.59	4.53	4.59	167200
1997-05-05	4.59	4.59	4.50	4.53	385600
1997-05-06	4.53	4.56	4.50	4.53	355200
1997-05-07	4.56	4.56	4.41	4.47	371200
1997-05-08	4.41	4.50	4.41	4.50	133200
1997-05-09	4.47	4.59	4.47	4.53	260400
1997-05-12	4.53	4.63	4.53	4.56	181600
1997-05-13	4.56	4.75	4.56	4.69	324000
1997-05-14	4.75	4.78	4.72	4.75	100800
1997-05-15	4.72	4.75	4.72	4.72	190400
1997-05-16	4.78	4.81	4.72	4.72	122400
1997-05-19	4.66	4.66	4.59	4.63	165200
1997-05-20	4.63	4.69	4.59	4.69	263200
1997-05-21	4.66	4.66	4.53	4.56	332400
1997-05-22	4.53	4.53	4.44	4.53	292400
1997-05-23	4.53	4.53	4.50	4.53	1141600
1997-05-27	4.53	4.56	4.50	4.53	264400
1997-05-28	4.56	4.56	4.50	4.53	300400
1997-05-29	4.50	4.56	4.50	4.56	258800
1997-05-30	4.56	4.63	4.53	4.56	139600
1997-06-02	4.59	4.66	4.56	4.56	238400
1997-06-03	4.56	4.66	4.56	4.59	109600
1997-06-04	4.63	4.63	4.53	4.59	381200
1997-06-05	4.63	4.63	4.56	4.63	48400
1997-06-06	4.63	4.66	4.56	4.66	49200
1997-06-09	4.69	4.72	4.66	4.69	202400
1997-06-10	4.72	4.75	4.69	4.69	422000
1997-06-11	4.69	4.78	4.69	4.69	147200
1997-06-12	4.69	4.91	4.69	4.88	563200
1997-06-13	4.88	4.94	4.84	4.88	319600
1997-06-16	4.91	4.91	4.88	4.91	201200
1997-06-17	4.88	4.88	4.84	4.84	141600
1997-06-18	4.88	4.91	4.88	4.91	86000
1997-06-19	4.91	4.94	4.88	4.94	197200
1997-06-20	4.91	4.94	4.81	4.81	328800
1997-06-23	4.84	4.84	4.81	4.81	56000
1997-06-24	4.84	4.89	4.81	4.88	80800
1997-06-25	4.91	4.92	4.73	4.78	227200
1997-06-26	4.78	4.78	4.63	4.63	238000
1997-06-27	4.63	4.66	4.56	4.66	493200
1997-06-30	4.66	4.66	4.56	4.59	415600
1997-07-01	4.61	4.69	4.61	4.63	140800
1997-07-02	4.63	4.63	4.56	4.58	356400
1997-07-03	4.59	4.67	4.59	4.63	207200
1997-07-07	4.63	4.70	4.61	4.69	479600
1997-07-08	4.75	4.84	4.72	4.73	155600
1997-07-09	4.73	4.84	4.72	4.78	151200
1997-07-10	4.84	4.88	4.81	4.84	346800
1997-07-11	4.83	4.84	4.81	4.83	169200
1997-07-14	4.83	4.86	4.78	4.78	78000
1997-07-15	4.78	4.80	4.77	4.78	83200
1997-07-16	4.78	4.84	4.78	4.84	379200
1997-07-17	4.81	4.84	4.59	4.66	481200
1997-07-18	4.66	4.66	4.56	4.56	329600
1997-07-21	4.56	4.66	4.56	4.63	200800
1997-07-22	4.66	4.70	4.66	4.66	143200
1997-07-23	4.72	4.84	4.72	4.83	815200
1997-07-24	4.84	4.89	4.78	4.80	505200
1997-07-25	4.81	4.84	4.81	4.81	125200
1997-07-28	4.81	4.84	4.81	4.83	337600
1997-07-29	4.83	4.84	4.81	4.81	536400
1997-07-30	4.84	5.34	4.84	5.25	1914800
1997-07-31	5.25	5.28	5.17	5.20	716400
1997-08-01	5.23	5.25	5.08	5.09	268400
1997-08-04	5.38	5.41	5.28	5.31	719200
1997-08-05	5.63	5.63	5.50	5.50	1946000
1997-08-06	5.63	5.72	5.52	5.61	1702000
1997-08-07	5.75	5.88	5.64	5.66	865200
1997-08-08	5.56	5.58	5.33	5.39	657200
1997-08-11	5.39	5.39	5.27	5.38	402000
1997-08-12	5.44	5.48	5.38	5.38	511200
1997-08-13	5.44	5.47	5.30	5.34	470400
1997-08-14	5.41	5.44	5.31	5.36	131200
1997-08-15	5.36	5.36	5.13	5.13	274000
1997-08-18	5.16	5.28	5.11	5.28	846800
1997-08-19	5.25	5.36	5.22	5.33	428400
1997-08-20	5.33	5.38	5.27	5.36	370000
1997-08-21	5.36	5.38	5.20	5.30	564400
1997-08-22	5.25	5.25	5.16	5.22	216400
1997-08-25	5.23	5.41	5.23	5.39	552000
1997-08-26	5.39	5.39	5.28	5.34	284400
1997-08-27	5.44	5.44	5.28	5.34	372800
1997-08-28	5.31	5.41	5.23	5.23	378400
1997-08-29	5.23	5.47	5.23	5.38	450400
1997-09-02	5.38	5.47	5.38	5.44	162400
1997-09-03	5.44	5.44	5.36	5.38	274000
1997-09-04	5.36	5.67	5.36	5.56	538000
1997-09-05	5.63	5.66	5.50	5.53	206000
1997-09-08	5.50	5.56	5.50	5.53	303200
1997-09-09	5.52	5.55	5.47	5.48	208800
1997-09-10	5.45	5.53	5.45	5.53	292800
1997-09-11	5.55	5.61	5.50	5.58	446400
1997-09-12	5.66	5.67	5.59	5.64	570000
1997-09-15	5.75	5.86	5.72	5.78	1024000
1997-09-16	5.84	5.88	5.83	5.88	808800
1997-09-17	5.86	5.88	5.81	5.81	580400
1997-09-18	5.81	5.82	5.69	5.70	531600
1997-09-19	5.69	5.69	5.61	5.66	702800
1997-09-22	5.63	5.86	5.63	5.84	260800
1997-09-23	5.86	5.86	5.66	5.73	661600
1997-09-24	5.70	5.86	5.70	5.86	565600
1997-09-25	5.86	5.88	5.84	5.86	173600
1997-09-26	5.86	5.86	5.69	5.72	222800
1997-09-29	5.75	5.88	5.75	5.88	370400
1997-09-30	5.88	5.91	5.78	5.81	590400
1997-10-01	5.84	6.13	5.83	6.11	1349600
1997-10-02	6.13	6.14	6.06	6.06	122800
1997-10-03	6.19	6.30	6.13	6.20	594400
1997-10-06	6.25	6.25	6.03	6.06	245200
1997-10-07	6.03	6.11	5.98	6.06	323600
1997-10-08	6.06	6.23	6.06	6.19	435600
1997-10-09	6.13	6.23	6.03	6.23	544000
1997-10-10	6.20	6.20	6.03	6.09	358400
1997-10-13	6.09	6.23	6.09	6.17	433200
1997-10-14	6.16	6.38	6.13	6.38	632000
1997-10-15	6.31	6.33	6.19	6.23	290800
1997-10-16	6.25	6.27	6.06	6.09	293600
1997-10-17	6.03	6.03	5.69	6.00	778800
1997-10-20	6.00	6.17	5.97	6.16	1008000
1997-10-21	6.16	6.19	6.02	6.03	177200
1997-10-22	6.03	6.13	6.00	6.13	482800
1997-10-23	6.00	6.08	5.94	6.00	344400
1997-10-24	6.00	6.00	5.97	5.98	244800
1997-10-27	5.95	6.00	5.50	5.50	274400
1997-10-28	5.25	5.56	5.06	5.52	528400
1997-10-29	5.52	5.66	5.52	5.61	440800
1997-10-30	5.58	5.58	5.45	5.47	231200
1997-10-31	5.50	5.56	5.50	5.53	272000
1997-11-03	5.53	5.77	5.53	5.77	509600
1997-11-04	5.70	5.92	5.70	5.91	220000
1997-11-05	6.00	6.17	6.00	6.13	1023600
1997-11-06	6.11	6.17	6.05	6.06	310000
1997-11-07	6.00	6.00	5.89	5.91	202000
1997-11-10	5.89	5.94	5.83	5.83	138000
1997-11-11	5.84	5.84	5.64	5.75	150400
1997-11-12	5.75	5.75	5.63	5.69	109600
1997-11-13	5.69	5.72	5.56	5.67	304800
1997-11-14	5.66	5.81	5.64	5.80	114000
1997-11-17	5.80	6.00	5.78	5.80	290800
1997-11-18	5.81	5.81	5.75	5.80	164400
1997-11-19	5.75	5.78	5.73	5.73	203600
1997-11-20	5.75	5.95	5.67	5.88	393600
1997-11-21	5.91	6.09	5.91	6.05	316800
1997-11-24	6.02	6.05	5.88	5.95	356800
1997-11-25	5.94	6.05	5.88	5.98	116000
1997-11-26	6.02	6.06	5.98	6.02	92000
1997-11-28	6.02	6.06	6.02	6.03	40000
1997-12-01	6.06	6.16	6.03	6.16	238800
1997-12-02	6.20	6.25	6.14	6.25	347200
1997-12-03	6.25	6.30	6.20	6.27	613200
1997-12-04	6.25	6.52	6.25	6.50	571600
1997-12-05	6.44	6.47	6.34	6.41	208000
1997-12-08	6.50	6.63	6.48	6.63	617600
1997-12-09	6.63	6.72	6.59	6.63	433200
1997-12-10	6.69	6.69	6.31	6.42	912400
1997-12-11	6.38	6.39	6.27	6.39	1178400
1997-12-12	6.38	6.41	6.30	6.31	351600
1997-12-15	6.34	6.36	6.33	6.34	264000
1997-12-16	6.33	6.39	6.31	6.38	724800
1997-12-17	6.39	6.48	6.38	6.41	373200
1997-12-18	6.41	6.41	6.38	6.38	177600
1997-12-19	6.38	6.41	6.38	6.39	339200
1997-12-22	6.41	6.47	6.38	6.41	381600
1997-12-23	6.44	6.53	6.41	6.53	265600
1997-12-24	6.53	6.55	6.50	6.53	164800
1997-12-26	6.59	6.63	6.53	6.55	137200
1997-12-29	6.63	6.84	6.63	6.75	504400
1997-12-30	6.72	6.88	6.72	6.86	1139200
1997-12-31	6.80	6.81	6.66	6.69	290000
1998-01-02	6.56	6.69	6.50	6.55	389200
1998-01-05	6.66	6.72	6.56	6.72	498000
1998-01-06	6.63	6.72	6.56	6.63	590400
1998-01-07	6.59	6.80	6.59	6.80	688800
1998-01-08	6.80	6.80	6.72	6.73	139600
1998-01-09	6.75	6.75	6.50	6.52	281600
1998-01-12	6.52	6.58	6.31	6.52	528400
1998-01-13	6.56	6.59	6.52	6.56	253200
1998-01-14	6.53	6.61	6.47	6.61	274000
1998-01-15	6.61	6.69	6.61	6.66	103200
1998-01-16	6.69	6.75	6.69	6.75	212800
1998-01-20	6.72	7.25	6.66	7.23	1417200
1998-01-21	7.17	7.17	6.94	6.98	658800
1998-01-22	6.98	7.00	6.94	6.97	302000
1998-01-23	6.95	7.02	6.95	7.02	185200
1998-01-26	7.02	7.03	6.94	7.02	316400
1998-01-27	7.02	7.13	6.97	6.98	258000
1998-01-28	7.00	7.06	6.92	7.00	430800
1998-01-29	7.00	7.03	6.94	6.98	322000
1998-01-30	7.00	7.00	6.94	6.97	566000
1998-02-02	7.00	7.08	6.97	7.00	614800
1998-02-03	7.00	7.08	6.97	7.06	1394400
1998-02-04	7.06	7.09	7.03	7.09	518800
1998-02-05	7.13	7.28	7.09	7.17	755600
1998-02-06	7.19	7.38	7.19	7.33	960800
1998-02-09	7.38	7.38	7.31	7.33	912400
1998-02-10	7.38	7.52	7.38	7.50	626800
1998-02-11	7.53	7.55	7.41	7.48	844400
1998-02-12	7.42	7.47	7.28	7.44	276400
1998-02-13	7.41	7.44	7.36	7.38	672800
1998-02-17	7.47	7.48	7.44	7.45	390400
1998-02-18	7.48	7.48	7.45	7.47	155600
1998-02-19	7.47	7.50	7.44	7.50	403600
1998-02-20	7.47	7.50	7.39	7.44	262400
1998-02-23	7.48	7.72	7.48	7.70	1380800
1998-02-24	7.70	7.70	7.38	7.53	871600
1998-02-25	7.56	7.59	7.39	7.44	524000
1998-02-26	7.41	7.52	7.34	7.50	388400
1998-02-27	7.50	7.50	7.38	7.50	397600
1998-03-02	7.53	7.56	7.41	7.52	574000
1998-03-03	7.47	7.52	7.45	7.47	195600
1998-03-04	7.48	7.48	7.41	7.41	130800
1998-03-05	7.38	7.41	7.22	7.25	244000
1998-03-06	7.25	7.34	7.25	7.31	344000
1998-03-09	7.33	7.41	7.16	7.22	253200
1998-03-10	7.20	7.25	7.13	7.22	330000
1998-03-11	7.25	7.41	7.25	7.39	540000
1998-03-12	7.34	7.39	7.31	7.39	156400
1998-03-13	7.41	7.41	7.34	7.38	262000
1998-03-16	7.42	7.56	7.38	7.55	751600
1998-03-17	7.55	7.59	7.48	7.55	450400
1998-03-18	7.58	7.58	7.42	7.45	369200
1998-03-19	7.45	7.45	7.28	7.38	493600
1998-03-20	7.36	7.38	7.19	7.19	270800
1998-03-23	7.13	7.14	6.94	7.00	466400
1998-03-24	7.00	7.09	6.88	7.09	445600
1998-03-25	7.09	7.31	7.09	7.19	316000
1998-03-26	7.19	7.22	7.02	7.08	458000
1998-03-27	7.05	7.09	7.00	7.06	197200
1998-03-30	7.03	7.06	6.61	6.75	1310800
1998-03-31	6.81	7.03	6.81	7.03	1182800
1998-04-01	7.09	7.25	7.09	7.25	554400
1998-04-02	7.20	7.36	7.05	7.22	717200
1998-04-03	7.22	7.34	7.20	7.28	239600
1998-04-06	7.25	7.25	7.00	7.00	576800
1998-04-07	7.00	7.00	6.84	6.86	691600
1998-04-08	6.88	6.88	6.80	6.81	1213600
1998-04-09	6.81	7.06	6.81	7.06	1664400
1998-04-13	7.06	7.13	7.00	7.00	340000
1998-04-14	7.06	7.16	7.03	7.13	389600
1998-04-15	7.13	7.16	7.00	7.09	1274000
1998-04-16	7.13	7.13	6.91	7.05	328800
1998-04-17	7.03	7.17	7.03	7.16	210400
1998-04-20	7.22	7.33	7.19	7.27	372400
1998-04-21	7.27	7.52	7.27	7.52	1182800
1998-04-22	7.56	7.73	7.53	7.73	900800
1998-04-23	7.73	7.91	7.56	7.81	1228000
1998-04-24	7.81	7.81	7.53	7.55	644000
1998-04-27	7.13	7.13	6.67	6.67	1532800
1998-04-28	7.13	7.17	6.78	6.88	2290400
1998-04-29	6.92	7.05	6.92	6.98	939200
1998-04-30	7.09	7.09	6.94	6.97	619600
1998-05-01	7.00	7.00	6.91	6.95	522000
1998-05-04	7.06	7.34	7.03	7.25	839200
1998-05-05	7.31	7.47	7.31	7.42	528400
1998-05-06	7.42	7.42	7.03	7.06	986400
1998-05-07	7.00	7.00	6.81	6.84	1073600
1998-05-08	6.84	7.06	6.84	7.02	431600
1998-05-11	7.03	7.06	6.95	6.95	154800
1998-05-12	6.94	7.00	6.81	6.91	370800
1998-05-13	6.94	7.00	6.83	6.98	254400
1998-05-14	6.98	6.98	6.81	6.91	297200
1998-05-15	6.94	6.98	6.84	6.84	248800
1998-05-18	6.84	6.88	6.78	6.80	383600
1998-05-19	6.80	6.81	6.66	6.66	508800
1998-05-20	6.72	6.72	6.47	6.55	619200
1998-05-21	6.50	6.52	6.34	6.41	754000
1998-05-22	6.38	6.41	6.25	6.31	751600
1998-05-26	6.31	6.33	6.06	6.11	582800
1998-05-27	6.05	6.08	5.94	6.03	540400
1998-05-28	6.06	6.36	6.03	6.36	584800
1998-05-29	6.44	6.56	6.44	6.44	446000
1998-06-01	6.42	6.44	6.25	6.25	191200
1998-06-02	6.27	6.28	6.16	6.16	926400
1998-06-03	6.19	6.28	6.19	6.22	573600
1998-06-04	6.22	6.31	6.20	6.31	789200
1998-06-05	6.38	6.41	6.36	6.41	592800
1998-06-08	6.38	6.44	6.34	6.36	388000
1998-06-09	6.34	6.38	6.31	6.31	416000
1998-06-10	6.31	6.56	6.31	6.48	1739600
1998-06-11	6.50	6.59	6.50	6.55	670400
1998-06-12	6.55	6.55	6.34	6.52	344800
1998-06-15	6.48	6.56	6.42	6.55	264000
1998-06-16	6.56	6.64	6.56	6.63	266800
1998-06-17	6.69	6.81	6.66	6.75	172400
1998-06-18	6.75	6.92	6.75	6.89	392800
1998-06-19	6.91	6.92	6.81	6.89	245600
1998-06-22	6.91	6.91	6.69	6.75	418400
1998-06-23	6.88	7.28	6.88	7.16	1125600
1998-06-24	7.31	7.38	7.25	7.34	692000
1998-06-25	7.41	7.50	7.34	7.36	323200
1998-06-26	7.36	7.42	7.34	7.42	203600
1998-06-29	7.47	7.58	7.47	7.50	281600
1998-06-30	7.52	7.53	7.13	7.17	481600
1998-07-01	7.31	7.56	7.31	7.50	843200
1998-07-02	7.50	7.52	7.45	7.48	552400
1998-07-06	7.53	7.53	7.44	7.45	233200
1998-07-07	7.45	7.45	7.31	7.31	208800
1998-07-08	7.33	7.55	7.33	7.53	294000
1998-07-09	7.56	7.56	7.47	7.50	280400
1998-07-10	7.44	7.48	7.41	7.44	95600
1998-07-13	7.50	7.50	7.41	7.47	227600
1998-07-14	7.42	7.47	7.39	7.41	166800
1998-07-15	7.39	7.47	7.34	7.34	82000
1998-07-16	7.31	7.34	7.22	7.25	191200
1998-07-17	7.38	7.38	7.19	7.23	309600
1998-07-20	7.28	7.31	7.19	7.19	132800
1998-07-21	7.25	7.28	7.16	7.22	204800
1998-07-22	7.23	7.23	7.11	7.14	248400
1998-07-23	7.13	7.22	7.09	7.11	184000
1998-07-24	7.16	7.19	7.02	7.03	112000
1998-07-27	7.02	7.02	6.75	6.81	354800
1998-07-28	6.78	6.81	6.66	6.78	234800
1998-07-29	6.77	6.84	6.69	6.70	296800
1998-07-30	6.70	6.98	6.70	6.88	594000
1998-07-31	6.84	6.84	6.52	6.55	268400
1998-08-03	6.59	6.61	6.44	6.50	191200
1998-08-04	6.50	6.50	6.20	6.22	244000
1998-08-05	6.28	6.31	6.19	6.30	474000
1998-08-06	6.41	6.47	6.25	6.47	430800
1998-08-07	6.53	6.97	6.50	6.80	299200
1998-08-10	6.80	6.80	6.72	6.78	520400
1998-08-11	6.75	6.77	6.69	6.72	415200
1998-08-12	6.69	7.00	6.56	6.97	276000
1998-08-13	6.97	7.03	6.75	6.78	111600
1998-08-14	6.81	6.89	6.70	6.72	131600
1998-08-17	6.69	6.69	6.63	6.64	162000
1998-08-18	6.66	7.13	6.63	7.11	291600
1998-08-19	7.13	7.13	6.89	6.92	214400
1998-08-20	6.92	6.92	6.81	6.84	168400
1998-08-21	6.86	6.92	6.75	6.91	151200
1998-08-24	6.92	6.92	6.78	6.88	102000
1998-08-25	7.31	7.63	7.25	7.41	1598000
1998-08-26	7.44	7.47	7.19	7.25	1532400
1998-08-27	7.19	7.28	7.06	7.27	658000
1998-08-28	7.28	7.28	6.75	7.06	617600
1998-08-31	6.81	6.84	6.39	6.47	1010400
1998-09-01	6.41	7.00	6.09	6.98	1170800
1998-09-02	7.00	7.38	6.88	7.27	691200
1998-09-03	7.11	7.11	6.77	6.77	386400
1998-09-04	6.81	6.88	6.63	6.73	288000
1998-09-08	6.88	7.13	6.75	6.81	801200
1998-09-09	6.81	6.81	6.67	6.67	499200
1998-09-10	6.69	6.72	6.34	6.44	513200
1998-09-11	6.47	6.72	6.47	6.72	739200
1998-09-14	6.78	6.81	6.73	6.80	294800
1998-09-15	6.81	6.81	6.50	6.50	359200
1998-09-16	6.69	6.81	6.67	6.81	373600
1998-09-17	6.75	6.75	6.58	6.63	190400
1998-09-18	6.63	6.63	5.25	5.63	4468400
1998-09-21	5.69	5.75	5.63	5.72	756800
1998-09-22	5.72	5.81	5.72	5.73	836400
1998-09-23	5.80	5.94	5.78	5.92	544000
1998-09-24	5.92	6.00	5.88	5.89	421600
1998-09-25	5.89	5.89	5.81	5.88	155600
1998-09-28	5.84	5.88	5.78	5.81	531200
1998-09-29	5.78	5.84	5.72	5.72	245200
1998-09-30	5.69	5.73	5.47	5.73	1186400
1998-10-01	5.70	5.73	5.50	5.50	884400
1998-10-02	5.50	5.56	5.41	5.50	1047600
1998-10-05	5.50	5.50	5.25	5.30	1271600
1998-10-06	5.28	5.33	5.22	5.22	554000
1998-10-07	5.25	5.28	4.75	4.81	1861600
1998-10-08	4.75	4.75	4.34	4.73	935600
1998-10-09	4.73	4.95	4.73	4.92	552400
1998-10-12	4.97	5.06	4.94	4.97	297600
1998-10-13	4.98	5.03	4.97	5.00	761600
1998-10-14	4.98	5.13	4.97	5.13	232000
1998-10-15	5.13	5.23	5.06	5.23	138000
1998-10-16	5.23	5.41	5.19	5.41	347600
1998-10-19	5.44	5.61	5.44	5.61	422800
1998-10-20	5.64	5.91	5.64	5.91	490400
1998-10-21	5.91	6.06	5.75	6.05	315600
1998-10-22	6.09	6.09	5.89	6.03	203200
1998-10-23	6.03	6.13	6.03	6.09	102800
1998-10-26	6.13	6.13	5.91	6.02	394800
1998-10-27	6.00	6.31	6.00	6.19	671600
1998-10-28	6.13	6.17	5.94	5.95	207600
1998-10-29	5.91	5.97	5.89	5.94	52000
1998-10-30	5.97	5.97	5.80	5.80	221200
1998-11-02	5.88	6.00	5.84	6.00	552000
1998-11-03	6.00	6.00	5.88	5.94	148000
1998-11-04	5.94	6.06	5.94	6.00	204800
1998-11-05	5.94	6.31	5.94	6.28	542400
1998-11-06	6.25	6.31	6.23	6.31	396400
1998-11-09	6.28	6.33	6.22	6.31	266000
1998-11-10	6.31	6.36	6.23	6.25	384000
1998-11-11	6.28	6.31	6.19	6.19	875200
1998-11-12	6.19	6.19	5.95	6.06	174800
1998-11-13	6.02	6.03	5.94	5.98	147200
1998-11-16	5.88	5.88	5.72	5.78	516800
1998-11-17	5.78	5.86	5.72	5.78	220800
1998-11-18	5.78	5.86	5.69	5.75	211600
1998-11-19	5.75	5.81	5.75	5.78	416400
1998-11-20	5.81	5.94	5.81	5.94	144400
1998-11-23	5.95	6.19	5.95	6.19	581600
1998-11-24	6.19	6.22	6.06	6.09	155200
1998-11-25	6.09	6.16	6.09	6.09	163600
1998-11-27	6.06	6.09	6.03	6.06	144000
1998-11-30	6.16	6.16	6.03	6.08	410400
1998-12-01	6.08	6.08	5.95	6.00	236800
1998-12-02	6.00	6.03	5.97	6.00	132400
1998-12-03	5.98	6.00	5.94	5.94	87600
1998-12-04	5.94	6.00	5.94	6.00	128000
1998-12-07	6.03	6.25	6.03	6.11	206000
1998-12-08	6.19	6.38	6.16	6.38	621600
1998-12-09	6.33	6.33	6.16	6.19	337600
1998-12-10	6.19	6.22	6.05	6.06	184400
1998-12-11	6.02	6.02	5.86	6.00	920800
1998-12-14	6.00	6.03	5.94	6.00	468800
1998-12-15	6.00	6.19	6.00	6.19	422400
1998-12-16	6.19	6.22	6.00	6.05	244000
1998-12-17	6.03	6.03	5.77	5.86	429200
1998-12-18	5.92	5.94	5.61	5.73	444800
1998-12-21	5.69	5.81	5.64	5.72	699600
1998-12-22	5.67	5.78	5.67	5.73	419200
1998-12-23	5.69	5.70	5.63	5.69	203600
1998-12-24	5.67	5.78	5.66	5.67	162000
1998-12-28	5.72	5.75	5.55	5.55	292400
1998-12-29	5.55	5.63	5.41	5.47	368000
1998-12-30	5.48	5.61	5.48	5.58	379600
1998-12-31	5.61	5.64	5.58	5.64	366800
1999-01-04	5.69	5.78	5.64	5.72	546000
1999-01-05	5.73	5.89	5.72	5.86	346400
1999-01-06	5.92	6.09	5.84	5.91	299600
1999-01-07	5.89	5.91	5.75	5.80	188800
1999-01-08	5.77	5.95	5.67	5.95	474000
1999-01-11	5.95	5.95	5.86	5.89	459200
1999-01-12	6.00	6.05	5.95	6.00	503200
1999-01-13	5.94	5.97	5.89	5.97	180400
1999-01-14	5.97	6.00	5.91	5.92	269200
1999-01-15	5.92	5.97	5.91	5.97	259600
1999-01-19	5.98	6.00	5.88	5.88	265600
1999-01-20	5.91	5.94	5.88	5.89	309200
1999-01-21	5.89	5.89	5.67	5.67	152400
1999-01-22	5.66	5.72	5.63	5.67	88800
1999-01-25	5.72	5.78	5.69	5.70	156400
1999-01-26	5.66	5.75	5.64	5.73	380800
1999-01-27	5.73	5.75	5.63	5.63	173600
1999-01-28	5.69	5.73	5.64	5.67	160400
1999-01-29	5.70	5.83	5.64	5.75	304800
1999-02-01	5.78	5.81	5.72	5.75	117600
1999-02-02	5.72	5.72	5.56	5.56	198800
1999-02-03	5.53	5.56	5.50	5.53	138800
1999-02-04	5.52	5.75	5.52	5.61	291200
1999-02-05	5.55	5.56	5.41	5.41	226400
1999-02-08	5.47	5.47	5.33	5.41	386000
1999-02-09	5.38	5.41	5.34	5.34	93200
1999-02-10	5.38	5.44	5.33	5.34	289600
1999-02-11	5.34	5.42	5.31	5.41	298800
1999-02-12	5.34	5.34	5.22	5.22	400000
1999-02-16	5.25	5.33	5.25	5.25	148400
1999-02-17	5.27	5.27	5.13	5.14	289200
1999-02-18	5.14	5.17	5.00	5.00	293200
1999-02-19	5.06	5.06	4.98	5.00	110400
1999-02-22	4.98	5.00	4.94	4.94	271200
1999-02-23	5.00	5.09	4.97	4.98	310400
1999-02-24	5.03	5.19	4.91	4.94	579200
1999-02-25	4.94	4.95	4.84	4.86	412400
1999-02-26	4.86	4.94	4.84	4.91	250800
1999-03-01	4.91	4.98	4.84	4.95	229200
1999-03-02	4.98	5.11	4.97	5.00	578800
1999-03-03	5.06	5.13	5.03	5.09	649600
1999-03-04	5.13	5.30	5.13	5.28	543600
1999-03-05	5.34	5.41	5.16	5.16	359200
1999-03-08	5.19	5.23	5.03	5.09	568000
1999-03-09	5.13	5.22	5.13	5.14	588000
1999-03-10	5.13	5.13	4.88	4.92	702400
1999-03-11	4.94	4.98	4.88	4.89	335600
1999-03-12	4.88	4.92	4.88	4.89	264000
1999-03-15	4.89	4.91	4.81	4.83	416800
1999-03-16	4.83	4.88	4.78	4.86	381200
1999-03-17	4.88	4.88	4.69	4.86	344800
1999-03-18	4.91	4.91	4.78	4.83	280800
1999-03-19	4.77	4.78	4.56	4.63	468000
1999-03-22	4.63	4.69	4.56	4.63	371600
1999-03-23	4.64	4.66	4.56	4.63	165200
1999-03-24	4.63	4.63	4.38	4.50	459600
1999-03-25	4.50	4.56	4.47	4.53	680000
1999-03-26	4.53	4.63	4.52	4.61	538400
1999-03-29	4.66	4.69	4.53	4.59	294800
1999-03-30	4.63	4.66	4.55	4.56	191200
1999-03-31	4.59	4.69	4.53	4.53	512000
1999-04-01	4.59	4.64	4.56	4.59	360800
1999-04-05	4.66	4.67	4.59	4.64	478400
1999-04-06	4.63	4.69	4.59	4.59	136800
1999-04-07	4.59	4.64	4.59	4.61	232400
1999-04-08	4.61	4.66	4.59	4.63	193600
1999-04-09	4.61	4.67	4.59	4.67	221200
1999-04-12	4.66	4.69	4.59	4.67	184800
1999-04-13	4.66	4.72	4.61	4.61	288000
1999-04-14	4.63	4.94	4.63	4.86	664800
1999-04-15	5.03	5.34	5.03	5.19	994800
1999-04-16	5.25	5.47	5.22	5.45	817200
1999-04-19	5.59	5.80	5.53	5.80	991600
1999-04-20	5.75	5.78	5.44	5.45	432800
1999-04-21	5.50	5.50	5.34	5.47	191600
1999-04-22	5.53	5.56	5.28	5.28	294400
1999-04-23	5.25	5.55	5.25	5.53	439200
1999-04-26	5.50	5.75	5.50	5.69	859600
1999-04-27	5.69	5.70	5.63	5.64	764000
1999-04-28	5.63	5.64	5.47	5.47	204000
1999-04-29	5.50	5.50	5.31	5.42	171200
1999-04-30	5.42	5.42	5.34	5.34	138800
1999-05-03	5.34	5.42	5.28	5.41	173600
1999-05-04	5.41	5.50	5.38	5.44	345200
1999-05-05	5.44	5.50	5.42	5.50	256800
1999-05-06	5.50	5.59	5.45	5.47	409600
1999-05-07	5.50	5.53	5.45	5.48	440000
1999-05-10	5.48	5.63	5.45	5.56	518000
1999-05-11	5.56	5.58	5.52	5.55	106800
1999-05-12	5.53	5.55	5.45	5.48	225200
1999-05-13	5.50	5.50	5.41	5.48	208400
1999-05-14	5.44	5.44	5.25	5.34	338400
1999-05-17	5.31	5.31	4.95	5.05	545600
1999-05-18	5.05	5.22	5.03	5.11	240000
1999-05-19	5.13	5.25	5.06	5.08	618000
1999-05-20	5.11	5.19	5.06	5.11	334400
1999-05-21	5.13	5.19	5.09	5.09	164800
1999-05-24	5.11	5.25	5.09	5.13	252000
1999-05-25	5.13	5.20	5.06	5.17	376400
1999-05-26	5.38	5.42	5.28	5.41	746400
1999-05-27	5.44	5.45	5.31	5.36	224800
1999-05-28	5.34	5.50	5.34	5.45	388800
1999-06-01	5.50	5.52	5.38	5.45	245600
1999-06-02	5.47	5.55	5.45	5.55	306000
1999-06-03	5.55	5.66	5.50	5.63	496800
1999-06-04	5.63	5.67	5.59	5.64	163600
1999-06-07	5.63	5.66	5.63	5.66	184400
1999-06-08	5.63	5.67	5.59	5.66	172400
1999-06-09	5.67	5.86	5.66	5.84	444800
1999-06-10	5.78	5.83	5.75	5.77	533200
1999-06-11	5.75	5.84	5.75	5.75	216400
1999-06-14	5.73	5.73	5.63	5.63	384400
1999-06-15	5.63	5.66	5.53	5.53	496400
1999-06-16	5.56	5.66	5.56	5.59	280400
1999-06-17	5.59	5.72	5.59	5.67	151600
1999-06-18	5.69	5.72	5.63	5.64	388800
1999-06-21	5.63	5.64	5.59	5.63	196400
1999-06-22	5.50	5.59	5.50	5.52	669600
1999-06-23	5.52	5.53	5.41	5.44	219200
1999-06-24	5.42	5.44	5.28	5.28	295200
1999-06-25	5.31	5.31	5.25	5.25	212800
1999-06-28	5.28	5.31	5.23	5.23	584400
1999-06-29	5.23	5.23	5.17	5.19	581200
1999-06-30	5.19	5.36	5.14	5.36	1338000
1999-07-01	5.36	5.36	5.25	5.36	509200
1999-07-02	5.36	5.38	5.27	5.30	369600
1999-07-06	5.31	5.50	5.28	5.41	578000
1999-07-07	5.41	5.44	5.41	5.42	136400
1999-07-08	5.42	5.50	5.41	5.48	423600
1999-07-09	5.48	5.61	5.48	5.53	257200
1999-07-12	5.53	5.63	5.53	5.61	419600
1999-07-13	5.61	5.75	5.59	5.61	584000
1999-07-14	5.63	5.63	5.58	5.59	296400
1999-07-15	5.59	5.64	5.53	5.63	312800
1999-07-16	5.63	5.63	5.52	5.56	244800
1999-07-19	5.59	5.59	5.50	5.50	242400
1999-07-20	5.53	5.63	5.53	5.59	374000
1999-07-21	5.59	5.64	5.55	5.61	412400
1999-07-22	5.61	5.63	5.55	5.59	358800
1999-07-23	5.59	5.63	5.59	5.59	250000
1999-07-26	5.53	5.58	5.47	5.48	154800
1999-07-27	5.55	5.56	5.50	5.53	356000
1999-07-28	5.56	5.56	5.52	5.53	144400
1999-07-29	5.50	5.50	5.41	5.48	127600
1999-07-30	5.45	5.45	5.31	5.31	176000
1999-08-02	5.28	5.34	5.22	5.25	416000
1999-08-03	5.28	5.31	5.16	5.23	305600
1999-08-04	5.19	5.23	5.09	5.20	407600
1999-08-05	5.19	5.20	5.11	5.13	518800
1999-08-06	5.09	5.09	5.00	5.00	160000
1999-08-09	4.94	5.00	4.94	4.98	403200
1999-08-10	4.95	4.98	4.81	4.88	259600
1999-08-11	4.88	4.91	4.84	4.88	136800
1999-08-12	4.88	4.89	4.83	4.84	124000
1999-08-13	4.78	4.84	4.75	4.83	336400
1999-08-16	4.84	4.84	4.75	4.78	211600
1999-08-17	4.81	4.84	4.80	4.80	220400
1999-08-18	4.81	4.83	4.78	4.80	204400
1999-08-19	4.80	4.80	4.69	4.73	231600
1999-08-20	4.73	4.81	4.73	4.75	154000
1999-08-23	4.81	4.97	4.75	4.88	663200
1999-08-24	4.97	5.11	4.95	5.08	907200
1999-08-25	5.09	5.44	5.08	5.38	1178400
1999-08-26	5.38	5.38	5.27	5.30	232800
1999-08-27	5.31	5.33	5.14	5.16	261200
1999-08-30	5.16	5.17	5.03	5.13	171200
1999-08-31	5.13	5.22	5.06	5.06	442800
1999-09-01	5.06	5.06	5.05	5.05	227600
1999-09-02	5.06	5.09	4.94	4.97	176400
1999-09-03	4.97	5.23	4.97	5.23	392000
1999-09-07	5.22	5.23	5.16	5.20	218400
1999-09-08	5.16	5.19	5.09	5.19	204800
1999-09-09	5.19	5.27	5.19	5.23	369600
1999-09-10	5.25	5.31	5.25	5.30	148400
1999-09-13	5.30	5.34	5.28	5.30	296800
1999-09-14	5.30	5.30	5.19	5.30	571200
1999-09-15	5.30	5.38	5.30	5.31	310000
1999-09-16	5.30	5.31	5.16	5.17	194400
1999-09-17	5.14	5.17	5.06	5.17	622400
1999-09-20	5.17	5.22	5.08	5.08	556000
1999-09-21	5.09	5.09	5.00	5.08	130000
1999-09-22	5.03	5.03	4.92	4.95	160000
1999-09-23	4.95	4.95	4.86	4.86	151200
1999-09-24	4.89	4.92	4.81	4.86	126800
1999-09-27	4.84	4.94	4.75	4.77	326400
1999-09-28	4.75	4.75	4.59	4.59	590800
1999-09-29	4.56	4.72	4.56	4.59	601600
1999-09-30	4.61	4.77	4.59	4.77	274000
1999-10-01	4.72	4.75	4.59	4.61	396000
1999-10-04	4.66	4.72	4.56	4.63	200400
1999-10-05	4.59	4.78	4.59	4.78	598000
1999-10-06	4.75	4.77	4.63	4.67	202000
1999-10-07	4.67	4.67	4.58	4.58	193200
1999-10-08	4.58	4.66	4.58	4.64	163600
1999-10-11	4.59	4.66	4.56	4.59	121600
1999-10-12	4.59	4.59	4.45	4.45	244800
1999-10-13	4.48	4.57	4.47	4.55	120800
1999-10-14	4.55	4.56	4.44	4.47	158800
1999-10-15	4.50	4.50	4.33	4.41	108400
1999-10-18	4.34	4.45	4.34	4.44	553200
1999-10-19	4.47	4.48	4.34	4.34	90400
1999-10-20	4.38	4.38	4.16	4.23	314400
1999-10-21	4.25	4.25	4.06	4.09	265600
1999-10-22	4.16	4.22	4.11	4.14	379200
1999-10-25	4.13	4.13	3.91	3.98	358400
1999-10-26	3.92	4.00	3.89	3.98	491600
1999-10-27	3.98	4.03	3.97	4.03	1042000
1999-10-28	4.06	4.22	4.06	4.20	1562400
1999-10-29	4.25	4.48	4.22	4.38	781200
1999-11-01	4.44	4.56	4.44	4.53	972400
1999-11-02	4.53	4.69	4.50	4.66	934000
1999-11-03	4.75	4.78	4.69	4.72	640400
1999-11-04	4.78	4.84	4.75	4.78	427600
1999-11-05	4.84	4.94	4.78	4.78	1310400
1999-11-08	4.80	4.89	4.78	4.86	307600
1999-11-09	4.84	4.84	4.53	4.70	328000
1999-11-10	4.70	4.70	4.50	4.50	339200
1999-11-11	4.50	4.63	4.47	4.59	351200
1999-11-12	4.63	4.66	4.55	4.63	278800
1999-11-15	4.63	4.73	4.63	4.73	381600
1999-11-16	4.72	4.91	4.72	4.91	247200
1999-11-17	4.91	4.91	4.77	4.78	303200
1999-11-18	4.81	4.81	4.63	4.72	226800
1999-11-19	4.73	4.73	4.53	4.59	352400
1999-11-22	4.53	4.67	4.53	4.64	294800
1999-11-23	4.63	4.64	4.52	4.56	350800
1999-11-24	4.50	4.55	4.44	4.47	562400
1999-11-26	4.50	4.56	4.48	4.50	173600
1999-11-29	4.50	4.56	4.42	4.50	196000
1999-11-30	4.48	4.55	4.45	4.47	289200
1999-12-01	4.50	4.50	4.44	4.48	468000
1999-12-02	4.47	4.56	4.38	4.41	482800
1999-12-03	4.44	4.55	4.44	4.52	292000
1999-12-06	4.48	4.50	4.41	4.44	276000
1999-12-07	4.41	4.44	4.33	4.38	300400
1999-12-08	4.44	4.45	4.22	4.23	517600
1999-12-09	4.23	4.23	4.06	4.06	572800
1999-12-10	4.13	4.34	4.11	4.34	456400
1999-12-13	4.38	4.38	4.14	4.16	408800
1999-12-14	4.14	4.17	4.09	4.09	495200
1999-12-15	4.13	4.17	4.06	4.09	890400
1999-12-16	4.13	4.20	4.03	4.08	1187600
1999-12-17	4.31	4.47	4.19	4.22	1208400
1999-12-20	4.25	4.44	4.25	4.38	750800
1999-12-21	4.38	4.39	4.31	4.33	389200
1999-12-22	4.33	4.36	4.31	4.34	353200
1999-12-23	4.34	4.53	4.34	4.47	510800
1999-12-27	4.53	4.53	4.36	4.41	428400
1999-12-28	4.44	4.61	4.41	4.48	532800
1999-12-29	4.56	4.61	4.52	4.52	354000
1999-12-30	4.52	4.67	4.52	4.67	307200
1999-12-31	4.63	4.66	4.56	4.66	164800
2000-01-03	4.66	4.69	4.56	4.58	502000
2000-01-04	4.52	4.58	4.38	4.41	332000
2000-01-05	4.42	4.59	4.42	4.50	219600
2000-01-06	4.44	4.48	4.34	4.39	210000
2000-01-07	4.41	4.48	4.39	4.47	267600
2000-01-10	4.47	4.56	4.31	4.56	509200
2000-01-11	4.63	4.63	4.33	4.42	360000
2000-01-12	4.47	4.47	4.27	4.27	253200
2000-01-13	4.31	4.50	4.28	4.50	222000
2000-01-14	4.56	4.66	4.56	4.63	493600
2000-01-18	4.67	4.70	4.61	4.64	446400
2000-01-19	4.69	4.73	4.69	4.72	287600
2000-01-20	4.69	4.73	4.58	4.59	435200
2000-01-21	4.72	4.72	4.47	4.47	402400
2000-01-24	4.47	4.55	4.31	4.38	502400
2000-01-25	4.44	4.45	4.22	4.28	392000
2000-01-26	4.31	4.31	4.23	4.28	198000
2000-01-27	4.27	4.38	4.27	4.38	174800
2000-01-28	4.41	4.41	4.28	4.38	298800
2000-01-31	4.34	4.41	4.25	4.25	342400
2000-02-01	4.27	4.28	4.14	4.25	380800
2000-02-02	4.31	4.31	4.13	4.14	418000
2000-02-03	4.19	4.22	4.13	4.20	324400
2000-02-04	4.19	4.23	4.19	4.20	244400
2000-02-07	4.34	4.39	4.27	4.27	931200
2000-02-08	4.34	4.36	4.25	4.25	663200
2000-02-09	4.27	4.31	4.20	4.20	375600
2000-02-10	4.16	4.22	4.14	4.19	564000
2000-02-11	4.16	4.20	4.05	4.09	580400
2000-02-14	4.09	4.09	4.00	4.03	299600
2000-02-15	4.09	4.13	4.05	4.09	539600
2000-02-16	4.11	4.16	4.09	4.13	282000
2000-02-17	4.22	4.34	4.11	4.34	494000
2000-02-18	4.34	4.38	4.25	4.27	470400
2000-02-22	4.23	4.36	4.23	4.27	473200
2000-02-23	4.30	4.36	4.22	4.33	568400
2000-02-24	4.34	4.34	4.19	4.20	355600
2000-02-25	4.23	4.25	4.16	4.16	619200
2000-02-28	4.13	4.16	4.06	4.11	392000
2000-02-29	4.13	4.17	4.09	4.16	346800
2000-03-01	4.14	4.59	4.14	4.45	768400
2000-03-02	4.44	4.59	4.44	4.53	470000
2000-03-03	4.56	4.69	4.53	4.55	572800
2000-03-06	4.50	4.56	4.34	4.38	386000
2000-03-07	4.41	4.41	4.25	4.27	356800
2000-03-08	4.30	4.31	4.19	4.22	220800
2000-03-09	4.22	4.34	3.95	4.34	124400
2000-03-10	4.34	4.38	4.31	4.31	138800
2000-03-13	4.19	4.25	4.19	4.20	340800
2000-03-14	4.27	4.38	4.22	4.22	624000
2000-03-15	4.25	4.44	4.25	4.34	336000
2000-03-16	4.34	4.56	4.33	4.56	2316800
2000-03-17	4.55	4.70	4.52	4.66	445200
2000-03-20	4.72	4.75	4.63	4.66	295600
2000-03-21	4.63	4.75	4.63	4.75	313200
2000-03-22	4.75	4.75	4.63	4.64	1038800
2000-03-23	4.78	5.50	4.69	5.34	1554800
2000-03-24	5.34	5.36	5.05	5.09	569600
2000-03-27	5.09	5.23	5.05	5.08	324800
2000-03-28	5.08	5.08	4.97	4.97	280000
2000-03-29	4.94	5.14	4.94	5.14	198000
2000-03-30	5.19	5.34	5.08	5.25	685200
2000-03-31	5.25	5.33	5.00	5.00	1236000
2000-04-03	4.94	5.22	4.94	5.22	304000
2000-04-04	5.19	5.33	5.08	5.25	826800
2000-04-05	5.25	5.38	5.22	5.34	274000
2000-04-06	5.34	5.47	5.34	5.44	288000
2000-04-07	5.44	5.55	5.42	5.47	475600
2000-04-10	5.50	5.58	5.47	5.56	366000
2000-04-11	5.56	5.63	5.52	5.61	264800
2000-04-12	5.63	5.72	5.63	5.69	299200
2000-04-13	5.75	5.77	5.62	5.75	340400
2000-04-14	5.73	5.73	5.19	5.41	875200
2000-04-17	5.34	5.36	5.25	5.33	508000
2000-04-18	5.33	5.56	5.22	5.56	415600
2000-04-19	5.53	5.61	5.44	5.59	452800
2000-04-20	5.59	5.66	5.41	5.59	396400
2000-04-24	5.59	5.69	5.45	5.66	210800
2000-04-25	5.63	5.69	5.33	5.44	484000
2000-04-26	5.42	5.50	5.41	5.42	339200
2000-04-27	5.42	5.50	5.39	5.41	236800
2000-04-28	5.34	5.45	5.25	5.42	273600
2000-05-01	5.41	5.45	5.33	5.38	742000
2000-05-02	5.38	5.38	5.23	5.31	418000
2000-05-03	5.30	5.31	5.19	5.23	234400
2000-05-04	5.22	5.22	5.09	5.19	139200
2000-05-05	5.19	5.38	5.16	5.38	510800
2000-05-08	5.34	5.34	5.17	5.27	219200
2000-05-09	5.25	5.28	5.22	5.27	157600
2000-05-10	5.25	5.27	5.17	5.19	189200
2000-05-11	5.16	5.28	5.13	5.23	159200
2000-05-12	5.23	5.42	5.23	5.41	329200
2000-05-15	5.41	5.42	5.30	5.38	223600
2000-05-16	5.39	5.47	5.34	5.42	315600
2000-05-17	5.36	5.36	5.22	5.33	289200
2000-05-18	5.30	5.30	5.06	5.09	325200
2000-05-19	5.03	5.03	4.86	4.89	342400
2000-05-22	4.91	4.91	4.75	4.83	306400
2000-05-23	4.83	4.84	4.69	4.72	437200
2000-05-24	4.75	4.75	4.61	4.67	401200
2000-05-25	4.66	4.78	4.66	4.73	366400
2000-05-26	4.73	4.77	4.70	4.73	223200
2000-05-30	4.70	4.78	4.59	4.77	624000
2000-05-31	4.77	4.88	4.75	4.84	250400
2000-06-01	4.86	4.91	4.84	4.84	189600
2000-06-02	4.97	5.06	4.95	5.02	416400
2000-06-05	5.00	5.19	4.97	5.19	851600
2000-06-06	5.13	5.14	5.08	5.13	174000
2000-06-07	5.13	5.14	5.08	5.11	202400
2000-06-08	5.09	5.14	5.06	5.13	110000
2000-06-09	5.14	5.22	5.14	5.19	122400
2000-06-12	5.19	5.22	5.19	5.19	235600
2000-06-13	5.20	5.25	5.14	5.22	801200
2000-06-14	5.22	5.27	5.14	5.16	54800
2000-06-15	5.13	5.22	5.00	5.13	603200
2000-06-16	5.13	5.19	5.08	5.08	276400
2000-06-19	5.05	5.16	5.00	5.16	405200
2000-06-20	5.14	5.16	5.03	5.08	289600
2000-06-21	5.06	5.11	4.98	5.09	225600
2000-06-22	5.22	5.22	4.89	4.91	216000
2000-06-23	4.88	4.98	4.88	4.95	175600
2000-06-26	5.00	5.13	5.00	5.06	123200
2000-06-27	5.06	5.23	5.06	5.06	453600
2000-06-28	5.08	5.28	5.02	5.28	339200
2000-06-29	5.25	5.45	5.22	5.34	371200
2000-06-30	5.28	5.69	5.13	5.13	1157200
2000-07-03	5.16	5.44	5.16	5.44	230000
2000-07-05	5.47	5.61	5.45	5.56	351200
2000-07-06	5.56	5.69	5.56	5.66	285600
2000-07-07	5.66	5.80	5.66	5.77	344000
2000-07-10	5.63	5.84	5.53	5.84	740800
2000-07-11	5.81	6.00	5.66	5.91	778000
2000-07-12	5.88	6.00	5.86	5.94	262400
2000-07-13	5.94	5.97	5.80	5.94	244400
2000-07-14	6.00	6.16	6.00	6.06	605600
2000-07-17	6.09	6.11	5.89	5.91	358400
2000-07-18	5.91	6.00	5.91	5.91	109200
2000-07-19	5.88	5.95	5.88	5.95	104800
2000-07-20	5.91	6.06	5.91	6.06	194000
2000-07-21	6.06	6.09	6.00	6.03	467600
2000-07-24	6.03	6.11	6.00	6.03	218400
2000-07-25	6.06	6.13	5.95	6.13	186400
2000-07-26	6.13	6.14	5.98	6.13	176800
2000-07-27	6.13	6.16	5.98	6.14	125200
2000-07-28	6.16	6.16	5.83	5.89	398000
2000-07-31	5.91	6.05	5.91	6.05	268800
2000-08-01	6.05	6.08	6.00	6.08	136400
2000-08-02	5.95	6.14	5.95	6.09	193600
2000-08-03	6.03	6.14	5.88	6.11	188000
2000-08-04	6.13	6.19	6.00	6.19	158800
2000-08-07	6.25	6.98	6.25	6.98	1124400
2000-08-08	6.98	7.63	6.98	7.63	2533200
2000-08-09	7.63	7.67	7.19	7.22	1976800
2000-08-10	7.38	7.38	6.84	6.89	1216800
2000-08-11	6.80	7.28	6.80	7.25	405600
2000-08-14	7.25	7.53	7.25	7.36	841600
2000-08-15	7.38	7.38	7.13	7.14	407200
2000-08-16	7.11	7.11	7.00	7.11	308000
2000-08-17	7.13	7.28	7.09	7.09	89600
2000-08-18	7.06	7.09	6.94	7.05	93200
2000-08-21	7.05	7.33	7.05	7.11	133200
2000-08-22	7.06	7.08	6.84	7.06	691600
2000-08-23	7.03	7.08	6.75	6.75	218800
2000-08-24	6.88	7.16	6.88	6.95	498800
2000-08-25	7.00	7.06	6.94	6.98	458400
2000-08-28	7.00	7.11	6.97	6.97	394000
2000-08-29	7.03	7.28	7.00	7.19	349200
2000-08-30	7.20	7.75	7.20	7.75	1200000
2000-08-31	7.75	8.22	7.75	8.16	3227200
2000-09-01	8.23	8.23	7.97	7.98	359200
2000-09-05	8.06	8.13	7.81	7.88	410000
2000-09-06	7.81	8.25	7.81	8.09	577600
2000-09-07	8.09	8.28	8.09	8.22	640400
2000-09-08	8.16	8.25	8.13	8.13	233600
2000-09-11	8.16	8.38	7.69	7.84	1038400
2000-09-12	7.84	7.84	7.39	7.73	2186400
2000-09-13	7.84	8.16	7.84	7.94	729200
2000-09-14	7.94	7.97	7.88	7.91	366800
2000-09-15	7.84	7.86	7.50	7.61	542400
2000-09-18	7.61	7.63	7.22	7.34	1385200
2000-09-19	7.41	7.44	7.30	7.31	304000
2000-09-20	7.44	7.58	7.41	7.50	649200
2000-09-21	7.50	7.50	7.31	7.42	782800
2000-09-22	7.42	7.48	7.19	7.41	789600
2000-09-25	7.44	7.53	7.28	7.28	566000
2000-09-26	7.34	7.80	7.34	7.80	745600
2000-09-27	8.00	8.33	7.97	8.25	1656000
2000-09-28	8.31	8.50	8.31	8.44	1032000
2000-09-29	8.38	8.73	8.38	8.59	1292400
2000-10-02	8.69	8.72	8.31	8.59	639200
2000-10-03	8.50	8.75	8.47	8.59	1156000
2000-10-04	8.56	8.72	8.41	8.47	544000
2000-10-05	8.50	8.50	8.11	8.13	462800
2000-10-06	8.13	8.38	7.89	7.89	942400
2000-10-09	7.94	8.22	7.94	8.22	561600
2000-10-10	8.25	8.28	7.89	7.94	498000
2000-10-11	7.91	8.13	7.91	8.05	454000
2000-10-12	8.00	8.02	7.31	7.39	946800
2000-10-13	7.36	7.50	7.20	7.27	874400
2000-10-16	7.28	7.59	7.27	7.48	924000
2000-10-17	7.48	7.48	7.30	7.34	649600
2000-10-18	7.34	7.34	7.03	7.11	493200
2000-10-19	7.13	7.34	7.08	7.09	780800
2000-10-20	7.13	7.28	7.13	7.27	365200
2000-10-23	7.33	7.47	7.31	7.34	412400
2000-10-24	7.36	7.38	7.33	7.36	760800
2000-10-25	7.30	7.36	7.20	7.22	303600
2000-10-26	7.16	7.31	7.13	7.22	438400
2000-10-27	7.22	7.33	7.16	7.17	377600
2000-10-30	7.19	7.59	7.16	7.55	835200
2000-10-31	7.55	8.13	7.55	8.13	908800
2000-11-01	8.13	8.13	7.80	7.94	451600
2000-11-02	8.00	8.31	8.00	8.25	586800
2000-11-03	8.44	8.69	8.44	8.63	1026000
2000-11-06	8.63	9.06	8.44	8.47	1570400
2000-11-07	8.53	8.84	8.53	8.77	1131200
2000-11-08	8.77	9.06	8.75	8.83	457600
2000-11-09	8.80	8.97	8.69	8.97	479200
2000-11-10	8.97	9.00	8.55	8.66	420000
2000-11-13	8.72	8.92	8.67	8.89	552400
2000-11-14	8.98	9.06	8.89	8.95	576800
2000-11-15	9.11	9.11	8.83	8.84	340400
2000-11-16	8.91	8.95	8.67	8.75	352800
2000-11-17	8.75	9.09	8.75	9.02	884000
2000-11-20	9.19	9.19	8.75	8.91	1010000
2000-11-21	8.88	9.36	8.88	9.36	748000
2000-11-22	9.30	9.48	9.16	9.41	890800
2000-11-24	9.34	9.69	9.27	9.56	424800
2000-11-27	9.75	10.06	9.75	9.94	1018000
2000-11-28	9.88	10.00	9.67	9.75	2101600
2000-11-29	9.73	9.98	9.67	9.92	869600
2000-11-30	9.89	10.00	9.72	9.97	1141600
2000-12-01	9.98	10.03	9.86	9.86	1003600
2000-12-04	9.88	9.91	9.44	9.55	1321600
2000-12-05	9.63	10.63	9.48	10.50	2393600
2000-12-06	10.47	10.47	10.05	10.19	897600
2000-12-07	10.20	10.56	10.19	10.19	470400
2000-12-08	10.38	10.64	10.34	10.48	1313600
2000-12-11	10.50	10.69	10.36	10.45	1194800
2000-12-12	10.28	10.42	10.06	10.06	1004000
2000-12-13	10.44	10.44	9.91	10.06	1682400
2000-12-14	10.09	10.28	9.59	9.63	1364800
2000-12-15	9.64	10.05	9.56	9.98	1280800
2000-12-18	9.98	10.69	9.97	10.50	2144400
2000-12-19	10.34	10.44	9.94	10.06	2078000
2000-12-20	10.09	10.09	9.56	9.66	1320400
2000-12-21	9.63	9.75	9.36	9.72	1194800
2000-12-22	9.73	10.05	9.64	10.05	1232800
2000-12-26	10.05	10.34	9.91	10.22	953200
2000-12-27	10.19	10.34	10.13	10.28	1318800
2000-12-28	10.28	10.28	10.16	10.25	1169200
2000-12-29	10.25	10.59	10.16	10.22	1154400
2001-01-02	10.00	10.05	9.59	9.70	1164400
2001-01-03	9.75	10.72	9.53	10.63	2679600
2001-01-04	10.94	11.31	10.94	11.00	3106800
2001-01-05	10.97	10.98	10.13	10.16	1919600
2001-01-08	10.22	10.22	9.91	10.02	1588800
2001-01-09	10.06	10.36	10.00	10.03	1205200
2001-01-10	10.09	10.27	9.94	9.98	1106400
2001-01-11	10.02	10.23	9.89	9.97	1192000
2001-01-12	9.98	10.06	9.77	10.06	966800
2001-01-16	10.13	10.38	9.84	9.84	1514000
2001-01-17	10.13	10.31	10.06	10.09	1172000
2001-01-18	10.13	10.13	9.31	9.45	2005200
2001-01-19	9.48	9.53	9.02	9.13	2584000
2001-01-22	9.06	9.06	8.41	8.47	3139200
2001-01-23	8.48	8.94	8.48	8.91	2653200
2001-01-24	8.91	8.98	8.52	8.84	1594800
2001-01-25	8.97	9.50	8.94	9.38	1993600
2001-01-26	9.31	9.31	9.03	9.16	865600
2001-01-29	8.94	9.46	8.88	8.90	1570800
2001-01-30	8.96	9.02	8.56	8.57	1365200
2001-01-31	8.63	9.12	8.63	8.70	1390000
2001-02-01	8.76	8.99	8.76	8.94	581600
2001-02-02	8.88	9.13	8.82	8.96	1417600
2001-02-05	8.93	9.29	8.92	9.24	1052400
2001-02-06	9.25	9.68	9.13	9.60	1701600
2001-02-07	9.62	9.73	9.38	9.43	1281200
2001-02-08	9.42	9.42	8.93	9.01	1387600
2001-02-09	9.03	9.11	8.74	8.90	1282000
2001-02-12	8.91	9.13	8.88	9.11	996400
2001-02-13	9.13	9.43	9.08	9.11	812000
2001-02-14	9.05	9.15	8.96	9.02	834400
2001-02-15	9.03	9.21	8.95	9.03	1312000
2001-02-16	9.01	9.05	8.85	8.85	970800
2001-02-20	8.84	9.11	8.65	8.68	1284000
2001-02-21	8.66	8.86	8.60	8.66	852000
2001-02-22	8.63	8.66	8.22	8.33	1282000
2001-02-23	8.35	8.45	8.08	8.45	1442400
2001-02-26	8.65	8.88	8.52	8.75	1230000
2001-02-27	8.98	9.00	8.58	8.78	1468000
2001-02-28	8.81	9.06	8.75	8.94	1840400
2001-03-01	8.94	8.94	8.65	8.80	1541200
2001-03-02	8.83	9.48	8.83	9.44	2017200
2001-03-05	9.38	9.45	9.16	9.38	1044800
2001-03-06	9.48	9.75	9.45	9.71	1243600
2001-03-07	9.72	9.75	9.63	9.67	571600
2001-03-08	9.70	9.94	9.68	9.73	1083600
2001-03-09	9.75	9.79	9.40	9.46	806800
2001-03-12	9.45	9.45	9.07	9.10	861200
2001-03-13	9.13	9.19	8.80	9.00	1076400
2001-03-14	8.85	9.25	8.61	8.73	1254000
2001-03-15	8.83	9.22	8.79	9.15	871600
2001-03-16	9.13	9.13	8.60	8.62	761600
2001-03-19	8.62	9.04	8.58	9.01	999600
2001-03-20	9.05	9.51	9.05	9.13	1886800
2001-03-21	9.24	9.48	9.20	9.30	3176400
2001-03-22	9.29	9.29	8.75	8.93	2363200
2001-03-23	8.93	9.29	8.93	9.25	1228800
2001-03-26	9.33	9.58	9.30	9.41	1102800
2001-03-27	9.47	9.47	9.19	9.29	1842000
2001-03-28	9.29	9.53	9.19	9.44	1431600
2001-03-29	9.44	9.75	9.43	9.58	1482800
2001-03-30	9.65	9.73	9.49	9.63	1406800
2001-04-02	9.75	9.80	9.00	9.06	2742800
2001-04-03	9.07	9.19	8.85	9.00	1456400
2001-04-04	8.95	9.05	8.95	9.05	1883200
2001-04-05	8.99	9.15	8.68	8.80	1477200
2001-04-06	8.75	8.75	8.20	8.27	2625600
2001-04-09	8.20	8.66	8.15	8.64	1682000
2001-04-10	8.69	8.88	8.66	8.78	750400
2001-04-11	8.84	8.84	8.53	8.53	1097200
2001-04-12	8.53	8.63	8.50	8.59	814800
2001-04-16	8.61	8.66	8.45	8.50	863200
2001-04-17	8.54	8.57	8.38	8.44	522400
2001-04-18	8.40	9.25	8.20	8.93	4481600
2001-04-19	8.93	9.20	8.88	9.05	1149200
2001-04-20	9.00	9.00	8.67	8.75	1001200
2001-04-23	8.79	8.81	8.58	8.72	611200
2001-04-24	8.78	9.06	8.67	8.93	1314400
2001-04-25	8.98	9.60	8.98	9.25	3053600
2001-04-26	9.38	9.75	9.34	9.68	1982400
2001-04-27	9.78	9.81	9.41	9.70	1043200
2001-04-30	9.70	9.70	8.50	8.88	8068800
2001-05-01	8.88	8.95	8.41	8.62	4179200
2001-05-02	8.61	8.78	8.25	8.60	2811200
2001-05-03	8.45	8.71	8.35	8.63	1691200
2001-05-04	8.56	8.88	8.40	8.86	1253600
2001-05-07	8.80	9.18	8.80	9.13	1850400
2001-05-08	9.19	9.20	8.70	8.88	1892000
2001-05-09	8.38	8.86	8.33	8.83	2340000
2001-05-10	8.96	9.08	8.85	8.95	880000
2001-05-11	8.90	8.99	8.55	8.59	1798400
2001-05-14	8.44	8.47	8.37	8.41	2266800
2001-05-15	8.43	8.61	8.38	8.38	2240400
2001-05-16	8.19	8.45	8.09	8.39	2446400
2001-05-17	8.31	8.66	8.27	8.54	1838400
2001-05-18	8.59	8.69	8.50	8.56	940800
2001-05-21	8.44	8.49	8.13	8.14	1569200
2001-05-22	8.23	8.52	8.11	8.42	2087600
2001-05-23	8.42	8.42	8.14	8.16	932000
2001-05-24	8.22	8.43	7.96	8.00	2954000
2001-05-25	7.96	7.96	7.70	7.74	2940400
2001-05-29	7.74	7.94	7.59	7.76	3017200
2001-05-30	8.25	8.36	8.03	8.10	4644400
2001-05-31	8.17	8.35	8.13	8.16	2044800
2001-06-01	8.23	8.47	8.20	8.38	1629600
2001-06-04	8.63	8.63	8.46	8.51	2038800
2001-06-05	8.63	8.63	8.35	8.39	1656000
2001-06-06	8.39	8.55	8.34	8.47	877200
2001-06-07	8.45	8.66	8.30	8.59	1025200
2001-06-08	8.61	8.81	8.58	8.67	799600
2001-06-11	8.67	8.75	8.54	8.54	1082800
2001-06-12	8.55	8.55	8.35	8.40	1518400
2001-06-13	8.41	8.53	8.41	8.51	886800
2001-06-14	8.45	8.65	8.38	8.38	1856400
2001-06-15	8.38	8.40	8.26	8.39	1395600
2001-06-18	8.41	8.69	8.37	8.59	987200
2001-06-19	8.74	8.80	8.63	8.76	1063200
2001-06-20	9.00	9.60	9.00	9.39	2903200
2001-06-21	9.39	9.81	9.39	9.73	2248000
2001-06-22	9.73	9.73	9.14	9.31	2032800
2001-06-25	9.31	9.59	9.31	9.39	1315200
2001-06-26	9.50	9.73	9.31	9.73	1923600
2001-06-27	9.66	9.85	9.62	9.68	1416400
2001-06-28	9.65	9.88	9.65	9.83	1238800
2001-06-29	9.78	9.88	9.60	9.83	1735600
2001-07-02	9.85	9.93	9.66	9.91	1004000
2001-07-03	9.91	9.91	9.75	9.81	844000
2001-07-05	9.88	9.99	9.82	9.89	900000
2001-07-06	9.85	9.90	9.60	9.85	793600
2001-07-09	9.85	9.94	9.65	9.94	1077200
2001-07-10	10.04	10.22	10.00	10.01	1765200
2001-07-11	10.00	10.09	9.81	9.94	1056800
2001-07-12	10.00	10.50	10.00	10.50	1292800
2001-07-13	10.50	10.57	10.41	10.49	1282400
2001-07-16	10.46	10.49	10.17	10.17	1081200
2001-07-17	10.17	10.25	10.07	10.08	1198000
2001-07-18	10.10	10.63	10.07	10.50	1178400
2001-07-19	10.75	11.00	10.70	11.00	2119200
2001-07-20	11.00	11.04	10.67	10.71	1457200
2001-07-23	10.76	10.87	10.26	10.26	1715200
2001-07-24	10.43	10.46	9.84	9.84	2259200
2001-07-25	9.84	9.84	9.45	9.70	4112000
2001-07-26	9.75	10.14	9.58	9.94	1632800
2001-07-27	9.95	10.00	9.50	9.56	1684400
2001-07-30	9.60	9.76	9.43	9.69	793200
2001-07-31	9.69	9.90	9.55	9.88	1722000
2001-08-01	9.88	10.06	9.82	9.89	1302400
2001-08-02	9.91	9.91	9.65	9.84	1180800
2001-08-03	9.84	9.91	9.50	9.60	966800
2001-08-06	9.60	9.61	9.03	9.05	2743600
2001-08-07	9.09	9.28	8.85	8.98	5922000
2001-08-08	8.98	9.30	8.83	8.83	2373200
2001-08-09	8.83	8.84	8.61	8.78	2109200
2001-08-10	8.80	8.95	8.70	8.88	1786400
2001-08-13	8.75	8.80	8.56	8.74	3381200
2001-08-14	8.74	8.82	8.63	8.72	2397200
2001-08-15	8.71	8.79	8.65	8.78	1621200
2001-08-16	8.88	9.01	8.76	8.99	2068000
2001-08-17	8.93	9.00	8.76	8.83	1055200
2001-08-20	8.88	8.95	8.78	8.85	1004000
2001-08-21	8.76	9.08	8.73	8.76	1689600
2001-08-22	8.82	8.85	8.51	8.58	1667600
2001-08-23	9.06	9.21	8.74	8.80	4818400
2001-08-24	8.73	9.21	8.68	9.16	2036800
2001-08-27	9.13	9.20	8.91	9.02	2509200
2001-08-28	9.03	9.11	8.89	8.94	1481600
2001-08-29	9.00	9.26	9.00	9.12	1531600
2001-08-30	9.12	9.37	9.01	9.07	1302400
2001-08-31	9.08	9.24	9.03	9.20	611200
2001-09-04	9.39	9.47	9.20	9.42	1298000
2001-09-05	9.33	9.41	9.11	9.31	1490000
2001-09-06	9.25	9.25	8.85	8.92	2137600
2001-09-07	8.81	8.81	8.24	8.36	4155600
2001-09-10	8.20	8.50	8.18	8.30	1590800
2001-09-17	7.75	7.81	7.34	7.53	2840000
2001-09-18	7.65	7.75	7.12	7.23	2536000
2001-09-19	7.31	7.48	6.76	7.09	3405200
2001-09-20	6.92	7.01	6.51	6.75	2653600
2001-09-21	6.60	6.75	6.47	6.75	2066000
2001-09-24	7.23	7.42	7.13	7.23	1954800
2001-09-25	7.25	7.61	7.21	7.26	2281600
2001-09-26	7.31	7.50	7.19	7.42	1490800
2001-09-27	7.42	7.42	6.95	7.23	2356400
2001-09-28	7.29	7.54	7.26	7.42	1335600
2001-10-01	7.31	7.34	7.13	7.18	1441200
2001-10-02	7.18	7.55	7.16	7.41	4100800
2001-10-03	7.34	8.05	7.25	7.99	2805600
2001-10-04	8.06	8.15	7.83	7.89	1477600
2001-10-05	7.88	7.88	7.58	7.77	1334800
2001-10-08	7.77	7.77	7.49	7.57	757200
2001-10-09	7.57	7.65	7.48	7.64	823200
2001-10-10	7.64	7.95	7.54	7.93	2146000
2001-10-11	8.06	8.31	8.04	8.28	1741200
2001-10-12	8.21	8.28	7.89	8.15	1473200
2001-10-15	8.03	8.03	7.84	7.96	973600
2001-10-16	7.98	8.12	7.75	7.76	1421600
2001-10-17	8.00	8.06	7.44	7.48	2274800
2001-10-18	7.48	7.48	7.18	7.33	1563200
2001-10-19	7.36	7.44	7.10	7.40	1224400
2001-10-22	7.31	7.45	7.13	7.30	863200
2001-10-23	7.40	7.40	7.23	7.29	702400
2001-10-24	7.29	7.40	7.22	7.39	640800
2001-10-25	7.34	7.49	7.08	7.46	1600400
2001-10-26	7.48	7.84	7.40	7.78	1004800
2001-10-29	7.91	7.91	7.45	7.48	1142000
2001-10-30	7.45	7.45	7.14	7.38	2292400
2001-10-31	7.41	7.93	7.40	7.79	1566000
2001-11-01	7.78	8.20	7.71	8.15	1700400
2001-11-02	8.15	8.38	7.93	7.94	2504000
2001-11-05	8.00	8.36	8.00	8.27	1651600
2001-11-06	8.18	8.31	8.15	8.30	1106000
2001-11-07	8.21	8.82	8.21	8.80	2120000
2001-11-08	8.75	8.81	8.31	8.41	2619200
2001-11-09	8.38	8.40	8.23	8.27	1165200
2001-11-12	8.06	8.55	8.04	8.52	1470000
2001-11-13	8.66	8.88	8.57	8.85	932800
2001-11-14	9.00	9.10	8.85	9.04	2014400
2001-11-15	8.95	8.95	8.37	8.38	2534800
2001-11-16	8.38	8.50	8.30	8.48	1726000
2001-11-19	8.48	8.51	8.01	8.33	2582000
2001-11-20	8.33	8.33	8.01	8.02	2275200
2001-11-21	8.03	8.31	7.85	8.27	1444400
2001-11-23	8.21	8.49	8.16	8.46	491600
2001-11-26	8.45	8.50	8.27	8.28	1254400
2001-11-27	8.29	8.31	8.03	8.25	1368000
2001-11-28	8.15	8.29	8.03	8.20	531200
2001-11-29	8.20	8.30	8.13	8.18	2084800
2001-11-30	8.63	9.19	8.46	9.06	5054800
2001-12-03	8.90	9.45	8.81	9.23	2975600
2001-12-04	9.23	9.72	9.13	9.70	2663200
2001-12-05	9.79	10.35	9.79	10.08	3472800
2001-12-06	10.08	10.18	9.79	10.01	1949200
2001-12-07	9.82	10.03	9.70	10.00	1051600
2001-12-10	9.98	10.08	9.65	9.80	1219600
2001-12-11	9.80	10.06	9.80	9.86	964800
2001-12-12	10.23	10.90	10.16	10.54	6327200
2001-12-13	10.50	10.95	10.24	10.79	4256000
2001-12-14	10.74	11.13	10.48	10.48	4188800
2001-12-17	10.48	10.69	10.37	10.55	2825600
2001-12-18	10.98	10.99	10.59	10.65	3270000
2001-12-19	10.68	11.31	10.68	11.11	3891200
2001-12-20	11.16	11.34	10.84	10.88	2986000
2001-12-21	11.00	11.00	10.53	10.65	2326000
2001-12-24	10.71	11.18	10.69	11.18	820800
2001-12-26	11.23	11.41	11.09	11.33	2556800
2001-12-27	11.25	11.38	11.10	11.28	2142800
2001-12-28	11.28	11.48	11.28	11.33	1696800
2001-12-31	11.38	11.40	10.94	10.98	2194800
2002-01-02	10.90	11.00	10.70	10.93	2284000
2002-01-03	10.88	11.12	10.71	10.84	1661200
2002-01-04	10.99	11.01	10.69	10.89	2139600
2002-01-07	10.91	11.05	10.75	10.75	1406800
2002-01-08	10.73	10.75	10.50	10.63	1875600
2002-01-09	10.88	11.09	10.86	11.00	2433200
2002-01-10	11.05	11.05	10.63	10.71	1284800
2002-01-11	10.65	10.65	10.30	10.35	3066400
2002-01-14	10.35	10.55	10.20	10.43	1832800
2002-01-15	10.50	10.67	10.41	10.61	1513200
2002-01-16	10.55	10.61	10.36	10.39	1759600
2002-01-17	10.43	10.64	10.38	10.63	2012000
2002-01-18	10.50	10.63	10.32	10.39	1795200
2002-01-22	10.45	10.66	10.43	10.47	1600800
2002-01-23	10.54	10.62	10.18	10.60	5362800
2002-01-24	10.79	11.08	10.79	11.06	3020800
2002-01-25	11.00	11.25	10.93	11.14	1483200
2002-01-28	11.13	11.41	11.13	11.36	1933200
2002-01-29	11.38	11.48	11.08	11.28	1983600
2002-01-30	11.31	11.60	11.11	11.56	1949200
2002-01-31	11.56	11.57	11.33	11.40	2824800
2002-02-01	11.38	11.55	11.10	11.25	2093600
2002-02-04	11.25	11.53	11.20	11.37	2934000
2002-02-05	11.34	11.34	11.06	11.31	1699200
2002-02-06	11.31	11.40	10.83	10.85	2392400
2002-02-07	10.90	10.98	10.59	10.61	2642000
2002-02-08	10.61	10.80	10.46	10.80	1913600
2002-02-11	10.79	11.10	10.70	11.08	2510000
2002-02-12	11.01	11.18	10.99	11.04	1310400
2002-02-13	11.13	11.30	10.94	11.11	1634800
2002-02-14	11.05	11.29	10.99	10.99	1048000
2002-02-15	11.03	11.09	10.77	10.83	1385200
2002-02-19	10.90	10.97	10.70	10.83	1707200
2002-02-20	10.88	10.93	10.48	10.65	3109200
2002-02-21	10.65	11.00	10.48	10.71	2428000
2002-02-22	10.78	10.83	10.48	10.66	1027200
2002-02-25	10.69	11.15	10.69	11.00	2287200
2002-02-26	11.63	11.96	11.53	11.83	8288000
2002-02-27	12.01	12.18	11.51	11.91	8712800
2002-02-28	11.91	12.46	11.90	12.26	5578000
2002-03-01	12.26	12.58	12.05	12.51	3283600
2002-03-04	12.75	13.25	12.58	12.80	8051600
2002-03-05	12.55	12.91	12.42	12.54	6016400
2002-03-06	12.66	13.30	12.50	13.16	4905200
2002-03-07	13.21	13.32	12.78	12.93	4186000
2002-03-08	13.00	13.14	12.63	12.92	5048000
2002-03-11	12.94	13.10	12.63	13.03	2858400
2002-03-12	12.88	13.35	12.84	13.26	2324800
2002-03-13	13.26	13.50	13.13	13.25	3918800
2002-03-14	13.25	13.39	13.01	13.04	4958400
2002-03-15	12.90	13.03	12.40	12.53	7054000
2002-03-18	12.50	12.60	12.25	12.41	5671200
2002-03-19	12.45	12.91	12.30	12.84	5642000
2002-03-20	12.84	12.92	12.17	12.19	7740400
2002-03-21	12.40	12.53	11.88	12.20	7632000
2002-03-22	12.20	12.90	12.20	12.86	5610000
2002-03-25	13.00	13.00	12.45	12.50	5446400
2002-03-26	12.50	13.13	12.50	13.13	4220400
2002-03-27	13.13	13.19	12.63	12.73	4042400
2002-03-28	12.73	12.97	12.46	12.46	3263600
2002-04-01	12.48	12.48	12.16	12.29	1929200
2002-04-02	12.29	12.65	12.10	12.40	2360400
2002-04-03	12.58	12.88	12.48	12.80	2301200
2002-04-04	12.75	12.86	12.63	12.81	2248800
2002-04-05	12.81	13.00	12.65	12.82	1515000
2002-04-08	12.52	13.75	12.50	13.73	4393800
2002-04-09	13.75	14.00	13.50	13.70	3647400
2002-04-10	13.75	14.00	13.36	13.65	3037800
2002-04-11	13.65	13.90	13.33	13.39	1350000
2002-04-12	13.40	13.80	13.40	13.79	1127800
2002-04-15	13.33	13.89	13.33	13.60	1945600
2002-04-16	13.20	13.54	13.13	13.50	1701800
2002-04-17	13.50	13.88	13.40	13.57	1345600
2002-04-18	13.65	13.74	13.19	13.52	1114800
2002-04-19	13.53	13.75	13.41	13.65	1124800
2002-04-22	13.65	14.08	13.65	13.95	2263400
2002-04-23	14.20	14.90	14.00	14.53	4313400
2002-04-24	14.53	14.83	14.21	14.53	2464200
2002-04-25	14.63	14.70	14.25	14.68	1898400
2002-04-26	14.68	14.73	14.28	14.28	2096200
2002-04-29	14.33	14.99	14.33	14.79	2501000
2002-04-30	14.83	15.13	14.73	14.88	3071400
2002-05-01	14.88	15.30	14.64	15.18	2507400
2002-05-02	15.06	15.50	14.70	15.48	3619600
2002-05-03	15.48	15.63	15.24	15.43	2119400
2002-05-06	15.43	15.80	15.00	15.01	2669200
2002-05-07	15.47	15.82	15.05	15.63	3036200
2002-05-08	15.75	15.90	15.25	15.49	2940000
2002-05-09	15.43	15.69	15.35	15.49	2657600
2002-05-10	15.26	15.38	14.98	15.08	2149000
2002-05-13	15.13	15.27	14.78	15.13	1985600
2002-05-14	15.13	15.78	14.94	15.69	2498400
2002-05-15	15.45	15.56	15.05	15.22	2172200
2002-05-16	14.83	15.06	14.55	14.66	2632400
2002-05-17	14.66	15.04	14.48	15.01	2064200
2002-05-20	15.23	15.30	14.98	14.98	1439600
2002-05-21	15.00	15.10	14.55	14.55	1426600
2002-05-22	14.50	14.72	14.33	14.45	1881400
2002-05-23	14.45	15.14	14.33	15.02	2124200
2002-05-24	15.03	15.35	14.90	15.14	1939200
2002-05-28	15.25	15.38	14.83	15.14	2104600
2002-05-29	15.33	15.45	14.65	14.65	3310800
2002-05-30	14.55	14.80	14.41	14.48	2708800
2002-05-31	14.50	15.00	14.49	14.75	1685600
2002-06-03	14.70	14.75	14.30	14.30	1771800
2002-06-04	14.13	14.27	13.60	13.95	2860600
2002-06-05	14.00	14.58	14.00	14.46	1796800
2002-06-06	14.50	14.85	14.49	14.49	1469000
2002-06-07	14.13	15.08	14.13	14.86	1891400
2002-06-10	14.87	15.00	14.60	14.65	1405200
2002-06-11	14.83	14.96	14.50	14.50	935200
2002-06-12	14.50	14.69	14.35	14.55	760200
2002-06-13	14.56	14.56	13.91	13.96	1583000
2002-06-14	13.90	14.20	13.52	13.98	2905600
2002-06-17	14.00	14.59	13.93	14.46	1527800
2002-06-18	14.80	14.99	14.47	14.76	2095200
2002-06-19	14.88	15.45	14.63	14.92	3187200
2002-06-20	14.92	15.50	14.92	15.38	2475200
2002-06-21	15.50	15.70	15.15	15.45	2449000
2002-06-24	15.30	15.45	14.88	15.15	1516800
2002-06-25	15.33	15.43	14.42	14.52	2516800
2002-06-26	14.53	14.95	14.35	14.90	2758600
2002-06-27	15.13	15.24	14.49	14.85	2151000
2002-06-28	14.93	15.27	14.65	14.65	2414200
2002-07-01	14.70	15.30	14.70	15.03	1597200
2002-07-02	15.03	15.25	14.08	14.34	2179800
2002-07-03	14.21	14.27	13.56	14.25	2883600
2002-07-05	14.45	14.78	14.43	14.75	667000
2002-07-08	14.75	14.83	14.38	14.48	1291000
2002-07-09	14.48	14.54	13.81	13.81	1892000
2002-07-10	13.94	14.12	13.56	13.60	2318600
2002-07-11	13.55	13.56	12.64	13.26	3464800
2002-07-12	13.26	13.34	12.78	13.01	2579400
2002-07-15	12.93	12.94	12.01	12.50	4239200
2002-07-16	12.50	12.60	12.01	12.07	3577200
2002-07-17	12.00	12.89	11.69	12.21	4410600
2002-07-18	12.25	12.55	11.79	11.86	2973400
2002-07-19	11.60	12.12	11.15	11.35	2514200
2002-07-22	11.15	11.63	10.43	10.52	3731400
2002-07-23	10.55	11.24	10.52	11.02	2575800
2002-07-24	10.52	11.75	10.41	11.39	2303400
2002-07-25	11.37	12.13	10.48	11.19	4839200
2002-07-26	11.20	11.25	10.90	11.00	2247200
2002-07-29	11.33	11.99	11.30	11.99	2501200
2002-07-30	11.99	12.25	11.40	11.90	1533800
2002-07-31	11.91	12.05	11.43	11.43	1781800
2002-08-01	11.38	11.52	10.90	11.08	2473000
2002-08-02	11.08	11.08	10.13	10.30	2776000
2002-08-05	10.31	10.60	9.93	10.26	2367000
2002-08-06	10.63	11.25	10.46	11.09	3065600
2002-08-07	11.35	11.40	10.53	10.88	2136200
2002-08-08	10.00	11.50	10.00	11.48	3273200
2002-08-09	11.43	11.70	11.10	11.65	2269400
2002-08-12	11.53	11.67	11.20	11.50	1688600
2002-08-13	11.50	11.89	11.41	11.50	1771400
2002-08-14	11.40	11.90	11.33	11.90	1018600
2002-08-15	11.90	12.54	11.84	12.45	1865000
2002-08-16	12.43	12.65	12.06	12.48	1372800
2002-08-19	12.65	13.12	12.65	12.99	1903000
2002-08-20	13.00	13.05	12.78	12.94	1558000
2002-08-21	13.05	13.10	12.55	12.73	1368400
2002-08-22	12.72	13.45	12.63	13.30	1701200
2002-08-23	13.27	13.60	12.90	12.95	1353200
2002-08-26	13.05	13.41	12.70	13.38	1923400
2002-08-27	13.38	13.53	12.82	12.90	2123600
2002-08-28	12.85	13.00	12.58	12.61	1505000
2002-08-29	12.51	12.62	12.32	12.51	1730600
2002-08-30	12.68	12.85	12.49	12.50	1132000
2002-09-03	12.38	12.39	11.66	11.67	2303400
2002-09-04	11.84	12.47	11.73	12.38	2020000
2002-09-05	12.38	12.78	12.38	12.56	2513000
2002-09-06	12.60	12.82	12.40	12.63	1887800
2002-09-09	12.60	12.98	12.43	12.94	2287600
2002-09-10	12.94	13.00	12.70	13.00	1559000
2002-09-11	13.05	13.19	12.96	13.09	808600
2002-09-12	12.90	12.97	12.54	12.58	1504000
2002-09-13	12.59	13.00	12.45	12.86	1218000
2002-09-16	12.90	13.09	12.63	12.78	1219200
2002-09-17	12.84	12.92	12.46	12.46	1566800
2002-09-18	12.46	12.46	12.00	12.18	2299800
2002-09-19	11.78	11.92	11.19	11.23	2848600
2002-09-20	11.30	11.57	11.23	11.50	1673000
2002-09-23	11.43	11.70	10.50	10.68	3531000
2002-09-24	10.66	10.97	10.45	10.61	2394000
2002-09-25	11.00	11.12	10.35	10.95	2310000
2002-09-26	11.00	11.48	10.96	11.33	1820200
2002-09-27	11.33	11.55	10.84	11.00	2578800
2002-09-30	10.79	11.09	10.55	10.87	1347200
2002-10-01	10.98	11.39	10.56	11.32	1587000
2002-10-02	11.23	11.66	10.94	10.97	2110200
2002-10-03	10.95	11.05	10.48	10.48	2237400
2002-10-04	10.56	10.65	9.70	9.93	3467600
2002-10-07	9.83	9.90	9.29	9.40	3328000
2002-10-08	9.53	9.79	9.20	9.55	3416800
2002-10-09	9.30	9.38	8.96	8.99	2103200
2002-10-10	9.00	9.44	8.88	9.34	3905200
2002-10-11	9.55	9.95	9.55	9.61	2221600
2002-10-14	9.58	9.75	9.51	9.69	785600
2002-10-15	9.88	10.15	9.78	10.00	3335600
2002-10-16	9.88	10.03	9.80	9.91	1865000
2002-10-17	11.00	11.01	10.50	10.95	3067800
2002-10-18	10.78	10.89	10.33	10.70	3030000
2002-10-21	10.60	11.55	10.45	11.51	2659200
2002-10-22	11.40	11.47	10.80	10.98	1697600
2002-10-23	10.90	11.20	10.83	11.10	1243800
2002-10-24	11.13	11.25	10.63	10.80	977800
2002-10-25	10.70	11.07	10.45	10.63	1735600
2002-10-28	10.75	10.78	10.16	10.26	1942400
2002-10-29	10.30	10.50	10.10	10.41	1654200
2002-10-30	10.36	10.43	9.99	10.01	1751200
2002-10-31	10.03	10.36	10.01	10.24	1470400
2002-11-01	10.23	10.48	10.12	10.38	1644000
2002-11-04	10.63	10.95	10.45	10.57	1303800
2002-11-05	10.57	10.68	10.35	10.55	1275600
2002-11-06	10.73	10.95	10.40	10.85	3650200
2002-11-07	10.19	10.28	9.96	10.10	3866800
2002-11-08	10.07	10.25	9.88	9.90	2167800
2002-11-11	9.90	10.05	9.71	9.75	1429800
2002-11-12	9.82	9.92	9.56	9.60	1649800
2002-11-13	9.58	9.81	9.48	9.53	1282200
2002-11-14	9.60	9.77	9.57	9.65	3358200
2002-11-15	9.63	10.02	9.58	10.01	1303200
2002-11-18	10.00	10.10	9.71	9.75	1090200
2002-11-19	9.73	9.82	9.60	9.62	1205400
2002-11-20	9.61	9.98	9.43	9.83	2469600
2002-11-21	9.97	10.42	9.97	10.42	2487200
2002-11-22	10.35	10.54	10.26	10.31	1868800
2002-11-25	10.35	10.62	10.26	10.60	1387800
2002-11-26	10.50	10.77	10.26	10.29	1391200
2002-11-27	10.50	10.85	10.35	10.85	992200
2002-11-29	10.88	10.88	10.49	10.49	470000
2002-12-02	10.70	10.82	10.35	10.47	1218800
2002-12-03	10.48	10.48	9.86	9.86	2141600
2002-12-04	9.86	10.08	9.80	10.08	1175600
2002-12-05	10.12	10.13	9.92	10.00	730200
2002-12-06	9.78	10.25	9.78	10.06	1219600
2002-12-09	10.08	10.17	9.91	9.96	931200
2002-12-10	10.10	10.10	9.65	9.84	1392400
2002-12-11	10.01	10.01	9.51	9.74	2369000
2002-12-12	9.75	10.30	9.73	10.20	2327600
2002-12-13	10.13	10.27	9.94	9.96	1197000
2002-12-16	10.05	10.38	10.03	10.38	1163000
2002-12-17	10.40	10.62	10.33	10.45	1374800
2002-12-18	10.40	10.50	10.27	10.31	839400
2002-12-19	10.31	10.59	10.31	10.56	1000600
2002-12-20	10.62	10.65	10.48	10.53	1355200
2002-12-23	10.43	10.55	10.38	10.43	732600
2002-12-24	10.30	10.40	10.30	10.34	225400
2002-12-26	10.34	10.50	10.25	10.31	551600
2002-12-27	10.28	10.40	10.13	10.13	815400
2002-12-30	10.13	10.13	9.82	10.00	1013600
2002-12-31	10.00	10.10	9.85	10.10	806200
2003-01-02	10.00	10.73	10.00	10.73	1608600
2003-01-03	10.63	10.67	10.38	10.38	984800
2003-01-06	10.33	10.43	10.18	10.35	1226800
2003-01-07	10.35	10.57	10.25	10.46	895000
2003-01-08	10.53	10.73	10.38	10.38	1054400
2003-01-09	10.48	10.61	10.36	10.39	1130600
2003-01-10	10.33	10.53	10.28	10.51	1015800
2003-01-13	10.80	10.88	10.50	10.72	11116800
2003-01-14	10.72	10.74	10.56	10.69	2207000
2003-01-15	10.80	10.84	10.55	10.59	1456600
2003-01-16	10.70	10.95	10.58	10.93	1585800
2003-01-17	10.75	10.96	10.66	10.66	1412200
2003-01-21	10.85	10.87	10.56	10.60	1586800
2003-01-22	10.56	10.73	10.44	10.50	1108800
2003-01-23	10.60	10.72	10.35	10.64	1395000
2003-01-24	10.65	10.68	10.49	10.58	1257200
2003-01-27	10.53	10.64	10.26	10.32	1323600
2003-01-28	10.40	10.48	10.23	10.44	953000
2003-01-29	10.34	10.53	10.12	10.48	605000
2003-01-30	10.43	10.46	10.01	10.03	859200
2003-01-31	10.00	10.17	9.97	10.06	1317600
2003-02-03	10.15	10.40	10.12	10.31	1042000
2003-02-04	10.18	10.19	9.95	10.00	1521400
2003-02-05	10.03	10.22	10.00	10.02	1389400
2003-02-06	10.02	10.12	9.58	9.62	3216400
2003-02-07	9.72	9.74	9.28	9.30	3423600
2003-02-10	9.60	9.75	9.40	9.74	5962000
2003-02-11	9.80	9.95	9.70	9.82	2027600
2003-02-12	9.75	9.87	9.56	9.57	1340800
2003-02-13	9.60	9.65	9.34	9.41	1419200
2003-02-14	9.50	9.70	9.18	9.61	2182400
2003-02-18	9.70	10.14	9.63	10.13	2070800
2003-02-19	10.13	10.13	9.75	9.75	1778200
2003-02-20	9.83	9.86	9.63	9.70	1002800
2003-02-21	9.78	9.93	9.67	9.90	714400
2003-02-24	9.88	9.90	9.63	9.70	1129400
2003-02-25	9.58	9.92	9.58	9.86	2164800
2003-02-26	9.86	9.94	9.76	9.76	1245000
2003-02-27	9.80	9.84	9.45	9.74	2705400
2003-02-28	9.74	9.78	9.53	9.69	1104200
2003-03-03	9.69	9.86	9.60	9.60	995200
2003-03-04	9.60	9.60	9.26	9.30	3398600
2003-03-05	9.31	9.39	9.11	9.15	2451000
2003-03-06	9.08	9.27	8.99	9.00	2656800
2003-03-07	8.99	9.32	8.85	9.13	1357800
2003-03-10	9.13	9.13	8.82	8.88	1258400
2003-03-11	8.95	9.13	8.93	8.98	1504000
2003-03-12	8.98	9.24	8.95	9.22	1505200
2003-03-13	9.32	9.49	9.18	9.48	1788800
2003-03-14	9.55	9.60	9.40	9.49	1407200
2003-03-17	9.49	9.78	9.31	9.75	1123600
2003-03-18	9.75	9.75	9.54	9.63	851200
2003-03-19	9.65	9.91	9.65	9.88	999800
2003-03-20	9.88	10.06	9.60	10.04	1291000
2003-03-21	10.08	10.36	9.98	10.36	1746400
2003-03-24	10.05	10.07	9.85	9.89	1428800
2003-03-25	9.75	9.98	9.69	9.90	1488600
2003-03-26	9.85	9.96	9.61	9.83	1698400
2003-03-27	9.68	9.88	9.61	9.75	1039800
2003-03-28	9.70	9.83	9.66	9.78	750600
2003-03-31	9.63	9.80	9.48	9.65	765200
2003-04-01	9.69	9.79	9.46	9.75	933200
2003-04-02	10.00	10.39	10.00	10.28	3260400
2003-04-03	10.49	10.49	10.19	10.24	1286000
2003-04-04	10.24	10.25	9.95	9.98	1676000
2003-04-07	10.15	10.30	10.04	10.08	1497000
2003-04-08	10.04	10.17	9.93	10.10	1499400
2003-04-09	10.13	10.27	10.06	10.19	1195400
2003-04-10	10.16	10.34	10.11	10.29	797000
2003-04-11	10.34	10.42	10.22	10.29	792800
2003-04-14	10.23	10.58	10.22	10.53	1245200
2003-04-15	10.54	10.88	10.51	10.85	2054400
2003-04-16	10.98	11.00	10.78	10.78	1792600
2003-04-17	10.84	10.98	10.78	10.96	1086800
2003-04-21	10.95	10.98	10.84	10.91	804800
2003-04-22	10.85	11.35	10.80	11.27	1356400
2003-04-23	11.34	11.49	11.22	11.32	1883400
2003-04-24	11.25	11.45	11.18	11.28	998400
2003-04-25	11.25	11.26	10.97	11.04	1041200
2003-04-28	11.08	11.59	11.08	11.53	1746200
2003-04-29	11.63	12.00	11.55	11.69	1939400
2003-04-30	11.65	11.80	11.50	11.63	1324400
2003-05-01	11.65	11.65	11.32	11.43	759600
2003-05-02	11.43	11.75	11.31	11.73	1199600
2003-05-05	11.73	11.79	11.62	11.68	1112400
2003-05-06	11.81	12.15	11.81	12.14	3049600
2003-05-07	12.09	12.55	11.95	12.52	3138000
2003-05-08	12.52	12.81	12.35	12.41	3691800
2003-05-09	12.48	12.73	12.33	12.73	1958600
2003-05-12	12.70	13.13	12.66	13.08	2016000
2003-05-13	12.98	13.23	12.85	13.04	1639200
2003-05-14	13.08	13.12	12.82	12.89	1320000
2003-05-15	12.88	13.05	12.77	13.05	1296600
2003-05-16	13.10	13.10	12.66	12.78	1268400
2003-05-19	12.66	12.69	12.42	12.42	1044200
2003-05-20	12.48	12.70	12.43	12.49	1371400
2003-05-21	12.48	12.70	12.38	12.68	811200
2003-05-22	12.63	13.45	12.63	13.42	2353000
2003-05-23	13.42	14.07	13.38	13.77	3456200
2003-05-27	13.77	13.85	13.43	13.73	3229400
2003-05-28	14.30	14.44	13.93	14.25	4593800
2003-05-29	14.53	15.00	13.97	14.16	6010600
2003-05-30	14.25	14.56	14.20	14.52	2928400
2003-06-02	14.64	14.80	14.40	14.50	2551800
2003-06-03	14.50	14.74	14.43	14.65	1730600
2003-06-04	14.70	15.19	14.70	15.18	2038400
2003-06-05	15.14	15.53	14.84	15.51	2617200
2003-06-06	15.51	15.84	15.10	15.13	2672400
2003-06-09	15.04	15.04	14.54	14.55	2198400
2003-06-10	14.78	15.00	14.65	14.90	2227400
2003-06-11	15.00	15.84	15.00	15.83	3866800
2003-06-12	15.83	15.83	15.10	15.50	3045400
2003-06-13	15.50	15.68	15.34	15.51	2291200
2003-06-16	15.48	15.95	15.43	15.89	3148800
2003-06-17	15.89	16.07	15.60	15.64	2707800
2003-06-18	15.51	15.51	15.10	15.20	2681400
2003-06-19	15.20	15.44	14.95	15.06	2865200
2003-06-20	15.17	15.18	14.40	14.43	2726600
2003-06-23	14.42	14.67	14.20	14.45	2707400
2003-06-24	14.45	14.86	14.36	14.66	2189200
2003-06-25	14.67	15.00	14.40	14.41	3287800
2003-06-26	14.52	15.09	14.32	15.00	2910400
2003-06-27	14.93	15.08	14.60	14.66	1689400
2003-06-30	14.66	14.83	14.12	14.16	2557200
2003-07-01	14.12	14.50	13.69	14.42	3646000
2003-07-02	14.42	14.54	14.06	14.39	3356400
2003-07-03	14.39	14.58	14.15	14.45	1301000
2003-07-07	14.75	14.78	14.31	14.53	2184800
2003-07-08	14.53	14.74	14.43	14.74	2171800
2003-07-09	14.74	14.74	14.21	14.45	1139400
2003-07-10	14.40	14.46	14.08	14.19	2053800
2003-07-11	14.19	14.25	13.90	13.97	1503800
2003-07-14	14.23	14.43	14.14	14.28	2459600
2003-07-15	14.33	14.47	13.67	13.67	3067400
2003-07-16	13.67	14.00	13.30	13.74	2953400
2003-07-17	13.60	13.71	13.38	13.38	1689200
2003-07-18	13.47	13.50	13.05	13.40	1439600
2003-07-21	13.30	13.60	13.11	13.14	1859200
2003-07-22	13.27	13.60	12.95	13.50	2629400
2003-07-23	13.59	13.73	13.25	13.25	1731800
2003-07-24	13.37	13.61	13.21	13.25	1509800
2003-07-25	13.65	13.66	13.07	13.52	2377600
2003-07-28	13.62	13.62	13.28	13.39	1143000
2003-07-29	13.39	13.69	13.28	13.45	1860400
2003-07-30	13.50	13.74	13.38	13.66	1474600
2003-07-31	13.66	13.66	13.22	13.25	1707400
2003-08-01	13.23	13.40	12.83	13.00	1558200
2003-08-04	13.05	13.43	12.95	13.40	2242200
2003-08-05	13.48	13.62	13.18	13.24	2031200
2003-08-06	13.44	14.21	13.38	14.12	4488800
2003-08-07	14.12	14.21	13.85	14.10	2450600
2003-08-08	14.18	14.67	14.18	14.60	2721200
2003-08-11	14.74	14.80	14.29	14.54	2298800
2003-08-12	14.50	14.78	14.28	14.78	1661200
2003-08-13	14.38	14.48	13.84	13.86	9755000
2003-08-14	13.87	13.87	13.52	13.65	4645600
2003-08-15	13.68	13.93	13.62	13.84	1142800
2003-08-18	13.85	13.99	13.78	13.98	1813000
2003-08-19	13.70	14.44	13.70	14.37	2930600
2003-08-20	14.37	14.44	14.02	14.31	1731800
2003-08-21	14.40	14.55	14.26	14.55	1480200
2003-08-22	14.55	14.63	14.28	14.39	1559800
2003-08-25	14.53	14.86	14.39	14.81	3787200
2003-08-26	15.05	15.05	14.35	14.75	6339800
2003-08-27	14.80	14.83	14.53	14.60	3733800
2003-08-28	14.75	15.12	14.67	15.06	2336200
2003-08-29	15.06	15.08	14.85	14.86	2152600
2003-09-02	14.86	14.86	14.57	14.64	3462200
2003-09-03	14.78	15.41	14.60	15.39	2944600
2003-09-04	15.45	15.49	15.08	15.36	2278000
2003-09-05	15.17	15.32	14.87	14.95	2004800
2003-09-08	15.10	15.28	15.02	15.23	993600
2003-09-09	15.12	15.17	14.95	15.06	1595000
2003-09-10	14.93	14.96	14.37	14.48	2847600
2003-09-11	14.60	14.82	14.43	14.59	1304000
2003-09-12	14.59	14.93	14.44	14.88	1679200
2003-09-15	15.39	15.60	15.34	15.43	3198200
2003-09-16	15.45	15.78	15.36	15.70	1922800
2003-09-17	15.70	15.70	15.27	15.53	3072200
2003-09-18	15.58	15.71	15.41	15.71	1502200
2003-09-19	15.66	15.67	15.55	15.60	1415200
2003-09-22	15.60	15.60	14.95	15.10	2234400
2003-09-23	15.16	15.19	14.95	15.15	1419600
2003-09-24	15.18	15.47	15.04	15.09	1382600
2003-09-25	15.13	15.27	14.85	14.86	1641200
2003-09-26	14.87	15.07	14.75	14.82	1774800
2003-09-29	14.87	15.03	14.82	14.97	1044000
2003-09-30	14.89	15.50	14.78	15.21	2052000
2003-10-01	15.16	16.41	15.05	16.33	4636400
2003-10-02	16.25	16.35	16.05	16.31	2695600
2003-10-03	16.45	16.65	15.98	16.44	2961800
2003-10-06	16.62	17.22	16.51	16.95	2072600
2003-10-07	16.96	16.96	16.45	16.91	1582800
2003-10-08	16.91	17.36	16.81	17.30	2378600
2003-10-09	17.30	17.43	17.04	17.25	1957000
2003-10-10	17.37	17.42	17.05	17.20	1593800
2003-10-13	17.44	17.60	17.34	17.53	1329400
2003-10-14	17.50	17.88	17.38	17.74	1710200
2003-10-15	17.74	17.78	17.01	17.18	1987000
2003-10-16	17.25	17.72	17.12	17.22	1266800
2003-10-17	17.29	17.29	16.89	17.07	1223600
2003-10-20	17.07	17.27	16.57	17.22	1025600
2003-10-21	17.20	17.24	16.86	17.19	1563000
2003-10-22	17.19	17.29	16.98	17.11	1712000
2003-10-23	16.98	17.64	16.98	17.40	2295600
2003-10-24	17.23	17.27	16.72	16.92	2156000
2003-10-27	17.08	17.42	17.02	17.41	2454200
2003-10-28	17.41	17.77	17.19	17.71	1885200
2003-10-29	17.56	18.46	17.56	18.46	2990000
2003-10-30	18.46	18.58	18.14	18.21	1981800
2003-10-31	18.25	18.51	18.16	18.42	877200
2003-11-03	18.42	19.07	18.42	18.97	1702400
2003-11-04	18.97	19.17	18.67	18.75	1681200
2003-11-05	19.00	20.17	19.00	20.14	4643600
2003-11-06	20.14	20.23	18.53	20.04	2149800
2003-11-07	19.31	19.61	18.55	18.83	5477200
2003-11-10	18.84	18.93	18.39	18.45	1956000
2003-11-11	18.45	19.04	18.33	18.74	1586600
2003-11-12	18.90	19.33	18.90	19.29	1951000
2003-11-13	19.29	19.47	19.00	19.40	1376600
2003-11-14	19.40	19.50	18.97	19.11	1155800
2003-11-17	19.03	19.05	18.45	18.97	1682400
2003-11-18	18.97	19.33	18.91	18.98	1491600
2003-11-19	19.19	19.35	18.83	19.14	1033600
2003-11-20	19.01	19.48	19.00	19.18	1037800
2003-11-21	19.30	19.36	19.08	19.33	1038600
2003-11-24	19.83	20.74	19.69	20.57	3162800
2003-11-25	20.69	20.95	20.20	20.88	2619400
2003-11-26	20.93	20.97	20.28	20.67	1521600
2003-11-28	20.63	20.95	20.62	20.71	378000
2003-12-01	20.88	21.50	20.83	21.50	1919800
2003-12-02	21.50	21.50	21.10	21.13	2187800
2003-12-03	21.13	21.35	20.68	20.73	1357400
2003-12-04	20.72	20.95	20.38	20.50	1550200
2003-12-05	20.51	20.88	20.50	20.58	1301000
2003-12-08	20.63	20.92	20.57	20.80	1576400
2003-12-09	20.80	20.80	19.71	19.73	3102600
2003-12-10	19.65	19.65	18.42	18.94	6464600
2003-12-11	19.49	20.05	19.26	19.93	5198800
2003-12-12	20.08	20.56	20.03	20.20	3028000
2003-12-15	20.69	20.69	19.81	19.88	2112400
2003-12-16	20.01	20.25	19.09	19.84	3731200
2003-12-17	19.90	20.09	19.67	20.00	3196600
2003-12-18	20.08	20.24	19.88	20.06	2004600
2003-12-19	20.25	20.25	20.00	20.14	1715200
2003-12-22	20.14	20.55	20.10	20.52	1574600
2003-12-23	20.56	20.62	20.33	20.50	2159800
2003-12-24	20.50	20.50	20.10	20.27	600400
2003-12-26	20.40	20.58	20.32	20.40	999200
2003-12-29	20.63	20.63	20.13	20.45	1114800
2003-12-30	20.45	20.45	19.94	20.08	1341200
2003-12-31	20.08	20.14	19.69	19.88	1619400
2004-01-02	19.76	19.76	19.05	19.24	4814600
2004-01-05	19.18	19.24	18.08	18.79	5566000
2004-01-06	19.00	19.50	18.97	19.26	3273400
2004-01-07	19.28	19.28	18.64	18.96	1900600
2004-01-08	18.96	19.03	17.70	18.95	7918200
2004-01-09	19.26	19.94	19.12	19.76	4784200
2004-01-12	19.76	19.76	19.14	19.32	3472600
2004-01-13	19.23	19.30	18.48	19.09	3536200
2004-01-14	19.65	19.93	19.22	19.54	2721000
2004-01-15	19.63	20.01	19.16	19.75	2345800
2004-01-16	19.80	20.05	19.63	19.98	1843200
2004-01-20	20.03	20.08	19.29	19.66	1766200
2004-01-21	19.95	20.93	19.95	20.82	3114800
2004-01-22	21.00	21.15	20.40	20.76	1774400
2004-01-23	20.81	21.25	20.43	20.78	2010400
2004-01-26	20.78	20.78	20.27	20.71	1318000
2004-01-27	20.71	20.95	20.54	20.73	3641800
2004-01-28	20.77	20.87	19.29	19.33	3766000
2004-01-29	19.34	19.67	18.91	19.40	2934400
2004-01-30	19.45	19.80	19.27	19.56	1207200
2004-02-02	19.63	19.95	19.40	19.66	1792000
2004-02-03	19.58	20.11	19.55	19.93	1197800
2004-02-04	19.89	19.89	19.25	19.31	1596600
2004-02-05	19.20	19.87	18.82	19.68	3362800
2004-02-06	19.93	20.62	19.90	20.34	3156000
2004-02-09	20.35	20.43	19.97	20.06	2195200
2004-02-10	20.06	20.14	19.76	19.89	1043800
2004-02-11	19.89	20.61	19.62	20.35	2685600
2004-02-12	20.46	20.81	20.25	20.55	1356600
2004-02-13	20.68	20.87	20.34	20.46	1096200
2004-02-17	20.78	21.41	20.68	21.26	2389200
2004-02-18	21.00	21.00	20.49	20.67	2490000
2004-02-19	21.00	21.01	20.55	20.65	1270600
2004-02-20	20.54	20.60	20.12	20.36	1092000
2004-02-23	20.54	20.67	20.24	20.40	1075400
2004-02-24	20.40	20.75	20.35	20.56	1177600
2004-02-25	20.56	21.10	20.28	20.96	2452800
2004-02-26	20.93	21.74	20.56	21.69	4144800
2004-02-27	21.70	22.09	21.65	21.95	2350200
2004-03-01	22.38	23.05	22.36	22.69	3800000
2004-03-02	22.64	22.84	22.45	22.78	2684400
2004-03-03	22.78	22.78	22.25	22.73	2443800
2004-03-04	22.73	23.47	22.63	23.26	2152400
2004-03-05	23.26	24.15	23.15	23.87	2604000
2004-03-08	23.38	23.95	23.21	23.30	3532800
2004-03-09	23.36	23.44	22.95	23.09	1430400
2004-03-10	23.09	23.48	22.59	22.68	2695600
2004-03-11	22.65	22.91	22.41	22.46	2366800
2004-03-12	22.70	23.17	22.22	22.88	2107400
2004-03-15	22.90	23.35	22.77	23.16	2767000
2004-03-16	23.30	23.34	22.74	23.10	2124800
2004-03-17	22.85	23.08	22.43	22.69	2774400
2004-03-18	22.57	22.90	22.46	22.79	1959200
2004-03-19	22.75	22.76	22.40	22.45	945000
2004-03-22	22.40	22.44	22.04	22.24	1508400
2004-03-23	22.73	22.98	21.92	22.26	1801800
2004-03-24	22.26	22.64	21.97	22.04	1705400
2004-03-25	22.29	22.54	22.05	22.46	1907800
2004-03-26	22.40	22.63	22.40	22.46	850000
2004-03-29	22.58	22.67	22.24	22.36	1445400
2004-03-30	22.36	23.00	22.27	22.79	1961600
2004-03-31	23.00	23.00	22.53	22.72	1284200
2004-04-01	22.80	22.96	22.58	22.78	1219600
2004-04-02	22.05	22.24	21.83	21.85	3598200
2004-04-05	21.70	21.93	21.16	21.50	2803200
2004-04-06	21.52	21.98	21.52	21.73	1213600
2004-04-07	21.76	21.78	21.38	21.55	1253000
2004-04-08	22.00	22.00	21.18	21.23	1702200
2004-04-12	21.23	21.25	20.78	20.91	2510400
2004-04-13	20.83	20.83	20.32	20.47	3563000
2004-04-14	20.07	20.85	19.90	20.45	2261000
2004-04-15	20.64	20.81	20.25	20.50	1307000
2004-04-16	20.75	20.80	20.40	20.65	1986000
2004-04-19	20.71	20.71	20.26	20.36	862800
2004-04-20	20.31	20.34	19.78	19.82	2932800
2004-04-21	20.10	20.49	19.74	20.39	3493600
2004-04-22	20.60	21.23	20.60	21.05	2995200
2004-04-23	21.05	21.05	20.56	20.63	1983400
2004-04-26	20.50	20.96	20.50	20.61	1159000
2004-04-27	20.90	21.20	20.89	21.07	2527200
2004-04-28	21.04	21.04	20.35	20.43	1126200
2004-04-29	20.43	20.75	19.51	19.87	1737400
2004-04-30	19.93	20.12	19.77	19.79	1335200
2004-05-03	19.76	20.10	19.48	19.93	1186200
2004-05-04	20.03	20.15	19.48	19.70	2803200
2004-05-05	19.78	20.13	19.63	20.04	1627000
2004-05-06	20.05	20.33	19.64	19.78	2268000
2004-05-07	19.54	19.55	18.76	18.95	3189000
2004-05-10	18.93	18.93	18.16	18.43	3610400
2004-05-11	18.50	18.80	18.15	18.75	3378800
2004-05-12	18.75	18.78	18.18	18.78	2833600
2004-05-13	18.75	19.25	18.52	19.13	1782000
2004-05-14	19.35	19.51	19.16	19.41	1944200
2004-05-17	19.61	19.61	18.95	19.02	1163000
2004-05-18	19.13	19.30	18.83	19.04	1124600
2004-05-19	19.02	19.23	18.53	18.62	1424000
2004-05-20	18.80	18.88	18.46	18.83	1441400
2004-05-21	19.00	19.40	18.82	19.05	1148400
2004-05-24	19.33	19.58	19.06	19.54	1713000
2004-05-25	19.54	20.71	19.30	20.70	3377400
2004-05-26	20.71	21.00	20.00	20.25	3608400
2004-05-27	20.47	20.81	20.18	20.43	2205000
2004-05-28	20.55	20.73	20.29	20.46	1344200
2004-06-01	20.46	20.73	20.21	20.49	1265400
2004-06-02	20.61	20.77	20.09	20.27	1491200
2004-06-03	20.32	20.32	19.97	20.00	1041200
2004-06-04	20.34	20.35	19.82	20.00	1865200
2004-06-07	20.30	21.11	20.04	21.11	1845000
2004-06-08	20.98	20.98	20.18	20.51	2839600
2004-06-09	20.50	20.54	20.03	20.12	1948200
2004-06-10	20.10	20.29	19.88	19.97	1022800
2004-06-14	19.90	20.14	19.41	19.56	1046800
2004-06-15	20.05	20.20	19.79	19.92	1439800
2004-06-16	19.92	20.33	19.72	19.77	1836400
2004-06-17	19.85	20.18	19.75	20.11	1847200
2004-06-18	20.00	20.32	19.98	20.11	885000
2004-06-21	20.13	20.25	19.88	19.89	966800
2004-06-22	19.90	20.15	19.76	20.07	805000
2004-06-23	20.10	20.89	20.10	20.89	1544800
2004-06-24	20.93	22.29	20.93	21.42	3270000
2004-06-25	21.35	21.72	21.26	21.53	1547600
2004-06-28	21.43	21.68	20.86	20.88	1690800
2004-06-29	20.88	20.97	20.54	20.77	1600200
2004-06-30	20.78	21.30	20.68	21.16	1567800
2004-07-01	21.26	21.45	20.84	21.09	1255400
2004-07-02	21.40	21.74	21.39	21.57	1327400
2004-07-06	21.30	21.36	20.66	20.74	1894600
2004-07-07	20.74	21.00	20.42	20.57	1607000
2004-07-08	20.48	20.48	19.57	19.65	2348400
2004-07-09	19.93	19.99	19.63	19.85	1305200
2004-07-12	19.78	20.08	19.61	19.98	739600
2004-07-13	20.22	20.44	19.92	20.16	1133000
2004-07-14	20.10	20.21	19.69	19.78	1006600
2004-07-15	19.85	19.95	19.66	19.75	1045200
2004-07-16	20.07	20.30	19.94	20.08	1509600
2004-07-19	20.15	20.17	19.63	19.84	938600
2004-07-20	19.50	19.75	18.96	19.67	2663000
2004-07-21	19.65	19.96	18.98	18.99	1712800
2004-07-22	18.99	19.60	18.99	19.49	1811400
2004-07-23	19.40	19.57	19.11	19.31	1124600
2004-07-26	19.30	19.48	18.55	18.95	1656000
2004-07-27	19.20	19.42	18.73	19.28	1574800
2004-07-28	19.25	19.54	19.18	19.45	1228800
2004-07-29	19.50	19.89	19.25	19.81	1401600
2004-07-30	19.86	20.00	19.67	19.87	764600
2004-08-02	19.78	20.36	19.73	20.33	1462000
2004-08-03	20.21	20.29	19.96	20.17	1227600
2004-08-04	20.03	20.58	20.02	20.49	1487800
2004-08-05	21.10	21.50	20.50	20.50	3181200
2004-08-06	20.80	21.01	20.75	20.85	3824200
2004-08-09	20.89	21.10	20.47	20.59	1813000
2004-08-10	20.59	20.95	20.56	20.95	1989800
2004-08-11	20.85	21.02	20.65	20.74	1879000
2004-08-12	20.71	20.71	20.14	20.21	1899000
2004-08-13	20.40	20.69	20.26	20.69	1696600
2004-08-16	20.69	21.38	20.69	21.33	1661600
2004-08-17	22.00	22.24	21.55	21.73	3601400
2004-08-18	21.53	21.85	21.50	21.73	1461600
2004-08-19	21.63	21.73	21.21	21.30	1629800
2004-08-20	21.25	21.50	21.25	21.36	1198400
2004-08-23	21.37	21.86	21.09	21.67	2558600
2004-08-24	21.75	21.97	21.47	21.73	2651000
2004-08-25	22.28	22.32	21.25	21.56	4701200
2004-08-26	21.94	22.08	21.69	21.99	2541200
2004-08-27	21.99	22.25	21.79	22.19	1774800
2004-08-30	22.10	22.17	21.64	21.76	1295800
2004-08-31	21.77	22.20	21.77	22.20	1359200
2004-09-01	22.16	22.71	22.12	22.54	2989200
2004-09-02	22.54	22.65	22.33	22.53	1420400
2004-09-03	22.53	22.73	22.31	22.57	1098400
2004-09-07	22.85	23.23	22.85	23.13	2182800
2004-09-08	23.13	23.13	22.67	22.75	1816000
2004-09-09	22.76	23.05	22.69	22.97	1139600
2004-09-10	23.10	23.10	22.53	22.75	1260200
2004-09-13	22.83	23.16	22.71	23.05	1903600
2004-09-14	23.13	23.30	22.83	23.25	1365200
2004-09-15	23.13	23.25	23.00	23.06	1042200
2004-09-16	23.18	23.48	23.09	23.39	1543800
2004-09-17	23.50	23.70	23.35	23.64	1292800
2004-09-20	23.64	23.64	22.91	23.08	1672800
2004-09-21	23.29	23.91	23.14	23.90	3077800
2004-09-22	23.84	24.02	23.60	23.85	2507200
2004-09-23	23.88	23.89	23.60	23.84	2041200
2004-09-24	23.84	23.85	23.43	23.50	1486000
2004-09-27	23.43	23.85	22.93	23.52	2680200
2004-09-28	23.52	23.58	22.98	23.15	1863400
2004-09-29	23.16	23.29	22.80	22.83	1995800
2004-09-30	22.83	23.20	22.66	23.17	1407800
2004-10-01	23.20	23.25	22.74	23.00	1994400
2004-10-04	23.15	23.24	21.74	21.92	5314600
2004-10-05	20.95	21.99	20.62	21.72	5489400
2004-10-06	22.10	22.70	21.80	22.40	3656200
2004-10-07	22.40	22.40	21.75	21.90	2777600
2004-10-08	22.00	22.20	21.66	21.88	2548600
2004-10-11	21.93	22.11	21.70	22.02	1947800
2004-10-12	21.84	22.16	21.83	22.08	1767800
2004-10-13	21.79	21.97	21.45	21.50	2625400
2004-10-14	21.50	21.81	21.30	21.70	1252600
2004-10-15	21.69	21.93	21.63	21.70	1065600
2004-10-18	21.68	21.68	21.09	21.52	1970200
2004-10-19	21.52	21.94	21.35	21.46	1489000
2004-10-20	21.21	21.44	21.02	21.33	2122200
2004-10-21	21.45	21.85	21.20	21.55	1840000
2004-10-22	21.55	21.59	21.31	21.43	1186600
2004-10-25	21.43	22.18	21.37	22.18	2612600
2004-10-26	22.26	22.84	22.10	22.83	3048600
2004-10-27	22.79	23.15	22.36	23.12	3623600
2004-10-28	23.11	23.44	23.01	23.25	1750400
2004-10-29	23.20	23.35	22.98	23.18	1372600
2004-11-01	23.18	23.48	23.13	23.47	996800
2004-11-02	23.48	23.83	23.32	23.64	1854000
2004-11-03	23.80	23.84	23.42	23.68	1458000
2004-11-04	23.35	24.32	23.15	24.14	3341200
2004-11-05	24.13	24.35	23.84	24.31	2933800
2004-11-08	24.32	24.64	24.15	24.58	2269200
2004-11-09	25.10	25.98	25.10	25.32	5329200
2004-11-10	25.32	25.43	24.87	25.04	3298000
2004-11-11	25.23	25.31	24.88	24.95	2376800
2004-11-12	25.11	26.26	25.08	26.26	3447200
2004-11-15	26.26	27.03	26.14	26.85	2663200
2004-11-16	26.50	26.66	25.92	26.13	1977200
2004-11-17	26.26	26.67	26.14	26.49	1495800
2004-11-18	26.49	26.79	26.29	26.54	1043200
2004-11-19	26.33	26.40	25.65	25.97	2204200
2004-11-22	25.75	26.39	25.72	26.35	1380600
2004-11-23	26.36	26.38	25.98	26.32	1305400
2004-11-24	26.33	26.81	26.31	26.77	1082600
2004-11-26	26.65	26.91	26.40	26.73	480600
2004-11-29	26.48	26.50	25.58	25.63	3320600
2004-11-30	25.61	26.06	25.56	25.69	1355200
2004-12-01	26.03	26.50	25.96	26.50	2384000
2004-12-02	26.15	26.36	25.86	25.94	2347600
2004-12-03	26.35	26.97	26.28	26.86	2873200
2004-12-06	26.98	27.65	26.94	27.41	2600800
2004-12-07	27.41	27.55	27.07	27.07	1970200
2004-12-08	27.32	27.48	26.96	27.06	2094200
2004-12-09	28.50	30.53	28.50	30.50	10572000
2004-12-10	30.85	32.89	30.78	32.00	10567000
2004-12-13	31.70	31.85	31.34	31.46	4276600
2004-12-14	31.43	31.87	31.18	31.74	2402800
2004-12-15	32.13	33.44	32.07	33.01	5284800
2004-12-16	32.51	33.00	31.90	32.90	5373200
2004-12-17	32.90	32.90	31.80	32.67	6434200
2004-12-20	32.67	33.05	32.40	32.55	2921600
2004-12-21	32.63	32.87	32.33	32.80	2056200
2004-12-22	32.90	33.67	32.88	33.21	2487600
2004-12-23	33.53	33.53	32.58	32.98	3013800
2004-12-27	33.05	33.10	31.72	32.30	2645000
2004-12-28	32.55	33.61	32.35	33.61	3030000
2004-12-29	33.38	34.00	33.19	33.61	2624800
2004-12-30	33.58	33.94	33.41	33.78	1437400
2004-12-31	34.03	34.48	33.98	34.31	1834800
2005-01-03	34.30	34.33	33.66	33.99	4149600
2005-01-04	34.00	34.00	32.63	33.05	5505800
2005-01-05	32.93	33.32	32.65	32.85	4563400
2005-01-06	32.95	33.51	32.93	33.35	2353000
2005-01-07	33.53	33.90	33.31	33.56	2886200
2005-01-10	34.00	35.20	33.75	34.99	4268200
2005-01-11	34.85	35.50	34.62	34.91	3355600
2005-01-12	34.65	34.93	33.92	34.86	3557600
2005-01-13	35.40	36.67	35.36	36.33	4451000
2005-01-14	36.50	37.60	35.97	37.19	3789200
2005-01-18	37.19	37.49	36.86	37.19	2793000
2005-01-19	37.50	38.13	37.37	37.88	5258800
2005-01-20	37.73	37.83	36.69	36.82	3002200
2005-01-21	36.99	37.30	36.65	36.78	2715200
2005-01-24	36.80	37.20	36.50	36.81	2392400
2005-01-25	36.81	37.39	36.59	37.09	2760000
2005-01-26	37.04	38.32	36.93	38.17	2933200
2005-01-27	37.98	38.42	37.40	37.98	3184000
2005-01-28	38.19	38.65	37.71	38.42	2481000
2005-01-31	38.62	39.07	37.55	39.04	4229400
2005-02-01	39.15	39.97	38.96	39.68	3335600
2005-02-02	39.73	39.86	39.12	39.58	3582400
2005-02-03	39.30	40.43	38.95	39.33	4442000
2005-02-04	39.65	41.18	39.38	41.03	4904400
2005-02-07	40.76	41.48	40.62	41.27	3067400
2005-02-08	41.90	43.05	41.77	43.00	7860400
2005-02-09	43.00	43.43	42.15	42.23	6027000
2005-02-10	42.23	42.75	41.66	42.63	4234200
2005-02-11	41.13	41.81	40.70	41.48	6570800
2005-02-14	41.58	41.96	40.93	41.25	3621800
2005-02-15	41.33	41.47	40.63	41.35	3521200
2005-02-16	41.98	42.13	41.10	42.05	3663800
2005-02-17	42.05	42.90	41.82	42.46	3266600
2005-02-18	41.88	42.35	41.48	42.21	4002800
2005-02-22	42.21	42.49	40.27	40.52	4137400
2005-02-23	41.35	42.22	40.60	42.13	9240000
2005-02-24	42.13	44.11	41.99	43.68	8340000
2005-02-25	43.88	44.96	43.46	44.87	6743600
2005-02-28	45.10	45.15	43.70	44.03	5970200
2005-03-01	44.03	44.55	43.80	44.43	3844800
2005-03-02	44.05	44.44	43.78	43.88	3113000
2005-03-03	44.33	44.40	43.30	43.49	4880400
2005-03-04	44.00	45.05	43.64	45.00	6183400
2005-03-07	45.58	45.60	44.36	44.73	2896600
2005-03-08	44.01	44.26	42.96	43.10	6558400
2005-03-09	42.55	42.96	41.15	41.79	5751600
2005-03-10	41.85	42.17	40.35	40.67	7196800
2005-03-11	40.60	41.27	40.01	40.83	4074600
2005-03-14	40.63	40.83	39.26	40.08	5792400
2005-03-15	40.34	41.00	39.62	40.00	5929800
2005-03-16	40.73	40.75	39.85	40.25	5855000
2005-03-17	40.23	40.38	38.34	38.41	8633800
2005-03-18	38.38	39.20	38.35	38.57	6220000
2005-03-21	38.26	39.00	38.02	38.09	5437800
2005-03-22	38.75	39.67	38.28	38.43	7227200
2005-03-23	38.43	38.43	37.80	38.00	5076200
2005-03-24	38.12	39.10	38.12	38.64	3982800
2005-03-28	39.24	39.28	38.16	38.60	4812600
2005-03-29	38.78	39.19	38.08	38.10	5502200
2005-03-30	38.11	38.84	38.01	38.55	3894800
2005-03-31	38.80	39.62	38.80	39.43	4108800
2005-04-01	40.34	40.68	39.61	40.12	5795200
2005-04-04	40.12	40.71	39.66	40.43	3753400
2005-04-05	40.68	41.14	39.95	39.98	3011200
2005-04-06	40.03	40.10	39.08	39.66	3813200
2005-04-07	39.74	40.53	39.63	40.06	2941200
2005-04-08	40.20	40.40	39.49	39.59	2318000
2005-04-11	39.60	39.82	39.30	39.55	2102400
2005-04-12	39.43	40.68	39.03	40.65	5516200
2005-04-13	40.76	41.00	39.62	39.79	3545400
2005-04-14	39.80	39.89	37.95	38.01	5233000
2005-04-15	38.30	38.49	36.65	36.71	6741200
2005-04-18	37.33	37.62	36.88	37.53	4727800
2005-04-19	37.53	38.53	37.16	37.75	4871200
2005-04-20	37.75	37.83	36.16	36.16	6986400
2005-04-21	36.23	37.20	36.22	36.91	5164200
2005-04-22	36.91	37.00	36.05	36.25	3726800
2005-04-25	36.60	37.76	36.48	37.68	3354200
2005-04-26	37.68	39.25	37.45	38.09	5878400
2005-04-27	37.95	38.75	37.76	38.48	3278600
2005-04-28	38.48	38.72	37.00	37.08	4851800
2005-04-29	37.25	37.99	36.91	37.90	4463400
2005-05-02	38.03	38.38	37.20	37.78	3034000
2005-05-03	37.60	37.92	37.14	37.33	4852400
2005-05-04	37.05	38.60	36.91	38.41	4340000
2005-05-05	38.55	39.56	38.35	39.35	4987800
2005-05-06	38.90	39.98	38.70	39.82	5209800
2005-05-09	39.93	40.75	39.90	40.65	4069600
2005-05-10	40.63	40.65	39.44	39.65	5145600
2005-05-11	40.03	40.55	39.45	40.20	4229000
2005-05-12	40.13	40.25	38.70	38.80	4898200
2005-05-13	38.93	39.23	38.22	38.31	5125400
2005-05-16	38.44	39.96	38.43	39.90	5258800
2005-05-17	39.78	40.16	39.25	40.04	3973200
2005-05-18	41.10	42.49	40.92	42.34	6286600
2005-05-19	42.49	43.10	42.13	42.35	3964600
2005-05-20	42.38	42.53	41.65	42.24	3359800
2005-05-23	42.78	43.20	42.71	43.09	5413600
2005-05-24	42.98	43.76	42.75	43.76	4586000
2005-05-25	44.05	44.07	42.77	42.87	4995000
2005-05-26	44.45	45.83	44.18	45.83	11560200
2005-05-27	46.00	46.40	45.40	45.53	4529000
2005-05-31	45.98	46.34	45.75	46.30	6813800
2005-06-01	45.70	47.64	45.65	47.55	6610400
2005-06-02	47.74	48.44	47.43	48.35	4714800
2005-06-03	48.70	48.83	47.00	47.14	6072200
2005-06-06	47.38	47.73	46.60	47.49	3431800
2005-06-07	47.63	48.50	47.47	48.15	4447600
2005-06-08	48.33	48.38	47.12	47.49	3367800
2005-06-09	47.24	48.70	46.38	48.60	8154000
2005-06-10	48.95	49.44	47.83	48.25	5247200
2005-06-13	47.96	48.19	47.33	48.18	4251200
2005-06-14	47.93	49.30	47.90	49.08	4053000
2005-06-15	49.65	50.43	49.17	50.40	6760400
2005-06-16	50.35	51.65	50.06	51.65	6093800
2005-06-17	53.33	53.73	51.67	52.24	10956400
2005-06-20	51.61	51.81	50.06	50.43	8009000
2005-06-21	50.80	50.85	49.54	50.25	5702800
2005-06-22	50.45	50.75	49.66	50.65	4297400
2005-06-23	51.13	51.28	49.95	50.23	5054800
2005-06-24	49.80	50.15	48.25	49.15	7028600
2005-06-27	48.75	49.93	48.72	49.76	3865200
2005-06-28	50.19	51.20	49.96	51.03	4339400
2005-06-29	51.03	51.17	50.46	50.74	3473600
2005-06-30	51.28	51.51	50.36	50.78	4101600
2005-07-01	50.90	51.12	49.75	50.24	2915800
2005-07-05	49.68	50.50	49.00	50.35	4116200
2005-07-06	50.83	50.90	49.51	49.60	4338000
2005-07-07	49.26	51.29	49.13	51.24	6161600
2005-07-08	51.42	52.08	51.13	51.98	4638400
2005-07-11	52.50	54.10	52.16	53.96	4516900
2005-07-12	54.26	54.77	53.67	54.59	4859700
2005-07-13	54.59	54.80	53.85	54.64	2821700
2005-07-14	55.34	55.74	52.81	53.80	5102300
2005-07-15	54.40	56.00	54.02	55.97	4166000
2005-07-18	56.11	57.15	55.90	56.30	5380100
2005-07-19	57.10	57.31	56.00	56.90	4302300
2005-07-20	57.05	58.67	56.67	58.25	4637800
2005-07-21	57.00	57.38	55.81	56.33	4397400
2005-07-22	57.00	57.53	56.21	57.00	3561200
2005-07-25	57.35	57.40	54.60	54.85	4554900
2005-07-26	54.35	55.45	53.30	54.70	4474600
2005-07-27	53.40	54.62	53.11	54.40	4433500
2005-07-28	55.06	56.98	54.90	56.68	3744200
2005-07-29	56.65	56.68	55.03	55.42	2652200
2005-08-01	55.90	56.00	54.25	55.85	2858900
2005-08-02	55.42	56.54	55.35	56.30	2483500
2005-08-03	56.00	56.12	55.06	55.72	2844300
2005-08-04	54.98	55.90	54.29	54.88	3533400
2005-08-05	53.05	53.24	49.51	50.95	9804200
2005-08-08	50.50	50.90	48.00	48.76	8816100
2005-08-09	49.40	50.30	48.58	49.88	6588400
2005-08-10	50.79	50.79	49.34	49.72	3912600
2005-08-11	49.48	50.40	49.42	50.04	2936600
2005-08-12	49.65	50.11	49.09	50.01	2680400
2005-08-15	49.84	50.47	48.96	50.09	2723800
2005-08-16	49.91	50.40	49.14	49.48	4152700
2005-08-17	49.00	49.17	47.81	48.10	4802300
2005-08-18	47.90	48.71	47.64	48.38	3719000
2005-08-19	48.20	48.40	47.83	48.24	2778500
2005-08-22	48.36	48.82	47.60	48.47	3847800
2005-08-23	48.51	48.98	46.97	47.93	5580000
2005-08-24	47.49	50.51	47.44	50.00	8071500
2005-08-25	50.70	51.72	48.01	48.10	10304300
2005-08-26	47.72	47.86	46.32	46.75	7955600
2005-08-29	46.10	47.06	45.64	46.41	4582100
2005-08-30	46.18	47.20	46.01	46.55	4587300
2005-08-31	46.60	48.15	46.46	48.05	5623400
2005-09-01	48.00	48.35	47.45	48.22	4839400
2005-09-02	48.23	48.70	47.24	47.60	3268000
2005-09-06	47.30	48.50	47.25	48.47	3160400
2005-09-07	48.88	49.10	48.36	48.85	2986400
2005-09-08	47.14	47.37	46.29	47.27	5987500
2005-09-09	47.42	48.52	47.39	48.08	3837300
2005-09-12	48.08	48.75	47.61	47.71	3627400
2005-09-13	47.93	47.93	47.20	47.20	2866900
2005-09-14	46.95	47.80	46.25	47.29	3446800
2005-09-15	47.25	47.76	47.10	47.27	2580600
2005-09-16	47.60	47.67	45.30	45.67	6452000
2005-09-19	45.66	46.39	43.76	44.31	6680400
2005-09-20	43.45	44.75	41.08	41.51	10863800
2005-09-21	42.42	43.00	41.62	42.02	7830400
2005-09-22	41.85	43.90	41.72	43.35	4950800
2005-09-23	43.20	43.90	42.70	43.42	2810600
2005-09-26	43.80	44.86	43.55	44.00	3591900
2005-09-27	44.11	44.58	42.65	43.28	3916600
2005-09-28	42.97	43.59	41.71	41.95	4099900
2005-09-29	42.20	43.47	41.93	43.47	2964400
2005-09-30	43.40	45.50	43.40	44.67	4593000
2005-10-03	44.63	44.71	43.42	43.65	4090400
2005-10-04	44.52	44.52	41.28	41.40	4630100
2005-10-05	41.65	41.80	39.54	40.48	5073200
2005-10-06	40.22	40.48	38.52	39.26	5637600
2005-10-07	39.80	40.22	38.89	39.91	2858800
2005-10-10	39.66	39.75	38.05	38.19	3897000
2005-10-11	39.10	39.39	37.44	38.19	5174500
2005-10-12	37.73	38.54	37.35	37.59	5418500
2005-10-13	37.39	37.89	36.10	37.50	4651900
2005-10-14	38.20	38.65	37.25	37.45	4849300
2005-10-17	37.45	38.76	37.21	38.47	3398100
2005-10-18	37.90	37.99	36.85	37.21	5029400
2005-10-19	35.95	39.30	35.95	39.16	7732600
2005-10-20	38.52	38.82	37.37	37.75	5630200
2005-10-21	38.06	38.78	37.68	37.82	4052500
2005-10-24	37.90	38.89	37.61	38.64	3563700
2005-10-25	38.75	38.75	37.68	38.19	3743100
2005-10-26	37.70	37.89	36.55	36.73	4446100
2005-10-27	36.80	36.84	34.52	34.65	8503700
2005-10-28	34.71	35.48	34.65	35.40	4331200
2005-10-31	36.30	37.25	35.36	36.91	3959200
2005-11-01	36.91	37.28	36.27	36.99	3121000
2005-11-02	36.85	40.00	36.85	39.88	6668400
2005-11-03	40.60	41.66	38.69	38.96	7377200
2005-11-04	38.71	39.50	37.64	38.74	3456400
2005-11-07	39.01	39.50	38.30	39.41	2812800
2005-11-08	34.36	35.37	33.71	33.91	16612300
2005-11-09	34.15	34.42	33.29	33.72	6409900
2005-11-10	33.63	34.50	33.13	34.33	4596300
2005-11-11	34.33	35.05	34.00	34.18	3852800
2005-11-14	34.11	34.39	33.58	33.75	3554900
2005-11-15	33.53	34.14	33.03	33.62	3942700
2005-11-16	34.08	34.34	33.10	34.17	4668300
2005-11-17	33.65	35.72	33.63	35.59	5513900
2005-11-18	35.50	35.59	34.02	34.09	5454900
2005-11-21	33.75	35.25	33.73	35.24	3446100
2005-11-22	34.79	35.83	34.25	35.57	5641600
2005-11-23	35.30	36.70	35.24	36.19	5541000
2005-11-25	36.05	36.77	36.00	36.55	1669800
2005-11-28	35.85	36.50	35.00	35.01	4334200
2005-11-29	35.30	36.79	34.36	34.44	6435900
2005-11-30	34.35	34.92	33.90	34.40	3904000
2005-12-01	34.80	35.56	34.42	35.20	3891200
2005-12-02	35.25	36.03	35.05	35.63	6245000
2005-12-05	35.18	35.60	35.02	35.46	3494100
2005-12-06	35.70	35.90	35.11	35.36	3740200
2005-12-07	35.30	35.36	33.81	34.30	4538800
2005-12-08	34.83	35.70	33.75	35.55	7343500
2005-12-09	35.28	35.36	34.49	35.20	4332300
2005-12-12	35.10	35.75	35.06	35.73	2410800
2005-12-13	35.55	36.74	35.25	36.52	4354000
2005-12-14	36.63	38.20	36.59	37.94	5835200
2005-12-15	38.46	38.64	37.24	37.62	3821800
2005-12-16	38.00	38.00	37.10	37.35	2705300
2005-12-19	37.35	37.35	36.09	36.24	2370100
2005-12-20	36.55	36.60	35.52	35.97	3184600
2005-12-21	35.82	35.94	34.90	35.33	3721100
2005-12-22	35.05	36.06	34.97	35.69	2705700
2005-12-23	36.08	36.08	34.91	35.50	3209900
2005-12-27	36.15	36.16	35.70	35.86	2293700
2005-12-28	35.91	36.16	35.74	35.82	2544800
2005-12-29	35.65	35.78	35.22	35.27	2288400
2005-12-30	35.12	35.17	34.44	34.64	2128800
2006-01-03	34.50	36.80	33.84	36.45	5661400
2006-01-04	36.30	36.63	35.83	35.94	3515700
2006-01-05	36.05	37.39	35.80	36.78	3563200
2006-01-06	36.45	37.37	36.10	37.23	4097500
2006-01-09	37.38	39.89	37.21	39.52	6455300
2006-01-10	39.30	39.92	38.83	39.83	4340100
2006-01-11	39.98	39.98	39.13	39.90	2720200
2006-01-12	39.72	39.72	38.15	38.21	2962100
2006-01-13	37.96	38.40	37.46	37.74	3470100
2006-01-17	36.44	37.73	36.16	37.03	4462000
2006-01-18	36.50	37.24	36.15	36.60	3905600
2006-01-19	36.83	36.83	35.65	35.94	3334700
2006-01-20	36.25	36.75	35.01	35.18	3956300
2006-01-23	35.10	35.37	34.58	34.82	2786400
2006-01-24	34.42	35.20	34.30	34.61	3298000
2006-01-25	34.73	34.99	33.65	34.02	3390500
2006-01-26	34.22	34.78	33.86	34.71	2423500
2006-01-27	34.80	35.75	34.35	34.72	3260200
2006-01-30	34.62	35.28	34.34	34.71	2233900
2006-01-31	34.75	34.75	33.83	34.00	3034900
2006-02-01	33.81	33.91	32.69	32.96	4078700
2006-02-02	33.00	33.05	31.66	31.81	5110900
2006-02-03	31.56	32.75	30.70	32.18	5350700
2006-02-06	32.20	32.30	31.01	31.20	3285400
2006-02-07	29.98	30.76	29.29	29.47	9910800
2006-02-08	29.90	30.65	29.29	30.40	5313900
2006-02-09	30.18	30.60	29.94	30.04	2843000
2006-02-10	30.00	30.19	29.44	29.82	2581800
2006-02-13	29.65	30.10	29.29	29.35	2886600
2006-02-14	29.24	30.10	28.70	29.88	3965400
2006-02-15	29.84	30.64	29.50	29.88	3262800
2006-02-16	31.00	31.05	30.01	30.57	3711500
2006-02-17	30.73	30.75	29.73	29.75	3180100
2006-02-21	30.64	31.15	30.06	30.77	6521600
2006-02-22	31.00	32.74	30.80	32.49	7219600
2006-02-23	33.10	34.09	32.12	33.54	7752300
2006-02-24	33.45	33.55	32.75	33.34	2891600
2006-02-27	32.90	33.10	32.21	32.65	3590200
2006-02-28	32.00	32.90	32.00	32.33	2349100
2006-03-01	32.04	33.00	31.89	32.90	3272300
2006-03-02	32.78	33.75	32.61	33.52	3598400
2006-03-03	32.90	33.41	32.68	33.00	3076000
2006-03-06	32.83	33.15	32.65	32.77	2567700
2006-03-07	32.40	32.55	31.14	31.33	4104900
2006-03-08	31.00	31.57	30.63	31.26	3475800
2006-03-09	31.30	31.64	30.61	30.79	2671800
2006-03-10	30.68	31.80	30.51	31.39	2320000
2006-03-13	31.30	31.90	31.25	31.65	1761700
2006-03-14	31.59	33.37	31.55	33.35	3871800
2006-03-15	33.35	33.75	32.67	32.89	3040100
2006-03-16	33.69	34.91	33.34	34.18	5118800
2006-03-17	35.25	35.57	34.69	34.99	3804800
2006-03-20	34.87	35.00	33.43	33.52	3410700
2006-03-21	33.35	33.68	32.79	32.87	3942200
2006-03-22	32.87	33.55	32.81	33.10	1881900
2006-03-23	33.35	34.87	33.25	34.46	4167000
2006-03-24	34.02	35.19	33.50	34.35	4238600
2006-03-27	35.68	36.05	35.06	35.30	5494000
2006-03-28	35.71	35.85	34.57	34.95	3588100
2006-03-29	34.94	35.22	34.54	35.05	1895000
2006-03-30	34.81	35.34	34.00	34.83	2854900
2006-03-31	34.42	34.92	34.31	34.63	1762200
2006-04-03	34.41	34.54	33.90	34.07	2937200
2006-04-04	34.06	34.40	33.78	33.99	2007800
2006-04-05	34.30	35.87	34.24	35.83	3540200
2006-04-06	35.58	35.87	34.94	35.30	2763700
2006-04-07	35.17	35.73	34.94	35.41	2679500
2006-04-10	35.10	35.53	34.40	34.43	2691600
2006-04-11	34.43	34.94	33.40	33.68	3469300
2006-04-12	33.60	33.63	32.97	33.14	1768500
2006-04-13	33.00	33.00	32.35	32.74	2173000
2006-04-17	32.73	33.01	32.01	32.27	1861000
2006-04-18	32.08	33.85	31.57	33.66	5490800
2006-04-19	33.66	33.96	33.14	33.32	3171500
2006-04-20	32.95	34.05	32.64	33.93	3198600
2006-04-21	34.05	34.37	33.71	34.31	3189200
2006-04-24	34.20	34.21	33.26	33.48	2979600
2006-04-25	33.38	33.80	32.45	32.94	3416900
2006-04-26	33.39	34.85	33.22	33.34	4621100
2006-04-27	32.50	33.07	31.45	32.64	5219800
2006-04-28	32.14	33.04	32.00	32.15	2685900
2006-05-01	32.10	32.10	31.04	31.18	4048700
2006-05-02	30.52	30.67	29.95	30.16	5191400
2006-05-03	30.25	30.84	30.10	30.56	3639600
2006-05-04	30.65	30.76	29.43	29.64	6526700
2006-05-05	30.25	31.56	29.99	30.85	6228200
2006-05-08	30.65	31.25	30.41	30.63	2913200
2006-05-09	30.26	30.50	29.78	29.88	2724500
2006-05-10	30.04	30.40	29.61	30.05	3804500
2006-05-11	30.02	30.02	29.13	29.20	3058600
2006-05-12	29.15	29.15	28.10	28.72	5327900
2006-05-15	28.06	28.99	27.55	28.26	4333900
2006-05-16	28.27	28.39	27.53	27.94	4194100
2006-05-17	27.55	28.02	27.40	27.63	3225600
2006-05-18	27.90	28.75	27.71	27.74	4343700
2006-05-19	27.63	28.14	27.51	27.83	3504200
2006-05-22	27.45	27.64	26.46	26.90	5028000
2006-05-23	28.25	28.60	27.33	27.35	7745100
2006-05-24	27.50	28.60	27.27	28.01	5774900
2006-05-25	28.16	28.49	27.74	28.43	3979300
2006-05-26	28.68	29.28	28.57	29.08	3771900
2006-05-30	28.68	28.88	28.23	28.23	2951800
2006-05-31	28.31	28.53	27.81	28.26	3202300
2006-06-01	28.26	28.88	28.14	28.79	2809800
2006-06-02	29.02	29.26	28.46	28.83	3127900
2006-06-05	28.51	28.60	27.10	27.58	5592300
2006-06-06	27.24	27.30	25.72	26.55	7944400
2006-06-07	26.45	27.21	26.31	26.42	4394700
2006-06-08	26.60	27.00	26.06	26.91	5527900
2006-06-09	27.20	27.53	26.77	27.13	2589700
2006-06-12	27.05	27.16	26.15	26.16	2305800
2006-06-13	25.97	26.51	25.30	25.53	4291000
2006-06-14	25.49	26.23	25.30	25.75	4691600
2006-06-15	26.03	27.56	25.86	27.34	5157400
2006-06-16	27.02	27.63	26.77	27.17	3574100
2006-06-19	27.25	27.53	26.25	26.54	2502300
2006-06-20	26.90	26.91	25.94	26.05	3515400
2006-06-21	26.18	27.09	26.05	26.95	3571400
2006-06-22	26.78	27.09	26.25	26.45	3372800
2006-06-23	26.40	26.86	26.17	26.44	2963600
2006-06-26	26.66	27.50	26.32	26.94	3720100
2006-06-27	26.90	27.00	25.93	26.00	4087600
2006-06-28	26.00	26.07	25.35	25.60	3119100
2006-06-29	25.67	26.24	25.10	26.18	5172200
2006-06-30	26.30	26.37	25.40	25.57	4788300
2006-07-03	25.81	25.81	25.26	25.66	1067600
2006-07-05	25.45	25.45	24.93	25.23	2494300
2006-07-06	25.14	25.88	25.11	25.79	3746900
2006-07-07	25.83	26.58	25.66	25.82	4299600
2006-07-10	25.86	26.08	25.53	25.78	1600700
2006-07-11	25.70	25.70	25.25	25.60	2571400
2006-07-12	25.55	25.76	24.62	24.67	2471100
2006-07-13	24.42	25.00	24.42	24.55	2754100
2006-07-14	23.75	24.16	23.66	23.70	6099300
2006-07-17	23.70	23.96	23.29	23.39	3260500
2006-07-18	23.35	23.60	22.22	22.67	6828800
2006-07-19	22.81	23.60	22.73	23.60	6251300
2006-07-20	23.60	24.09	22.83	22.92	3608300
2006-07-21	22.85	23.17	22.26	22.77	3328600
2006-07-24	23.00	24.04	22.97	23.90	2863900
2006-07-25	23.42	24.99	23.30	24.54	4144600
2006-07-26	24.27	24.98	23.87	24.79	3838800
2006-07-27	24.90	25.50	24.35	24.58	3636300
2006-07-28	24.81	25.90	24.81	25.56	3830000
2006-07-31	25.43	25.69	25.00	25.57	3096200
2006-08-01	25.39	25.80	24.93	25.73	2485100
2006-08-02	25.82	26.27	25.65	25.95	2534700
2006-08-03	25.61	27.37	25.46	27.11	4129800
2006-08-04	27.21	28.40	26.59	27.30	5572600
2006-08-07	27.15	28.20	26.85	27.92	3235600
2006-08-08	28.04	28.48	26.47	26.58	5332200
2006-08-09	25.67	26.00	24.53	24.88	8515300
2006-08-10	24.69	25.37	24.55	25.14	3324800
2006-08-11	25.00	25.06	24.35	24.42	2285900
2006-08-14	24.65	24.80	23.82	23.92	2869000
2006-08-15	24.58	24.90	23.90	24.53	4748000
2006-08-16	24.76	25.66	24.73	25.49	4461000
2006-08-17	25.49	26.35	25.30	25.61	3786400
2006-08-18	25.52	25.86	25.06	25.79	2089100
2006-08-21	25.55	25.55	24.68	24.77	2539800
2006-08-22	25.30	25.95	24.76	25.20	8018000
2006-08-23	25.00	25.12	24.19	24.55	4773100
2006-08-24	24.70	25.59	24.24	25.42	4771400
2006-08-25	25.30	26.03	25.04	25.98	4294200
2006-08-28	26.21	26.59	26.09	26.31	3173900
2006-08-29	26.31	26.47	25.76	26.33	2932700
2006-08-30	26.40	26.42	25.88	26.25	1627000
2006-08-31	26.28	26.72	25.94	26.42	1791500
2006-09-01	26.53	26.64	25.90	26.48	1508000
2006-09-05	26.30	26.55	26.10	26.29	1855700
2006-09-06	26.05	26.24	25.41	25.60	3323100
2006-09-07	25.20	26.53	24.75	25.89	5569100
2006-09-08	25.60	26.43	25.52	26.11	2464300
2006-09-11	25.90	27.20	25.51	26.62	3613300
2006-09-12	26.52	28.07	26.45	27.70	5372700
2006-09-13	27.76	28.00	27.35	27.50	3716000
2006-09-14	27.50	27.69	26.94	27.48	2556800
2006-09-15	27.96	28.95	27.81	28.09	6236400
2006-09-18	28.34	28.95	27.82	28.16	4420000
2006-09-19	27.80	28.31	27.02	27.42	5967500
2006-09-20	27.55	27.85	27.05	27.26	4367300
2006-09-21	27.17	28.02	26.88	27.16	3474600
2006-09-22	26.98	28.08	26.80	27.81	3140300
2006-09-25	27.91	28.65	27.54	28.47	3944000
2006-09-26	28.20	29.25	28.06	28.85	5292500
2006-09-27	28.90	29.75	28.13	28.47	5573500
2006-09-28	28.50	28.80	28.00	28.52	2526000
2006-09-29	28.67	28.81	28.04	28.08	2218900
2006-10-02	28.02	28.79	27.68	28.30	2976000
2006-10-03	28.07	28.48	27.76	28.18	2233900
2006-10-04	28.00	29.01	28.00	28.77	2556200
2006-10-05	28.85	29.05	28.14	28.63	1714400
2006-10-06	28.23	28.45	27.91	28.26	2105300
2006-10-09	28.15	29.22	28.01	28.81	3044200
2006-10-10	29.35	30.57	29.35	30.29	7048600
2006-10-11	30.04	30.50	29.46	29.87	3813700
2006-10-12	30.24	30.88	30.20	30.79	2861700
2006-10-13	30.20	30.40	29.36	29.56	4301700
2006-10-16	29.64	29.96	29.29	29.48	3369900
2006-10-17	29.30	29.37	28.70	28.99	4647300
2006-10-18	29.40	29.60	28.87	28.89	2342700
2006-10-19	29.25	29.66	28.82	29.41	2751500
2006-10-20	29.60	29.60	29.01	29.22	1896100
2006-10-23	29.17	29.40	28.97	29.16	3027100
2006-10-24	29.07	29.63	29.00	29.60	2256300
2006-10-25	29.60	30.58	29.32	30.44	3625100
2006-10-26	30.44	30.90	29.98	30.50	3201900
2006-10-27	30.48	30.64	29.57	29.65	3106100
2006-10-30	29.47	29.90	28.99	29.14	3221200
2006-10-31	29.16	29.46	28.77	28.91	2637600
2006-11-01	29.20	29.41	28.46	28.75	2706000
2006-11-02	28.60	29.20	28.38	28.67	2647600
2006-11-03	28.60	28.70	28.10	28.23	2627300
2006-11-06	28.40	28.55	27.98	28.05	2477100
2006-11-07	27.60	28.24	27.36	28.04	6521800
2006-11-08	27.71	28.00	27.26	27.50	5601300
2006-11-09	27.35	27.43	26.78	26.82	4772600
2006-11-10	26.90	27.61	26.80	27.41	3633900
2006-11-13	27.35	27.87	27.09	27.30	2305600
2006-11-14	28.10	28.75	27.56	28.62	5579500
2006-11-15	28.79	29.21	28.37	28.80	4202100
2006-11-16	29.02	30.18	28.96	29.71	7002500
2006-11-17	29.50	30.09	29.11	29.89	4088700
2006-11-20	29.76	30.16	29.35	29.65	4023000
2006-11-21	29.60	29.97	29.51	29.83	2084100
2006-11-22	30.18	31.01	30.02	30.90	5151300
2006-11-24	30.70	31.70	30.45	30.98	2580600
2006-11-27	31.01	31.13	30.10	30.21	3343400
2006-11-28	30.20	30.64	29.85	30.30	3516600
2006-11-29	30.57	31.05	30.02	30.90	3170100
2006-11-30	31.84	32.54	31.18	32.20	6763700
2006-12-01	32.38	32.67	31.73	32.16	5347200
2006-12-04	32.18	32.24	31.63	31.91	2918700
2006-12-05	31.51	33.43	31.51	32.87	10074100
2006-12-06	33.13	33.57	32.82	33.01	6297900
2006-12-07	32.60	32.60	31.64	31.84	6103100
2006-12-08	31.83	32.15	31.07	31.30	6185400
2006-12-11	31.29	31.89	31.15	31.61	2659200
2006-12-12	31.65	31.68	31.03	31.24	2424200
2006-12-13	31.35	32.20	31.32	31.81	4284600
2006-12-14	31.92	32.70	31.55	32.30	4455700
2006-12-15	32.68	32.75	32.25	32.40	3053000
2006-12-18	32.64	32.64	32.04	32.28	2017100
2006-12-19	31.90	31.90	31.40	31.70	3060000
2006-12-20	31.60	32.10	31.60	31.82	1641200
2006-12-21	31.99	32.00	31.64	31.89	1683500
2006-12-22	31.80	31.90	31.41	31.58	1189900
2006-12-26	31.60	31.79	31.41	31.69	1018000
2006-12-27	32.00	32.47	31.90	32.29	1804200
2006-12-28	32.36	32.68	31.83	32.10	1647100
2006-12-29	32.06	32.51	31.99	32.23	1465600
2007-01-03	31.95	32.24	30.98	31.44	4542400
2007-01-04	31.65	31.65	30.64	31.02	3277700
2007-01-05	30.78	31.29	30.65	31.06	2105000
2007-01-08	30.93	31.05	30.29	30.40	3252800
2007-01-09	30.49	30.99	30.40	30.84	2345400
2007-01-10	30.72	31.21	30.47	31.01	2044200
2007-01-11	31.20	31.77	31.03	31.65	3267800
2007-01-12	31.65	31.95	31.55	31.63	1972600
2007-01-16	31.63	31.86	30.91	31.33	2721400
2007-01-17	31.58	32.11	31.52	31.68	3452400
2007-01-18	31.86	32.00	31.55	31.67	2106700
2007-01-19	31.87	32.61	31.44	32.42	3377900
2007-01-22	32.67	32.76	31.94	32.31	3219500
2007-01-23	32.97	34.36	32.68	33.61	6309200
2007-01-24	33.60	34.43	33.17	34.30	3545000
2007-01-25	34.10	34.10	32.54	32.75	4991900
2007-01-26	32.97	33.19	32.25	32.43	3308600
2007-01-29	32.54	33.01	32.24	32.43	1780800
2007-01-30	32.61	32.81	32.34	32.43	1389700
2007-01-31	32.50	34.04	32.44	33.83	4006500
2007-02-01	34.15	34.69	33.94	34.13	3090500
2007-02-02	34.26	35.64	34.15	35.35	4704900
2007-02-05	35.35	35.43	34.38	34.73	2399100
2007-02-06	34.50	35.12	34.35	34.85	2486900
2007-02-07	34.96	35.24	34.23	34.43	2497400
2007-02-08	33.26	33.60	32.57	33.39	4856400
2007-02-09	33.20	33.45	32.10	32.34	5524400
2007-02-12	32.11	32.49	31.70	31.89	3321067
2007-02-13	32.14	32.50	31.85	32.11	2921665
2007-02-14	32.20	32.75	32.01	32.42	2136581
2007-02-15	33.30	33.80	32.95	33.32	5025600
2007-02-16	33.21	33.32	32.55	33.09	2296900
2007-02-20	33.00	33.40	32.86	32.92	1889500
2007-02-21	32.50	32.93	32.11	32.86	1953800
2007-02-22	33.53	33.53	31.67	31.93	5386700
2007-02-23	31.69	31.96	31.40	31.60	5604000
2007-02-26	31.73	32.00	31.41	31.66	1889989
2007-02-27	30.92	31.08	30.00	30.58	4735900
2007-02-28	30.39	30.58	29.57	29.86	5887100
2007-03-01	29.40	30.24	28.41	29.85	5616331
2007-03-02	29.63	30.29	29.36	29.48	3611700
2007-03-05	28.93	29.25	28.22	28.25	4940300
2007-03-06	28.82	29.17	28.53	28.80	4495300
2007-03-07	29.25	29.82	28.87	29.24	5209700
2007-03-08	29.45	29.75	29.32	29.44	3266600
2007-03-09	29.58	29.60	28.48	28.85	4260600
2007-03-12	28.46	28.90	27.71	28.01	5777700
2007-03-13	27.67	27.95	26.90	27.34	7313900
2007-03-14	27.49	28.60	27.02	28.33	6159600
2007-03-15	28.35	29.10	28.28	28.82	4700300
2007-03-16	28.74	29.28	28.31	28.40	3185984
2007-03-19	28.56	29.08	28.50	28.80	3461260
2007-03-20	28.96	29.24	28.27	28.57	4522500
2007-03-21	28.55	29.61	28.45	29.61	5358600
2007-03-22	29.99	30.39	29.28	29.43	4345762
2007-03-23	29.51	30.21	29.11	29.38	4461500
2007-03-26	29.42	29.47	28.53	28.85	3834118
2007-03-27	28.45	28.54	28.00	28.40	3758232
2007-03-28	28.01	28.16	27.63	27.82	4950900
2007-03-29	28.04	28.07	27.47	27.70	3096675
2007-03-30	27.86	28.02	27.10	27.38	4087600
2007-04-02	27.40	27.94	27.01	27.18	3085900
2007-04-03	27.28	28.01	27.18	27.73	4101900
2007-04-04	27.61	27.78	27.30	27.54	2502000
2007-04-05	27.47	28.13	27.36	27.99	4543100
2007-04-09	28.00	28.30	27.80	28.16	2766136
2007-04-10	28.14	28.19	27.62	27.75	3375937
2007-04-11	27.66	27.71	27.26	27.39	3831450
2007-04-12	27.23	27.87	26.97	27.80	3237400
2007-04-13	27.99	28.00	27.45	27.74	2418396
2007-04-16	27.82	28.43	27.70	28.20	2996510
2007-04-17	28.83	28.89	28.44	28.79	3845800
2007-04-18	28.74	29.63	28.40	29.33	4815380
2007-04-19	29.08	29.93	28.94	29.22	4277770
2007-04-20	29.70	29.92	29.21	29.62	3192700
2007-04-23	29.68	29.68	28.93	29.17	2299615
2007-04-24	29.21	29.53	28.56	29.43	4412510
2007-04-25	29.52	29.76	29.14	29.56	3016000
2007-04-26	29.04	30.76	29.04	30.59	3852202
2007-04-27	30.38	30.45	29.88	30.20	3208620
2007-04-30	30.50	30.58	29.74	29.78	3121000
2007-05-01	29.70	29.97	28.84	29.65	4348865
2007-05-02	29.57	30.18	29.57	29.80	2468000
2007-05-03	29.99	30.33	29.76	29.94	2493392
2007-05-04	30.09	30.11	29.42	29.51	2511700
2007-05-07	29.46	29.78	28.88	28.94	2891000
2007-05-08	28.80	29.38	28.50	29.21	2431750
2007-05-09	28.80	29.25	28.66	29.05	3523055
2007-05-10	28.79	28.87	28.11	28.26	2756200
2007-05-11	28.52	28.74	28.02	28.17	1901100
2007-05-14	28.30	28.30	27.68	27.93	2438943
2007-05-15	27.93	28.29	27.62	28.00	3208817
2007-05-16	28.04	28.24	27.67	28.18	1824900
2007-05-17	28.18	28.84	28.11	28.65	2441600
2007-05-18	28.80	29.44	28.34	28.55	1811500
2007-05-21	28.51	29.16	28.47	28.81	2453300
2007-05-22	28.80	30.25	28.31	30.20	4453937
2007-05-23	30.88	30.90	29.64	29.77	3480829
2007-05-24	29.60	31.15	29.55	30.07	6131692
2007-05-25	30.19	30.65	29.63	29.96	3051000
2007-05-29	29.96	30.35	29.72	29.88	1973000
2007-05-30	29.60	29.87	29.36	29.84	2936360
2007-05-31	29.82	30.00	29.12	29.33	4459693
2007-06-01	29.37	29.49	28.65	28.76	3569901
2007-06-04	28.67	29.11	28.48	29.04	3133214
2007-06-05	28.94	29.15	28.62	28.89	2834354
2007-06-06	28.72	28.80	28.35	28.46	2475500
2007-06-07	28.79	28.79	27.32	27.38	4788403
2007-06-08	27.48	28.24	27.10	28.15	3450992
2007-06-11	28.02	28.15	27.33	27.59	2605941
2007-06-12	27.32	27.47	26.93	27.00	3848950
2007-06-13	27.20	27.40	26.86	27.35	3244900
2007-06-14	27.42	27.50	26.97	27.10	2603934
2007-06-15	27.40	27.72	27.17	27.22	2437911
2007-06-18	27.32	27.45	26.56	26.67	4224104
2007-06-19	26.65	27.10	26.37	26.96	4095455
2007-06-20	26.97	27.10	26.43	26.43	2779819
2007-06-21	26.31	26.66	26.07	26.58	2506907
2007-06-22	26.40	26.48	25.92	26.00	3463060
2007-06-25	26.00	26.33	25.43	25.56	4673417
2007-06-26	25.25	26.03	24.91	25.02	5408165
2007-06-27	24.82	25.53	24.80	25.50	5177875
2007-06-28	25.25	25.63	25.07	25.22	2643762
2007-06-29	25.28	25.34	24.74	24.98	3239635
2007-07-02	24.73	24.93	24.49	24.77	3924149
2007-07-03	24.94	25.27	24.84	25.03	2642031
2007-07-05	25.17	25.56	25.00	25.45	3770979
2007-07-06	25.50	26.39	25.19	26.19	5381045
2007-07-09	26.16	26.38	25.71	25.76	3095694
2007-07-10	25.62	25.63	25.15	25.26	4429605
2007-07-11	25.21	25.65	24.92	25.23	4819300
2007-07-12	25.23	25.63	25.10	25.48	2177724
2007-07-13	25.42	26.65	25.42	26.44	5159642
2007-07-16	26.20	26.94	26.20	26.56	3825300
2007-07-17	26.70	26.77	26.11	26.21	2599417
2007-07-18	25.95	26.30	25.20	25.64	4014200
2007-07-19	25.84	26.00	25.60	25.80	2917800
2007-07-20	25.58	25.71	24.82	25.27	3610300
2007-07-23	25.30	25.33	24.50	24.75	5395000
2007-07-24	24.38	24.38	23.50	23.62	6804000
2007-07-25	23.88	24.48	23.02	23.56	4935500
2007-07-26	23.10	23.28	22.20	22.81	7745300
2007-07-27	22.52	23.40	22.35	22.55	5258400
2007-07-30	22.61	22.87	22.42	22.71	4877500
2007-07-31	22.93	23.25	21.82	21.93	4751100
2007-08-01	21.48	21.98	18.85	21.93	11022794
2007-08-02	22.11	23.00	22.04	22.92	9253248
2007-08-03	22.77	23.04	21.47	21.59	8239565
2007-08-06	21.60	22.29	20.75	22.20	6323700
2007-08-07	22.15	23.36	21.79	22.95	7099800
2007-08-08	23.25	25.00	23.00	24.33	11217200
2007-08-09	23.70	25.50	23.20	25.15	9526400
2007-08-10	24.77	25.55	24.01	24.39	8622800
2007-08-13	24.70	24.87	22.94	23.11	5050600
2007-08-14	22.62	23.24	22.22	22.38	4690900
2007-08-15	22.14	22.64	21.61	21.78	6313960
2007-08-16	20.81	22.64	19.95	22.45	11105100
2007-08-17	23.47	23.98	22.37	22.63	8053800
2007-08-20	22.65	22.88	21.64	22.02	5087599
2007-08-21	20.89	21.50	20.62	21.09	6898800
2007-08-22	22.18	22.50	21.52	22.15	7180800
2007-08-23	22.89	23.04	22.08	22.65	5741100
2007-08-24	22.56	23.10	22.30	23.09	5040200
2007-08-27	22.94	23.19	21.98	22.00	4421460
2007-08-28	21.89	21.96	21.01	21.06	4987900
2007-08-29	21.24	21.56	20.78	21.54	3324500
2007-08-30	21.20	21.49	20.92	21.17	3446700
2007-08-31	22.17	22.20	21.02	21.36	4537900
2007-09-04	21.29	22.18	21.17	21.84	2817600
2007-09-05	21.61	21.68	20.93	21.19	3344800
2007-09-06	21.29	21.33	20.80	20.98	2864900
2007-09-07	20.25	20.63	20.00	20.34	4504250
2007-09-10	20.28	20.57	19.68	19.92	4245900
2007-09-11	20.00	20.11	19.73	19.90	3033200
2007-09-12	19.85	20.02	19.61	19.67	2539300
2007-09-13	19.82	20.23	19.60	20.02	2816400
2007-09-14	19.90	20.92	19.61	20.85	4433500
2007-09-17	20.64	21.22	20.53	20.91	2783319
2007-09-18	21.15	22.93	20.81	22.72	8266600
2007-09-19	23.10	23.99	21.87	22.41	8389457
2007-09-20	22.34	22.41	20.92	21.15	4072300
2007-09-21	21.45	21.45	20.71	20.96	4134100
2007-09-24	21.00	21.00	20.01	20.07	3740300
2007-09-25	19.55	20.19	19.31	19.96	5650238
2007-09-26	20.10	20.39	19.50	19.57	4453100
2007-09-27	19.81	20.23	19.45	20.01	5372100
2007-09-28	20.01	20.43	19.91	19.99	3340900
2007-10-01	20.25	20.80	20.19	20.65	3359400
2007-10-02	20.81	22.58	20.79	22.22	9218728
2007-10-03	22.19	23.50	22.14	22.53	7127800
2007-10-04	22.67	22.75	21.18	22.06	6203200
2007-10-05	22.41	22.83	22.00	22.70	3958200
2007-10-08	22.77	22.80	22.25	22.41	2391375
2007-10-09	22.49	22.80	22.14	22.73	2524800
2007-10-10	22.68	23.47	22.59	23.12	3700100
2007-10-11	23.49	23.82	23.12	23.36	6156642
2007-10-12	23.40	23.45	22.62	22.74	2691625
2007-10-15	22.78	22.82	21.90	22.15	3444200
2007-10-16	22.00	22.02	21.26	21.38	3830600
2007-10-17	21.62	22.05	20.91	21.38	4084800
2007-10-18	20.82	21.16	20.45	20.66	4736800
2007-10-19	20.80	21.31	20.44	20.52	4713800
2007-10-22	20.24	22.35	20.13	21.70	6500600
2007-10-23	22.09	22.26	21.40	21.64	3836400
2007-10-24	21.57	22.26	21.22	22.18	4860400
2007-10-25	22.16	23.19	22.00	22.69	6033900
2007-10-26	23.12	23.41	22.50	23.10	3977600
2007-10-29	23.27	23.55	22.61	22.94	2716300
2007-10-30	22.93	23.29	22.21	22.99	3757916
2007-10-31	23.13	23.37	22.45	22.91	6789400
2007-11-01	22.46	22.54	21.97	22.31	5359600
2007-11-02	22.29	22.62	21.67	22.15	5151200
2007-11-05	20.95	22.22	20.82	21.70	4628940
2007-11-06	21.68	22.00	20.97	21.97	3712340
2007-11-07	21.18	21.83	21.00	21.03	2474100
2007-11-08	20.77	21.35	20.15	20.89	4727594
2007-11-09	20.35	21.30	20.11	21.04	3995248
2007-11-12	20.84	21.78	20.81	20.91	3568000
2007-11-13	21.36	22.06	21.18	21.98	2856298
2007-11-14	22.42	22.72	21.65	21.79	3322350
2007-11-15	21.63	22.15	21.30	21.49	2796748
2007-11-16	21.52	21.67	20.87	21.23	3115015
2007-11-19	21.12	21.25	20.09	20.17	4760360
2007-11-20	20.21	20.49	18.90	19.50	6639547
2007-11-21	19.41	19.41	18.22	18.39	8572732
2007-11-23	18.54	19.15	18.49	18.98	2641239
2007-11-26	18.80	18.91	18.12	18.13	4326493
2007-11-27	18.27	18.97	18.00	18.38	4982848
2007-11-28	18.70	19.61	18.61	19.42	4577569
2007-11-29	19.35	19.50	18.85	19.18	3104304
2007-11-30	19.76	20.78	19.76	20.67	5380697
2007-12-03	20.54	21.29	20.18	20.86	2959575
2007-12-04	20.67	20.99	20.31	20.37	3269681
2007-12-05	20.60	21.03	20.21	20.72	2778104
2007-12-06	20.86	23.60	20.25	23.42	11787876
2007-12-07	23.49	23.75	22.23	22.68	5952486
2007-12-10	22.70	22.91	22.12	22.45	6114887
2007-12-11	22.55	22.98	20.65	21.00	5840337
2007-12-12	21.86	22.21	20.40	20.91	5127940
2007-12-13	20.69	21.33	20.38	21.16	2799645
2007-12-14	21.09	21.49	20.69	20.80	2985866
2007-12-17	20.66	21.27	20.29	20.68	2841603
2007-12-18	20.91	21.17	20.20	20.55	3002767
2007-12-19	20.37	20.81	20.17	20.54	3785036
2007-12-20	20.65	20.78	20.12	20.76	2681116
2007-12-21	20.87	21.24	20.49	21.09	3632894
2007-12-24	21.03	21.33	20.81	21.18	1387065
2007-12-26	21.09	21.27	20.76	21.03	2041600
2007-12-27	20.61	20.92	20.26	20.35	1886302
2007-12-28	20.64	20.65	19.85	20.06	2007971
2007-12-31	20.00	20.42	19.56	20.06	2819514
2008-01-02	20.02	20.19	19.44	19.55	2686421
2008-01-03	19.55	19.64	18.30	18.35	4282735
2008-01-04	18.10	18.19	16.95	17.17	7825654
2008-01-07	17.22	17.53	16.56	16.83	5331159
2008-01-08	16.85	17.34	15.98	16.04	6627286
2008-01-09	16.09	16.53	15.49	16.51	6093081
2008-01-10	16.42	17.47	16.07	16.82	7462731
2008-01-11	16.65	16.94	15.85	16.27	4613866
2008-01-14	16.36	16.87	15.79	16.74	3403567
2008-01-15	16.31	16.57	16.08	16.15	3716210
2008-01-16	16.05	17.51	15.99	16.83	5145624
2008-01-17	16.72	17.56	16.51	17.13	5950436
2008-01-18	17.23	17.82	16.86	17.29	4652889
2008-01-22	16.54	19.15	16.48	18.10	6875067
2008-01-23	17.99	20.86	17.54	20.56	10357095
2008-01-24	20.93	22.08	20.27	21.72	10472188
2008-01-25	22.47	23.93	21.08	21.46	11520410
2008-01-28	21.34	22.58	20.25	22.37	7027407
2008-01-29	22.37	22.86	21.38	22.57	6567538
2008-01-30	22.19	23.50	21.57	22.00	7470316
2008-01-31	21.61	23.85	21.37	23.28	7905834
2008-02-01	23.24	23.84	22.17	23.72	8003692
2008-02-04	23.66	23.67	22.02	22.35	4573803
2008-02-05	21.98	23.65	21.85	21.87	6622683
2008-02-06	21.95	22.15	20.85	21.13	4863166
2008-02-07	20.70	22.15	20.62	21.18	5945355
2008-02-08	20.87	21.55	20.67	21.11	4376434
2008-02-11	21.11	22.25	20.55	21.76	4944196
2008-02-12	21.92	22.36	21.22	21.58	3563408
2008-02-13	21.80	22.25	21.38	22.19	4088795
2008-02-14	22.23	22.24	21.50	21.59	2990899
2008-02-15	21.46	21.80	20.32	20.75	3666152
2008-02-19	20.96	21.09	20.50	20.69	2996483
2008-02-20	20.24	21.65	20.19	21.51	3218631
2008-02-21	21.68	22.23	20.93	21.02	3656787
2008-02-22	21.12	21.42	20.50	21.32	2791106
2008-02-25	21.30	22.02	20.79	21.92	3208659
2008-02-26	21.79	23.77	21.63	23.12	6249464
2008-02-27	22.60	24.50	22.60	23.83	8989007
2008-02-28	23.61	23.78	22.35	22.49	5126222
2008-02-29	22.23	22.23	21.08	21.21	4243468
2008-03-03	21.16	21.16	20.30	20.59	3940404
2008-03-04	20.34	21.55	20.11	21.32	4876987
2008-03-05	21.69	21.78	20.76	21.26	3419776
2008-03-06	21.10	21.10	19.75	19.90	4970580
2008-03-07	19.55	20.17	18.93	19.51	4721333
2008-03-10	19.50	19.94	18.66	18.93	4175768
2008-03-11	19.50	20.31	18.66	20.20	5102477
2008-03-12	20.28	20.44	19.39	19.45	3069301
2008-03-13	19.16	20.54	18.69	20.34	4526670
2008-03-14	20.70	20.70	19.05	19.47	4522268
2008-03-17	18.65	19.80	18.31	19.24	5205248
2008-03-18	19.97	21.52	19.97	21.20	6116836
2008-03-19	21.22	22.44	21.22	21.50	5725441
2008-03-20	21.56	23.98	21.31	23.10	6692538
2008-03-24	23.10	25.16	23.10	24.18	9033972
2008-03-25	23.81	24.26	23.28	23.95	4877819
2008-03-26	23.39	23.95	22.43	22.58	4625284
2008-03-27	22.67	23.94	22.54	22.78	5307005
2008-03-28	22.80	23.08	22.25	22.46	3372273
2008-03-31	22.45	23.65	22.05	23.48	7374041
2008-04-01	23.86	25.20	23.71	25.12	6682103
2008-04-02	25.01	26.13	23.97	24.25	8353560
2008-04-03	24.03	25.16	23.37	25.01	5956294
2008-04-04	24.60	25.16	24.10	24.47	4716667
2008-04-07	24.67	25.11	24.14	24.24	3709887
2008-04-08	24.06	24.20	23.12	23.68	5050550
2008-04-09	23.65	23.85	22.71	22.75	4711452
2008-04-10	22.81	23.64	22.76	23.01	2531119
2008-04-11	22.74	22.95	22.27	22.47	2277429
2008-04-14	22.42	22.57	21.56	21.77	3089115
2008-04-15	22.20	22.50	21.45	22.26	2526654
2008-04-16	22.39	23.64	22.15	23.59	3322598
2008-04-17	23.44	23.75	22.96	23.63	2681553
2008-04-18	24.02	24.32	23.38	23.76	3215455
2008-04-21	23.54	23.95	23.24	23.76	2387186
2008-04-22	23.61	24.04	23.11	23.45	2778147
2008-04-23	23.62	23.67	21.84	22.01	4351726
2008-04-24	22.00	23.30	21.52	23.14	5475005
2008-04-25	23.17	23.71	22.78	23.48	2401314
2008-04-28	23.40	24.17	22.83	23.84	2150478
2008-04-29	23.55	23.85	23.01	23.46	1671478
2008-04-30	23.73	23.75	22.62	22.64	2547722
2008-05-01	22.59	24.23	22.35	23.97	3674378
2008-05-02	24.25	24.67	23.72	23.90	1998876
2008-05-05	23.70	25.02	23.58	24.83	4877728
2008-05-06	24.37	25.17	23.55	25.02	5550282
2008-05-07	24.97	25.28	23.80	23.86	3796981
2008-05-08	24.00	24.11	23.18	23.40	3157265
2008-05-09	23.26	23.74	22.61	22.88	3416360
2008-05-12	23.13	23.40	22.65	23.37	1773828
2008-05-13	23.25	23.67	22.66	23.27	3773484
2008-05-14	23.30	24.22	23.30	23.74	4836168
2008-05-15	23.80	24.90	23.77	24.80	6528697
2008-05-16	25.42	25.50	24.16	24.92	4622756
2008-05-19	24.87	25.04	24.17	24.40	3011123
2008-05-20	24.04	24.21	22.90	23.15	4765182
2008-05-21	23.16	23.18	21.99	22.05	3981251
2008-05-22	22.13	22.47	21.60	21.83	3376981
2008-05-23	21.72	21.79	20.70	21.07	4978653
2008-05-27	20.94	21.60	20.11	21.40	4972618
2008-05-28	21.50	22.07	21.30	21.82	4173038
2008-05-29	21.82	21.82	20.86	21.03	4839512
2008-05-30	21.22	21.41	20.72	21.07	3012214
2008-06-02	21.01	21.17	20.47	20.96	5107005
2008-06-03	21.39	21.98	21.10	21.60	7348156
2008-06-04	21.51	22.00	21.02	21.02	5274149
2008-06-05	21.20	21.21	19.79	20.43	7882634
2008-06-06	20.23	20.29	19.19	19.30	5521799
2008-06-09	19.48	19.99	18.66	19.31	4951930
2008-06-10	18.92	20.39	18.80	20.22	5552925
2008-06-11	20.22	20.34	19.09	19.13	4041865
2008-06-12	19.26	19.96	19.24	19.33	2904502
2008-06-13	19.43	19.95	19.43	19.91	2815307
2008-06-16	19.80	20.45	19.62	20.41	2869819
2008-06-17	20.65	20.71	19.84	20.28	3376308
2008-06-18	20.13	20.46	19.85	20.31	2985012
2008-06-19	20.07	20.85	19.88	20.83	2825225
2008-06-20	20.41	20.82	20.05	20.11	2635738
2008-06-23	20.25	20.34	18.91	19.05	4242510
2008-06-24	18.98	20.38	18.62	19.73	7940601
2008-06-25	19.84	20.88	19.75	20.21	3976271
2008-06-26	19.80	20.05	19.05	19.11	3872164
2008-06-27	19.01	19.39	18.62	19.16	3209685
2008-06-30	19.16	19.41	18.69	18.73	2545727
2008-07-01	18.40	19.81	18.40	19.81	5720845
2008-07-02	19.85	19.95	18.84	18.86	3131149
2008-07-03	18.94	19.32	18.29	18.85	2833881
2008-07-07	18.88	19.30	17.50	18.45	4927988
2008-07-08	18.41	19.46	18.06	19.31	5909711
2008-07-09	19.77	19.90	18.05	18.24	3250121
2008-07-10	17.98	18.32	17.33	17.52	4553278
2008-07-11	17.08	18.09	16.76	17.24	6902191
2008-07-14	17.95	18.21	17.24	17.50	5414589
2008-07-15	17.10	17.82	16.25	17.48	4399453
2008-07-16	17.51	18.84	17.04	18.51	4205435
2008-07-17	18.83	20.06	18.53	19.09	8336291
2008-07-18	19.61	19.77	18.51	18.92	3622933
2008-07-21	19.02	19.59	18.80	19.25	3715653
2008-07-22	19.07	20.49	18.55	20.38	4062295
2008-07-23	20.37	21.98	20.02	21.08	5776926
2008-07-24	20.92	21.02	19.11	19.28	5436099
2008-07-25	19.34	20.28	18.94	19.42	3396298
2008-07-28	19.38	20.10	18.69	18.75	2468828
2008-07-29	18.77	20.18	18.77	19.97	3362298
2008-07-30	20.16	20.80	19.31	19.83	4435824
2008-07-31	19.56	20.54	19.27	20.09	3161375
2008-08-01	20.31	20.31	19.26	19.84	3179223
2008-08-04	19.81	20.02	18.91	19.33	4039499
2008-08-05	19.61	19.95	19.03	19.79	2932313
2008-08-06	19.66	20.10	19.06	19.73	3075990
2008-08-07	19.31	20.61	19.30	19.95	3861073
2008-08-08	19.75	21.39	19.67	21.09	3583488
2008-08-11	21.00	22.67	20.92	21.40	5222895
2008-08-12	21.33	21.64	20.46	20.64	4757648
2008-08-13	21.04	21.15	20.15	20.84	4014744
2008-08-14	20.68	22.59	20.59	22.23	7222999
2008-08-15	22.85	24.09	22.85	23.32	8047525
2008-08-18	23.50	23.50	21.91	22.21	4235330
2008-08-19	21.80	22.13	21.25	21.34	3599306
2008-08-20	21.36	21.87	21.02	21.76	3266096
2008-08-21	21.50	23.11	21.35	22.85	4485962
2008-08-22	23.13	23.38	22.27	23.30	3275558
2008-08-25	22.84	23.21	22.28	22.40	3565700
2008-08-26	22.43	23.10	21.91	22.33	3252365
2008-08-27	22.42	23.57	22.33	23.41	4957034
2008-08-28	23.58	24.56	23.37	24.51	4903022
2008-08-29	23.92	25.12	23.92	24.88	4101453
2008-09-02	25.45	26.34	24.62	24.81	5367140
2008-09-03	24.94	25.46	24.08	24.80	5821746
2008-09-04	24.30	25.36	23.56	25.07	8533959
2008-09-05	24.28	24.56	23.16	24.20	8445852
2008-09-08	25.97	27.19	25.09	26.47	13723899
2008-09-09	25.83	26.44	23.64	24.26	9784031
2008-09-10	24.58	25.35	23.86	24.71	5609178
2008-09-11	24.09	25.60	23.92	25.04	8766171
2008-09-12	24.74	26.01	24.65	25.43	5343498
2008-09-15	24.09	25.22	23.75	23.82	6598910
2008-09-16	22.93	25.13	22.93	24.64	7780292
2008-09-17	24.14	24.71	23.24	23.95	7863486
2008-09-18	24.48	25.20	22.02	24.95	11014996
2008-09-19	27.26	28.00	25.18	26.84	12708683
2008-09-22	26.61	26.89	24.42	24.62	7054798
2008-09-23	24.56	25.00	23.16	23.52	5840877
2008-09-24	23.75	24.95	23.12	24.57	4896908
2008-09-25	24.78	26.09	24.17	25.88	5679024
2008-09-26	24.93	26.32	24.66	26.24	4097602
2008-09-29	26.04	26.04	23.50	24.38	6872910
2008-09-30	24.63	25.42	23.70	25.23	4678022
2008-10-01	24.93	25.72	24.50	25.65	3963482
2008-10-02	25.42	25.90	23.69	23.77	4158813
2008-10-03	23.95	24.40	21.75	21.90	8786286
2008-10-06	21.00	21.41	19.48	21.19	8306864
2008-10-07	21.70	21.82	19.51	19.65	5109045
2008-10-08	19.27	21.35	19.02	20.25	8124314
2008-10-09	20.93	20.93	18.65	18.87	5043813
2008-10-10	18.07	20.59	17.31	20.36	8697709
2008-10-13	20.96	21.25	19.57	20.60	5407117
2008-10-14	20.87	21.64	19.61	20.03	5921557
2008-10-15	19.56	19.77	18.40	18.62	5748331
2008-10-16	18.68	19.51	17.32	19.33	7535636
2008-10-17	18.46	20.28	18.26	19.71	6181851
2008-10-20	20.15	21.58	19.46	21.50	5104437
2008-10-21	20.90	21.75	20.44	20.57	3467322
2008-10-22	19.90	20.95	19.18	19.92	4160214
2008-10-23	19.73	19.86	17.06	18.45	6591300
2008-10-24	16.00	18.75	16.00	17.91	5197940
2008-10-27	17.44	18.84	17.30	17.43	3559625
2008-10-28	18.04	18.93	16.53	18.92	4796157
2008-10-29	18.92	21.13	17.84	20.15	5669915
2008-10-30	20.92	21.41	20.51	21.18	4336222
2008-10-31	20.87	23.40	20.27	23.12	6862112
2008-11-03	23.09	23.82	21.94	22.54	3916671
2008-11-04	23.06	23.80	22.49	23.00	4200154
2008-11-05	22.65	23.42	20.67	20.73	4953993
2008-11-06	20.59	20.76	19.77	20.46	3676170
2008-11-07	20.66	20.85	18.73	19.43	3553290
2008-11-10	19.89	19.97	18.75	18.95	3285993
2008-11-11	17.87	19.73	17.86	18.93	5228974
2008-11-12	18.91	18.93	17.80	17.88	4330431
2008-11-13	17.65	18.05	15.61	18.05	7463550
2008-11-14	17.51	19.00	17.38	17.42	4436749
2008-11-17	17.19	17.81	16.61	17.34	3194413
2008-11-18	17.26	17.93	16.55	17.34	3661844
2008-11-19	17.18	17.20	15.83	15.83	4345342
2008-11-20	15.50	16.45	14.83	14.90	5190793
2008-11-21	16.00	16.41	13.55	14.99	7719302
2008-11-24	15.18	17.67	15.10	17.12	6564058
2008-11-25	17.69	19.29	17.12	18.54	6680545
2008-11-26	17.77	20.54	17.77	20.17	5902679
2008-11-28	19.95	20.21	19.23	19.93	1036129
2008-12-01	19.10	19.70	17.13	17.19	5572843
2008-12-02	17.98	18.60	17.02	18.24	4274353
2008-12-03	17.80	19.99	17.55	19.23	7186584
2008-12-04	18.59	21.60	18.59	20.55	9001461
2008-12-05	20.01	22.33	19.33	22.03	6872851
2008-12-08	22.20	22.50	20.85	22.27	5727405
2008-12-09	21.81	22.59	20.35	20.60	5081203
2008-12-10	20.47	21.50	19.80	21.47	4310647
2008-12-11	20.85	21.79	19.68	20.02	3291781
2008-12-12	19.25	21.24	19.25	20.96	3621829
2008-12-15	20.85	20.88	19.89	20.34	2560300
2008-12-16	20.76	22.31	20.56	22.22	5356657
2008-12-17	21.65	23.63	21.56	22.67	5474367
2008-12-18	23.47	24.30	22.07	22.84	4892758
2008-12-19	22.80	23.28	21.69	21.70	4662299
2008-12-22	21.68	21.70	20.02	20.12	3201233
2008-12-23	20.68	21.10	19.96	20.36	3007219
2008-12-24	20.59	20.59	19.89	19.93	967393
2008-12-26	20.10	20.47	19.83	20.08	1192766
2008-12-29	20.10	20.31	19.38	19.70	1523225
2008-12-30	20.00	20.73	19.53	20.59	1640008
2008-12-31	20.60	21.60	20.19	21.43	2624060
2009-01-02	21.21	21.71	20.62	21.59	2247956
2009-01-05	21.23	22.58	21.23	22.18	3615420
2009-01-06	22.50	22.79	21.87	22.51	3450726
2009-01-07	21.86	22.10	20.35	20.69	6802197
2009-01-08	20.19	21.83	20.12	21.70	3895424
2009-01-09	21.51	21.70	20.07	20.72	5099131
2009-01-12	21.20	21.20	19.25	19.52	2851957
2009-01-13	19.14	20.04	18.93	19.44	3380897
2009-01-14	19.20	19.35	18.38	18.67	2691365
2009-01-15	18.61	19.54	17.96	18.73	3681491
2009-01-16	19.12	19.43	18.00	19.11	3531554
2009-01-20	19.04	19.04	17.68	17.69	4167421
2009-01-21	17.88	18.30	16.92	18.27	3615791
2009-01-22	17.97	18.31	17.41	17.78	6060834
2009-01-23	16.84	18.47	16.83	17.91	3467015
2009-01-26	17.90	19.37	17.55	18.42	4326667
2009-01-27	18.26	18.85	17.96	18.16	1977617
2009-01-28	18.60	19.85	18.60	19.30	4567016
2009-01-29	19.00	19.40	17.65	17.85	4047394
2009-01-30	17.95	17.95	16.81	17.02	4877725
2009-02-02	16.87	17.37	16.51	16.98	3753629
2009-02-03	17.34	18.22	16.91	18.06	4048193
2009-02-04	17.93	18.67	17.59	17.76	2708796
2009-02-05	17.43	18.41	17.31	18.19	5243053
2009-02-06	18.25	20.96	18.01	19.88	9047983
2009-02-09	19.90	20.17	19.17	19.83	4002273
2009-02-10	19.50	20.66	18.36	18.58	5134974
2009-02-11	18.01	18.74	17.64	18.37	4810145
2009-02-12	17.77	18.49	17.23	18.46	4332414
2009-02-13	18.02	19.11	17.67	18.75	3707095
2009-02-17	18.45	18.45	17.58	17.90	3503023
2009-02-18	18.36	18.49	16.47	17.16	7265439
2009-02-19	17.17	17.65	15.70	15.76	5332998
2009-02-20	15.45	16.57	15.27	16.08	6346544
2009-02-23	16.32	16.80	15.88	15.94	4539136
2009-02-24	16.11	17.70	15.95	17.05	6604407
2009-02-25	16.87	17.20	16.10	16.73	4501145
2009-02-26	16.89	17.27	16.19	16.38	4250526
2009-02-27	15.87	16.66	15.67	15.85	5398794
2009-03-02	15.31	16.06	15.18	15.29	3267455
2009-03-03	15.50	15.50	14.18	14.39	6898788
2009-03-04	14.68	15.29	14.60	14.89	4807480
2009-03-05	14.77	14.93	14.03	14.42	4387684
2009-03-06	14.33	14.83	13.85	14.26	3747647
2009-03-09	13.87	15.00	13.72	14.28	3948718
2009-03-10	14.46	16.33	14.46	16.13	5949991
2009-03-11	16.19	16.54	15.55	15.93	5335970
2009-03-12	15.85	17.10	15.46	16.99	3534415
2009-03-13	17.35	17.60	16.43	17.06	3551360
2009-03-16	17.26	17.54	16.01	16.11	6390610
2009-03-17	16.59	17.06	16.06	17.06	3449226
2009-03-18	16.95	18.66	16.33	18.04	7340867
2009-03-19	18.64	18.85	17.87	17.92	5064976
2009-03-20	17.99	18.20	16.77	17.00	4088318
2009-03-23	17.55	18.84	17.17	18.84	5378485
2009-03-24	18.50	19.26	18.34	18.55	4797994
2009-03-25	18.85	20.20	18.35	19.14	8270246
2009-03-26	19.59	20.25	19.33	19.96	5164784
2009-03-27	19.65	19.96	19.14	19.48	5093446
2009-03-30	18.92	18.93	18.10	18.45	3448168
2009-03-31	18.58	18.85	17.68	18.16	3789445
2009-04-01	17.80	19.06	17.50	18.58	5404524
2009-04-02	19.13	19.75	18.78	19.43	4334600
2009-04-03	19.09	19.72	18.85	19.66	4025402
2009-04-06	19.39	19.47	18.40	19.01	3295261
2009-04-07	18.61	18.89	17.81	18.00	2651515
2009-04-08	19.04	19.04	17.12	17.42	5306213
2009-04-09	17.95	18.50	17.71	18.28	3693138
2009-04-13	17.79	18.04	17.42	17.91	3240023
2009-04-14	17.90	19.00	17.80	18.09	5329762
2009-04-15	18.00	19.11	17.88	18.57	6355159
2009-04-16	18.65	18.80	17.90	18.61	5596932
2009-04-17	18.72	19.76	18.67	19.67	5079317
2009-04-20	19.44	19.67	18.62	18.71	7015713
2009-04-21	18.49	19.84	18.34	19.70	4739940
2009-04-22	19.19	20.95	19.19	19.74	7620302
2009-04-23	19.86	20.77	19.21	20.32	6540543
2009-04-24	19.77	20.88	19.77	20.57	7399901
2009-04-27	20.25	21.10	20.00	20.36	5291213
2009-04-28	19.93	20.55	19.74	20.16	4394673
2009-04-29	20.69	21.25	20.16	20.77	4133488
2009-04-30	21.09	21.30	20.08	20.26	5254913
2009-05-01	20.22	20.44	19.27	19.47	3252707
2009-05-04	19.62	20.74	19.47	20.73	4727949
2009-05-05	20.63	21.09	20.13	21.00	4315051
2009-05-06	21.33	21.45	19.69	20.59	5574096
2009-05-07	20.71	20.85	19.58	19.76	5768297
2009-05-08	20.12	20.76	19.54	20.63	4707489
2009-05-11	20.25	20.72	19.88	20.30	2936456
2009-05-12	20.46	20.56	19.45	19.82	2777335
2009-05-13	19.38	19.55	18.55	18.68	3692197
2009-05-14	18.70	19.40	18.34	18.78	3299571
2009-05-15	18.64	19.36	18.36	18.57	3512957
2009-05-18	19.03	19.69	18.84	19.65	4643398
2009-05-19	19.30	19.94	18.93	19.51	5063477
2009-05-20	19.74	20.09	18.88	18.98	5423876
2009-05-21	18.75	18.93	18.02	18.24	4076446
2009-05-22	18.29	18.43	17.78	18.13	2025201
2009-05-26	17.95	18.71	17.92	18.55	3658407
2009-05-27	18.41	19.10	17.98	18.02	4946536
2009-05-28	18.32	18.47	17.05	17.44	5878122
2009-05-29	17.56	18.58	17.56	18.58	7486925
2009-06-01	18.86	19.08	18.50	18.80	3788839
2009-06-02	18.68	19.63	18.54	19.53	5130581
2009-06-03	19.47	19.47	18.14	18.24	6011726
2009-06-04	18.25	18.39	17.61	17.80	4316126
2009-06-05	18.05	18.10	17.21	17.32	5359665
2009-06-08	17.34	17.73	17.18	17.60	4074311
2009-06-09	17.75	18.10	17.60	18.03	3747626
2009-06-10	18.18	18.30	17.52	17.91	4933767
2009-06-11	17.89	17.96	17.40	17.47	3423205
2009-06-12	17.33	17.49	17.05	17.25	3834596
2009-06-15	17.01	17.33	16.91	17.26	4138985
2009-06-16	17.62	17.84	17.02	17.11	3677358
2009-06-17	17.24	17.36	16.65	17.08	4408962
2009-06-18	16.97	17.17	16.32	16.44	3717661
2009-06-19	16.61	16.74	16.43	16.62	3450441
2009-06-22	16.35	16.78	16.33	16.43	2716873
2009-06-23	16.65	16.72	16.17	16.34	4148560
2009-06-24	16.50	16.92	16.13	16.24	3844244
2009-06-25	16.12	17.09	16.12	17.09	3790915
2009-06-26	16.94	17.18	16.70	16.79	2489667
2009-06-29	17.03	17.21	16.50	17.14	3378381
2009-06-30	17.04	17.35	16.78	16.97	2828500
2009-07-01	17.07	17.35	16.93	17.21	2303125
2009-07-02	16.87	17.21	16.71	16.75	1987906
2009-07-06	16.62	16.69	16.05	16.17	2631467
2009-07-07	16.17	16.35	15.78	15.83	2810977
2009-07-08	16.01	16.06	15.31	15.55	3667717
2009-07-09	15.69	15.99	15.53	15.76	2476652
2009-07-10	15.70	15.76	15.28	15.61	1945102
2009-07-13	15.69	15.74	15.19	15.57	2246657
2009-07-14	15.70	16.12	15.39	16.07	2402002
2009-07-15	16.44	16.97	16.33	16.92	3044271
2009-07-16	16.91	17.25	16.72	17.15	1562732
2009-07-17	17.58	17.65	17.20	17.32	2360281
2009-07-20	17.40	17.58	17.06	17.24	2606742
2009-07-21	17.34	17.50	16.86	17.08	2037655
2009-07-22	17.05	17.91	16.87	17.91	3903186
2009-07-23	17.92	19.18	17.83	18.95	5223900
2009-07-24	18.86	19.12	18.21	19.06	3414957
2009-07-27	19.05	19.56	18.53	19.29	4076917
2009-07-28	19.11	19.70	18.94	19.48	2876898
2009-07-29	19.38	19.61	19.06	19.42	2181853
2009-07-30	19.65	19.75	19.10	19.24	2924290
2009-07-31	19.29	19.74	19.20	19.56	1973477
2009-08-03	19.79	20.20	19.47	19.95	2649171
2009-08-04	19.85	20.96	19.29	20.54	2833827
2009-08-05	20.61	20.92	20.12	20.79	2259529
2009-08-06	20.80	20.99	20.42	20.54	2015298
2009-08-07	20.89	21.94	20.85	21.79	3619696
2009-08-10	21.67	21.75	20.71	20.79	3137457
2009-08-11	20.65	20.87	20.37	20.48	3423360
2009-08-12	22.22	23.62	22.15	23.42	14325291
2009-08-13	23.42	23.53	22.88	23.15	4293005
2009-08-14	23.01	23.01	22.13	22.59	3061953
2009-08-17	21.81	21.97	21.09	21.26	5172564
2009-08-18	21.29	22.00	21.13	21.96	3380322
2009-08-19	21.10	21.74	20.96	21.66	3149656
2009-08-20	21.69	21.93	21.31	21.90	2069000
2009-08-21	22.20	22.96	22.15	22.70	2616965
2009-08-24	22.35	22.75	21.64	21.77	5255288
2009-08-25	21.98	22.87	21.88	22.31	3688293
2009-08-26	22.44	23.25	22.15	23.14	4665644
2009-08-27	22.47	23.33	22.30	22.87	6305947
2009-08-28	23.16	23.50	22.83	23.10	4099965
2009-08-31	22.81	22.86	22.45	22.74	3610554
2009-09-01	22.63	23.26	21.92	21.99	3565492
2009-09-02	21.88	21.88	21.22	21.30	3428932
2009-09-03	21.49	21.85	21.06	21.83	2481578
2009-09-04	21.77	21.97	21.42	21.94	2043203
2009-09-08	22.07	22.30	21.71	21.97	2478481
2009-09-09	22.04	22.06	21.55	21.77	2838367
2009-09-10	21.79	21.82	21.45	21.77	2542340
2009-09-11	22.08	22.08	21.35	21.69	2302152
2009-09-14	21.46	21.46	20.88	21.26	3243185
2009-09-15	21.19	21.74	21.04	21.64	3159437
2009-09-16	21.70	22.54	21.65	22.17	6185610
2009-09-17	22.29	22.50	21.41	21.53	4553627
2009-09-18	22.28	22.45	21.80	22.20	7584769
2009-09-21	21.86	21.98	21.25	21.78	3079537
2009-09-22	21.99	22.06	21.34	21.41	3118262
2009-09-23	21.40	21.40	20.64	20.68	3502571
2009-09-24	21.02	21.23	19.99	20.21	4743802
2009-09-25	20.00	20.31	19.67	19.96	3752770
2009-09-28	20.11	20.34	19.88	19.96	2302012
2009-09-29	20.26	20.44	19.84	19.96	2651998
2009-09-30	20.05	20.05	19.39	19.54	4605265
2009-10-01	19.45	19.46	18.79	18.85	5454139
2009-10-02	18.62	18.79	18.12	18.68	5301381
2009-10-05	18.81	19.18	18.65	18.97	3174053
2009-10-06	19.08	19.52	18.89	19.17	3623853
2009-10-07	19.18	19.20	18.37	18.51	3849141
2009-10-08	18.82	19.55	18.57	19.30	4690403
2009-10-09	19.27	19.55	18.93	19.46	2959069
2009-10-12	19.48	19.48	19.01	19.12	1737253
2009-10-13	19.12	20.02	19.08	19.72	3675970
2009-10-14	20.00	20.15	19.58	20.04	2467866
2009-10-15	19.84	20.06	19.73	19.90	1685483
2009-10-16	19.58	19.74	19.29	19.60	1949943
2009-10-19	19.60	19.74	19.18	19.26	1493574
2009-10-20	19.20	19.33	18.83	19.07	2275555
2009-10-21	19.09	19.66	18.62	18.67	2750400
2009-10-22	18.64	19.80	18.45	19.49	4820052
2009-10-23	19.82	20.10	19.00	19.17	4329079
2009-10-26	19.20	19.56	18.29	18.36	4425883
2009-10-27	18.42	18.61	17.86	17.94	5960709
2009-10-28	17.99	17.99	16.88	16.95	5699297
2009-10-29	17.33	17.63	17.11	17.22	4920510
2009-10-30	17.92	17.92	17.16	17.32	6501462
2009-11-02	17.46	17.75	16.82	17.45	6555515
2009-11-03	17.16	17.89	17.11	17.76	3252885
2009-11-04	17.85	18.72	17.85	17.91	5276864
2009-11-05	18.11	18.51	17.81	17.99	3832770
2009-11-06	17.85	18.37	17.63	18.14	2764823
2009-11-09	18.36	18.37	17.96	18.23	3090929
2009-11-10	18.23	18.46	17.80	18.39	5297281
2009-11-11	20.14	21.80	20.00	21.41	24538951
2009-11-12	21.27	21.52	20.84	20.99	7596698
2009-11-13	21.07	21.29	20.63	20.76	6541157
2009-11-16	21.03	21.50	21.01	21.22	3332076
2009-11-17	21.17	21.40	20.70	20.83	4224478
2009-11-18	20.31	21.44	20.31	20.65	6418330
2009-11-19	20.50	20.62	20.00	20.51	4109584
2009-11-20	20.09	20.34	19.84	20.02	5156647
2009-11-23	20.25	20.54	19.53	19.86	5731157
2009-11-24	19.75	19.89	19.40	19.50	3364039
2009-11-25	19.60	19.66	19.38	19.50	3651186
2009-11-27	18.98	19.51	18.92	19.28	1280463
2009-11-30	19.33	19.52	19.20	19.49	3339819
2009-12-01	19.84	19.84	19.37	19.45	3953282
2009-12-02	19.39	19.61	19.30	19.49	3193192
2009-12-03	18.85	18.92	18.00	18.02	9317493
2009-12-04	18.40	18.54	17.90	18.08	5659868
2009-12-07	18.09	18.16	17.56	17.65	3461675
2009-12-08	17.55	18.03	17.38	17.50	5687958
2009-12-09	17.70	17.70	17.40	17.58	4647543
2009-12-10	17.98	18.10	17.46	17.52	4329214
2009-12-11	17.65	17.81	17.40	17.81	3164172
2009-12-14	17.91	18.03	17.55	18.03	2747444
2009-12-15	17.97	18.10	17.84	17.90	1765437
2009-12-16	18.04	18.56	17.92	18.32	3255728
2009-12-17	18.17	18.38	18.05	18.18	2445532
2009-12-18	18.20	18.35	18.00	18.18	3378620
2009-12-21	18.25	18.50	18.12	18.38	2681721
2009-12-22	18.51	19.41	18.40	19.21	3627521
2009-12-23	19.37	19.50	18.91	19.15	3489100
2009-12-24	19.24	19.28	19.01	19.16	847518
2009-12-28	19.15	19.31	18.91	18.98	1811822
2009-12-29	19.02	19.09	18.57	18.82	1699120
2009-12-30	18.74	19.10	18.62	18.88	1172646
2009-12-31	18.84	19.00	18.71	18.81	1100072
2010-01-04	18.85	19.05	18.59	19.05	3393949
2010-01-05	19.03	19.11	18.32	19.05	7461142
2010-01-06	18.93	19.18	18.68	18.94	3634323
2010-01-07	19.39	20.44	19.39	20.26	7077543
2010-01-08	20.12	20.41	19.74	20.03	3339465
2010-01-11	20.18	20.28	19.63	19.95	2758294
2010-01-12	19.82	19.82	19.34	19.77	2897587
2010-01-13	19.81	20.29	19.59	20.18	2321319
2010-01-14	19.63	20.02	19.60	19.74	3166252
2010-01-15	19.36	19.49	19.12	19.34	4647465
2010-01-19	19.32	19.66	19.12	19.56	2162437
2010-01-20	19.43	19.47	18.90	19.10	2862970
2010-01-21	19.12	19.20	18.57	18.66	2608800
2010-01-22	18.64	19.14	18.20	18.28	4870372
2010-01-25	18.50	18.54	17.64	18.15	4669550
2010-01-26	18.09	18.45	18.00	18.22	3355162
2010-01-27	18.17	18.52	17.90	18.40	2687131
2010-01-28	18.41	18.65	18.11	18.49	3390838
2010-01-29	18.50	18.89	18.38	18.47	2927797
2010-02-01	18.56	18.63	18.07	18.62	2620428
2010-02-02	18.96	19.75	18.96	19.66	5213982
2010-02-03	19.63	19.70	19.20	19.50	2820511
2010-02-04	19.29	19.39	18.77	18.82	2516437
2010-02-05	18.79	18.89	18.15	18.65	3189680
2010-02-08	18.65	19.31	18.46	19.01	2492326
2010-02-09	19.21	19.23	18.75	19.07	3477804
2010-02-10	18.96	19.27	18.61	19.14	3349527
2010-02-11	19.10	19.87	18.89	19.83	3715245
2010-02-12	19.68	20.00	19.44	19.87	3036812
2010-02-16	19.98	20.13	19.72	20.05	3233499
2010-02-17	20.10	20.24	19.53	19.71	3816255
2010-02-18	19.67	19.67	19.02	19.10	4152393
2010-02-19	19.05	19.29	18.85	19.16	4020052
2010-02-22	19.26	19.53	19.24	19.39	4700213
2010-02-23	19.30	19.54	18.81	18.90	5333527
2010-02-24	19.36	19.37	18.37	18.78	8443911
2010-02-25	18.54	18.73	18.31	18.73	3304156
2010-02-26	18.61	18.87	18.37	18.83	3489723
2010-03-01	18.81	19.07	18.81	19.01	2565531
2010-03-02	19.10	19.26	18.85	18.95	2085516
2010-03-03	19.06	19.50	18.93	19.34	3481274
2010-03-04	19.33	19.54	19.00	19.16	2482240
2010-03-05	19.22	19.59	19.22	19.53	2074912
2010-03-08	19.56	19.83	19.56	19.76	1756578
2010-03-09	19.65	20.37	19.62	20.14	6068000
2010-03-10	20.07	20.53	20.02	20.21	2868567
2010-03-11	20.14	20.20	19.88	20.10	2380285
2010-03-12	20.21	20.25	19.82	19.90	2013491
2010-03-15	19.88	19.94	19.53	19.82	1782745
2010-03-16	19.81	20.53	19.79	20.44	3719925
2010-03-17	20.50	20.69	20.25	20.28	2797993
2010-03-18	20.23	20.46	20.23	20.32	1637835
2010-03-19	20.41	20.57	20.22	20.27	4130367
2010-03-22	20.07	20.50	20.02	20.32	2304808
2010-03-23	20.34	20.49	20.21	20.43	2026816
2010-03-24	20.57	20.93	20.56	20.61	3063425
2010-03-25	20.78	21.25	20.71	20.71	2754471
2010-03-26	20.71	21.39	20.71	21.26	4054568
2010-03-29	21.38	21.39	20.88	21.07	3605731
2010-03-30	21.04	21.36	20.87	21.01	2718147
2010-03-31	20.89	21.11	20.73	20.80	2319746
2010-04-01	20.97	21.05	20.36	20.47	2100097
2010-04-05	20.61	21.00	20.50	20.80	1876820
2010-04-06	20.64	20.66	20.30	20.42	1994651
2010-04-07	20.40	20.54	19.97	20.14	4894953
2010-04-08	20.10	20.30	19.94	20.27	2871475
2010-04-09	20.37	20.47	20.18	20.33	1858761
2010-04-12	20.35	20.45	20.08	20.33	1618234
2010-04-13	20.34	20.62	20.04	20.06	3182738
2010-04-14	20.20	20.82	20.05	20.69	4966441
2010-04-15	20.58	20.67	20.30	20.56	2810730
2010-04-16	20.52	20.52	20.09	20.43	5230567
2010-04-19	20.31	20.59	20.19	20.44	2107371
2010-04-20	20.51	20.94	20.37	20.88	2687677
2010-04-21	20.88	21.76	20.84	21.65	5098186
2010-04-22	21.42	22.63	21.39	22.40	7130876
2010-04-23	22.56	23.67	22.51	23.00	7478331
2010-04-26	23.02	23.50	22.67	22.79	3752477
2010-04-27	22.65	22.97	22.08	22.16	3867500
2010-04-28	22.34	22.80	22.21	22.24	2836060
2010-04-29	22.40	23.14	22.24	22.89	4069389
2010-04-30	23.07	23.44	22.57	22.57	2844919
2010-05-03	22.73	23.31	22.61	23.15	1998637
2010-05-04	22.85	22.85	21.77	22.42	4676239
2010-05-05	22.09	22.59	21.58	22.02	2732950
2010-05-06	21.84	22.39	20.00	21.50	4736672
2010-05-07	21.32	21.79	20.49	20.70	4650354
2010-05-10	21.62	22.55	21.45	22.38	4269410
2010-05-11	22.07	23.05	22.01	22.39	3639798
2010-05-12	22.50	22.95	22.32	22.44	2765990
2010-05-13	22.01	22.14	21.23	21.30	4809344
2010-05-14	21.10	21.21	20.50	20.91	4553519
2010-05-17	20.93	21.16	20.19	20.88	4107286
2010-05-18	21.19	21.72	21.03	21.15	5425085
2010-05-19	21.11	21.65	20.40	20.80	4669604
2010-05-20	20.29	20.74	20.05	20.31	4870609
2010-05-21	20.08	20.97	19.88	20.69	4308634
2010-05-24	20.65	21.05	20.48	20.52	3130225
2010-05-25	19.94	20.76	19.87	20.61	4914720
2010-05-26	21.00	21.93	20.65	20.78	7687068
2010-05-27	21.23	21.38	20.55	21.12	4703396
2010-05-28	21.12	21.34	20.82	21.07	3937528
2010-06-01	20.85	21.03	20.12	20.13	3734784
2010-06-02	20.31	20.76	20.14	20.73	3406926
2010-06-03	20.83	20.89	20.10	20.23	2989506
2010-06-04	19.91	20.06	19.38	19.50	4163763
2010-06-07	19.50	19.66	18.45	18.61	5420298
2010-06-08	18.64	18.94	18.07	18.59	5562986
2010-06-09	18.67	18.94	18.14	18.30	4279099
2010-06-10	18.66	19.09	18.41	18.83	5349349
2010-06-11	18.68	18.97	18.50	18.84	3375298
2010-06-14	19.04	19.15	18.57	18.64	3435880
2010-06-15	18.74	18.95	18.39	18.93	3391895
2010-06-16	18.67	19.01	18.46	18.78	2522223
2010-06-17	18.49	18.70	17.78	18.03	4953281
2010-06-18	18.05	18.05	17.55	17.95	4929421
2010-06-21	18.18	18.23	17.55	17.63	4203523
2010-06-22	17.62	17.90	17.00	17.06	5601706
2010-06-23	17.09	17.76	16.90	17.49	5698255
2010-06-24	17.60	17.76	17.12	17.43	4133231
2010-06-25	17.44	17.44	16.88	17.20	4543249
2010-06-28	17.17	17.34	16.93	17.05	2445210
2010-06-29	16.86	17.14	16.45	16.61	3779359
2010-06-30	16.56	16.77	16.34	16.36	2729027
2010-07-01	16.34	16.54	16.00	16.40	5573693
2010-07-02	16.47	16.47	15.94	16.11	2997395
2010-07-06	16.36	16.45	15.85	16.02	3061012
2010-07-07	16.09	16.53	15.96	16.48	3008588
2010-07-08	16.65	16.78	16.18	16.49	2960619
2010-07-09	16.48	16.96	16.37	16.92	3258575
2010-07-12	16.81	16.88	16.49	16.74	2450939
2010-07-13	17.06	17.65	16.87	17.56	3649257
2010-07-14	17.45	17.45	16.95	17.16	4138884
2010-07-15	17.13	17.54	16.88	17.48	3966239
2010-07-16	17.32	17.34	16.41	16.43	2888431
2010-07-19	16.49	16.56	16.11	16.23	2723420
2010-07-20	16.05	17.00	15.95	16.95	3553104
2010-07-21	17.11	17.15	16.36	16.51	2618524
2010-07-22	16.78	17.29	16.69	17.14	2924427
2010-07-23	17.12	17.50	16.90	17.47	2429586
2010-07-26	17.43	18.04	17.34	17.89	3227715
2010-07-27	18.07	18.09	17.21	17.27	3053383
2010-07-28	17.20	17.32	16.72	16.86	1962854
2010-07-29	17.04	17.29	16.67	17.08	2554249
2010-07-30	16.86	17.43	16.71	17.36	2405296
2010-08-02	17.57	18.05	17.33	18.02	2763725
2010-08-03	17.98	17.98	17.43	17.49	1994567
2010-08-04	17.61	17.90	17.25	17.27	2816537
2010-08-05	17.10	17.30	16.95	17.00	2622239
2010-08-06	16.82	17.25	16.74	17.24	2688688
2010-08-09	17.37	17.85	17.37	17.71	2365499
2010-08-10	17.50	17.60	17.24	17.43	2029366
2010-08-11	17.04	17.11	16.65	16.71	2633632
2010-08-12	16.44	16.59	16.31	16.38	2050163
2010-08-13	16.37	16.63	16.30	16.43	1383780
2010-08-16	16.28	16.65	16.20	16.24	2721226
2010-08-17	16.40	16.95	16.32	16.74	2399321
2010-08-18	16.72	17.25	16.57	17.10	2560712
2010-08-19	17.03	17.09	16.58	16.60	2205027
2010-08-20	16.54	16.66	16.31	16.57	2224583
2010-08-23	16.63	16.68	16.18	16.20	1907031
2010-08-24	16.04	16.44	15.57	16.19	4967781
2010-08-25	16.50	17.25	16.20	17.13	8937816
2010-08-26	17.24	17.28	16.86	17.00	3942060
2010-08-27	17.14	17.40	16.89	17.35	2610342
2010-08-30	17.23	17.44	17.05	17.06	1800230
2010-08-31	17.04	17.53	16.96	17.29	3512405
2010-09-01	17.58	17.79	17.44	17.65	3550441
2010-09-02	17.74	18.07	17.54	17.93	3045216
2010-09-03	18.14	18.34	17.90	18.20	2843472
2010-09-07	18.13	18.25	17.92	17.96	1465303
2010-09-08	18.05	18.40	18.01	18.09	2166845
2010-09-09	18.38	18.50	18.15	18.25	2472990
2010-09-10	18.45	18.66	18.29	18.52	1996564
2010-09-13	18.70	18.79	18.54	18.68	2116240
2010-09-14	18.69	18.92	18.46	18.67	1694364
2010-09-15	18.57	18.73	18.41	18.49	1868635
2010-09-16	18.41	18.49	17.89	18.17	2376220
2010-09-17	18.24	18.35	17.98	18.04	2426771
2010-09-20	18.29	18.77	18.01	18.63	3073561
2010-09-21	18.90	19.00	18.58	18.66	3190279
2010-09-22	18.59	18.93	18.48	18.55	2597449
2010-09-23	18.35	18.52	18.14	18.25	2231239
2010-09-24	18.45	18.91	18.45	18.84	1900444
2010-09-27	18.82	18.89	18.49	18.78	1838606
2010-09-28	18.87	19.22	18.58	19.09	2608012
2010-09-29	19.07	19.07	18.87	19.00	1940587
2010-09-30	19.18	19.31	18.94	19.02	1966644
2010-10-01	19.13	19.33	18.79	18.84	2557576
2010-10-04	18.75	18.91	18.65	18.74	1725979
2010-10-05	18.90	18.90	18.70	18.76	1755513
2010-10-06	18.72	18.87	18.55	18.69	1720084
2010-10-07	18.74	18.80	18.55	18.68	1414687
2010-10-08	18.73	18.83	18.55	18.68	1962872
2010-10-11	18.70	18.70	18.34	18.40	1569195
2010-10-12	18.37	18.62	18.16	18.51	1499154
2010-10-13	18.62	18.71	18.36	18.54	1331817
2010-10-14	18.50	18.81	18.47	18.56	2369682
2010-10-15	18.68	18.78	18.28	18.34	2208669
2010-10-18	18.33	18.37	18.10	18.26	2006812
2010-10-19	18.06	18.95	18.04	18.23	3130403
2010-10-20	18.31	18.35	17.77	18.12	2147099
2010-10-21	18.20	18.61	18.18	18.23	1760506
2010-10-22	18.23	18.46	18.23	18.40	1043352
2010-10-25	18.56	18.83	18.15	18.16	2659355
2010-10-26	18.08	18.28	18.02	18.04	1342178
2010-10-27	17.91	18.14	17.79	18.04	1242347
2010-10-28	18.19	18.20	17.73	17.86	1530774
2010-10-29	17.83	18.03	17.73	17.94	1217500
2010-11-01	18.03	18.09	17.63	17.85	1495100
2010-11-02	17.98	18.69	17.84	18.52	2827386
2010-11-03	18.52	18.52	17.94	18.09	2497921
2010-11-04	18.30	18.85	18.24	18.80	2448314
2010-11-05	18.84	19.63	18.81	19.31	3363581
2010-11-08	19.29	19.55	19.20	19.50	1364765
2010-11-09	19.61	19.75	19.17	19.22	1716678
2010-11-10	19.29	19.43	19.07	19.41	1945698
2010-11-11	19.16	19.54	19.07	19.43	1638875
2010-11-12	19.31	19.63	19.10	19.20	1966815
2010-11-15	19.27	19.27	18.38	18.41	3299423
2010-11-16	18.33	18.61	17.92	18.07	2423864
2010-11-17	18.02	18.15	17.85	18.09	1934083
2010-11-18	18.31	18.34	17.88	17.98	2213408
2010-11-19	17.98	18.06	17.68	17.92	1981489
2010-11-22	17.81	17.93	17.55	17.78	1221785
2010-11-23	17.55	18.02	17.35	17.94	4368471
2010-11-24	18.04	18.73	18.04	18.21	3355355
2010-11-26	18.08	18.14	17.85	17.85	1400149
2010-11-29	17.78	18.18	17.65	17.82	2874149
2010-11-30	17.70	18.25	17.58	17.95	3212406
2010-12-01	18.20	18.69	18.05	18.46	3108465
2010-12-02	18.26	19.20	18.06	18.87	5637564
2010-12-03	18.78	18.89	18.06	18.86	3489339
2010-12-06	18.77	18.94	18.53	18.91	2102767
2010-12-07	19.11	19.25	18.96	19.00	2409663
2010-12-08	19.00	19.11	18.53	18.79	2197348
2010-12-09	18.89	18.98	18.60	18.69	1654663
2010-12-10	18.72	18.85	18.52	18.71	2133423
2010-12-13	18.82	18.94	18.65	18.71	1377718
2010-12-14	18.70	18.79	18.46	18.56	1890725
2010-12-15	18.46	18.69	18.35	18.45	1542264
2010-12-16	18.44	18.65	18.39	18.49	1883499
2010-12-17	18.42	18.65	18.35	18.61	1901689
2010-12-20	18.62	19.37	18.57	19.32	3422093
2010-12-21	19.40	19.54	19.21	19.43	2125914
2010-12-22	19.48	20.06	19.26	19.96	3290356
2010-12-23	19.93	20.03	19.28	19.40	2005017
2010-12-27	19.29	19.57	19.27	19.39	1111761
2010-12-28	19.35	19.39	19.00	19.03	1269305
2010-12-29	19.00	19.13	18.90	19.08	1279172
2010-12-30	19.01	19.18	18.83	19.01	1444484
2010-12-31	19.01	19.14	18.95	19.00	1590796
2011-01-03	19.27	19.72	19.17	19.54	2405401
2011-01-04	19.63	19.67	19.37	19.43	4386107
2011-01-05	19.32	20.07	19.26	19.88	2923716
2011-01-06	19.88	20.95	19.80	20.93	6973879
2011-01-07	21.09	21.34	20.55	20.90	4998590
2011-01-10	20.80	20.80	20.16	20.27	4009170
2011-01-11	20.74	21.10	20.31	20.33	5224885
2011-01-12	20.48	20.58	20.33	20.46	2076491
2011-01-13	20.42	20.46	20.24	20.39	1809787
2011-01-14	20.37	21.04	20.29	20.90	2434985
2011-01-18	20.84	20.96	20.61	20.96	2133443
2011-01-19	20.99	21.02	20.39	20.47	2508324
2011-01-20	20.38	21.05	20.33	20.70	3783983
2011-01-21	20.83	20.93	20.24	20.32	2639220
2011-01-24	20.39	20.56	20.13	20.53	1632553
2011-01-25	20.49	20.90	20.17	20.50	2694863
2011-01-26	20.62	21.03	20.29	20.78	3120984
2011-01-27	20.84	21.26	20.11	20.72	4449163
2011-01-28	20.60	20.79	20.29	20.44	2097669
2011-01-31	20.40	20.64	20.19	20.24	2000863
2011-02-01	20.36	20.84	20.36	20.77	2053292
2011-02-02	20.66	20.69	20.41	20.52	1350913
2011-02-03	20.42	20.47	20.08	20.14	2457905
2011-02-04	20.14	20.28	19.89	20.00	2415371
2011-02-07	20.12	20.76	20.05	20.55	1851650
2011-02-08	20.59	21.42	20.51	21.36	3428135
2011-02-09	21.24	21.95	21.23	21.75	3453816
2011-02-10	21.64	21.99	21.49	21.63	2250049
2011-02-11	21.57	21.57	21.09	21.46	3416548
2011-02-14	21.49	21.49	21.15	21.16	2286314
2011-02-15	21.15	21.73	21.01	21.46	3809281
2011-02-16	21.61	22.02	21.52	21.90	4054136
2011-02-17	21.82	22.42	21.82	21.90	3119638
2011-02-18	21.99	22.07	21.70	21.84	2242115
2011-02-22	21.61	21.61	20.71	20.76	3597094
2011-02-23	20.92	21.70	20.31	21.20	6560989
2011-02-24	21.28	21.55	20.84	20.94	5229701
2011-02-25	21.11	21.45	20.78	21.32	3148102
2011-02-28	21.45	21.61	21.00	21.26	2408002
2011-03-01	21.39	21.40	20.48	20.52	4374942
2011-03-02	20.49	21.01	20.49	20.88	2948051
2011-03-03	21.06	21.48	20.92	21.18	2205865
2011-03-04	21.16	21.27	20.78	21.09	2725626
2011-03-07	21.20	21.42	20.79	21.00	4530790
2011-03-08	21.04	21.94	21.04	21.58	3595880
2011-03-09	21.61	21.69	21.25	21.58	2049335
2011-03-10	21.33	21.37	21.01	21.14	2098138
2011-03-11	21.00	21.26	20.90	21.18	1306717
2011-03-14	20.75	21.08	20.46	20.64	3096058
2011-03-15	19.95	21.01	19.95	20.86	3142911
2011-03-16	20.67	20.87	20.25	20.41	4178093
2011-03-17	20.67	20.78	20.38	20.46	2132941
2011-03-18	20.79	20.79	20.53	20.67	2592523
2011-03-21	20.99	20.99	20.62	20.95	1639557
2011-03-22	20.92	20.97	20.45	20.49	2557087
2011-03-23	20.50	20.60	20.07	20.29	3091874
2011-03-24	20.35	20.35	19.99	20.25	2103930
2011-03-25	20.26	20.75	20.18	20.52	1481612
2011-03-28	20.49	20.78	20.44	20.48	1463816
2011-03-29	20.38	20.56	20.23	20.44	1802827
2011-03-30	20.57	20.57	20.13	20.16	1821338
2011-03-31	20.13	20.25	19.75	19.77	2301688
2011-04-01	19.85	19.95	19.70	19.76	2819795
2011-04-04	19.75	19.79	19.52	19.66	1945441
2011-04-05	19.30	20.09	19.08	19.82	3088757
2011-04-06	19.90	20.07	19.66	20.06	2412956
2011-04-07	20.00	20.27	19.92	19.97	2029276
2011-04-08	20.00	20.37	20.00	20.28	3112602
2011-04-11	20.29	20.53	20.17	20.41	2871415
2011-04-12	20.28	20.49	20.12	20.24	2026570
2011-04-13	20.29	20.37	19.83	20.16	2199673
2011-04-14	19.98	20.09	19.88	19.94	1707547
2011-04-15	19.98	20.20	19.96	20.12	1520689
2011-04-18	19.89	20.61	19.85	20.58	3443730
2011-04-19	20.85	20.97	20.55	20.75	2009220
2011-04-20	20.95	21.15	20.75	20.87	2194245
2011-04-21	20.90	21.03	20.25	20.28	2380635
2011-04-25	20.18	20.42	20.09	20.19	2547977
2011-04-26	20.21	20.35	20.07	20.21	2518868
2011-04-27	20.24	20.41	20.15	20.23	2627479
2011-04-28	20.25	20.85	20.25	20.37	3032159
2011-04-29	20.40	21.06	20.38	21.01	3165886
2011-05-02	21.11	21.16	20.61	20.63	2383863
2011-05-03	20.51	20.75	20.28	20.39	2033078
2011-05-04	20.33	20.48	20.06	20.30	1863419
2011-05-05	20.21	20.80	20.13	20.51	1870288
2011-05-06	20.73	20.79	20.17	20.22	1663740
2011-05-09	20.19	20.28	20.00	20.11	1249140
2011-05-10	20.21	20.62	20.10	20.53	2009003
2011-05-11	20.55	20.74	20.19	20.20	2652408
2011-05-12	20.11	20.38	20.00	20.22	1647555
2011-05-13	20.20	20.22	19.93	20.12	1814806
2011-05-16	20.02	20.30	20.02	20.17	1554957
2011-05-17	20.10	20.32	20.05	20.16	2397745
2011-05-18	20.14	20.54	20.10	20.38	2359872
2011-05-19	20.49	20.71	20.32	20.61	1891956
2011-05-20	20.60	20.84	20.53	20.66	2350571
2011-05-23	20.44	20.69	20.14	20.20	3651515
2011-05-24	20.23	20.56	20.06	20.27	3717518
2011-05-25	20.20	21.44	20.03	20.63	6991533
2011-05-26	20.56	21.01	20.38	20.89	2766780
2011-05-27	21.02	21.39	20.83	21.27	2558533
2011-05-31	21.65	21.93	21.38	21.75	5209075
2011-06-01	21.61	21.80	21.25	21.26	3542592
2011-06-02	21.24	21.47	21.04	21.11	1701873
2011-06-03	20.85	21.16	20.71	21.03	2428220
2011-06-06	21.03	21.03	20.31	20.40	2220752
2011-06-07	20.49	20.50	20.11	20.11	2381229
2011-06-08	20.06	20.20	19.95	19.99	3261674
2011-06-09	20.06	20.30	19.92	20.14	2794767
2011-06-10	20.12	20.17	19.52	19.72	2717024
2011-06-13	19.73	19.97	19.64	19.95	2396693
2011-06-14	20.13	20.60	20.08	20.28	2050727
2011-06-15	20.12	20.21	19.67	19.70	3528867
2011-06-16	19.79	20.25	19.75	19.88	3124420
2011-06-17	20.06	20.10	19.77	19.96	3191626
2011-06-20	19.90	20.29	19.78	20.26	1802427
2011-06-21	20.39	20.68	20.26	20.54	2103067
2011-06-22	20.42	20.90	20.30	20.64	2104133
2011-06-23	20.46	21.08	20.46	20.85	2601522
2011-06-24	20.88	20.95	20.43	20.61	1598246
2011-06-27	20.63	20.93	20.45	20.78	2019459
2011-06-28	20.90	21.21	20.88	21.10	1704471
2011-06-29	21.10	21.18	20.61	20.78	2806405
2011-06-30	20.79	20.93	20.62	20.74	2493961
2011-07-01	20.80	21.18	20.79	21.07	2234181
2011-07-05	21.03	21.06	20.70	21.02	1715625
2011-07-06	21.00	21.18	20.81	21.10	1387552
2011-07-07	21.25	21.59	21.15	21.45	1562475
2011-07-08	21.25	21.33	21.02	21.27	1545281
2011-07-11	21.08	21.12	20.65	20.77	1682851
2011-07-12	20.66	21.07	20.60	20.78	1926319
2011-07-13	20.90	21.16	20.66	20.75	1678753
2011-07-14	21.19	21.24	20.69	20.71	2445500
2011-07-15	20.85	20.88	20.56	20.72	1409836
2011-07-18	20.60	20.70	20.30	20.60	2175962
2011-07-19	20.87	21.43	20.86	21.32	3464192
2011-07-20	21.31	21.36	21.15	21.26	1621015
2011-07-21	20.98	21.39	20.96	21.24	2934054
2011-07-22	21.20	21.25	20.92	21.15	1282983
2011-07-25	20.90	21.14	20.80	20.91	1423273
2011-07-26	20.89	20.89	20.49	20.55	2197837
2011-07-27	20.38	20.50	19.97	20.05	2551801
2011-07-28	20.11	20.70	20.03	20.07	3019546
2011-07-29	19.85	20.35	19.80	19.96	1925101
2011-08-01	20.20	20.31	19.81	19.97	1486202
2011-08-02	19.79	19.90	19.20	19.20	1861714
2011-08-03	19.23	19.47	18.46	19.20	3038729
2011-08-04	18.95	19.08	18.06	18.08	2860872
2011-08-05	18.32	18.51	17.59	17.80	3744576
2011-08-08	17.24	17.51	16.19	16.65	5052189
2011-08-09	16.94	16.98	15.67	16.72	8265403
2011-08-10	16.41	16.41	15.61	15.64	5612978
2011-08-11	15.74	16.31	15.41	16.13	3550375
2011-08-12	16.31	16.41	15.94	16.15	2506931
2011-08-15	16.29	16.86	16.25	16.83	2839219
2011-08-16	16.88	17.19	16.62	16.92	2593944
2011-08-17	17.02	17.08	16.48	16.66	2109888
2011-08-18	16.25	16.29	15.40	15.52	3066420
2011-08-19	15.25	15.56	14.97	14.98	2891281
2011-08-22	15.42	15.42	14.81	14.90	4047271
2011-08-23	14.94	15.04	14.59	14.74	6828797
2011-08-24	15.11	15.55	14.83	15.42	6932781
2011-08-25	15.62	15.80	15.25	15.63	4963675
2011-08-26	15.47	16.20	15.25	16.12	4159732
2011-08-29	16.36	16.92	16.35	16.86	3890178
2011-08-30	16.85	17.32	16.58	17.18	4652595
2011-08-31	17.32	17.77	17.04	17.19	4150055
2011-09-01	17.23	17.27	16.54	16.59	3623127
2011-09-02	16.32	16.45	15.95	16.13	3470952
2011-09-06	15.78	16.25	15.55	16.11	3278398
2011-09-07	16.40	16.63	16.22	16.56	2732748
2011-09-08	16.36	16.70	16.02	16.14	3401821
2011-09-09	16.00	16.07	15.53	15.68	3080605
2011-09-12	15.53	15.83	15.34	15.81	2150426
2011-09-13	15.86	15.90	15.43	15.54	2775265
2011-09-14	15.65	16.07	15.40	15.82	2726342
2011-09-15	16.03	16.06	15.57	15.93	2084130
2011-09-16	15.93	16.16	15.75	15.95	3221466
2011-09-19	15.65	15.92	15.56	15.84	3431770
2011-09-20	15.95	16.30	15.73	16.00	4416583
2011-09-21	15.97	16.08	15.16	15.16	5200540
2011-09-22	14.74	14.83	14.05	14.31	7609714
2011-09-23	14.27	14.67	14.22	14.38	3502441
2011-09-26	14.55	14.83	14.08	14.79	2783582
2011-09-27	15.10	15.44	14.82	14.96	3249067
2011-09-28	15.04	15.08	14.50	14.53	2346428
2011-09-29	14.83	14.97	14.52	14.87	3140510
2011-09-30	14.59	14.64	14.24	14.43	2762392
2011-10-03	14.30	14.54	13.73	13.75	3757813
2011-10-04	13.61	14.03	13.16	14.00	4934019
2011-10-05	13.95	15.13	13.83	15.04	5617943
2011-10-06	14.98	15.39	14.80	15.27	3587039
2011-10-07	15.34	15.47	14.78	15.12	2922514
2011-10-10	15.36	15.75	15.32	15.53	1773413
2011-10-11	15.45	15.67	15.32	15.53	1790532
2011-10-12	15.61	16.09	15.46	15.77	3377640
2011-10-13	15.74	15.99	15.20	15.55	2172128
2011-10-14	15.79	15.92	15.33	15.64	1474273
2011-10-17	15.54	15.61	15.08	15.14	2351765
2011-10-18	15.19	17.35	15.02	17.07	8484472
2011-10-19	17.40	17.55	16.65	16.77	5342042
2011-10-20	16.81	17.14	16.02	17.11	5414489
2011-10-21	17.61	18.23	17.56	18.09	6980282
2011-10-24	18.09	18.60	18.00	18.52	4059012
2011-10-25	18.43	18.43	17.75	17.78	2948938
2011-10-26	18.04	18.27	17.58	18.04	4078305
2011-10-27	18.67	18.90	18.05	18.52	4488374
2011-10-28	18.20	18.36	17.85	18.05	3041753
2011-10-31	17.84	17.84	17.42	17.44	3779068
2011-11-01	16.96	17.31	16.77	17.05	5559398
2011-11-02	17.30	17.71	17.16	17.50	3102214
2011-11-03	17.72	17.74	17.25	17.61	3410334
2011-11-04	17.49	17.75	17.25	17.36	3546624
2011-11-07	17.71	18.21	17.44	18.10	4556785
2011-11-08	18.92	19.49	18.62	19.43	8241927
2011-11-09	18.94	19.11	18.00	18.11	6224161
2011-11-10	18.37	18.81	18.28	18.64	5295885
2011-11-11	18.80	18.96	18.59	18.90	4652217
2011-11-14	18.90	19.05	18.75	18.90	2987262
2011-11-15	18.84	19.31	18.72	19.22	3792523
2011-11-16	19.07	19.81	18.90	19.55	4399405
2011-11-17	19.44	19.77	19.00	19.10	2986019
2011-11-18	19.25	19.28	18.66	18.86	2708884
2011-11-21	18.47	19.05	18.41	18.93	4006638
2011-11-22	18.84	19.61	18.64	19.25	5223729
2011-11-23	18.99	18.99	18.48	18.73	2814319
2011-11-25	18.59	19.16	18.53	18.55	1819067
2011-11-28	19.10	19.25	18.74	18.90	4398167
2011-11-29	19.07	19.19	18.79	18.99	3918595
2011-11-30	19.68	20.33	19.41	20.31	7189899
2011-12-01	20.29	20.52	19.97	20.26	4055767
2011-12-02	20.48	20.58	20.17	20.23	3899486
2011-12-05	20.42	21.11	20.39	20.74	7999140
2011-12-06	20.97	21.44	20.64	21.30	8264447
2011-12-07	21.09	21.22	20.72	20.93	4578682
2011-12-08	20.80	20.81	20.17	20.39	3574403
2011-12-09	20.45	20.89	20.35	20.77	3121820
2011-12-12	20.32	20.61	20.04	20.57	3861540
2011-12-13	20.49	20.80	19.61	19.69	3870538
2011-12-14	19.30	19.41	18.95	19.02	6075896
2011-12-15	19.32	19.69	19.31	19.44	4103142
2011-12-16	19.66	19.94	19.55	19.66	4056486
2011-12-19	19.68	19.94	19.19	19.26	2955746
2011-12-20	19.69	20.57	19.69	20.50	5568601
2011-12-21	20.46	20.80	20.11	20.68	5228016
2011-12-22	20.80	20.85	20.38	20.42	3331660
2011-12-23	20.47	20.58	20.01	20.13	1924348
2011-12-27	20.12	20.32	20.08	20.09	1381193
2011-12-28	20.13	20.13	19.63	19.85	1755456
2011-12-29	19.94	20.69	19.94	20.62	2834501
2011-12-30	20.54	20.76	20.40	20.42	1713988
2012-01-03	20.83	21.31	20.78	21.01	3512825
2012-01-04	20.91	21.64	20.63	21.62	3847259
2012-01-05	21.51	22.12	21.18	22.07	4157788
2012-01-06	22.15	22.28	21.70	21.73	3820085
2012-01-09	21.88	21.92	21.31	21.56	4012574
2012-01-10	22.03	22.51	21.95	22.50	4509765
2012-01-11	22.49	23.30	22.49	22.96	6165835
2012-01-12	23.09	23.24	22.62	23.20	3264755
2012-01-13	22.90	23.23	22.59	22.81	3496465
2012-01-17	23.05	23.11	22.27	22.42	2911332
2012-01-18	22.49	23.68	22.28	23.49	4860415
2012-01-19	23.22	23.36	22.83	22.90	5372038
2012-01-20	22.86	23.01	22.40	22.89	3707890
2012-01-23	23.00	23.18	22.22	22.23	4328610
2012-01-24	22.03	22.66	21.81	22.53	3325882
2012-01-25	22.53	23.33	22.35	23.23	3258335
2012-01-26	23.43	23.44	22.05	22.07	4639460
2012-01-27	22.07	22.64	21.84	22.47	3671167
2012-01-30	22.16	22.31	21.98	22.17	2368279
2012-01-31	22.31	22.48	21.69	21.81	2862723
2012-02-01	22.07	22.52	21.83	22.46	2847225
2012-02-02	22.49	22.77	22.31	22.53	1930512
2012-02-03	22.91	23.96	22.91	23.85	4929746
2012-02-06	23.44	23.79	23.19	23.28	2375627
2012-02-07	23.18	23.67	23.08	23.20	2495642
2012-02-08	23.21	23.45	22.94	23.36	2178619
2012-02-09	23.47	23.87	23.30	23.70	3654374
2012-02-10	23.45	23.57	23.16	23.31	2448882
2012-02-13	23.48	24.00	23.35	23.97	2400666
2012-02-14	23.81	24.07	23.41	23.71	2344197
2012-02-15	23.89	24.12	23.46	23.57	3033755
2012-02-16	23.53	23.69	23.23	23.50	1945733
2012-02-17	23.52	24.02	23.51	23.96	2937344
2012-02-21	23.95	24.22	23.40	23.70	3456518
2012-02-22	22.91	23.74	22.35	22.48	8076195
2012-02-23	22.48	23.18	22.42	22.80	3217723
2012-02-24	22.82	23.10	22.51	22.62	2680267
2012-02-27	22.39	23.11	22.33	22.85	2225460
2012-02-28	22.92	22.92	22.33	22.43	2947763
2012-02-29	22.63	23.96	22.60	23.46	5549966
2012-03-01	23.58	23.83	23.06	23.20	2703581
2012-03-02	23.14	23.41	22.76	22.87	1795297
2012-03-05	22.75	23.20	22.52	22.70	2062278
2012-03-06	22.38	22.44	22.02	22.22	2721552
2012-03-07	22.30	22.81	22.30	22.75	1658624
2012-03-08	22.95	23.61	22.92	23.42	2284199
2012-03-09	23.85	24.60	23.79	24.03	4912612
2012-03-12	24.17	24.45	23.93	24.00	2658437
2012-03-13	24.22	24.67	24.13	24.66	3461474
2012-03-14	24.63	24.87	24.27	24.39	2471471
2012-03-15	24.31	24.94	24.15	24.88	3290966
2012-03-16	24.83	25.00	24.56	24.70	3344725
2012-03-19	24.72	25.07	24.20	24.40	3360734
2012-03-20	24.15	24.22	23.81	24.14	1895860
2012-03-21	24.15	24.57	23.86	24.24	2003534
2012-03-22	23.98	24.03	23.48	23.80	2236225
2012-03-23	23.07	24.03	22.90	23.60	3977986
2012-03-26	23.82	24.07	23.26	23.65	2748191
2012-03-27	23.96	24.83	23.91	24.40	3514849
2012-03-28	24.49	25.29	24.41	25.07	5225545
2012-03-29	24.82	24.82	24.26	24.60	5744530
2012-03-30	24.70	24.80	23.96	23.99	3549211
2012-04-02	23.89	23.89	23.46	23.72	3170893
2012-04-03	23.63	24.08	23.53	24.07	4153366
2012-04-04	23.78	23.79	23.44	23.53	3163146
2012-04-05	23.37	23.70	23.08	23.15	2344797
2012-04-09	22.87	23.09	22.42	22.88	5518468
2012-04-10	22.90	23.03	21.78	21.81	5255956
2012-04-11	22.08	22.80	22.08	22.68	3643710
2012-04-12	22.68	23.25	22.50	23.15	6033919
2012-04-13	23.35	23.39	22.65	22.95	3104079
2012-04-16	23.47	23.99	23.15	23.22	8018243
2012-04-17	23.36	23.85	23.35	23.69	2507031
2012-04-18	23.30	23.58	23.11	23.33	3137528
2012-04-19	23.74	23.89	23.06	23.37	4230539
2012-04-20	23.42	24.26	23.36	23.74	4276621
2012-04-23	23.51	23.52	22.90	23.06	3160006
2012-04-24	23.06	23.70	22.96	23.51	3297938
2012-04-25	23.78	24.13	23.54	24.03	2464264
2012-04-26	24.07	25.05	24.07	24.97	3904811
2012-04-27	25.09	25.80	24.97	25.56	4171945
2012-04-30	25.48	25.50	25.10	25.40	1839254
2012-05-01	25.51	26.22	25.19	25.94	2940528
2012-05-02	25.76	27.02	25.69	26.37	9965939
2012-05-03	26.48	26.81	26.13	26.22	2560023
2012-05-04	26.04	26.39	25.61	25.70	3729614
2012-05-07	25.60	26.05	25.51	26.02	3361049
2012-05-08	25.85	26.14	25.11	26.08	4064745
2012-05-09	25.72	27.10	25.36	26.96	6198850
2012-05-10	27.26	27.50	26.71	26.76	5247537
2012-05-11	26.59	27.45	26.42	27.19	2802899
2012-05-14	27.34	27.74	26.78	26.78	4416332
2012-05-15	26.80	27.68	26.32	27.25	5429202
2012-05-16	27.55	27.80	26.87	26.89	4332602
2012-05-17	26.87	27.06	25.89	25.96	5951616
2012-05-18	26.18	26.18	25.17	25.61	4405015
2012-05-21	25.65	26.64	25.13	26.56	4932334
2012-05-22	26.60	27.35	26.38	27.03	5209177
2012-05-23	27.28	28.08	26.77	27.75	9612722
2012-05-24	27.92	28.18	27.40	27.96	4737392
2012-05-25	27.78	28.26	27.73	28.20	4091576
2012-05-29	28.26	28.75	28.20	28.69	4335168
2012-05-30	28.43	28.48	26.77	27.23	8779312
2012-05-31	27.32	27.63	26.29	27.28	4933579
2012-06-01	26.65	26.68	24.90	25.24	7126690
2012-06-04	25.40	25.47	23.82	23.96	6506981
2012-06-05	23.86	25.03	23.78	24.87	4669050
2012-06-06	25.37	25.95	25.08	25.28	5704682
2012-06-07	25.68	26.02	24.86	25.38	4842972
2012-06-08	25.23	25.84	24.91	25.82	3092478
2012-06-11	26.16	26.20	24.84	24.86	3420568
2012-06-12	25.04	25.37	24.75	25.10	3212173
2012-06-13	25.10	25.40	24.35	24.46	3818891
2012-06-14	24.55	25.48	24.54	25.28	3395997
2012-06-15	25.37	25.55	25.01	25.21	3925093
2012-06-18	25.20	26.02	25.07	25.89	3201621
2012-06-19	26.12	26.50	25.89	26.28	3879698
2012-06-20	26.48	26.67	25.96	26.25	2873500
2012-06-21	26.21	26.48	25.50	25.69	3478532
2012-06-22	25.91	26.17	25.45	26.04	2879795
2012-06-25	25.57	26.18	25.24	25.54	2801816
2012-06-26	25.67	27.08	25.67	26.89	4421039
2012-06-27	27.36	27.99	27.36	27.95	7542864
2012-06-28	27.68	28.39	27.50	28.39	3873799
2012-06-29	29.16	29.75	28.80	29.73	5378548
2012-07-02	29.60	29.99	29.25	29.96	3676690
2012-07-03	29.95	29.96	29.43	29.56	1965761
2012-07-05	29.56	30.41	29.43	30.25	2989501
2012-07-06	29.84	30.22	29.55	30.15	3138590
2012-07-09	30.00	30.31	29.55	30.08	2791485
2012-07-10	30.42	30.47	29.26	29.53	2675727
2012-07-11	29.64	29.66	28.68	28.89	2918048
2012-07-12	28.72	29.93	28.40	29.66	4043120
2012-07-13	29.70	30.47	29.67	29.71	2647761
2012-07-16	29.58	29.89	29.17	29.67	1860296
2012-07-17	29.75	30.12	29.22	30.04	2624486
2012-07-18	29.92	30.51	29.40	29.61	2758113
2012-07-19	29.73	29.79	28.36	29.42	5430033
2012-07-20	29.28	30.82	29.24	30.71	5602453
2012-07-23	30.10	31.19	30.05	31.03	3185823
2012-07-24	31.04	31.34	30.18	30.44	2892398
2012-07-25	30.66	30.85	29.25	29.31	4974950
2012-07-26	29.82	30.82	29.82	30.74	3456741
2012-07-27	30.96	31.08	29.97	30.69	2850454
2012-07-30	30.58	30.91	29.97	30.04	2077503
2012-07-31	29.92	30.11	29.12	29.17	2777013
2012-08-01	29.39	29.63	28.75	28.97	2007460
2012-08-02	28.81	29.53	28.38	29.10	2809877
2012-08-03	29.62	29.79	28.94	29.24	2780601
2012-08-06	29.36	29.88	29.11	29.40	1573288
2012-08-07	29.67	30.09	29.02	30.02	1879874
2012-08-08	29.99	30.62	29.56	30.58	2328444
2012-08-09	30.31	31.17	30.14	30.80	2861895
2012-08-10	30.60	30.66	30.03	30.42	1417466
2012-08-13	30.42	30.72	30.00	30.46	1753222
2012-08-14	30.75	30.94	30.27	30.48	1515134
2012-08-15	30.45	30.90	30.19	30.46	2359811
2012-08-16	30.55	32.24	30.16	32.16	3534390
2012-08-17	32.43	32.55	31.84	32.37	2761097
2012-08-20	32.43	32.51	31.52	31.97	2654356
2012-08-21	32.30	32.49	31.67	31.81	3708541
2012-08-22	33.19	33.68	32.50	33.01	10673773
2012-08-23	32.81	33.30	32.46	32.62	4177204
2012-08-24	32.63	32.98	32.36	32.59	3723221
2012-08-27	32.67	32.88	32.05	32.28	3299395
2012-08-28	32.24	32.68	32.08	32.41	2288514
2012-08-29	32.51	32.75	32.16	32.57	1883447
2012-08-30	32.22	32.60	32.00	32.38	1755058
2012-08-31	32.68	33.04	32.28	32.72	2593149
2012-09-04	32.60	33.10	32.30	32.72	3407872
2012-09-05	32.41	32.85	32.40	32.74	3514077
2012-09-06	33.01	33.66	32.88	33.48	3286229
2012-09-07	33.55	33.61	32.95	33.36	2952973
2012-09-10	33.38	33.91	33.25	33.40	2917912
2012-09-11	33.48	34.05	33.40	33.53	2622014
2012-09-12	33.74	34.95	33.65	34.94	4301365
2012-09-13	34.90	35.80	34.01	35.49	3618307
2012-09-14	35.76	36.69	35.76	36.31	3968838
2012-09-17	36.30	36.30	35.51	35.73	3108204
2012-09-18	35.63	36.32	35.09	35.19	3354556
2012-09-19	35.16	36.57	35.10	36.41	3620046
2012-09-20	36.19	36.63	35.90	36.34	2509594
2012-09-21	36.75	37.08	36.42	36.43	4652774
2012-09-24	36.47	36.58	35.47	36.13	3216727
2012-09-25	36.00	36.64	35.40	35.49	3671997
2012-09-26	35.63	35.81	33.80	34.16	5644997
2012-09-27	34.05	34.39	33.52	33.99	5493409
2012-09-28	33.95	33.99	33.09	33.23	5201508
2012-10-01	33.50	33.53	32.95	33.18	2929685
2012-10-02	33.29	33.65	33.01	33.44	2970841
2012-10-03	33.54	35.12	33.35	34.68	3606059
2012-10-04	34.78	35.11	34.29	34.90	3671973
2012-10-05	35.22	35.52	34.75	34.81	2468133
2012-10-08	34.64	34.68	33.99	34.03	2162417
2012-10-09	33.93	34.00	33.20	33.50	2801092
2012-10-10	33.44	34.53	33.42	33.75	2242648
2012-10-11	34.10	34.12	32.91	33.12	2139721
2012-10-12	33.06	33.06	32.30	32.71	3058071
2012-10-15	32.81	33.88	32.44	33.83	2453744
2012-10-16	33.99	34.11	33.26	33.83	2057406
2012-10-17	34.27	35.47	33.90	34.45	4132006
2012-10-18	34.35	35.19	34.29	34.70	1909090
2012-10-19	34.63	35.51	34.40	35.10	3074251
2012-10-22	35.06	35.68	34.64	34.96	1920856
2012-10-23	34.38	34.94	34.10	34.55	1983049
2012-10-24	34.62	35.64	34.59	35.25	2912397
2012-10-25	35.64	35.99	33.99	34.21	3345988
2012-10-26	34.06	34.20	33.02	33.82	2241097
2012-10-31	34.01	34.52	32.69	33.01	3484821
2012-11-01	33.26	33.90	33.10	33.31	3924728
2012-11-02	33.52	33.90	32.17	32.20	3321643
2012-11-05	32.20	33.46	32.15	33.39	2161042
2012-11-06	33.45	33.87	32.94	33.12	2113942
2012-11-07	32.90	33.72	32.36	33.11	3249234
2012-11-08	33.40	33.43	32.35	32.76	2554093
2012-11-09	32.53	32.64	31.15	31.99	4115338
2012-11-12	32.20	32.68	30.73	30.83	3280000
2012-11-13	30.71	31.51	30.25	30.83	3818721
2012-11-14	31.02	31.06	29.64	29.76	3314951
2012-11-15	29.69	30.85	28.50	29.73	6628251
2012-11-16	29.77	31.23	29.63	30.97	4819384
2012-11-19	31.35	32.48	30.90	31.15	4352507
2012-11-20	31.30	32.46	31.25	32.05	4243550
2012-11-21	32.11	32.69	31.81	32.19	2254789
2012-11-23	32.34	32.66	31.79	32.47	1214404
2012-11-26	32.32	32.55	31.82	32.23	2574235
2012-11-27	32.31	32.85	32.05	32.11	2873434
2012-11-28	32.11	32.34	31.23	31.97	3679712
2012-11-29	32.23	32.73	31.71	32.06	2982799
2012-11-30	32.05	32.06	31.41	31.84	2866638
2012-12-03	31.86	32.56	31.75	32.43	4474978
2012-12-04	33.72	34.00	31.80	31.86	12685531
2012-12-05	31.91	32.00	30.55	30.62	5701152
2012-12-06	30.55	31.27	30.22	30.67	3485569
2012-12-07	30.83	31.36	30.27	30.77	3589601
2012-12-10	30.73	30.83	30.20	30.35	2879898
2012-12-11	30.56	30.79	30.17	30.36	3501295
2012-12-12	30.53	31.84	30.30	31.54	5597654
2012-12-13	31.50	31.87	30.87	31.00	2934315
2012-12-14	31.00	31.06	30.58	30.85	1601969
2012-12-17	31.01	32.42	31.00	32.22	3674441
2012-12-18	32.31	33.28	32.29	32.51	5486941
2012-12-19	32.52	32.73	31.84	32.08	3336737
2012-12-20	31.90	32.47	31.57	32.38	4125878
2012-12-21	31.58	31.75	31.10	31.74	5763894
2012-12-24	31.56	32.00	31.45	31.52	785722
2012-12-26	31.59	31.88	31.24	31.28	2073387
2012-12-27	31.40	31.64	30.73	31.38	2232082
2012-12-28	31.22	31.59	30.85	31.27	1949473
2012-12-31	31.21	32.37	30.94	32.33	2775167
2013-01-02	33.01	33.51	32.97	33.48	4153351
2013-01-03	33.68	33.95	33.17	33.39	3283840
2013-01-04	33.36	33.76	33.05	33.66	2647068
2013-01-07	33.42	34.36	33.26	34.35	3352178
2013-01-08	34.23	34.50	33.78	34.23	1842625
2013-01-09	34.54	34.84	34.15	34.41	2762444
2013-01-10	34.67	34.67	33.72	34.09	3032373
2013-01-11	34.22	34.79	34.07	34.41	2456036
2013-01-14	34.47	34.87	33.99	34.09	2469342
2013-01-15	33.87	35.41	33.71	35.39	5244357
2013-01-16	35.22	35.49	34.83	34.91	3273039
2013-01-17	35.25	36.35	35.19	36.16	4604927
2013-01-18	36.03	36.33	35.83	36.05	2539482
2013-01-22	36.10	36.31	35.52	36.31	2691541
2013-01-23	36.30	37.16	36.20	37.06	3088238
2013-01-24	37.10	37.83	36.70	37.10	3653335
2013-01-25	37.24	37.99	36.98	37.98	3643721
2013-01-28	38.00	38.22	37.11	37.53	3561273
2013-01-29	37.82	38.36	37.33	37.78	3931142
2013-01-30	38.07	38.08	37.02	37.34	2648290
2013-01-31	37.33	37.50	36.70	37.45	2466024
2013-02-01	37.67	37.89	36.18	36.30	3916387
2013-02-04	36.40	36.69	35.98	36.42	3092369
2013-02-05	36.15	36.77	35.03	36.57	4328308
2013-02-06	36.44	36.75	36.30	36.55	2189347
2013-02-07	36.66	36.71	35.72	36.26	1795143
2013-02-08	36.27	36.64	36.05	36.32	1503533
2013-02-11	36.23	36.42	35.77	35.88	1509764
2013-02-12	35.92	37.69	35.92	37.46	3061512
2013-02-13	37.44	37.91	36.98	37.42	2145586
2013-02-14	37.37	37.75	37.36	37.50	1563761
2013-02-15	37.50	37.94	36.98	37.08	2306058
2013-02-19	37.28	37.80	36.25	36.90	3870653
2013-02-20	35.88	36.09	33.52	33.56	9713809
2013-02-21	33.96	34.59	33.28	34.47	6804413
2013-02-22	34.55	34.98	34.25	34.59	3461206
2013-02-25	34.64	34.78	33.09	33.09	3446528
2013-02-26	33.46	34.53	33.30	34.18	4244134
2013-02-27	34.21	35.09	33.94	34.87	3241727
2013-02-28	34.93	35.34	34.11	34.12	3516805
2013-03-01	33.93	34.40	33.35	34.08	3622326
2013-03-04	33.91	34.73	33.85	34.55	2178264
2013-03-05	34.77	35.27	34.61	35.00	2597349
2013-03-06	35.23	36.20	35.12	35.62	2843460
2013-03-07	35.56	35.80	34.95	35.26	2034299
2013-03-08	35.74	35.76	34.60	35.12	4161687
2013-03-11	35.11	35.50	34.90	34.99	1918350
2013-03-12	34.90	34.95	34.05	34.21	2468859
2013-03-13	34.24	34.49	33.59	34.08	3328534
2013-03-14	34.38	34.72	34.10	34.57	2563159
2013-03-15	34.35	34.66	33.99	34.13	3911330
2013-03-18	33.71	34.46	33.55	34.12	2762620
2013-03-19	34.71	35.09	34.22	34.51	3750385
2013-03-20	34.99	36.68	34.90	36.53	6066449
2013-03-21	36.24	36.28	35.52	35.64	4842063
2013-03-22	35.77	36.09	35.65	35.83	2324582
2013-03-25	35.93	36.26	35.09	35.17	2669348
2013-03-26	35.30	35.59	34.68	34.96	2416674
2013-03-27	34.71	34.90	34.31	34.74	2312258
2013-03-28	34.74	34.86	34.09	34.24	2720048
2013-04-01	34.20	34.32	33.56	33.69	2199799
2013-04-02	33.82	34.09	33.26	33.38	2402816
2013-04-03	33.42	33.54	31.83	32.48	4679634
2013-04-04	32.39	32.54	31.63	31.80	4028681
2013-04-05	31.34	32.20	31.03	32.16	5676867
2013-04-08	32.14	33.10	31.98	33.09	4424175
2013-04-09	33.08	33.17	32.35	32.74	3237989
2013-04-10	32.84	32.97	31.70	31.98	4303060
2013-04-11	32.27	32.76	31.97	32.55	3836541
2013-04-12	32.37	34.03	32.33	33.04	4723664
2013-04-15	32.65	32.73	30.48	30.50	7264889
2013-04-16	31.29	31.46	30.29	31.40	8479850
2013-04-17	30.99	31.74	30.44	31.56	5515375
2013-04-18	31.52	31.65	30.22	30.30	4265878
2013-04-19	30.69	31.20	30.41	30.91	3919284
2013-04-22	30.89	31.38	29.87	31.22	3744954
2013-04-23	32.44	34.26	32.17	34.13	11488335
2013-04-24	34.12	34.40	33.55	33.67	5128047
2013-04-25	33.88	34.39	33.54	33.89	3837557
2013-04-26	34.30	34.97	33.88	34.69	3333047
2013-04-29	34.69	35.55	34.14	34.19	2900445
2013-04-30	34.19	34.45	33.65	34.31	2489497
2013-05-01	34.05	34.25	33.54	33.89	2144204
2013-05-02	33.95	35.18	33.95	34.95	3479127
2013-05-03	35.50	36.20	35.11	35.29	3385524
2013-05-06	35.23	35.60	34.86	35.37	1900846
2013-05-07	35.37	35.56	34.86	35.55	1884055
2013-05-08	35.42	36.00	35.10	36.00	2567023
2013-05-09	36.00	36.72	36.00	36.34	3200851
2013-05-10	36.19	36.49	36.06	36.40	2202330
2013-05-13	36.37	36.63	36.14	36.43	1621683
2013-05-14	36.47	37.10	36.16	37.04	3121507
2013-05-15	36.97	37.35	36.35	36.56	4342909
2013-05-16	36.23	36.72	35.77	36.13	4532143
2013-05-17	36.41	37.08	36.29	36.92	2036635
2013-05-20	36.88	37.52	36.40	36.61	2037435
2013-05-21	36.58	36.88	34.97	36.01	5085897
2013-05-22	37.60	39.25	36.89	37.07	10821230
2013-05-23	36.82	38.20	36.07	37.60	7985321
2013-05-24	37.03	37.12	36.39	36.75	2836349
2013-05-28	37.49	37.75	35.87	36.37	3886014
2013-05-29	36.04	36.14	34.40	34.47	5852841
2013-05-30	34.65	35.05	33.68	34.41	6502591
2013-05-31	34.26	34.84	34.05	34.17	2960375
2013-06-03	34.32	34.44	32.68	33.59	4435316
2013-06-04	34.13	34.20	32.79	32.92	4738683
2013-06-05	32.76	33.37	31.70	32.36	6710732
2013-06-06	32.38	33.98	32.11	33.83	6015354
2013-06-07	33.94	34.51	33.19	33.57	4805723
2013-06-10	33.56	33.61	32.16	32.58	4039771
2013-06-11	32.20	32.72	31.72	31.80	4102893
2013-06-12	32.24	32.40	31.30	31.75	4938736
2013-06-13	31.72	33.24	31.59	33.04	4743684
2013-06-14	33.16	33.86	32.79	32.88	3679733
2013-06-17	33.11	34.32	32.89	33.66	5210732
2013-06-18	33.60	34.35	32.90	34.04	4736830
2013-06-19	34.38	34.49	33.11	33.14	5306079
2013-06-20	32.66	32.67	30.96	31.70	12210653
2013-06-21	31.92	32.15	30.31	31.70	11630199
2013-06-24	31.07	32.25	30.36	31.85	7718099
2013-06-25	32.96	33.39	31.89	31.96	7944045
2013-06-26	32.35	32.71	32.14	32.56	4191971
2013-06-27	32.75	33.51	32.41	33.41	4384590
2013-06-28	33.17	33.43	32.57	32.63	4688587
2013-07-01	32.76	33.25	32.33	32.44	3235075
2013-07-02	32.44	32.80	31.97	32.13	2616813
2013-07-03	31.89	32.63	31.88	32.49	1333637
2013-07-05	32.60	32.60	30.98	31.52	4386476
2013-07-08	31.67	32.00	30.92	30.97	4298577
2013-07-09	31.25	33.23	31.10	32.95	5757768
2013-07-10	32.94	33.24	32.29	32.51	4650899
2013-07-11	33.49	34.89	33.49	34.66	7473537
2013-07-12	34.60	35.26	34.17	34.60	3761556
2013-07-15	34.64	34.83	33.68	33.84	2301853
2013-07-16	33.85	35.00	33.51	33.94	4087274
2013-07-17	33.99	34.98	33.50	34.55	3739173
2013-07-18	34.58	35.05	34.07	34.16	3224019
2013-07-19	34.01	34.68	33.82	34.11	3883129
2013-07-22	34.13	34.45	33.44	33.72	2268727
2013-07-23	33.73	34.51	33.59	34.43	2807457
2013-07-24	34.47	34.51	31.96	32.31	8577084
2013-07-25	31.74	32.05	31.00	31.95	8168576
2013-07-26	31.61	32.55	31.61	32.01	3480768
2013-07-29	32.05	32.35	31.67	31.89	2535132
2013-07-30	32.01	32.28	31.63	31.86	1836749
2013-07-31	31.67	33.43	31.41	32.87	5702250
2013-08-01	33.16	33.28	32.42	32.60	4431666
2013-08-02	32.80	33.82	32.62	33.52	3827051
2013-08-05	33.36	33.48	32.74	33.03	2816064
2013-08-06	32.96	33.14	32.01	32.20	2693051
2013-08-07	32.01	32.10	31.11	31.23	4289306
2013-08-08	31.56	32.07	31.02	31.63	3767988
2013-08-09	31.52	31.93	31.24	31.65	2419669
2013-08-12	31.51	32.65	31.50	32.23	3805499
2013-08-13	32.19	32.23	30.97	31.63	3624787
2013-08-14	31.56	31.63	30.97	31.26	4282960
2013-08-15	30.79	32.51	30.15	32.33	6366298
2013-08-16	32.47	33.30	31.50	31.76	5747890
2013-08-19	31.71	31.91	30.38	30.68	4454399
2013-08-20	30.95	31.76	30.68	31.64	4252188
2013-08-21	31.75	32.42	31.24	31.65	6557071
2013-08-22	31.71	32.66	31.71	32.47	3106166
2013-08-23	32.48	32.50	31.10	31.19	4954548
2013-08-26	31.24	31.84	30.86	31.43	2682680
2013-08-27	31.01	31.14	30.56	30.84	3014764
2013-08-28	30.67	30.88	30.32	30.64	2913524
2013-08-29	30.57	31.53	30.46	31.19	2942879
2013-08-30	31.18	31.19	30.52	30.61	2379099
2013-09-03	30.92	31.05	30.38	30.51	4346305
2013-09-04	30.48	30.82	30.44	30.50	3876079
2013-09-05	30.52	30.63	29.85	30.10	3958380
2013-09-06	30.65	30.93	30.26	30.44	5619789
2013-09-09	30.43	31.99	30.43	31.87	4562145
2013-09-10	31.98	32.33	31.30	31.67	3734851
2013-09-11	31.68	32.67	31.51	32.50	2801224
2013-09-12	32.52	33.52	32.44	32.47	3570093
2013-09-13	32.41	32.58	31.95	32.27	2302664
2013-09-16	33.15	33.69	32.60	32.61	3808662
2013-09-17	32.54	33.30	32.40	32.89	2105231
2013-09-18	32.87	34.71	32.61	34.59	6713086
2013-09-19	34.72	35.02	33.76	33.84	4136246
2013-09-20	33.90	33.93	32.85	33.03	4367147
2013-09-23	33.03	33.05	32.32	32.62	3213600
2013-09-24	32.93	34.21	32.87	33.33	5003680
2013-09-25	33.28	33.65	32.58	33.14	3949353
2013-09-26	33.29	33.43	32.79	33.17	2357048
2013-09-27	33.00	33.15	32.30	32.36	3005676
2013-09-30	31.84	32.64	31.80	32.43	2451126
2013-10-01	32.38	32.82	32.31	32.50	2947468
2013-10-02	32.25	33.13	32.10	32.68	2564970
2013-10-03	32.53	32.80	31.97	32.05	3131372
2013-10-04	32.02	32.22	30.81	31.04	5129085
2013-10-07	30.48	31.31	30.44	30.76	2958554
2013-10-08	30.76	31.22	30.18	30.32	3568032
2013-10-09	30.37	30.74	29.64	30.43	5697039
2013-10-10	30.97	31.13	30.52	30.85	4033294
2013-10-11	30.94	31.64	30.87	31.47	2927092
2013-10-14	31.07	31.43	30.60	31.10	2876719
2013-10-15	30.92	31.02	30.21	30.29	4326338
2013-10-16	30.59	31.20	30.19	31.07	4943568
2013-10-17	30.75	32.54	30.75	32.45	5798192
2013-10-18	32.63	32.72	31.95	32.29	2928211
2013-10-21	32.46	32.51	31.30	31.85	3320148
2013-10-22	32.00	32.91	31.99	32.65	3685469
2013-10-23	32.54	33.76	32.40	32.99	2875393
2013-10-24	33.31	34.19	33.17	33.76	3066532
2013-10-25	33.92	33.92	33.39	33.81	2239694
2013-10-28	33.76	34.21	33.20	33.58	2744499
2013-10-29	33.72	34.13	33.28	34.12	2095623
2013-10-30	34.12	34.12	33.24	33.56	2600847
2013-10-31	33.44	33.52	32.67	32.88	3056453
2013-11-01	32.87	33.00	32.09	32.47	3653365
2013-11-04	32.62	33.21	32.57	32.69	2062318
2013-11-05	32.51	32.86	31.91	32.22	3085746
2013-11-06	32.60	33.05	32.06	32.52	3553164
2013-11-07	33.57	34.38	32.64	32.68	6069052
2013-11-08	32.04	32.34	31.62	31.94	11061933
2013-11-11	31.98	32.14	31.70	31.96	3778755
2013-11-12	32.00	32.42	31.60	32.16	4604799
2013-11-13	32.16	32.85	31.96	32.66	2955094
2013-11-14	32.70	33.93	32.46	33.51	3442720
2013-11-15	33.52	33.90	33.34	33.47	1950527
2013-11-18	33.47	33.92	33.02	33.21	3262919
2013-11-19	33.11	33.50	32.88	33.46	2419975
2013-11-20	33.25	34.19	33.03	33.23	4374907
2013-11-21	33.29	33.99	32.66	33.89	2842018
2013-11-22	33.90	34.00	33.58	33.73	3186940
2013-11-25	33.80	33.85	33.20	33.71	2211534
2013-11-26	34.01	35.09	33.90	34.88	4727844
2013-11-27	35.00	35.25	34.45	34.56	3203518
2013-11-29	34.45	34.70	34.02	34.10	1528474
2013-12-02	34.14	34.28	33.44	33.53	3055063
2013-12-03	33.39	33.80	32.95	33.18	2997434
2013-12-04	32.96	33.63	32.69	32.97	3921721
2013-12-05	32.94	33.07	32.42	32.74	2703023
2013-12-06	33.17	33.63	32.82	32.89	2537199
2013-12-09	33.00	34.00	33.00	33.58	4231891
2013-12-10	34.47	34.69	33.18	33.34	6039601
2013-12-11	33.36	33.46	32.57	32.76	3379878
2013-12-12	32.98	33.05	32.54	32.64	2377061
2013-12-13	32.69	32.99	32.46	32.59	2547405
2013-12-16	32.87	33.25	32.76	33.01	2983251
2013-12-17	32.91	33.62	32.56	33.40	4009797
2013-12-18	34.03	34.97	33.44	34.61	5569259
2013-12-19	34.44	34.61	34.07	34.22	3383137
2013-12-20	34.25	35.18	34.20	35.16	5721507
2013-12-23	35.48	36.98	35.39	36.81	6163023
2013-12-24	36.63	37.26	36.25	36.66	2148481
2013-12-26	36.65	37.05	36.35	36.47	2258473
2013-12-27	36.54	36.95	36.34	36.67	1561770
2013-12-30	36.70	36.96	36.40	36.80	1427449
2013-12-31	36.90	37.25	36.71	37.00	1517493
2014-01-02	36.76	36.87	36.31	36.63	1633875
2014-01-03	36.64	36.89	36.31	36.40	1840409
2014-01-06	36.59	36.60	35.64	35.65	2950327
2014-01-07	35.93	36.00	35.45	35.66	3147253
2014-01-08	35.67	36.66	35.41	36.05	4136019
2014-01-09	36.11	36.28	35.58	36.02	2573268
2014-01-10	36.46	37.25	36.15	36.73	3233542
2014-01-13	36.59	36.67	35.88	36.07	2689122
2014-01-14	36.07	36.35	35.80	36.27	2361929
2014-01-15	36.26	36.28	35.86	36.25	2139360
2014-01-16	36.16	36.48	35.60	36.26	2632713
2014-01-17	36.14	36.20	35.79	35.96	2062296
2014-01-21	36.07	36.20	35.61	35.96	1983255
2014-01-22	36.02	36.91	35.79	36.70	2273459
2014-01-23	36.57	36.93	36.34	36.81	3871136
2014-01-24	36.42	36.66	35.33	35.57	4027363
2014-01-27	35.22	36.18	34.50	35.00	4844366
2014-01-28	35.52	36.65	35.48	36.44	4955954
2014-01-29	36.07	36.78	35.72	36.44	3987712
2014-01-30	36.88	37.25	35.98	36.13	3068810
2014-01-31	35.65	37.58	35.48	36.75	5070167
2014-02-03	36.61	36.92	35.54	35.71	4293465
2014-02-04	35.82	36.58	35.60	36.19	2965915
2014-02-05	35.95	36.28	35.59	35.83	2317338
2014-02-06	36.05	37.18	35.98	36.53	3645014
2014-02-07	36.80	37.14	36.19	36.50	5280634
2014-02-10	36.42	36.80	35.85	36.26	2392323
2014-02-11	36.14	36.60	35.95	36.42	2168828
2014-02-12	36.50	36.74	36.23	36.61	3250828
2014-02-13	36.38	37.03	36.11	36.98	2014270
2014-02-14	36.92	37.97	36.81	37.79	3048609
2014-02-18	38.00	38.24	36.87	37.56	3154273
2014-02-19	37.30	37.70	37.02	37.06	2992876
2014-02-20	37.18	37.47	36.83	37.38	2028759
2014-02-21	37.58	38.50	37.46	38.19	7549911
2014-02-24	38.16	38.71	37.88	38.34	5544891
2014-02-25	37.80	38.75	37.50	38.25	6511888
2014-02-26	37.95	39.73	37.48	38.90	7112720
2014-02-27	38.72	39.27	38.60	39.11	973116
2014-02-28	39.10	39.30	38.66	39.01	3797803
2014-03-03	38.54	39.33	38.34	38.97	3283211
2014-03-04	39.65	39.95	39.35	39.51	4033264
2014-03-05	39.40	39.67	39.24	39.55	3486299
2014-03-06	39.59	39.67	39.18	39.41	1980942
2014-03-07	39.56	39.66	38.78	39.22	2808910
2014-03-10	38.89	39.02	38.20	38.26	2869668
2014-03-11	38.45	38.77	37.67	38.00	2377897
2014-03-12	37.42	37.78	36.82	37.77	3022483
2014-03-13	37.88	37.97	36.37	36.77	3897485
2014-03-14	36.70	37.15	36.09	36.21	3304847
2014-03-17	36.25	36.74	35.80	36.24	3505381
2014-03-18	36.21	36.91	36.21	36.53	2958379
2014-03-19	37.91	38.26	36.25	36.49	4512212
2014-03-20	36.58	36.78	35.61	35.95	4104340
2014-03-21	36.14	36.47	35.20	35.72	6631743
2014-03-24	35.68	35.76	34.72	35.48	3736978
2014-03-25	35.62	35.83	35.32	35.51	3138425
2014-03-26	35.72	35.99	34.98	35.07	2956283
2014-03-27	35.09	35.74	34.71	35.26	3232980
2014-03-28	35.37	35.96	35.17	35.72	2004688
2014-03-31	35.87	36.09	35.57	35.90	2283391
2014-04-01	35.95	36.70	35.84	36.70	3138539
2014-04-02	36.70	36.90	36.26	36.55	1841169
2014-04-03	36.58	37.03	36.25	37.00	2124570
2014-04-04	37.12	37.89	36.57	36.78	2965657
2014-04-07	36.67	36.86	35.80	36.00	2271280
2014-04-08	36.02	36.30	35.57	35.93	2618222
2014-04-09	36.09	36.40	35.25	35.94	2501468
2014-04-10	36.00	36.49	35.54	35.55	2145161
2014-04-11	35.33	35.62	34.70	34.73	2880729
2014-04-14	35.10	35.26	34.63	34.91	2044280
2014-04-15	34.92	35.42	33.99	34.51	3199013
2014-04-16	34.68	35.04	34.17	34.66	1494327
2014-04-17	34.63	34.65	33.93	34.16	3045117
2014-04-21	34.10	34.11	33.64	33.93	3008264
2014-04-22	33.96	34.77	33.96	34.29	2917113
2014-04-23	34.27	34.30	33.41	33.66	3707733
2014-04-24	34.10	35.10	33.57	34.78	5429861
2014-04-25	34.58	34.72	34.15	34.27	2406708
2014-04-28	34.36	35.10	34.03	34.31	2069494
2014-04-29	34.36	34.49	33.95	34.48	2335484
2014-04-30	34.38	34.55	33.97	34.24	2066005
2014-05-01	34.30	35.19	34.09	34.72	1934554
2014-05-02	34.64	35.56	34.50	35.40	2051225
2014-05-05	35.12	35.44	34.67	34.91	1740178
2014-05-06	34.83	34.86	33.86	33.99	2603551
2014-05-07	34.11	34.25	33.63	34.07	1456852
2014-05-08	34.09	34.62	33.69	33.92	2025932
2014-05-09	33.82	34.29	33.67	34.09	1618629
2014-05-12	34.20	34.90	34.20	34.76	1566946
2014-05-13	34.83	35.49	34.78	34.87	1854156
2014-05-14	34.86	34.86	34.19	34.35	1968504
2014-05-15	34.23	34.25	33.26	34.17	2591389
2014-05-16	34.50	34.57	34.04	34.45	1992151
2014-05-19	34.30	34.43	33.81	34.37	1491951
2014-05-20	34.22	34.52	33.98	34.26	1630984
2014-05-21	34.25	34.47	33.86	34.26	1605489
2014-05-22	34.29	35.15	34.10	34.94	2292458
2014-05-23	34.98	35.95	34.86	35.50	3145771
2014-05-27	35.81	36.04	35.59	35.64	3026007
2014-05-28	36.90	37.20	36.02	36.38	6080136
2014-05-29	36.38	36.98	36.16	36.40	2729000
2014-05-30	36.24	36.49	35.90	36.22	1934319
2014-06-02	36.20	36.33	35.62	36.20	2045727
2014-06-03	36.04	36.44	35.97	36.22	1701287
2014-06-04	36.06	36.23	35.74	35.97	1212077
2014-06-05	36.32	36.57	35.82	36.37	1611642
2014-06-06	36.52	36.94	36.42	36.88	1406006
2014-06-09	36.83	37.58	36.75	37.27	1608440
2014-06-10	37.13	37.28	36.94	37.12	1003538
2014-06-11	36.93	37.00	36.27	36.53	1299267
2014-06-12	36.44	36.74	36.13	36.30	1377771
2014-06-13	36.24	36.32	35.75	35.94	1274576
2014-06-16	35.90	36.34	35.66	36.34	1179909
2014-06-17	36.16	36.59	35.68	36.21	2269764
2014-06-18	36.27	36.34	35.39	35.98	2590213
2014-06-19	36.10	36.49	36.01	36.37	1409865
2014-06-20	36.33	36.34	35.73	36.11	2556100
2014-06-23	36.26	36.86	36.07	36.13	2180268
2014-06-24	36.15	37.20	36.05	36.56	3346481
2014-06-25	36.47	36.88	36.24	36.80	1344987
2014-06-26	36.78	36.81	36.12	36.46	1655178
2014-06-27	36.42	36.60	36.07	36.51	1583180
2014-06-30	36.47	37.10	36.43	36.90	1877547
2014-07-01	36.90	37.54	36.81	37.44	2065471
2014-07-02	37.45	37.62	36.91	36.96	1066752
2014-07-03	37.07	37.26	36.84	37.10	631884
2014-07-07	36.88	36.96	36.23	36.34	1480155
2014-07-08	36.29	36.47	36.04	36.31	1110749
2014-07-09	36.37	36.70	36.27	36.40	867649
2014-07-10	35.85	36.44	35.73	36.03	1605033
2014-07-11	35.94	36.05	35.46	35.57	1558624
2014-07-14	35.81	35.90	35.42	35.59	1126794
2014-07-15	35.59	35.65	35.41	35.44	1796285
2014-07-16	35.73	36.36	35.38	36.26	2972142
2014-07-17	35.89	35.90	35.19	35.22	1931242
2014-07-18	35.29	35.33	34.88	35.20	1824012
2014-07-21	35.15	35.53	34.97	35.28	1197658
2014-07-22	35.35	35.98	35.35	35.53	1654851
2014-07-23	35.48	36.19	35.20	36.04	1401639
2014-07-24	35.85	35.85	34.30	34.55	3833213
2014-07-25	34.34	34.47	33.99	34.20	1834202
2014-07-28	34.15	34.25	33.39	33.68	1783166
2014-07-29	33.68	33.82	33.38	33.46	1628580
2014-07-30	33.50	33.65	32.88	33.10	2188367
2014-07-31	32.78	32.81	32.38	32.69	3425654
2014-08-01	32.61	32.98	32.51	32.77	3167911
2014-08-04	32.83	33.09	32.52	32.72	1561562
2014-08-05	32.51	32.99	32.44	32.70	1840046
2014-08-06	32.40	32.91	32.36	32.61	1203432
2014-08-07	32.70	32.88	32.34	32.47	940250
2014-08-08	32.61	33.42	32.52	33.34	1970683
2014-08-11	33.50	33.75	33.35	33.40	1145563
2014-08-12	33.25	33.61	33.10	33.20	1433424
2014-08-13	33.25	33.61	33.16	33.36	972213
2014-08-14	33.47	34.11	33.39	34.07	1505219
2014-08-15	34.21	34.36	33.63	33.99	1293744
2014-08-18	34.26	34.73	34.21	34.57	1876587
2014-08-19	35.20	35.61	34.88	35.34	2503275
2014-08-20	35.22	35.58	34.98	35.51	1284289
2014-08-21	35.60	35.82	35.25	35.67	1156239
2014-08-22	35.64	35.74	35.37	35.57	973239
2014-08-25	35.68	35.87	35.14	35.31	1763659
2014-08-26	35.41	35.60	35.10	35.55	852314
2014-08-27	35.57	35.67	35.32	35.46	814866
2014-08-28	35.37	35.53	34.99	35.46	1478272
2014-08-29	35.60	35.79	35.37	35.59	997691
2014-09-02	35.85	35.94	35.43	35.63	2410680
2014-09-03	35.77	35.80	33.80	33.95	6782397
2014-09-04	34.03	34.13	33.57	33.71	3459890
2014-09-05	33.60	33.94	33.53	33.78	1531559
2014-09-08	33.75	34.08	33.56	33.71	1589627
2014-09-09	33.85	33.94	33.50	33.62	1262362
2014-09-10	33.57	33.94	33.37	33.84	1801589
2014-09-11	33.61	33.92	33.55	33.67	1520749
2014-09-12	33.57	33.65	32.79	33.07	2657810
2014-09-15	33.16	33.39	33.00	33.11	1726621
2014-09-16	33.00	33.38	32.88	33.11	1750654
2014-09-17	33.46	34.24	33.43	33.75	3261590
2014-09-18	33.85	34.03	33.58	33.79	2273779
2014-09-19	33.92	33.94	33.01	33.46	3277168
2014-09-22	33.33	33.47	32.35	32.41	2292537
2014-09-23	32.30	32.62	32.08	32.28	1641570
2014-09-24	31.71	32.50	31.62	32.14	2534216
2014-09-25	32.03	32.09	31.50	31.76	1513407
2014-09-26	31.79	31.91	31.59	31.83	1296069
2014-09-29	31.54	31.73	31.47	31.63	1662868
2014-09-30	31.53	31.65	31.14	31.16	1731006
2014-10-01	31.15	31.15	30.73	30.95	3472719
2014-10-02	31.01	31.29	30.77	31.03	3654919
2014-10-03	31.26	31.49	31.03	31.38	3453925
2014-10-06	31.56	31.77	31.47	31.54	1993010
2014-10-07	31.36	31.99	31.36	31.41	2672970
2014-10-08	31.40	31.86	31.05	31.67	2088130
2014-10-09	31.63	31.84	30.93	31.06	2772720
2014-10-10	30.97	31.25	30.39	30.43	4371117
2014-10-13	30.49	31.20	28.92	29.18	6410287
2014-10-14	29.40	30.55	29.40	29.98	3549716
2014-10-15	29.51	30.70	29.45	30.31	4595026
2014-10-16	29.84	31.02	29.77	30.48	3410976
2014-10-17	30.97	31.87	30.62	31.23	3375071
2014-10-20	31.25	31.92	31.25	31.64	2652687
2014-10-21	31.76	32.07	31.41	31.70	3335090
2014-10-22	31.64	32.03	31.49	31.85	2348400
2014-10-23	32.11	32.78	31.62	32.42	3970550
2014-10-24	32.37	32.54	31.83	32.47	1166055
2014-10-27	32.36	32.36	31.94	32.14	2027092
2014-10-28	31.87	32.62	31.84	32.42	1900103
2014-10-29	32.36	32.57	31.55	31.97	2600478
2014-10-30	31.89	32.28	31.51	32.16	1675121
2014-10-31	32.58	32.68	31.71	31.95	2881441
2014-11-03	31.92	32.38	31.78	32.25	1509680
2014-11-04	32.12	32.37	31.69	31.81	1275112
2014-11-05	31.70	31.95	31.38	31.40	1867299
2014-11-06	31.35	32.00	31.35	31.96	1733416
2014-11-07	31.96	32.56	31.66	32.22	1825032
2014-11-10	33.02	33.50	32.92	32.95	3610479
2014-11-11	32.98	33.81	32.98	33.72	2742182
2014-11-12	33.59	33.86	33.39	33.51	1748724
2014-11-13	33.54	33.96	33.54	33.84	361682
2014-11-14	33.60	33.82	33.30	33.72	2020861
2014-11-17	33.65	34.00	33.45	33.84	2350338
2014-11-18	33.92	34.05	33.77	33.89	2860162
2014-11-19	33.82	34.10	33.67	33.85	2326739
2014-11-20	33.76	34.49	33.72	34.21	3405739
2014-11-21	34.51	35.31	34.50	34.87	5126724
2014-11-24	35.02	35.48	34.97	35.16	2186606
2014-11-25	35.16	35.42	34.71	34.94	1651599
2014-11-26	34.94	34.96	34.36	34.60	1442893
2014-11-28	34.64	35.07	34.39	34.99	1458257
2014-12-01	34.81	34.97	34.32	34.43	2023013
2014-12-02	34.68	35.09	34.43	34.90	1891654
2014-12-03	34.91	35.13	34.77	34.78	1673891
2014-12-04	34.74	34.80	34.45	34.61	1570136
2014-12-05	34.72	34.98	34.39	34.74	1658380
2014-12-08	34.70	34.99	34.45	34.60	2289736
2014-12-09	34.65	35.15	34.45	34.79	4037524
2014-12-10	34.54	35.46	32.02	32.06	9843589
2014-12-11	31.82	32.67	31.64	32.13	6323778
2014-12-12	31.88	32.03	31.56	31.56	3683857
2014-12-15	31.47	31.78	31.07	31.20	2644596
2014-12-16	31.00	31.30	30.81	30.92	3194020
2014-12-17	30.99	31.94	30.98	31.86	2337972
2014-12-18	32.30	32.65	31.83	32.64	3661240
2014-12-19	32.66	32.76	32.33	32.49	4235080
2014-12-22	32.40	32.63	32.17	32.52	1885214
2014-12-23	32.65	32.88	32.20	32.38	1578390
2014-12-24	32.38	32.88	32.38	32.74	896515
2014-12-26	32.76	32.95	32.66	32.72	1233866
2014-12-29	32.67	33.17	32.61	33.03	1966377
2014-12-30	32.94	33.37	32.90	33.31	1597944
2014-12-31	33.49	34.53	33.45	34.27	3651869
2015-01-02	34.52	34.52	33.65	34.23	1913004
2015-01-05	34.05	34.44	33.93	34.38	3635809
2015-01-06	34.40	34.46	33.55	34.05	3515040
2015-01-07	34.26	35.25	34.09	34.84	5162368
2015-01-08	35.14	35.46	34.81	35.18	4156509
2015-01-09	35.30	35.61	35.20	35.37	2653787
2015-01-12	35.12	35.46	34.75	35.01	3693615
2015-01-13	35.69	36.10	34.10	34.60	6782745
2015-01-14	34.22	34.61	33.53	34.16	4421540
2015-01-15	34.26	34.58	32.43	32.80	4643058
2015-01-16	32.65	33.98	32.19	33.93	4601881
2015-01-20	33.90	33.92	32.86	33.20	3057502
2015-01-21	33.29	33.91	33.23	33.45	2255091
2015-01-22	33.61	33.89	33.25	33.73	1725782
2015-01-23	33.72	33.88	33.15	33.56	1712146
2015-01-26	34.04	34.15	33.42	33.97	3594084
2015-01-27	33.50	34.33	33.25	34.10	2861622
2015-01-28	34.28	34.39	33.72	33.86	2144097
2015-01-29	33.97	35.09	33.76	34.94	2415390
2015-01-30	34.66	34.86	34.25	34.62	2596699
2015-02-02	34.62	35.04	34.19	34.65	1755959
2015-02-03	34.85	35.61	34.67	35.55	2263148
2015-02-04	35.33	36.57	35.29	36.23	2494334
2015-02-05	36.25	36.57	35.69	36.07	1579245
2015-02-06	36.14	36.70	36.10	36.40	2208914
2015-02-09	36.34	36.83	36.15	36.72	2241037
2015-02-10	36.96	37.68	36.60	37.51	2579176
2015-02-11	37.71	37.73	36.97	37.27	1385416
2015-02-12	37.46	37.90	37.25	37.84	1816410
2015-02-13	37.79	38.00	37.48	37.99	1288382
2015-02-17	37.77	38.12	37.46	38.11	1543366
2015-02-18	37.98	38.08	37.61	38.02	1841406
2015-02-19	37.94	37.99	37.47	37.57	2460496
2015-02-20	37.60	37.71	37.09	37.65	2745020
2015-02-23	37.56	37.77	37.03	37.10	4695677
2015-02-24	38.77	39.02	38.25	38.53	6660517
2015-02-25	38.71	39.09	38.21	38.50	3374696
2015-02-26	38.23	38.39	37.74	38.05	2401010
2015-02-27	37.95	38.40	37.91	38.31	2163550
2015-03-02	38.36	38.50	37.90	38.27	2515038
2015-03-03	38.10	38.14	37.34	37.70	2530841
2015-03-04	37.54	38.00	37.01	37.88	2003245
2015-03-05	37.99	38.08	37.72	37.92	969580
2015-03-06	37.61	37.61	36.62	36.92	1966287
2015-03-09	37.07	37.28	36.70	37.08	1977259
2015-03-10	36.80	37.22	36.75	37.00	1287648
2015-03-11	37.02	37.72	36.85	37.54	1723863
2015-03-12	37.76	38.19	37.56	37.79	1597573
2015-03-13	37.69	37.99	37.50	37.73	1771810
2015-03-16	37.95	38.18	37.37	37.49	1477982
2015-03-17	37.33	37.63	37.12	37.40	1520148
2015-03-18	37.48	38.52	37.09	38.18	2282080
2015-03-19	38.36	38.89	37.79	38.15	2799839
2015-03-20	38.48	39.69	38.36	38.70	4884382
2015-03-23	38.75	39.16	38.20	38.21	1860124
2015-03-24	38.33	39.20	37.87	38.78	2157460
2015-03-25	38.90	39.06	38.28	38.29	1525738
2015-03-26	38.24	38.41	37.90	38.33	2144358
2015-03-27	38.42	39.29	38.37	39.22	2028131
2015-03-30	39.51	39.84	39.19	39.21	3040840
2015-03-31	39.15	39.78	38.92	39.34	2745243
2015-04-01	39.33	39.50	38.76	39.13	1289296
2015-04-02	39.18	39.94	39.02	39.90	1778096
2015-04-06	39.85	40.33	39.66	39.89	1856463
2015-04-07	39.80	39.80	38.69	38.86	2556931
2015-04-08	38.95	39.94	38.86	39.86	2830207
2015-04-09	39.74	39.86	39.19	39.81	3450621
2015-04-10	39.81	39.96	39.31	39.68	1276037
2015-04-13	39.71	39.76	39.20	39.28	1829166
2015-04-14	39.45	39.78	39.04	39.68	1468249
2015-04-15	39.75	40.16	39.62	39.99	1957279
2015-04-16	39.77	39.77	38.66	38.76	3561995
2015-04-17	38.47	38.49	37.88	38.35	3683319
2015-04-20	38.52	38.65	37.83	38.08	2536160
2015-04-21	38.22	39.01	38.15	38.78	3346038
2015-04-22	38.78	38.97	37.49	37.62	3443581
2015-04-23	37.36	37.41	36.03	36.05	5706401
2015-04-24	36.27	36.93	36.13	36.80	3262117
2015-04-27	37.05	37.18	36.61	36.71	2436464
2015-04-28	36.58	36.99	36.33	36.83	1716882
2015-04-29	36.49	36.71	35.71	36.15	3021289
2015-04-30	35.99	36.11	35.45	35.54	2236124
2015-05-01	35.62	36.04	35.46	35.81	2329632
2015-05-04	35.97	36.18	35.61	35.77	3523476
2015-05-05	35.79	36.06	35.28	35.54	1967555
2015-05-06	35.63	35.75	35.03	35.71	2252580
2015-05-07	35.72	36.55	35.65	36.33	2626309
2015-05-08	36.83	37.11	36.54	36.59	1632554
2015-05-11	36.55	36.68	36.18	36.34	1262346
2015-05-12	36.22	36.77	35.85	36.58	1840447
2015-05-13	36.57	36.93	36.07	36.35	3126862
2015-05-14	36.63	36.87	36.32	36.72	1974942
2015-05-15	36.35	37.65	36.35	37.39	3241224
2015-05-18	37.73	38.06	37.35	37.90	2365878
2015-05-19	38.34	38.96	37.80	37.90	3469568
2015-05-20	38.01	38.36	37.41	38.04	2551383
2015-05-21	38.02	38.08	37.63	37.75	2243402
2015-05-22	37.70	37.90	37.51	37.69	2195032
2015-05-26	37.73	37.81	36.96	36.99	4081350
2015-05-27	37.04	37.13	35.63	36.16	7534063
2015-05-28	36.00	36.79	35.86	36.46	3447240
2015-05-29	36.35	36.73	36.15	36.17	2549605
2015-06-01	36.30	36.77	36.29	36.55	2003530
2015-06-02	36.38	36.60	36.16	36.32	1630484
2015-06-03	36.32	36.92	36.01	36.72	2429996
2015-06-04	36.49	36.77	36.19	36.31	1494973
2015-06-05	36.17	36.51	35.99	36.48	1804219
2015-06-08	36.41	36.62	36.01	36.14	1474702
2015-06-09	36.06	36.30	35.80	36.21	1697590
2015-06-10	36.45	36.98	36.26	36.81	1668856
2015-06-11	37.30	37.83	37.14	37.33	2805371
2015-06-12	37.30	37.44	37.11	37.29	1815520
2015-06-15	37.26	37.88	37.08	37.19	2428497
2015-06-16	37.23	37.23	36.81	36.94	1693952
2015-06-17	36.93	37.09	36.42	36.93	1508301
2015-06-18	37.01	37.43	36.94	37.12	1384500
2015-06-19	37.30	38.13	37.24	37.71	2344741
2015-06-22	37.87	38.07	37.67	37.87	1699104
2015-06-23	37.95	38.34	37.72	37.91	2849674
2015-06-24	38.70	38.87	38.15	38.22	2056860
2015-06-25	38.37	38.58	38.17	38.31	1489415
2015-06-26	38.43	38.62	37.86	38.39	3055953
2015-06-29	37.97	38.48	37.55	37.67	1894527
2015-06-30	38.01	38.36	37.72	38.19	3269239
2015-07-01	38.41	38.51	37.73	38.50	2141813
2015-07-02	38.66	38.95	38.09	38.44	2530305
2015-07-06	38.13	39.13	37.97	38.35	2382439
2015-07-07	38.30	39.12	38.08	39.07	2373654
2015-07-08	38.83	39.08	38.12	38.26	2066977
2015-07-09	38.71	38.90	38.47	38.49	1265418
2015-07-10	38.75	39.00	38.55	38.87	1066000
2015-07-13	39.05	39.25	38.83	39.25	1211945
2015-07-14	39.24	39.59	38.99	39.40	1121021
2015-07-15	39.40	39.40	38.60	38.78	1791100
2015-07-16	38.87	38.93	38.20	38.41	2245767
2015-07-17	38.44	38.60	38.06	38.31	1119488
2015-07-20	38.27	38.47	37.67	37.87	1181534
2015-07-21	37.91	38.23	37.69	37.81	1027853
2015-07-22	37.76	39.11	37.71	38.77	2342568
2015-07-23	38.87	38.97	38.15	38.43	1506000
2015-07-24	38.48	38.49	37.44	37.77	2326677
2015-07-27	37.54	38.23	37.54	37.85	2175089
2015-07-28	38.12	38.88	37.54	38.38	2069165
2015-07-29	38.39	38.88	37.90	38.68	1533824
2015-07-30	38.56	38.95	38.25	38.89	1261588
2015-07-31	39.12	39.42	38.59	38.92	1875020
2015-08-03	38.89	38.98	38.24	38.48	2073350
2015-08-04	38.45	38.50	37.93	38.13	1157473
2015-08-05	38.33	38.48	37.30	37.42	1965152
2015-08-06	37.53	37.70	36.93	37.40	2111184
2015-08-07	37.40	37.63	37.20	37.62	1933003
2015-08-10	37.91	38.71	37.91	38.48	1822443
2015-08-11	38.40	38.90	38.12	38.81	1975354
2015-08-12	39.02	39.27	38.32	39.22	2272501
2015-08-13	39.25	40.38	39.10	40.04	2344688
2015-08-14	39.98	40.00	39.28	39.84	1401566
2015-08-17	39.71	40.83	39.58	40.75	2200406
2015-08-18	41.16	42.09	41.00	41.88	3753069
2015-08-19	41.72	42.19	41.35	41.68	2985464
2015-08-20	41.27	41.59	40.70	40.75	1740887
2015-08-21	40.35	40.48	39.57	39.95	2368151
2015-08-24	37.93	39.25	36.38	38.06	5373872
2015-08-25	38.55	38.55	34.93	35.08	10584203
2015-08-26	35.91	36.20	34.49	35.98	8163941
2015-08-27	36.52	37.16	35.72	36.92	4094261
2015-08-28	36.92	37.09	36.27	36.64	2867057
2015-08-31	36.53	37.32	36.28	36.97	2786768
2015-09-01	36.02	36.72	35.86	36.07	1892452
2015-09-02	36.45	37.24	35.97	37.20	2693710
2015-09-03	37.45	37.94	37.32	37.60	1565138
2015-09-04	37.13	37.32	36.57	36.77	1656123
2015-09-08	37.30	37.95	37.16	37.92	1329615
2015-09-09	38.24	38.35	37.26	37.34	1767903
2015-09-10	36.79	37.10	36.03	36.98	2310454
2015-09-11	37.33	37.62	37.01	37.54	2259026
2015-09-14	37.54	37.68	37.00	37.23	1615888
2015-09-15	37.35	37.46	37.00	37.38	1415389
2015-09-16	37.21	37.44	36.79	37.35	2302185
2015-09-17	37.39	38.45	37.21	37.75	3064029
2015-09-18	37.25	37.55	36.53	36.64	4769825
2015-09-21	36.92	37.49	36.19	36.40	2421296
2015-09-22	35.94	36.09	35.07	35.58	3090344
2015-09-23	35.75	36.28	35.47	35.61	2202304
2015-09-24	35.19	35.73	34.98	35.62	3400270
2015-09-25	36.17	36.69	35.84	36.05	2058270
2015-09-28	35.96	36.04	33.96	34.43	2564395
2015-09-29	34.59	34.84	33.71	34.02	2851774
2015-09-30	34.46	34.68	33.75	34.24	2845926
2015-10-01	34.25	34.62	33.84	34.36	2263893
2015-10-02	33.91	34.85	33.47	34.85	2265223
2015-10-05	35.45	36.26	35.35	36.17	2799316
2015-10-06	36.02	36.29	35.49	35.58	2216362
2015-10-07	35.84	36.58	35.64	36.57	2768501
2015-10-08	36.46	37.02	36.37	36.89	1964950
2015-10-09	36.95	37.26	36.63	36.87	2175620
2015-10-12	37.00	37.26	36.54	37.09	1361493
2015-10-13	37.24	37.67	36.46	36.55	3445399
2015-10-14	36.55	36.58	35.26	35.70	2374093
2015-10-15	35.94	36.10	35.14	36.06	2223935
2015-10-16	36.11	36.47	35.70	36.30	1865048
2015-10-19	36.24	36.67	36.09	36.40	1272339
2015-10-20	36.44	37.12	36.20	36.83	1340560
2015-10-21	37.03	37.27	36.40	36.58	1752568
2015-10-22	36.42	36.67	35.41	36.44	2258851
2015-10-23	36.70	36.91	35.97	36.78	1530806
2015-10-26	36.79	37.06	35.91	36.66	1609713
2015-10-27	36.48	36.48	35.14	35.76	2288557
2015-10-28	35.80	36.56	35.63	36.55	1921922
2015-10-29	36.21	36.25	35.06	35.57	2187412
2015-10-30	35.45	36.27	35.29	35.97	1980474
2015-11-02	35.98	36.42	35.96	36.25	1333841
2015-11-03	36.12	36.29	35.49	36.00	2063246
2015-11-04	36.07	36.27	35.70	35.77	1110594
2015-11-05	35.79	35.79	34.94	35.40	1865498
2015-11-06	34.80	35.25	34.28	34.87	2693216
2015-11-09	35.42	35.55	33.95	34.44	2938097
2015-11-10	34.40	35.43	34.38	35.14	2969353
2015-11-11	35.19	36.37	35.02	35.97	2430116
2015-11-12	35.63	35.90	35.15	35.56	1956504
2015-11-13	36.08	36.40	35.13	35.18	2330567
2015-11-16	35.16	36.36	34.94	36.29	1651273
2015-11-17	36.40	36.74	36.20	36.32	1660343
2015-11-18	36.29	37.00	36.19	36.95	1415037
2015-11-19	36.89	37.30	36.84	37.03	1471291
2015-11-20	37.25	37.51	36.87	37.19	1252717
2015-11-23	37.05	37.60	37.00	37.10	1599878
2015-11-24	36.85	37.55	36.66	37.37	1285453
2015-11-25	37.36	37.83	37.24	37.71	894598
2015-11-27	37.57	37.98	37.46	37.89	764622
2015-11-30	37.94	37.96	37.18	37.18	1885214
2015-12-01	37.26	38.10	37.17	38.06	1619752
2015-12-02	38.10	38.15	36.96	37.20	1473505
2015-12-03	37.35	37.45	36.33	36.64	1404687
2015-12-04	36.74	37.58	36.54	37.49	1522203
2015-12-07	37.32	37.63	37.05	37.52	1897770
2015-12-08	35.55	37.09	34.46	34.88	7539055
2015-12-09	34.55	35.04	33.51	33.84	4371485
2015-12-10	34.04	34.53	33.79	34.09	3290816
2015-12-11	33.74	34.13	33.46	33.87	2979970
2015-12-14	33.82	34.00	32.85	33.11	3426187
2015-12-15	33.35	33.89	33.19	33.58	2206312
2015-12-16	33.73	34.77	33.72	34.61	2299947
2015-12-17	34.69	34.87	33.81	33.88	1992272
2015-12-18	33.84	33.88	32.83	32.85	4738178
2015-12-21	33.21	33.64	32.98	33.35	1770064
2015-12-22	33.29	33.96	32.92	33.83	1683406
2015-12-23	34.01	34.22	33.58	33.88	2601401
2015-12-24	33.87	34.34	33.83	34.08	905672
2015-12-28	33.90	34.07	33.42	33.75	1264608
2015-12-29	34.00	34.12	33.62	33.86	1069995
2015-12-30	33.90	33.96	33.47	33.52	1309302
2015-12-31	33.41	33.81	33.30	33.30	1056300
2016-01-04	33.10	33.11	32.40	32.73	3080639
2016-01-05	33.02	33.39	32.50	32.95	2420316
2016-01-06	32.52	32.92	31.91	32.13	2162910
2016-01-07	31.22	31.81	30.27	30.37	4557031
2016-01-08	30.64	30.72	29.63	29.79	3591052
2016-01-11	30.07	30.26	29.70	29.89	2687664
2016-01-12	30.15	30.40	29.28	30.20	2675002
2016-01-13	30.36	31.15	29.76	29.90	3707409
2016-01-14	29.90	30.10	29.23	29.58	4149660
2016-01-15	28.70	29.36	28.50	29.08	4009248
2016-01-19	29.27	29.50	28.24	28.57	3608212
2016-01-20	27.96	28.11	26.92	27.67	4172718
2016-01-21	27.74	28.55	27.66	27.82	3363485
2016-01-22	28.23	29.02	27.88	28.21	3694899
2016-01-25	28.17	28.44	26.80	26.95	4289458
2016-01-26	27.17	27.74	26.75	27.56	4421980
2016-01-27	27.50	27.60	26.63	26.79	3393440
2016-01-28	27.14	27.26	26.57	26.84	2754126
2016-01-29	26.92	27.66	26.76	27.62	3252091
2016-02-01	27.38	27.58	27.01	27.03	2615518
2016-02-02	26.77	27.15	26.53	26.56	4255638
2016-02-03	26.88	27.04	26.06	26.84	2989570
2016-02-04	26.68	27.65	26.67	27.39	3423336
2016-02-05	27.36	27.55	26.14	26.24	3234719
2016-02-08	25.98	25.98	24.83	25.13	3078238
2016-02-09	24.79	25.37	24.44	25.05	4092628
2016-02-10	25.36	25.61	24.66	25.12	2555427
2016-02-11	24.77	24.77	23.75	24.10	3010445
2016-02-12	24.44	25.08	24.32	25.04	3452936
2016-02-16	25.33	25.73	25.12	25.71	2213965
2016-02-17	25.78	25.98	24.97	25.23	3832184
2016-02-18	25.17	25.36	24.59	25.03	2645608
2016-02-19	25.01	25.41	24.64	25.08	2824936
2016-02-22	25.42	26.24	25.42	26.03	4336284
2016-02-23	26.24	27.25	25.49	27.02	6226033
2016-02-24	26.78	27.02	26.19	26.83	3773380
2016-02-25	26.85	27.81	26.85	27.71	3079392
2016-02-26	27.84	28.05	27.25	27.57	3296022
2016-02-29	27.62	27.81	27.39	27.45	2824085
2016-03-01	27.72	28.62	27.45	28.44	2475074
2016-03-02	28.40	28.84	28.30	28.71	2013640
2016-03-03	28.72	28.98	28.38	28.82	2739174
2016-03-04	28.87	28.93	27.91	28.20	3373384
2016-03-07	28.09	28.61	28.01	28.52	2466431
2016-03-08	28.36	28.48	27.41	27.49	2481156
2016-03-09	27.71	27.74	27.05	27.60	3046341
2016-03-10	27.77	27.92	27.05	27.43	2508979
2016-03-11	27.65	28.44	27.46	28.37	2068328
2016-03-14	28.31	28.43	27.81	28.17	1523443
2016-03-15	27.92	27.96	27.54	27.59	1981697
2016-03-16	27.36	28.33	27.23	28.28	2844269
2016-03-17	28.25	28.91	28.09	28.78	2297362
2016-03-18	28.74	29.69	28.74	29.59	5271971
2016-03-21	29.63	29.77	29.02	29.41	2853707
2016-03-22	29.18	29.34	28.89	29.02	2556104
2016-03-23	28.94	29.15	28.51	28.53	1614560
2016-03-24	28.59	28.68	28.16	28.53	1551947
2016-03-28	28.51	28.84	28.26	28.68	1569044
2016-03-29	29.01	29.64	28.91	29.61	3801192
2016-03-30	29.82	29.97	29.02	29.04	2166095
2016-03-31	29.00	29.65	28.86	29.51	1921357
2016-04-01	29.32	29.57	29.11	29.53	2150068
2016-04-04	29.54	29.58	28.70	28.80	2770454
2016-04-05	28.50	29.05	28.34	28.82	1847734
2016-04-06	28.88	29.53	28.80	29.33	2134521
2016-04-07	29.11	29.58	28.71	28.90	2467427
2016-04-08	29.22	29.31	28.62	28.74	2142590
2016-04-11	29.50	29.52	28.96	29.02	2805429
2016-04-12	29.03	29.23	28.86	29.02	1763289
2016-04-13	29.31	30.07	29.21	29.98	2580133
2016-04-14	29.92	30.15	29.71	29.90	1917992
2016-04-15	29.90	30.05	29.49	29.61	2030771
2016-04-18	29.45	29.79	29.45	29.67	1515324
2016-04-19	29.55	30.17	29.12	29.38	2048271
2016-04-20	29.10	29.35	28.30	29.01	4796054
2016-04-21	29.07	29.83	29.07	29.17	2377473
2016-04-22	29.22	29.64	28.77	29.05	1865923
2016-04-25	28.87	29.10	28.52	28.78	1988386
2016-04-26	28.73	29.20	28.65	29.18	1857197
2016-04-27	29.17	29.44	28.85	29.18	1358296
2016-04-28	28.86	28.98	27.45	27.52	3352718
2016-04-29	27.45	27.51	26.63	27.30	4782523
2016-05-02	27.34	27.65	27.19	27.57	2335123
2016-05-03	27.36	27.46	26.87	26.94	1188923
2016-05-04	26.68	27.19	26.43	26.96	2516146
2016-05-05	27.03	27.16	26.49	26.62	1800669
2016-05-06	26.53	26.94	26.27	26.47	2832096
2016-05-09	26.48	26.87	26.48	26.66	1901907
2016-05-10	26.76	26.90	26.57	26.86	1968545
2016-05-11	26.81	26.88	26.50	26.53	1937421
2016-05-12	26.65	26.84	26.34	26.71	3406353
2016-05-13	26.65	26.97	26.47	26.56	1494432
2016-05-16	26.57	27.08	26.57	26.92	2223925
2016-05-17	26.89	27.23	26.71	26.86	2495231
2016-05-18	26.80	27.19	26.52	26.77	2640898
2016-05-19	26.48	26.83	26.38	26.75	2856927
2016-05-20	26.91	27.60	26.83	27.57	3097955
2016-05-23	27.45	27.60	27.08	27.10	3768608
2016-05-24	28.30	29.51	27.99	29.46	10767162
2016-05-25	29.78	29.84	29.02	29.09	3880804
2016-05-26	29.18	29.56	28.86	28.90	3638514
2016-05-27	28.90	29.35	28.87	29.15	2505641
2016-05-31	29.31	29.39	29.04	29.15	2270139
2016-06-01	28.93	29.33	28.77	29.16	1532986
2016-06-02	29.12	29.21	28.70	29.04	1870921
2016-06-03	28.99	28.99	28.31	28.82	2321490
2016-06-06	28.94	29.07	28.71	28.87	1871801
2016-06-07	28.96	29.93	28.82	29.58	3046706
2016-06-08	29.67	29.97	29.50	29.75	2587531
2016-06-09	29.60	29.67	29.34	29.43	1367322
2016-06-10	29.03	29.15	28.58	28.59	1790979
2016-06-13	28.39	28.64	27.77	27.78	2334324
2016-06-14	27.75	27.93	27.22	27.34	2122488
2016-06-15	27.50	27.82	27.28	27.53	2287186
2016-06-16	27.35	27.55	27.04	27.51	1797293
2016-06-17	27.61	28.09	27.38	27.82	2684813
2016-06-20	28.24	28.43	27.74	27.76	1879807
2016-06-21	28.15	28.26	27.13	27.42	2422183
2016-06-22	27.42	27.77	27.14	27.17	2298996
2016-06-23	27.53	27.62	27.16	27.59	1796905
2016-06-24	26.35	26.97	26.35	26.56	4668306
2016-06-27	26.27	26.37	25.29	25.46	4644904
2016-06-28	25.90	26.23	25.71	26.11	4104139
2016-06-29	26.55	26.66	26.09	26.59	4028668
2016-06-30	26.65	26.97	26.43	26.91	4523415
2016-07-01	27.02	27.50	26.83	27.06	2624006
2016-07-05	26.97	27.00	26.19	26.44	1857602
2016-07-06	26.29	27.08	26.26	27.08	2716527
2016-07-07	27.14	27.57	26.98	27.23	2101817
2016-07-08	27.56	28.36	27.48	28.24	3452847
2016-07-11	28.03	28.38	27.86	27.94	3187638
2016-07-12	28.14	28.44	27.75	27.78	2832425
2016-07-13	27.87	28.14	27.53	27.70	2211795
2016-07-14	27.90	28.02	27.32	27.46	2251021
2016-07-15	27.55	27.72	27.23	27.40	1302548
2016-07-18	27.70	27.72	27.30	27.69	2247132
2016-07-19	27.77	27.91	27.59	27.69	1679861
2016-07-20	27.71	28.05	27.63	27.92	1373613
2016-07-21	27.94	28.01	27.56	28.00	2450920
2016-07-22	28.04	28.30	27.73	28.28	2326646
2016-07-25	28.31	28.65	28.28	28.65	2875811
2016-07-26	28.65	29.15	28.48	29.14	3546142
2016-07-27	29.23	29.41	28.58	28.67	2660331
2016-07-28	28.57	28.81	28.34	28.55	1738705
2016-07-29	28.53	28.54	27.95	28.01	3593547
2016-08-01	27.90	28.01	27.70	27.90	1324261
2016-08-02	27.77	27.94	27.19	27.25	1459008
2016-08-03	27.13	27.73	27.06	27.50	1930308
2016-08-04	27.50	27.64	27.00	27.43	2010125
2016-08-05	27.55	28.02	27.53	27.82	1515289
2016-08-08	27.85	28.07	27.82	27.85	1503553
2016-08-09	27.81	27.93	27.67	27.89	1058323
2016-08-10	27.97	27.98	27.56	27.93	1336764
2016-08-11	28.12	28.36	27.91	28.07	1170414
2016-08-12	28.09	28.19	27.65	27.97	1547579
2016-08-15	28.11	28.94	28.11	28.86	2306206
2016-08-16	28.76	29.06	28.49	28.76	2006339
2016-08-17	28.69	28.75	28.21	28.48	1592147
2016-08-18	28.48	28.69	28.35	28.62	3079417
2016-08-19	28.56	29.04	28.51	28.78	2952985
2016-08-22	28.84	29.43	28.67	29.33	5321825
2016-08-23	29.84	32.25	29.52	31.91	15405283
2016-08-24	31.80	31.91	30.94	31.03	5585602
2016-08-25	30.95	31.57	30.85	31.24	2856551
2016-08-26	31.32	31.55	30.53	30.74	2490252
2016-08-29	30.75	31.30	30.75	30.90	2153168
2016-08-30	30.88	31.48	30.86	31.25	3035897
2016-08-31	31.23	31.30	30.89	31.09	2369011
2016-09-01	31.13	31.22	30.40	30.62	1770252
2016-09-02	30.82	31.14	30.57	30.72	2471595
2016-09-06	30.79	30.99	30.59	30.97	2012589
2016-09-07	30.87	31.31	30.80	31.00	2303811
2016-09-08	30.98	30.98	30.54	30.56	1937089
2016-09-09	30.28	30.28	29.06	29.31	3403192
2016-09-12	29.03	29.98	29.00	29.89	2560227
2016-09-13	29.65	29.89	28.88	29.13	2446008
2016-09-14	29.18	29.43	28.83	28.97	2411093
2016-09-15	29.01	29.80	28.95	29.68	3769530
2016-09-16	29.50	29.61	29.19	29.37	3458964
2016-09-19	29.53	30.05	29.36	29.39	2323595
2016-09-20	29.30	29.41	28.56	28.97	3880361
2016-09-21	29.10	29.29	28.42	29.05	2819526
2016-09-22	29.35	29.48	29.10	29.22	2317993
2016-09-23	29.19	29.57	29.19	29.19	1479050
2016-09-26	29.05	29.34	28.93	29.27	2350420
2016-09-27	29.28	29.59	29.18	29.30	1571253
2016-09-28	29.30	29.53	29.17	29.41	1722414
2016-09-29	29.62	30.01	29.45	29.56	2750252
2016-09-30	29.62	30.00	29.37	29.86	1910841
2016-10-03	29.69	29.73	29.34	29.53	1657764
2016-10-04	29.60	29.83	29.24	29.38	1736885
2016-10-05	29.51	29.59	29.15	29.39	1905261
2016-10-06	29.28	29.65	29.04	29.53	1450244
2016-10-07	29.50	29.75	29.21	29.25	3536214
2016-10-10	29.40	29.79	29.32	29.34	1182398
2016-10-11	29.22	29.25	28.93	29.15	1765205
2016-10-12	29.13	29.34	29.00	29.02	1247195
2016-10-13	28.75	28.90	28.36	28.62	1996648
2016-10-14	28.77	29.01	28.50	28.55	1690756
2016-10-17	28.62	28.76	28.26	28.41	2303414
2016-10-18	28.70	28.78	28.36	28.61	1858952
2016-10-19	28.61	29.21	28.44	28.94	1946859
2016-10-20	28.77	29.01	28.51	28.71	1471701
2016-10-21	28.46	28.62	28.37	28.53	1076622
2016-10-24	28.80	29.02	28.69	28.76	1724082
2016-10-25	28.56	28.56	27.99	28.22	3167138
2016-10-26	28.00	28.23	27.98	28.07	1700864
2016-10-27	28.17	28.24	27.11	27.20	3191725
2016-10-28	27.21	27.65	27.15	27.41	1757875
2016-10-31	27.48	27.70	27.42	27.44	1364689
2016-11-01	27.43	27.58	26.97	27.09	1868606
2016-11-02	27.09	27.19	26.81	27.06	1471878
2016-11-03	27.09	27.54	27.00	27.12	1715876
2016-11-04	27.19	27.91	27.05	27.42	2654898
2016-11-07	27.90	28.01	27.60	27.81	1566324
2016-11-08	27.53	27.87	27.13	27.49	2506687
2016-11-09	26.94	27.77	26.65	27.63	3799313
2016-11-10	27.89	29.45	27.84	29.41	5008073
2016-11-11	29.31	29.72	28.87	28.93	2524392
2016-11-14	29.20	29.52	28.86	29.22	2434054
2016-11-15	29.14	29.40	28.75	28.93	2456183
2016-11-16	28.74	28.81	28.30	28.35	2058858
2016-11-17	28.67	29.35	28.65	29.14	2455531
2016-11-18	29.25	29.36	29.01	29.14	1827172
2016-11-21	29.14	29.77	28.94	29.66	3130639
2016-11-22	29.76	30.16	29.64	29.80	3361695
2016-11-23	29.68	30.18	29.68	30.05	2299323
2016-11-25	30.16	30.46	30.05	30.37	748322
2016-11-28	30.35	30.37	29.89	30.17	1875342
2016-11-29	30.19	30.77	30.09	30.61	2396059
2016-11-30	30.69	30.80	29.64	29.66	2602311
2016-12-01	29.58	30.02	29.12	29.14	2900437
2016-12-02	29.20	29.54	29.17	29.32	3045963
2016-12-05	29.96	30.61	29.82	30.47	5343996
2016-12-06	31.85	32.18	30.62	31.93	8457116
2016-12-07	31.85	32.77	31.40	32.61	4190441
2016-12-08	32.72	33.48	32.60	32.98	4332693
2016-12-09	32.90	33.01	32.07	32.17	3320091
2016-12-12	32.16	32.23	31.70	31.88	2755146
2016-12-13	32.12	32.29	31.97	32.15	2134075
2016-12-14	32.18	32.35	31.19	31.20	2495373
2016-12-15	31.21	31.96	30.74	31.02	3171797
2016-12-16	31.02	31.83	30.97	31.59	5625735
2016-12-19	31.91	32.35	31.61	31.74	2419765
2016-12-20	31.75	32.07	31.56	31.61	1408009
2016-12-21	31.61	31.92	31.57	31.79	1379004
2016-12-22	31.75	31.86	31.16	31.32	1411053
2016-12-23	31.43	31.43	31.10	31.33	974631
2016-12-27	31.45	31.94	31.42	31.91	1523526
2016-12-28	31.99	32.06	31.37	31.53	1232500
2016-12-29	31.52	31.76	31.26	31.38	1278047
2016-12-30	31.42	31.50	30.89	31.00	1361636
2017-01-03	31.40	31.51	30.77	31.31	2147225
2017-01-04	31.51	32.13	31.30	32.00	2946940
2017-01-05	31.84	32.16	31.68	31.86	1405522
2017-01-06	31.89	32.00	31.21	31.24	1869917
2017-01-09	31.21	31.30	30.86	31.12	1680426
2017-01-10	31.21	31.55	31.03	31.12	1302404
2017-01-11	31.08	31.51	30.84	31.38	1534104
2017-01-12	31.26	31.35	30.45	30.92	3374116
2017-01-13	30.93	31.36	30.81	31.02	1667121
2017-01-17	30.87	31.10	30.75	30.90	1137248
2017-01-18	30.98	31.08	30.68	31.07	1288164
2017-01-19	31.10	31.38	30.88	30.98	1975524
2017-01-20	31.01	31.24	30.86	31.02	1297237
2017-01-23	30.91	31.16	30.71	30.91	1139391
2017-01-24	31.62	32.46	31.28	32.40	3209887
2017-01-25	32.63	33.29	32.54	32.93	2265646
2017-01-26	33.02	33.44	32.66	32.71	3049963
2017-01-27	32.63	32.94	31.75	31.90	2850661
2017-01-30	31.57	31.61	31.06	31.60	2039531
2017-01-31	31.60	31.60	30.97	31.36	1851428
2017-02-01	31.48	31.67	31.13	31.49	2105041
2017-02-02	31.32	31.69	31.12	31.34	1531456
2017-02-03	31.57	31.71	31.20	31.67	1616704
2017-02-06	31.53	31.82	31.21	31.53	2067421
2017-02-07	31.64	31.64	30.96	31.33	1949077
2017-02-08	31.23	31.46	30.89	31.20	1454670
2017-02-09	31.18	31.24	30.67	31.17	1842286
2017-02-10	31.23	31.79	31.10	31.72	1736771
2017-02-13	31.90	32.06	31.60	31.81	1530178
2017-02-14	31.73	31.80	31.30	31.60	1420490
2017-02-15	31.57	32.02	31.39	31.89	1849831
2017-02-16	31.89	32.05	31.36	31.43	1741769
2017-02-17	31.33	31.49	31.05	31.49	1943494
2017-02-21	31.62	32.06	31.36	31.99	3767219
2017-02-22	34.30	34.48	33.69	33.93	9933731
2017-02-23	34.05	34.24	33.79	33.96	3909141
2017-02-24	33.80	34.17	33.42	33.74	3136380
2017-02-27	33.76	34.46	33.56	34.40	2603214
2017-02-28	34.24	34.37	33.99	34.14	2411267
2017-03-01	34.50	35.24	34.43	34.92	2297629
2017-03-02	34.74	35.37	34.44	34.99	1967292
2017-03-03	34.93	35.14	34.64	35.11	2027606
2017-03-06	34.80	35.22	34.50	35.07	2068901
2017-03-07	35.07	35.66	34.93	35.47	2574121
2017-03-08	35.49	36.00	35.40	35.87	2511731
2017-03-09	35.95	36.12	35.20	35.57	4182725
2017-03-10	35.89	36.74	35.89	36.29	2850847
2017-03-13	36.29	36.46	35.84	35.90	1718673
2017-03-14	35.75	35.90	35.40	35.75	1444486
2017-03-15	35.95	36.29	35.61	36.15	1739863
2017-03-16	36.35	37.28	36.21	37.08	2974103
2017-03-17	36.97	37.11	36.60	36.67	2526005
2017-03-20	36.60	36.60	36.13	36.40	1854252
2017-03-21	36.62	36.62	35.60	35.83	1974435
2017-03-22	35.85	35.85	35.06	35.76	2040535
2017-03-23	35.71	36.22	35.56	35.84	1681114
2017-03-24	36.00	36.27	35.71	35.87	1437769
2017-03-27	35.35	35.92	35.25	35.89	1203622
2017-03-28	35.77	36.48	35.67	36.42	2074715
2017-03-29	36.29	36.41	36.08	36.36	1588618
2017-03-30	36.18	36.55	36.06	36.39	1379957
2017-03-31	36.27	36.38	36.10	36.11	1815267
2017-04-03	36.19	36.34	35.79	35.80	1341987
2017-04-04	35.68	35.85	35.37	35.46	1951426
2017-04-05	35.68	35.97	35.20	35.23	1633000
2017-04-06	35.17	35.69	34.99	35.43	1738974
2017-04-07	35.28	35.66	35.20	35.33	1234474
2017-04-10	35.31	35.92	35.18	35.34	1265585
2017-04-11	36.22	36.67	36.00	36.58	3605165
2017-04-12	36.55	36.58	36.01	36.08	1541202
2017-04-13	36.14	36.69	36.06	36.22	2264461
2017-04-17	36.34	36.85	36.24	36.83	1415521
2017-04-18	36.65	37.37	36.53	37.09	1720096
2017-04-19	37.22	37.33	36.82	36.96	1332809
2017-04-20	37.14	37.29	36.04	36.31	3154807
2017-04-21	36.28	36.36	35.80	36.18	1832672
2017-04-24	36.64	36.74	35.73	35.93	2004552
2017-04-25	35.58	35.73	35.07	35.63	2548449
2017-04-26	35.75	36.53	35.59	36.36	1974413
2017-04-27	36.35	36.59	36.05	36.51	1554004
2017-04-28	36.49	36.49	35.56	35.99	1671304
2017-05-01	36.11	36.29	35.91	36.13	1442485
2017-05-02	36.05	36.28	35.72	36.05	1768876
2017-05-03	35.97	36.17	35.75	36.03	1580988
2017-05-04	36.08	36.60	36.01	36.47	1342174
2017-05-05	36.64	36.67	36.37	36.61	1091659
2017-05-08	36.59	36.78	36.38	36.64	1229116
2017-05-09	36.72	37.49	36.68	37.36	1691559
2017-05-10	37.26	37.51	36.97	37.26	1602683
2017-05-11	37.16	37.35	36.81	37.30	1513965
2017-05-12	37.25	37.28	36.74	37.01	1475701
2017-05-15	37.15	37.57	37.03	37.44	1408297
2017-05-16	37.58	37.67	37.23	37.63	1265483
2017-05-17	37.63	37.89	36.78	36.84	2341379
2017-05-18	36.85	37.57	36.61	37.47	1917720
2017-05-19	37.52	38.00	37.45	37.84	1727927
2017-05-22	38.00	38.29	37.75	38.03	5818957
2017-05-23	38.87	39.37	37.51	37.78	5182966
2017-05-24	37.45	38.00	37.12	37.97	2817731
2017-05-25	38.00	38.18	37.33	37.68	2869047
2017-05-26	37.50	37.60	37.34	37.39	1321890
2017-05-30	37.34	37.45	36.79	37.04	2360634
2017-05-31	37.20	37.25	36.66	36.91	2291183
2017-06-01	36.91	37.77	36.73	37.75	2354270
2017-06-02	37.82	38.52	37.81	38.29	2039038
2017-06-05	38.16	38.26	37.50	37.53	2287767
2017-06-06	37.32	37.99	37.14	37.74	2199636
2017-06-07	37.75	38.11	37.74	38.03	1891136
2017-06-08	37.92	38.07	37.65	37.86	1609407
2017-06-09	37.92	38.07	37.63	37.84	1150776
2017-06-12	37.78	38.17	37.74	37.98	1504022
2017-06-13	38.05	38.59	37.99	38.57	1394706
2017-06-14	38.70	39.40	38.44	39.12	1786830
2017-06-15	38.82	39.00	38.43	38.56	1394921
2017-06-16	38.09	38.58	38.09	38.54	1755598
2017-06-19	38.73	38.98	38.51	38.75	1316815
2017-06-20	39.13	39.75	38.71	39.02	2672239
2017-06-21	38.98	39.50	38.63	39.04	2107005
2017-06-22	38.94	39.08	38.80	38.89	1210180
2017-06-23	38.84	39.27	38.69	39.07	2170470
2017-06-26	39.11	39.35	38.96	39.30	858318
2017-06-27	39.29	39.54	38.98	39.02	1157061
2017-06-28	39.35	39.77	38.87	39.60	1248408
2017-06-29	39.50	39.65	38.83	38.91	1477061
2017-06-30	39.07	39.82	39.06	39.51	1438117
2017-07-03	39.69	39.69	39.32	39.33	533635
2017-07-05	39.26	39.65	39.02	39.61	1209143
2017-07-06	39.45	39.49	39.01	39.20	2082314
2017-07-07	39.20	40.63	39.20	40.41	2443714
2017-07-10	40.30	41.07	40.07	40.95	1814121
2017-07-11	40.18	40.36	39.73	40.11	2909829
2017-07-12	40.34	40.70	39.36	39.71	1833401
2017-07-13	39.65	40.16	39.57	40.11	1555779
2017-07-14	40.10	40.32	39.99	40.17	1401856
2017-07-17	40.16	40.26	39.80	39.87	1080900
2017-07-18	39.79	39.85	38.96	39.16	1898511
2017-07-19	39.50	39.85	39.40	39.49	1419045
2017-07-20	39.66	39.66	39.04	39.25	1125779
2017-07-21	39.23	39.98	39.23	39.30	2262191
2017-07-24	39.30	39.31	38.98	39.21	1482857
2017-07-25	39.24	39.82	39.04	39.79	1806933
2017-07-26	39.75	39.79	39.19	39.29	1268648
2017-07-27	39.20	39.52	38.97	39.32	1005597
2017-07-28	39.15	39.45	38.61	38.84	1518840
2017-07-31	38.92	39.10	38.51	38.59	1239976
2017-08-01	38.64	39.50	38.61	39.44	1325246
2017-08-02	39.44	39.72	39.08	39.43	1346279
2017-08-03	39.44	39.53	39.19	39.44	998399
2017-08-04	39.49	39.80	39.42	39.73	1079917
2017-08-07	39.80	39.83	39.53	39.73	697468
2017-08-08	39.75	40.15	39.51	39.84	1363436
2017-08-09	39.62	39.90	39.42	39.66	1157142
2017-08-10	39.36	39.42	38.42	38.42	2040512
2017-08-11	38.32	38.87	38.17	38.73	1004887
2017-08-14	39.06	39.38	38.87	39.08	978125
2017-08-15	39.14	39.41	39.05	39.21	1301149
2017-08-16	39.37	39.70	39.21	39.70	1342567
2017-08-17	39.58	39.71	38.60	38.63	1175815
2017-08-18	38.49	38.64	38.13	38.15	2154876
2017-08-21	38.20	38.40	37.98	38.26	1984297
2017-08-22	37.80	38.00	36.55	37.27	4912478
2017-08-23	37.36	38.03	37.02	37.51	3039975
2017-08-24	37.58	37.84	36.97	37.00	2433120
2017-08-25	37.18	38.06	37.18	37.78	2292590
2017-08-28	37.88	37.94	37.44	37.88	2174511
2017-08-29	37.54	38.06	37.51	37.85	2058293
2017-08-30	37.84	38.42	37.76	38.22	2093512
2017-08-31	38.31	39.10	38.25	38.96	2321607
2017-09-01	39.04	39.31	38.93	39.00	1711790
2017-09-05	38.89	39.14	37.86	38.54	2314971
2017-09-06	38.31	39.05	38.29	38.90	2403030
2017-09-07	39.06	39.43	38.81	38.93	2247935
2017-09-08	38.98	39.74	38.85	39.46	2277083
2017-09-11	39.56	39.90	39.22	39.67	2249699
2017-09-12	39.77	40.23	39.68	40.20	1314488
2017-09-13	40.19	40.24	39.48	39.87	2523323
2017-09-14	39.06	39.72	39.05	39.21	2028655
2017-09-15	39.12	39.61	38.95	39.41	2964125
2017-09-18	39.61	40.05	39.41	39.95	1658922
2017-09-19	39.87	40.43	39.79	40.20	2286985
2017-09-20	40.27	40.27	39.39	39.74	1607150
2017-09-21	39.81	40.04	39.59	39.84	1282389
2017-09-22	39.85	39.96	39.50	39.75	1658163
2017-09-25	39.58	40.34	39.58	40.21	1642511
2017-09-26	40.40	40.44	40.02	40.21	1561650
2017-09-27	40.50	40.55	39.83	40.24	2090508
2017-09-28	40.24	40.99	40.13	40.98	2265716
2017-09-29	41.07	41.60	40.82	41.47	2216686
2017-10-02	41.61	41.77	41.16	41.57	1562451
2017-10-03	41.90	42.12	41.34	41.93	2278573
2017-10-04	41.93	42.52	41.85	42.50	1596261
2017-10-05	42.58	42.69	42.18	42.33	1718946
2017-10-06	42.33	42.80	42.14	42.71	1229949
2017-10-09	42.75	42.91	42.49	42.81	12835247
2017-10-10	42.92	43.00	42.50	42.95	1124229
2017-10-11	42.90	43.20	42.87	43.10	946610
2017-10-12	43.07	43.20	42.58	42.66	1633713
2017-10-13	42.73	42.80	42.41	42.48	1287907
2017-10-16	42.59	42.80	42.47	42.76	1179494
2017-10-17	42.79	43.20	42.62	43.04	1002817
2017-10-18	43.12	43.27	42.74	43.11	1237334
2017-10-19	42.97	43.96	42.84	43.96	1293258
2017-10-20	44.11	44.33	43.90	44.21	1345427
2017-10-23	44.38	44.77	44.23	44.36	1384317
2017-10-24	44.74	44.83	44.50	44.61	1376235
2017-10-25	44.61	45.37	44.51	44.73	1398359
2017-10-26	44.96	45.40	44.78	45.32	1036639
2017-10-27	45.40	45.65	44.98	45.54	1231808
2017-10-30	45.64	45.74	44.88	45.51	2200731
2017-10-31	45.58	46.17	45.29	46.04	2014658
2017-11-01	46.26	46.63	46.00	46.63	1530954
2017-11-02	46.50	46.58	43.22	43.79	7956994
2017-11-03	44.04	44.64	43.57	43.90	2950527
2017-11-06	44.04	44.95	43.77	44.84	2199466
2017-11-07	44.85	45.75	44.80	45.35	2248435
2017-11-08	45.35	46.43	44.74	46.03	1754559
2017-11-09	45.48	46.27	44.82	45.80	3448501
2017-11-10	45.73	46.33	45.49	45.91	1699136
2017-11-13	45.82	46.27	45.66	46.05	1589779
2017-11-14	45.92	47.10	45.78	47.05	1979644
2017-11-15	46.84	47.13	43.74	46.94	1327191
2017-11-16	47.11	47.19	46.65	46.73	1725519
2017-11-17	46.59	47.45	46.41	47.00	1395338
2017-11-20	47.09	47.45	46.88	46.99	1595323
2017-11-21	47.20	48.08	47.19	47.95	1584116
2017-11-22	48.06	48.23	47.61	48.07	930618
2017-11-24	48.35	48.76	48.14	48.40	576039
2017-11-27	48.35	48.59	47.91	48.18	2158605
2017-11-28	48.45	49.51	48.43	49.47	2846316
2017-11-29	49.43	50.46	49.04	50.09	2855476
2017-11-30	50.43	50.95	49.96	50.33	3754220
2017-12-01	50.27	50.50	48.86	49.67	2951499
2017-12-04	50.46	51.08	50.31	50.66	5002001
2017-12-05	46.00	48.14	45.35	46.93	8290105
2017-12-06	46.85	47.89	46.64	46.68	4080629
2017-12-07	46.56	47.42	46.13	47.00	4776446
2017-12-08	47.32	47.91	46.92	47.87	3246728
2017-12-11	48.00	48.18	47.43	47.74	3311374
2017-12-12	47.65	48.13	47.01	47.09	3019664
2017-12-13	47.23	47.39	46.65	47.06	3039266
2017-12-14	47.09	48.02	46.91	47.08	2812782
2017-12-15	47.10	47.99	47.03	47.70	5000859
2017-12-18	48.12	48.31	47.73	47.84	2294881
2017-12-19	47.84	48.29	47.42	47.44	2012799
2017-12-20	47.69	47.88	47.13	47.39	1928415
2017-12-21	47.64	47.80	47.30	47.47	1432728
2017-12-22	47.78	47.86	47.19	47.29	1755626
2017-12-26	47.31	47.68	47.31	47.62	1544849
2017-12-27	47.76	48.27	47.63	48.03	1860302
2017-12-28	48.12	48.56	48.04	48.50	1494852
2017-12-29	48.67	48.90	47.88	48.02	1550648
2018-01-02	48.18	48.43	47.73	48.32	2035728
2018-01-03	48.64	50.50	48.58	50.42	2831279
2018-01-04	50.71	50.83	49.55	50.13	2448846
2018-01-05	50.40	51.25	50.24	51.21	2359379
2018-01-08	51.13	51.99	50.97	51.90	1845718
2018-01-09	52.11	52.41	51.66	52.10	2193338
2018-01-10	51.73	51.73	50.57	50.49	3060435
2018-01-11	51.05	51.85	50.96	51.81	2168655
2018-01-12	51.80	51.90	51.22	51.58	1188632
2018-01-16	52.02	52.09	50.60	50.83	1514123
2018-01-17	51.26	52.29	51.00	52.07	1999274
2018-01-18	52.36	52.44	51.49	51.57	1448830
2018-01-19	51.75	51.95	51.24	51.88	1412576
2018-01-22	51.98	52.54	51.71	52.54	1387349
2018-01-23	52.72	52.73	51.63	52.23	1029679
2018-01-24	52.28	52.37	51.07	51.43	1556423
2018-01-25	51.49	51.49	49.38	49.71	1952199
2018-01-26	49.88	50.09	48.99	49.31	1402725
2018-01-29	49.14	49.18	47.40	47.49	2735753
2018-01-30	46.97	47.43	46.18	47.02	2905322
2018-01-31	47.66	48.37	46.48	46.58	2283185
2018-02-01	46.15	47.69	46.13	47.35	2934760
2018-02-02	46.84	47.20	46.00	46.40	4698786
2018-02-05	45.94	46.73	44.59	44.82	3834316
2018-02-06	43.70	47.12	43.37	46.75	3198725
2018-02-07	46.56	47.81	46.02	46.04	2611201
2018-02-08	45.97	46.05	43.75	43.75	2838755
2018-02-09	44.46	44.97	43.07	44.53	2669650
2018-02-12	44.81	45.59	44.24	45.31	2121151
2018-02-13	45.23	45.67	45.02	45.59	1703710
2018-02-14	45.06	46.69	45.06	46.49	1969031
2018-02-15	46.84	46.93	45.99	46.59	1615638
2018-02-16	46.62	47.44	46.47	47.07	1539174
2018-02-20	46.86	47.48	46.53	46.78	1538617
2018-02-21	47.00	48.31	46.63	46.68	2500642
2018-02-22	46.85	47.02	46.12	46.24	2366197
2018-02-23	46.31	46.56	45.46	46.55	2191550
2018-02-26	47.00	47.70	46.37	47.53	3489211
2018-02-27	48.48	49.24	44.88	45.10	6174819
2018-02-28	45.38	45.39	43.43	43.83	4864406
2018-03-01	43.92	44.37	42.88	43.84	3825356
2018-03-02	43.36	44.02	42.93	43.91	1997954
2018-03-05	43.61	44.79	43.50	44.32	1938990
2018-03-06	44.62	45.08	44.05	45.06	1519863
2018-03-07	44.59	45.27	44.07	44.74	1349448
2018-03-08	44.90	45.19	44.35	45.01	1355700
2018-03-09	45.34	45.37	44.51	45.22	1549361
2018-03-12	45.23	45.56	44.87	44.94	1976151
2018-03-13	45.23	45.76	44.86	45.11	1718561
2018-03-14	45.40	45.40	44.06	44.38	1398799
2018-03-15	44.64	44.67	43.59	43.85	1535818
2018-03-16	43.94	44.91	43.83	44.79	2532826
2018-03-19	44.65	44.69	43.98	44.58	2039459
2018-03-20	44.64	45.00	44.01	44.09	1172049
2018-03-21	44.22	45.29	43.97	45.00	1501759
2018-03-22	44.43	45.38	44.04	44.05	1583348
2018-03-23	44.41	45.24	43.80	43.80	1881426
2018-03-26	44.63	44.85	43.34	44.23	1621173
2018-03-27	44.53	44.53	43.09	43.40	2194084
2018-03-28	43.35	43.58	42.57	42.67	1971892
2018-03-29	42.92	43.43	42.73	43.25	1699340
2018-04-02	43.07	43.08	40.98	41.95	2145431
2018-04-03	42.16	42.25	40.86	42.14	1978975
2018-04-04	41.61	43.96	41.61	43.85	3183890
2018-04-05	44.22	45.29	44.07	44.62	2688555
2018-04-06	44.36	44.80	42.59	43.19	1865222
2018-04-09	43.42	43.78	43.00	43.03	1355682
2018-04-10	43.73	43.91	43.06	43.30	1618585
2018-04-11	42.98	43.68	42.82	42.76	1259532
2018-04-12	42.86	43.10	42.00	42.26	2125316
2018-04-13	42.56	42.80	42.04	42.35	1490881
2018-04-16	42.58	43.25	42.31	42.69	2920979
2018-04-17	43.12	43.55	42.95	43.41	1696989
2018-04-18	43.66	43.66	43.12	43.30	1221152
2018-04-19	43.17	43.17	40.92	41.68	2678416
2018-04-20	41.62	42.01	41.16	41.37	1974881
2018-04-23	41.49	41.94	40.85	41.47	1150361
2018-04-24	41.93	42.38	40.68	40.99	2247334
2018-04-25	41.06	42.08	40.63	42.03	2874573
2018-04-26	42.33	43.16	41.56	42.95	2703695
2018-04-27	42.91	43.83	42.76	43.52	2003213
2018-04-30	43.47	43.70	42.16	42.16	1694378
2018-05-01	42.16	43.08	41.98	42.95	2016962
2018-05-02	42.94	43.03	41.96	42.07	1325696
2018-05-03	42.12	42.87	41.79	42.78	998079
2018-05-04	42.65	43.61	42.26	43.44	1062233
2018-05-07	43.65	43.68	43.02	43.52	1543998
2018-05-08	43.29	43.81	43.09	43.61	1535659
2018-05-09	43.54	43.58	42.04	42.26	1960905
2018-05-10	42.37	42.95	42.31	42.53	1360972
2018-05-11	42.51	42.91	42.46	42.66	1330689
2018-05-14	42.94	43.07	42.44	42.79	1557403
2018-05-15	42.30	42.36	40.73	40.89	3848207
2018-05-16	40.89	41.72	40.70	41.70	2221471
2018-05-17	41.66	42.54	41.66	42.40	2453724
2018-05-18	42.35	43.40	42.18	43.16	2524392
2018-05-21	43.46	43.83	43.19	43.63	3208420
2018-05-22	41.88	41.96	39.40	39.46	7728211
2018-05-23	39.05	40.22	39.02	39.91	4269682
2018-05-24	39.94	40.70	39.72	40.04	3939579
2018-05-25	39.83	41.23	39.82	40.77	2159527
2018-05-29	40.47	41.33	40.41	40.93	1821996
2018-05-30	41.19	41.23	39.85	39.90	3134650
2018-05-31	40.07	40.07	39.29	39.49	4546021
2018-06-01	39.77	39.77	39.19	39.53	1454134
2018-06-04	39.67	39.99	39.45	39.62	1089723
2018-06-05	39.54	39.88	39.17	39.31	2158485
2018-06-06	39.44	39.50	38.47	39.20	3188295
2018-06-07	39.30	39.68	39.00	39.33	3977119
2018-06-08	39.32	40.67	39.17	40.52	2097875
2018-06-11	40.52	40.69	40.12	40.13	1625133
2018-06-12	40.26	40.89	40.12	40.72	1574280
2018-06-13	40.35	40.35	38.76	38.96	3707115
2018-06-14	38.92	39.21	38.20	39.05	2412399
2018-06-15	38.88	39.13	38.15	38.70	2935052
2018-06-18	38.36	38.96	37.55	37.78	2276520
2018-06-19	37.58	38.24	37.38	37.57	2400697
2018-06-20	37.52	37.71	36.80	37.40	2782009
2018-06-21	37.48	37.72	37.18	37.40	2563080
2018-06-22	37.26	37.65	36.94	37.11	3506726
2018-06-25	37.11	37.18	36.12	36.45	1856906
2018-06-26	37.45	38.23	36.57	36.87	2619399
2018-06-27	36.93	37.05	36.00	36.01	1695988
2018-06-28	36.11	36.53	35.72	36.46	2819989
2018-06-29	36.98	37.49	36.86	36.99	2340860
2018-07-02	36.65	37.15	36.31	36.74	2199585
2018-07-03	36.90	37.24	36.69	36.88	1004646
2018-07-05	37.15	37.22	36.41	37.00	1615548
2018-07-06	37.10	37.53	36.78	37.01	1257261
2018-07-09	38.15	38.15	37.34	37.83	2556459
2018-07-10	37.95	38.05	37.00	37.21	2657384
2018-07-11	37.12	37.41	36.98	37.06	1822499
2018-07-12	37.28	37.38	36.76	37.15	1407063
2018-07-13	37.18	37.34	36.99	37.14	2181937
2018-07-16	37.07	37.33	36.58	37.01	1622845
2018-07-17	37.00	38.18	36.92	38.04	1957117
2018-07-18	37.67	37.91	37.18	37.86	1701703
2018-07-19	37.89	38.25	37.71	38.05	1181014
2018-07-20	38.06	38.06	37.15	37.34	1297604
2018-07-23	37.25	37.46	36.77	36.93	1887657
2018-07-24	36.94	37.13	36.14	36.25	2543445
2018-07-25	36.18	36.18	34.34	34.97	4328745
2018-07-26	35.18	35.85	34.75	35.68	3408752
2018-07-27	35.81	36.00	34.92	35.14	2080296
2018-07-30	35.15	35.61	35.09	35.17	1568822
2018-07-31	35.34	35.62	35.00	35.26	1624917
2018-08-01	35.14	35.34	34.80	35.31	2131915
2018-08-02	34.92	35.18	34.63	34.88	1882760
2018-08-03	34.92	35.28	34.72	35.08	1434318
2018-08-06	35.07	35.30	34.63	35.27	982950
2018-08-07	35.27	36.09	35.20	35.92	1549622
2018-08-08	35.95	36.29	35.73	36.04	1892752
2018-08-09	36.14	36.68	35.95	36.28	1615517
2018-08-10	36.05	36.10	35.23	35.67	1981268
2018-08-13	35.49	35.49	34.04	34.17	3141090
2018-08-14	34.23	34.74	34.12	34.22	2554427
2018-08-15	33.94	34.17	33.47	34.12	2510430
2018-08-16	34.20	34.80	34.07	34.11	2008202
2018-08-17	34.07	34.68	34.07	34.40	1936346
2018-08-20	34.61	35.30	34.58	34.73	3890018
2018-08-21	38.22	39.80	37.80	39.52	20213261
2018-08-22	39.61	39.78	38.35	38.37	5178291
2018-08-23	38.30	38.47	37.24	37.29	3424803
2018-08-24	37.35	37.46	36.83	37.01	2520561
2018-08-27	37.10	37.81	36.98	37.52	1809737
2018-08-28	37.47	37.52	36.91	37.12	1876977
2018-08-29	37.18	37.22	36.38	36.88	1519495
2018-08-30	36.63	36.84	36.04	36.25	2266813
2018-08-31	36.21	36.63	36.06	36.23	1343261
2018-09-04	36.16	36.75	36.11	36.64	2494084
2018-09-05	36.72	37.66	36.48	37.40	2695706
2018-09-06	37.47	37.90	36.60	36.83	2217579
2018-09-07	36.45	36.97	35.99	36.09	2363680
2018-09-10	36.16	36.55	36.03	36.29	1707841
2018-09-11	36.10	36.97	35.99	36.57	1831957
2018-09-12	36.67	37.06	36.41	36.95	1744253
2018-09-13	36.90	36.95	35.61	36.35	2653002
2018-09-14	36.00	36.92	35.63	36.78	1970864
2018-09-17	36.88	37.00	36.06	36.17	1441915
2018-09-18	36.19	36.70	36.11	36.49	1209183
2018-09-19	36.49	37.08	36.24	36.33	1333580
2018-09-20	36.44	36.57	35.29	35.86	2693457
2018-09-21	35.81	35.98	35.21	35.85	4819214
2018-09-24	35.50	35.84	35.04	35.12	2405230
2018-09-25	35.11	35.34	35.02	35.25	2365114
2018-09-26	35.70	35.75	33.98	34.36	2701417
2018-09-27	34.32	34.32	33.47	33.55	3199306
2018-09-28	33.50	33.97	32.92	33.03	3174166
2018-10-01	33.14	33.34	32.92	33.15	3005879
2018-10-02	33.09	33.75	33.02	33.40	2646435
2018-10-03	33.34	33.78	32.57	32.74	4174081
2018-10-04	32.52	32.54	31.89	32.28	3230809
2018-10-05	32.36	32.54	31.49	32.06	4108645
2018-10-08	31.93	32.70	31.79	32.50	2663475
2018-10-09	32.24	32.52	31.59	31.70	3131629
2018-10-10	31.61	32.38	31.38	31.31	2674186
2018-10-11	31.31	31.73	31.03	31.35	3814769
2018-10-12	31.86	31.89	30.98	31.24	3639572
2018-10-15	31.07	31.49	30.97	31.00	2677134
2018-10-16	31.30	32.11	30.89	32.02	2833371
2018-10-17	31.27	31.33	30.51	31.19	2904149
2018-10-18	30.33	31.77	30.23	31.30	4591274
2018-10-19	31.26	31.40	29.82	30.02	3081241
2018-10-22	29.68	30.13	28.68	29.06	4306912
2018-10-23	28.69	30.63	28.69	30.25	6467175
2018-10-24	30.21	30.73	28.92	28.93	4037868
2018-10-25	29.74	30.56	29.67	30.38	3347431
2018-10-26	29.81	32.00	29.77	31.31	5388036
2018-10-29	31.86	31.92	30.15	30.53	2903575
2018-10-30	30.37	33.32	30.10	33.20	5795880
2018-10-31	33.65	34.36	33.22	33.66	11409728
2018-11-01	33.62	34.08	32.96	33.50	5504635
2018-11-02	33.69	33.83	32.41	32.74	3643233
2018-11-05	32.60	33.62	32.52	33.52	3222766
2018-11-06	33.32	33.50	32.81	33.16	2486777
2018-11-07	33.49	33.54	32.59	33.39	2487237
2018-11-08	32.55	33.09	31.50	32.36	3974411
2018-11-09	32.30	32.94	32.02	32.38	2849120
2018-11-12	32.11	32.67	31.93	31.98	1570327
2018-11-13	32.12	32.83	32.07	32.33	2733736
2018-11-14	32.66	32.78	31.47	31.83	3118715
2018-11-15	30.86	30.90	29.25	29.94	5646077
2018-11-16	29.75	30.50	29.69	30.39	3375785
2018-11-19	30.36	31.34	30.28	31.07	2771252
2018-11-20	30.42	31.89	30.30	31.68	3139708
2018-11-21	31.89	32.80	31.40	32.57	3061660
2018-11-23	32.36	33.18	32.33	32.60	1576366
2018-11-26	32.94	33.33	32.53	33.06	3377704
2018-11-27	32.83	33.38	32.68	33.09	3080531
2018-11-28	33.07	33.69	31.75	33.58	3606055
2018-11-29	33.35	34.12	33.23	33.61	3584955
2018-11-30	33.34	33.49	32.59	32.97	11072077
2018-12-03	33.48	33.67	31.93	33.53	4750840
2018-12-04	31.14	34.33	30.17	32.99	16685587
2018-12-06	32.50	33.81	32.10	33.20	4787856
2018-12-07	33.19	34.09	33.06	33.14	4108377
2018-12-10	33.20	33.53	31.97	32.11	3326832
2018-12-11	32.45	32.73	31.84	31.89	3361830
2018-12-12	32.29	33.33	31.99	32.92	2927238
2018-12-13	32.92	33.26	32.40	32.64	2917851
2018-12-14	32.26	33.06	32.06	32.22	2374033
2018-12-17	32.17	32.72	31.88	31.96	3289209
2018-12-18	32.29	33.21	31.88	32.32	3374576
2018-12-19	32.38	33.51	31.96	31.98	3231923
2018-12-20	31.87	32.81	31.45	32.42	4432338
2018-12-21	32.16	32.82	31.08	31.14	5459514
2018-12-24	30.99	31.42	30.51	31.19	1388640
2018-12-26	31.42	32.88	30.74	32.81	2477466
2018-12-27	32.25	33.08	31.75	32.76	2447848
2018-12-28	32.76	33.44	32.50	33.20	1898370
2018-12-31	33.29	33.66	32.10	32.93	1475808
2019-01-02	32.38	33.72	32.30	33.46	1698857
2019-01-03	33.32	33.79	32.87	33.20	1368377
2019-01-04	33.65	35.08	33.52	34.90	2505641
2019-01-07	35.09	35.91	34.74	35.33	2883765
2019-01-08	35.63	35.80	34.67	35.03	2188464
2019-01-09	35.22	36.61	34.59	36.20	4066901
2019-01-10	36.08	36.36	35.60	36.14	2516098
2019-01-11	35.93	36.63	35.67	35.90	1906802
2019-01-14	35.75	36.08	35.58	35.70	1572101
2019-01-15	35.84	36.29	35.64	36.11	1536548
2019-01-16	36.08	36.48	35.62	35.77	2439759
2019-01-17	35.49	35.66	34.84	35.19	2522504
2019-01-18	35.26	35.37	34.61	34.95	1733075
2019-01-22	34.79	34.81	34.29	34.49	1641440
2019-01-23	34.14	35.11	34.06	34.83	1509420
2019-01-24	34.86	35.59	34.80	35.42	1719002
2019-01-25	35.73	35.98	34.78	34.98	1760131
2019-01-28	34.72	35.26	34.59	34.86	1198906
2019-01-29	34.26	35.28	33.52	35.16	1872257
2019-01-30	35.40	35.86	34.74	35.72	1463268
2019-01-31	35.76	37.13	35.30	36.94	3078715
2019-02-01	37.01	37.62	36.81	36.97	2579247
2019-02-04	36.92	37.08	36.51	36.84	2190075
2019-02-05	36.77	37.53	36.57	37.31	1208000
2019-02-06	37.11	37.33	36.07	36.32	1358159
2019-02-07	36.25	36.69	36.03	36.66	949188
2019-02-08	36.41	36.65	36.01	36.35	785256
2019-02-11	36.44	36.44	35.86	35.95	1590060
2019-02-12	36.10	37.60	36.10	37.46	2411515
2019-02-13	37.55	37.55	36.46	36.62	1655482
2019-02-14	36.38	36.99	36.21	36.71	1686165
2019-02-15	36.71	37.15	36.54	36.85	1404384
2019-02-19	37.03	37.47	36.85	37.09	1751403
2019-02-20	37.05	37.22	36.64	36.73	1956473
2019-02-21	36.54	37.41	36.40	37.30	2485707
2019-02-22	37.51	37.87	37.25	37.68	1183237
2019-02-25	37.89	37.96	37.08	37.31	2386168
2019-02-26	37.06	37.64	36.58	37.27	2558018
2019-02-27	37.47	37.63	36.06	36.33	3869313
2019-02-28	35.68	36.23	35.55	35.60	3012742
2019-03-01	35.93	36.20	34.84	35.46	2018783
2019-03-04	35.57	36.27	35.57	35.87	1820465
2019-03-05	35.88	35.93	34.99	35.03	2103642
2019-03-06	35.03	35.31	34.65	34.82	2426949
2019-03-07	34.75	35.85	34.73	35.51	2661694
2019-03-08	35.42	36.14	34.98	35.59	1662683
2019-03-11	35.60	36.40	35.60	36.38	1777076
2019-03-12	36.47	36.58	36.02	36.11	1092260
2019-03-13	36.20	36.43	35.60	35.73	1746176
2019-03-14	35.77	36.35	35.38	36.15	2327769
2019-03-15	36.28	36.66	35.70	35.93	2676017
2019-03-18	35.89	36.22	35.53	36.00	1642452
2019-03-19	36.04	36.32	35.17	35.30	1956590
2019-03-20	35.16	35.45	34.34	34.88	2695714
2019-03-21	34.87	36.02	34.68	35.74	1644483
2019-03-22	35.65	36.46	35.33	35.46	2009304
2019-03-25	35.41	36.57	35.26	36.46	2442603
2019-03-26	36.40	36.60	35.92	36.45	2142630
2019-03-27	37.18	37.89	36.63	37.16	2437121
2019-03-28	37.10	37.14	36.31	36.41	1420662
2019-03-29	36.56	37.09	36.02	36.20	1942211
2019-04-01	36.27	36.32	35.50	36.19	1472263
2019-04-02	36.11	36.14	35.62	36.01	1109806
2019-04-03	36.28	36.92	35.94	36.53	1531670
2019-04-04	36.48	37.28	36.40	37.23	1350708
2019-04-05	37.35	37.98	37.34	37.66	1409449
2019-04-08	37.55	37.92	37.43	37.86	1059226
2019-04-09	37.67	37.82	37.20	37.25	1046784
2019-04-10	37.25	37.62	37.03	37.34	1023233
2019-04-11	37.38	37.91	37.17	37.64	1506710
2019-04-12	37.80	37.90	37.24	37.49	1112115
2019-04-15	37.64	37.78	37.13	37.61	2381185
2019-04-16	37.86	38.38	37.66	38.34	1763596
2019-04-17	38.50	39.01	38.21	38.72	1744463
2019-04-18	38.65	39.46	38.53	39.22	1454303
2019-04-22	39.17	39.35	38.18	38.20	1012922
2019-04-23	38.63	38.98	38.27	38.61	1747097
2019-04-24	38.57	38.72	38.03	38.38	1072237
2019-04-25	37.81	37.82	36.42	37.56	1507548
2019-04-26	37.57	37.57	36.96	37.43	1079720
2019-04-29	37.51	37.75	37.14	37.58	1355892
2019-04-30	37.58	38.27	37.49	38.10	1176267
2019-05-01	38.30	39.19	38.16	38.16	1404181
2019-05-02	38.22	38.95	37.95	38.30	729962
2019-05-03	38.56	38.99	37.79	38.94	1767474
2019-05-06	38.43	38.82	38.03	38.71	940850
2019-05-07	38.43	38.67	37.69	38.00	992000
2019-05-08	37.97	38.20	37.62	37.63	631006
2019-05-09	37.53	38.32	37.29	38.17	880873
2019-05-10	38.15	38.29	37.70	38.21	866766
2019-05-13	37.73	38.17	37.46	37.95	1238593
2019-05-14	37.90	38.82	37.67	38.37	925871
2019-05-15	38.21	38.75	38.10	38.65	1375706
2019-05-16	38.94	39.58	38.84	39.03	1425990
2019-05-17	38.74	39.30	38.39	38.42	1443746
2019-05-20	38.31	38.85	37.44	37.51	1942910
2019-05-21	37.52	38.50	37.25	38.35	2238254
2019-05-22	36.61	38.59	36.29	36.60	4337401
2019-05-23	36.24	36.24	35.31	35.66	3055490
2019-05-24	35.87	36.35	35.87	36.31	2208854
2019-05-28	36.38	36.52	35.93	36.01	1902438
2019-05-29	35.90	36.17	35.11	35.54	2011458
2019-05-30	35.30	35.74	34.95	35.47	1678815
2019-05-31	35.24	35.39	34.55	34.77	1854927
2019-06-03	34.69	35.97	34.61	35.62	2461999
2019-06-04	35.90	36.23	35.71	36.16	1284093
2019-06-05	36.41	36.64	35.81	36.49	1247224
2019-06-06	36.50	37.10	36.19	36.47	1219666
2019-06-07	36.67	37.36	36.56	37.17	1133862
2019-06-10	37.25	37.67	36.88	37.15	919953
2019-06-11	37.34	37.34	36.13	36.39	1538681
2019-06-12	36.42	37.34	36.30	37.00	1897138
2019-06-13	37.27	37.87	37.14	37.64	1301912
2019-06-14	37.48	38.46	37.23	38.28	1954970
2019-06-17	38.24	38.31	37.30	37.55	1386422
2019-06-18	37.69	38.24	37.08	37.65	1196513
2019-06-19	37.62	37.72	36.28	37.15	1643089
2019-06-20	37.39	37.66	36.71	37.44	1525131
2019-06-21	37.21	37.39	36.35	36.45	2141592
2019-06-24	36.55	36.91	36.15	36.49	1391620
2019-06-25	37.22	37.27	35.15	35.79	3209748
2019-06-26	35.69	36.01	35.29	35.76	1586332
2019-06-27	36.27	36.59	35.72	36.52	1344732
2019-06-28	36.50	37.01	36.50	36.62	2398135
2019-07-01	37.09	37.16	36.50	36.96	1182154
2019-07-02	37.01	37.21	36.54	36.93	975077
2019-07-03	37.00	37.33	36.88	37.27	487806
2019-07-05	36.94	37.07	36.44	36.79	844401
2019-07-08	36.72	37.25	36.56	37.05	1259160
2019-07-09	37.04	37.21	36.18	36.25	1454789
2019-07-10	36.75	36.98	36.33	36.66	2591690
2019-07-11	36.61	36.75	35.82	36.29	1431348
2019-07-12	36.49	37.03	36.28	36.80	1296959
2019-07-15	37.03	37.20	36.28	36.42	1136953
2019-07-16	36.39	37.27	36.36	37.18	1099454
2019-07-17	37.24	37.37	36.43	36.46	1099413
2019-07-18	36.44	36.70	35.91	36.27	1719791
2019-07-19	36.37	36.59	36.03	36.10	949756
2019-07-22	36.24	36.32	35.39	35.46	1055258
2019-07-23	35.56	35.65	34.79	34.98	2160735
2019-07-24	35.02	35.46	34.91	35.28	1898556
2019-07-25	35.53	36.05	35.53	35.74	1761499
2019-07-26	35.77	36.07	35.48	35.52	1521742
2019-07-29	35.55	36.14	35.23	35.52	2625121
2019-07-30	35.54	36.47	35.51	36.26	1493844
2019-07-31	36.35	36.44	35.50	35.97	1890263
2019-08-01	36.06	37.22	35.76	36.51	1769267
2019-08-02	36.40	36.55	35.81	36.02	855701
2019-08-05	35.68	35.84	34.76	35.04	1734230
2019-08-06	35.09	35.68	34.93	35.62	2713847
2019-08-07	35.44	36.17	35.14	36.13	2029442
2019-08-08	36.39	36.66	36.28	36.47	1092173
2019-08-09	36.26	36.27	35.88	35.96	750784
2019-08-12	35.72	35.72	35.28	35.47	574257
2019-08-13	36.53	36.53	35.37	35.86	1002366
2019-08-14	35.49	35.59	34.83	35.03	2001659
2019-08-15	35.01	35.25	34.75	34.77	1146665
2019-08-16	35.02	35.38	34.55	35.22	1600291
2019-08-19	35.52	36.53	35.45	36.41	1923630
2019-08-20	36.48	37.08	36.02	36.91	3242340
2019-08-21	35.70	36.15	34.59	35.26	5866107
2019-08-22	35.20	36.09	34.98	36.00	2362877
2019-08-23	35.79	36.39	34.87	34.94	2374951
2019-08-26	35.17	35.88	35.10	35.67	1962081
2019-08-27	35.94	35.95	35.36	35.61	2597960
2019-08-28	35.47	35.80	35.05	35.71	1772879
2019-08-29	35.84	36.22	35.69	36.13	823759
2019-08-30	36.15	36.29	35.92	36.19	1126979
2019-09-03	36.00	36.34	35.85	36.21	1497033
2019-09-04	36.50	36.83	36.29	36.62	1057016
2019-09-05	36.89	37.19	36.18	36.43	1304018
2019-09-06	36.40	36.90	36.40	36.70	1811349
2019-09-09	36.58	36.89	36.20	36.37	1566049
2019-09-10	36.38	37.20	36.03	37.19	2490837
2019-09-11	37.36	38.40	37.23	38.39	2107045
2019-09-12	38.50	38.68	38.02	38.46	1632228
2019-09-13	38.45	38.76	37.88	38.74	2444765
2019-09-16	38.58	41.70	38.40	40.76	7095448
2019-09-17	40.54	41.37	40.10	40.68	3507668
2019-09-18	40.14	40.22	38.97	39.19	4520174
2019-09-19	39.22	39.41	38.87	39.13	2924587
2019-09-20	39.29	39.42	38.99	39.00	2638375
2019-09-23	38.91	39.53	38.87	39.23	1667241
2019-09-24	39.34	40.25	39.33	39.71	2730569
2019-09-25	40.29	40.42	39.65	40.37	1780562
2019-09-26	40.50	40.87	40.27	40.45	1128659
2019-09-27	40.69	40.74	39.86	40.10	1411552
2019-09-30	40.17	41.24	40.13	41.05	1342316
2019-10-01	41.05	41.15	40.19	40.27	1434403
2019-10-02	40.43	40.61	39.20	39.68	1536714
2019-10-03	39.67	39.95	38.96	39.28	1422818
2019-10-04	39.41	39.76	38.92	39.73	1678921
2019-10-07	39.53	39.78	39.26	39.54	1079112
2019-10-08	39.41	39.84	39.13	39.31	1009189
2019-10-09	39.52	39.72	39.09	39.03	847763
2019-10-10	39.10	39.49	39.04	39.28	1114216
2019-10-11	39.71	39.95	39.46	39.47	1302557
2019-10-14	38.89	39.50	38.41	39.25	1123040
2019-10-15	39.38	39.66	39.31	39.58	1354073
2019-10-16	39.71	40.76	39.65	40.73	1775239
2019-10-17	40.97	41.40	40.59	40.60	1219600
2019-10-18	40.57	40.69	40.27	40.59	1264716
2019-10-21	40.95	41.01	40.21	40.38	2077747
2019-10-22	40.83	41.43	40.37	41.22	1396974
2019-10-23	40.91	41.09	40.53	40.89	1496608
2019-10-24	40.89	41.25	40.60	41.21	826466
2019-10-25	41.23	41.53	40.89	40.93	1090858
2019-10-28	41.01	41.22	39.82	39.86	2238128
2019-10-29	39.76	40.34	39.58	39.66	1404496
2019-10-30	39.60	40.02	38.61	40.01	1208257
2019-10-31	39.91	40.15	39.55	39.77	1131344
2019-11-01	40.09	40.88	39.92	40.78	1016219
2019-11-04	40.88	41.06	39.69	39.87	1523371
2019-11-05	39.73	39.96	39.16	39.49	1329701
2019-11-06	39.57	39.92	39.23	39.77	1542660
2019-11-07	39.81	39.94	38.43	39.17	1805252
2019-11-08	39.15	39.73	39.03	39.72	959431
2019-11-11	39.65	40.31	39.47	40.26	986799
2019-11-12	40.54	40.76	39.27	39.62	2107526
2019-11-13	39.48	40.21	39.44	40.07	1084453
2019-11-14	39.87	40.46	39.86	40.37	924481
2019-11-15	40.46	40.53	39.78	40.08	1247698
2019-11-18	40.15	40.68	39.96	40.52	1288357
2019-11-19	40.53	40.64	39.95	39.96	667358
2019-11-20	39.90	40.57	39.83	40.02	994686
2019-11-21	40.09	40.20	39.46	39.47	1242192
2019-11-22	39.65	39.92	39.34	39.39	978460
2019-11-25	39.71	40.32	39.71	40.27	1525366
2019-11-26	40.30	40.72	40.06	40.71	1191748
2019-11-27	40.82	40.91	40.33	40.37	820689
2019-11-29	40.26	40.74	40.15	40.17	447251
2019-12-02	40.14	40.22	39.40	39.73	1095612
2019-12-03	39.52	40.02	39.35	39.83	2036727
2019-12-04	39.95	40.27	39.50	40.11	1613320
2019-12-05	39.97	40.94	39.97	40.91	1777464
2019-12-06	40.92	41.45	40.72	40.88	2506960
2019-12-09	41.07	41.62	40.84	41.42	2728682
2019-12-10	40.48	40.65	39.23	39.40	4905853
2019-12-11	39.14	40.21	39.14	40.08	2159486
2019-12-12	40.06	40.39	39.19	39.24	2374703
2019-12-13	38.80	39.77	38.79	39.73	2573488
2019-12-16	39.73	39.93	39.22	39.50	1819254
2019-12-17	39.34	40.12	39.33	39.58	2184586
2019-12-18	39.72	39.91	39.20	39.51	2222737
2019-12-19	39.32	39.59	38.59	39.01	2477734
2019-12-20	39.19	40.08	39.15	39.98	3459649
2019-12-23	39.91	40.15	39.31	39.57	1714812
2019-12-24	39.61	39.98	39.40	39.81	631902
2019-12-26	39.75	39.94	39.47	39.79	1638748
2019-12-27	39.86	40.21	39.55	39.88	1346446
2019-12-30	39.72	39.77	39.25	39.44	1695784
2019-12-31	39.27	39.82	39.26	39.51	1553501
2020-01-02	39.68	40.10	39.52	40.08	1811492
2020-01-03	39.84	40.89	39.78	40.78	2041502
2020-01-06	40.20	40.92	40.15	40.38	2776111
2020-01-07	40.46	41.21	40.45	41.05	2490280
2020-01-08	41.49	42.49	41.33	41.23	3193161
2020-01-09	41.35	41.61	40.90	41.06	1848713
2020-01-10	40.77	41.68	40.70	41.33	3623280
2020-01-13	41.44	42.17	41.44	42.03	2399970
2020-01-14	42.17	43.00	42.00	42.82	3517965
2020-01-15	42.92	44.25	42.87	44.07	3305539
2020-01-16	44.19	44.85	43.87	44.64	2758325
2020-01-17	44.88	44.91	44.05	44.18	1716957
2020-01-21	44.37	45.00	44.08	44.90	1362586
2020-01-22	44.90	45.49	44.77	45.19	2256966
2020-01-23	45.32	46.58	45.26	46.29	2280956
2020-01-24	46.28	46.66	45.33	45.60	2370319
2020-01-27	45.32	45.93	45.02	45.33	1375247
2020-01-28	45.77	46.09	45.46	45.87	1941164
2020-01-29	45.94	46.01	44.96	45.26	2152632
2020-01-30	45.22	45.48	44.80	45.16	1183431
2020-01-31	45.22	45.22	44.20	44.36	1972793
2020-02-03	44.44	45.02	44.27	44.57	1881867
2020-02-04	44.88	45.04	44.36	44.52	1550384
2020-02-05	45.74	47.33	45.29	47.29	3163377
2020-02-06	47.40	47.65	46.91	47.27	1472531
2020-02-07	47.30	48.15	47.10	47.96	1853720
2020-02-10	47.98	48.64	47.75	48.58	1502277
2020-02-11	48.84	49.31	48.44	49.25	1330786
2020-02-12	49.09	49.12	48.05	48.46	2161732
2020-02-13	48.38	48.68	47.98	48.11	1475711
2020-02-14	48.08	48.24	46.75	47.58	4363753
2020-02-18	47.57	47.79	47.03	47.05	1947781
2020-02-19	47.36	47.83	47.15	47.35	1907433
2020-02-20	47.22	48.26	47.11	48.14	1605269
2020-02-21	48.17	48.65	47.76	47.84	1569174
2020-02-24	46.96	47.64	46.80	46.98	1908222
2020-02-25	47.39	47.55	44.26	44.29	3144749
2020-02-26	39.59	40.50	37.72	37.82	7346035
2020-02-27	37.22	39.56	36.17	38.01	5333750
2020-02-28	37.01	38.16	36.33	37.03	4142565
2020-03-02	37.21	38.70	37.10	38.70	3751021
2020-03-03	38.76	39.95	38.11	38.74	3446843
2020-03-04	39.56	40.68	39.16	40.54	2782927
2020-03-05	39.60	39.60	37.83	37.97	3152666
2020-03-06	36.81	37.94	36.02	36.97	3641111
2020-03-09	34.76	35.32	32.06	34.11	3131422
2020-03-10	34.89	35.36	32.66	34.42	3679356
2020-03-11	33.40	33.92	30.42	30.67	3989879
2020-03-12	28.18	28.18	25.26	26.99	3524085
2020-03-13	28.44	28.93	25.09	26.85	3315042
2020-03-16	23.40	24.24	18.82	18.99	4744587
2020-03-17	19.34	19.39	15.32	15.59	6868773
2020-03-18	14.46	15.15	13.28	15.00	7330677
2020-03-19	15.07	17.37	14.00	17.12	4448143
2020-03-20	17.55	17.82	15.30	15.82	4827298
2020-03-23	15.81	15.81	13.37	13.80	5817176
2020-03-24	14.97	19.49	14.97	19.19	6469869
2020-03-25	20.23	22.33	19.27	21.70	5303697
2020-03-26	21.99	22.96	21.11	22.12	3259921
2020-03-27	20.95	22.80	20.12	21.66	3210092
2020-03-30	20.50	20.99	19.50	20.31	2480041
2020-03-31	20.27	20.31	19.01	19.25	3095706
2020-04-01	18.19	18.50	16.91	17.54	2989971
2020-04-02	16.75	18.24	16.75	17.35	2592531
2020-04-03	17.35	18.08	16.91	17.85	2950045
2020-04-06	19.03	21.90	19.00	21.01	4548144
2020-04-07	22.69	23.26	20.62	20.61	4018102
2020-04-08	21.34	23.32	20.84	22.97	4493482
2020-04-09	24.00	25.87	23.26	23.75	4414702
2020-04-13	23.59	23.74	21.47	21.92	3331240
2020-04-14	22.93	23.39	22.49	23.01	2507045
2020-04-15	21.55	22.11	20.67	21.37	2487439
2020-04-16	21.44	21.80	21.00	21.48	2295319
2020-04-17	22.73	23.45	21.43	21.83	2819891
2020-04-20	21.15	21.36	20.19	20.28	3081685
2020-04-21	19.70	20.67	19.37	20.26	2471888
2020-04-22	20.87	21.14	20.25	20.30	2214142
2020-04-23	20.64	21.62	20.25	21.22	2704000
2020-04-24	20.93	22.26	20.85	22.08	2029441
2020-04-27	22.36	23.86	22.28	23.61	2148583
2020-04-28	25.08	25.95	24.44	24.51	2783081
2020-04-29	25.96	26.43	25.17	26.24	3651973
2020-04-30	25.53	25.62	23.99	24.02	3134868
2020-05-01	23.17	23.88	22.90	23.85	2111254
2020-05-04	23.50	24.67	22.94	24.59	1610588
2020-05-05	25.02	25.77	24.83	24.97	1628637
2020-05-06	25.08	25.59	24.38	25.02	1375747
2020-05-07	25.42	26.15	25.38	25.85	2615155
2020-05-08	26.38	27.44	25.94	27.35	2583115
2020-05-11	26.60	27.54	26.10	26.99	2296500
2020-05-12	27.22	27.48	26.22	26.31	2482081
2020-05-13	26.08	26.08	24.37	24.67	2356888
2020-05-14	24.00	24.58	23.11	24.51	2105752
2020-05-15	24.21	25.19	23.93	24.86	1308857
2020-05-18	26.41	28.18	26.39	27.80	2671646
2020-05-19	27.54	28.92	26.81	27.55	1948660
2020-05-20	28.27	28.90	27.16	27.49	3242220
2020-05-21	27.38	28.79	27.34	28.35	3671362
2020-05-22	28.68	29.25	27.88	28.99	2861538
2020-05-26	30.55	31.01	29.77	30.13	3280758
2020-05-27	32.00	33.04	30.60	33.00	5272143
2020-05-28	35.06	35.26	31.92	32.24	12430784
2020-05-29	31.85	33.98	31.70	32.31	4175329
2020-06-01	31.86	32.77	31.46	32.14	2650977
2020-06-02	32.49	32.96	31.64	32.78	3502433
2020-06-03	33.55	36.00	33.30	35.80	2914759
2020-06-04	35.30	36.25	33.95	34.44	2421480
2020-06-05	36.75	37.03	35.67	36.33	2998434
2020-06-08	37.09	37.80	34.60	35.06	3154099
2020-06-09	34.18	35.48	33.82	34.82	1939297
2020-06-10	34.99	35.34	33.35	34.31	2467502
2020-06-11	31.99	32.65	30.33	30.50	2227397
2020-06-12	32.01	32.57	30.70	31.78	2167670
2020-06-15	30.23	33.31	30.01	33.31	1955553
2020-06-16	35.14	35.25	32.81	34.16	2540977
2020-06-17	34.13	34.26	33.22	33.36	1451903
2020-06-18	32.94	33.38	32.18	32.30	1604528
2020-06-19	32.78	32.85	31.24	31.87	3392941
2020-06-22	31.75	32.49	31.19	32.39	1969479
2020-06-23	32.68	33.04	31.89	32.54	1721611
2020-06-24	32.23	32.23	30.17	31.40	3308604
2020-06-25	30.11	31.33	29.83	30.52	2555259
2020-06-26	30.40	30.44	29.17	29.33	2776925
2020-06-29	29.68	31.53	28.91	31.40	2100487
2020-06-30	31.85	32.79	31.21	32.59	1968252
2020-07-01	32.32	32.65	31.03	31.53	2939285
2020-07-02	32.11	32.55	31.27	31.61	1776383
2020-07-06	32.49	32.80	31.91	32.69	1643199
2020-07-07	32.23	33.17	32.04	32.16	1914511
2020-07-08	32.51	34.17	32.32	33.70	2029175
2020-07-09	33.81	33.81	31.96	32.09	2570986
2020-07-10	32.16	33.79	32.16	33.60	1696170
2020-07-13	33.68	33.85	31.75	31.90	2216606
2020-07-14	31.90	33.48	31.75	33.41	1747363
2020-07-15	34.26	34.53	33.16	34.28	1487618
2020-07-16	33.93	35.79	33.67	35.67	1968643
2020-07-17	36.15	36.67	35.30	35.42	1861970
2020-07-20	35.19	35.24	34.41	34.70	1457754
2020-07-21	34.00	34.84	33.90	34.33	1749330
2020-07-22	34.56	36.92	34.38	36.69	2572313
2020-07-23	37.61	38.10	35.83	36.60	2444808
2020-07-24	36.60	37.78	35.77	37.20	2396408
2020-07-27	37.32	38.84	37.02	38.63	1997213
2020-07-28	38.79	39.18	37.25	37.35	2628203
2020-07-29	37.59	38.63	37.48	38.60	1383736
2020-07-30	37.80	38.58	37.67	38.36	1292787
2020-07-31	38.25	38.28	37.54	38.20	1320875
2020-08-03	38.48	38.91	38.14	38.69	1232951
2020-08-04	38.68	39.15	38.23	38.45	1285364
2020-08-05	38.72	39.25	38.39	39.19	1457454
2020-08-06	39.50	39.74	38.88	39.09	1152266
2020-08-07	38.79	38.89	38.05	38.72	1448736
2020-08-10	39.09	40.89	38.72	39.96	2144875
2020-08-11	40.49	40.69	39.11	39.22	1807929
2020-08-12	39.61	39.66	38.74	39.55	1403219
2020-08-13	39.21	40.12	38.83	39.76	1621393
2020-08-14	39.45	40.10	39.18	39.74	853837
2020-08-17	40.04	42.22	39.90	42.15	1857343
2020-08-18	43.30	43.54	42.40	42.79	2536693
2020-08-19	42.60	42.76	41.90	42.56	1558455
2020-08-20	42.09	43.42	41.81	43.06	1753030
2020-08-21	43.15	45.07	42.56	44.65	2400701
2020-08-24	44.90	46.05	44.52	45.68	2296146
2020-08-25	46.03	46.54	44.63	46.05	6806014
2020-08-26	46.72	47.40	44.41	45.09	5900823
2020-08-27	44.84	45.39	43.10	43.11	3725766
2020-08-28	43.65	44.20	42.83	42.96	2244889
2020-08-31	43.07	43.27	42.01	42.22	1525136
2020-09-01	41.86	43.91	41.54	43.90	2142406
2020-09-02	44.24	44.26	42.39	43.57	1796469
2020-09-03	43.44	43.65	41.00	41.78	1967400
2020-09-04	42.03	42.41	39.81	41.26	2380744
2020-09-08	40.73	42.61	40.34	41.74	1603446
2020-09-09	42.04	43.50	41.88	43.28	1566867
2020-09-10	43.49	44.05	42.91	43.21	1575376
2020-09-11	43.57	44.55	43.37	44.50	3133558
2020-09-14	44.67	44.81	43.45	44.00	2502506
2020-09-15	44.01	44.51	42.98	43.07	1584831
2020-09-16	43.81	45.22	43.34	44.97	3049246
2020-09-17	43.92	44.88	43.54	44.38	2364956
2020-09-18	44.41	45.25	44.31	44.75	4710083
2020-09-21	44.62	47.10	43.73	47.03	3974389
2020-09-22	46.97	48.55	46.33	48.19	3029233
2020-09-23	47.87	48.75	46.63	47.00	2691888
2020-09-24	47.00	48.43	46.17	47.48	2220907
2020-09-25	46.90	48.22	46.90	47.89	2207786
2020-09-28	48.32	49.70	48.00	49.35	1620689
2020-09-29	49.50	49.56	46.99	47.12	2761895
2020-09-30	47.53	49.21	47.51	48.66	2281413
2020-10-01	48.83	49.48	48.20	49.48	2016576
2020-10-02	48.33	50.16	48.16	49.79	1390006
2020-10-05	50.20	50.42	47.91	49.08	1962154
2020-10-06	49.31	49.31	47.01	47.32	2198733
2020-10-07	47.90	48.67	46.86	47.43	1543282
2020-10-08	48.22	49.26	48.02	49.23	1839198
2020-10-09	49.50	50.35	49.37	49.83	967931
2020-10-12	50.00	50.10	49.20	49.83	672024
2020-10-13	49.28	49.77	48.45	49.19	978268
2020-10-14	49.17	49.87	48.90	49.46	681762
2020-10-15	48.74	49.85	48.56	49.62	785620
2020-10-16	49.71	50.30	48.37	48.43	1238392
2020-10-19	48.92	49.32	48.02	48.43	1193818
2020-10-20	48.94	50.02	48.33	49.10	1304012
2020-10-21	49.12	49.15	46.24	46.99	1495807
2020-10-22	47.19	47.19	45.02	45.76	2711875
2020-10-23	46.15	47.34	45.55	47.26	1394434
2020-10-26	46.79	46.79	44.44	44.85	1689360
2020-10-27	45.12	45.36	44.20	44.38	1299586
2020-10-28	43.37	45.66	42.89	44.43	1583978
2020-10-29	44.80	45.13	43.19	43.59	1487832
2020-10-30	43.52	44.12	42.03	42.28	1840445
2020-11-02	42.96	44.14	42.63	43.74	1387966
2020-11-03	44.47	45.13	43.37	44.71	1167996
2020-11-04	45.82	48.14	45.15	47.09	2385947
2020-11-05	47.19	47.77	46.24	46.70	1482927
2020-11-06	46.69	46.69	45.11	45.38	1379291
2020-11-09	45.51	46.34	41.14	41.18	3689274
2020-11-10	42.51	44.33	40.95	44.19	3536472
2020-11-11	44.41	45.33	43.51	45.30	1616253
2020-11-12	45.00	46.11	43.95	44.57	1420995
2020-11-13	44.99	45.90	44.11	45.39	966596
2020-11-16	45.66	45.89	44.44	45.68	872440
2020-11-17	45.49	47.01	45.44	46.60	1010411
2020-11-18	46.66	47.87	46.35	46.97	969723
2020-11-19	47.72	48.10	46.72	47.24	1131031
2020-11-20	47.51	48.09	46.85	47.07	712253
2020-11-23	47.20	48.42	46.93	48.26	1415599
2020-11-24	48.40	48.61	46.31	46.57	1065724
2020-11-25	46.87	47.83	46.33	47.55	948460
2020-11-27	47.36	48.02	46.95	47.56	441179
2020-11-30	47.59	47.73	46.08	47.35	1618595
2020-12-01	47.45	47.78	45.84	45.99	1332604
2020-12-02	45.79	45.99	44.46	45.35	2391349
2020-12-03	45.29	47.81	45.19	47.31	1657448
2020-12-04	47.00	48.88	46.29	47.90	3343379
2020-12-07	48.26	49.52	47.46	49.21	4510936
2020-12-08	46.78	46.85	44.63	45.32	8700806
2020-12-09	46.11	46.11	43.41	43.99	4567558
2020-12-10	43.53	45.28	43.50	44.67	3285578
2020-12-11	44.48	45.20	44.28	44.39	1745798
2020-12-14	44.86	45.20	44.49	44.78	1755742
2020-12-15	45.13	45.53	44.59	45.01	2043149
2020-12-16	45.41	45.70	44.86	45.33	1431649
2020-12-17	45.90	47.08	45.44	46.12	2446284
2020-12-18	46.49	46.83	45.97	46.25	2249564
2020-12-21	45.46	46.34	45.12	46.02	1410173
2020-12-22	46.01	46.89	45.79	46.12	1127062
2020-12-23	46.40	46.56	44.78	45.08	1457757
2020-12-24	45.05	45.78	44.66	45.62	637675
2020-12-28	45.84	45.93	44.87	45.15	1184303
2020-12-29	45.20	45.35	44.34	44.92	1058668
2020-12-30	44.95	45.58	44.67	44.76	826349
2020-12-31	44.65	44.69	43.46	43.47	1612645
2021-01-04	43.62	43.68	41.84	42.66	1809115
2021-01-05	42.21	42.98	42.02	42.41	2249877
2021-01-06	41.52	42.63	41.22	42.25	4181578
2021-01-07	42.46	44.38	42.18	44.22	2580744
2021-01-08	44.28	44.55	42.89	42.97	1865670
2021-01-11	42.74	44.12	42.47	43.94	1700791
2021-01-12	44.09	44.63	43.68	44.45	1196741
2021-01-13	45.20	46.18	44.13	44.19	1887963
2021-01-14	44.48	44.87	43.90	44.39	810036
2021-01-15	44.37	44.99	43.75	44.62	1278247
2021-01-19	45.27	46.77	45.04	46.12	1949725
2021-01-20	46.49	49.28	46.45	48.66	2785684
2021-01-21	49.19	50.50	48.78	50.03	2378630
2021-01-22	49.79	51.11	49.06	50.82	1969225
2021-01-25	51.34	52.75	50.43	51.31	1822264
2021-01-26	51.93	53.87	51.61	52.99	2635981
2021-01-27	52.24	54.84	51.75	53.57	3330217
2021-01-28	52.24	52.78	51.79	52.56	3523644
2021-01-29	52.30	52.65	50.45	51.10	2577652
2021-02-01	51.34	51.62	49.51	51.50	1913581
2021-02-02	51.88	53.05	50.99	52.56	1427872
2021-02-03	52.60	53.35	51.91	52.04	807430
2021-02-04	52.10	52.37	50.81	52.01	1587535
2021-02-05	52.17	53.85	51.61	53.62	1532171
2021-02-08	53.96	55.63	53.78	55.03	1463538
2021-02-09	55.14	55.26	53.96	54.56	660332
2021-02-10	54.74	56.19	53.39	55.68	1338067
2021-02-11	56.23	56.95	55.50	56.35	1498786
2021-02-12	55.95	56.96	55.51	56.09	1070991
2021-02-16	56.02	56.09	54.05	54.13	1492859
2021-02-17	54.02	54.38	53.11	54.22	1331678
2021-02-18	54.16	54.68	53.33	53.96	1216972
2021-02-19	54.24	55.08	54.03	54.94	1020623
2021-02-22	54.48	55.15	53.58	53.65	1640976
2021-02-23	53.09	54.30	51.33	54.23	2598757
2021-02-24	52.50	56.08	51.75	55.95	3026497
2021-02-25	55.30	55.71	51.86	51.95	3009137
2021-02-26	52.71	54.19	52.15	53.42	3145588
2021-03-01	54.36	54.78	52.94	53.04	1923967
2021-03-02	53.18	54.07	52.22	53.91	1524904
2021-03-03	53.70	53.70	52.34	52.63	1662056
2021-03-04	52.80	53.55	49.79	51.78	2064709
2021-03-05	52.13	53.93	50.56	53.89	2116845
2021-03-08	54.26	56.02	54.01	55.19	1586695
2021-03-09	55.51	56.20	54.51	54.95	1835138
2021-03-10	55.67	58.11	55.23	57.54	2274819
2021-03-11	58.12	59.28	57.27	57.33	2066777
2021-03-12	56.22	56.26	54.84	55.50	2344905
2021-03-15	55.73	56.78	55.60	56.74	1745024
2021-03-16	57.29	57.72	55.81	56.11	1415853
2021-03-17	55.49	58.54	55.11	58.48	2540617
2021-03-18	57.82	57.99	53.78	53.89	2281452
2021-03-19	54.11	55.27	53.09	54.42	2684642
2021-03-22	55.01	55.45	53.66	55.08	1089522
2021-03-23	55.28	55.60	53.53	53.98	1123939
2021-03-24	54.14	55.46	53.87	53.90	1037971
2021-03-25	52.86	56.50	52.73	56.25	1781699
2021-03-26	56.67	58.63	56.11	58.58	1376139
2021-03-29	58.96	59.52	55.96	56.25	1325974
2021-03-30	56.05	57.81	55.54	57.47	948353
2021-03-31	57.71	57.72	56.70	56.73	1067530
2021-04-01	57.39	58.99	57.27	58.99	1603452
2021-04-05	59.05	59.47	58.07	59.30	1337152
2021-04-06	59.32	60.10	58.92	60.00	1588647
2021-04-07	60.22	60.53	58.92	59.24	3164795
2021-04-08	59.43	59.57	58.31	58.56	1178749
2021-04-09	58.56	60.43	58.20	60.34	1489174
2021-04-12	60.45	60.69	59.74	60.13	2135685
2021-04-13	59.86	60.40	58.62	59.69	825391
2021-04-14	59.70	60.61	59.47	59.65	923170
2021-04-15	60.40	60.80	59.47	59.55	1043093
2021-04-16	60.70	62.00	60.40	61.29	3190845
2021-04-19	61.29	61.34	59.87	60.65	1105634
2021-04-20	60.20	60.69	57.03	58.44	1712455
2021-04-21	58.32	60.04	58.32	59.85	968607
2021-04-22	59.72	60.30	59.19	59.80	1200229
2021-04-23	60.32	60.94	59.63	60.79	783388
2021-04-26	61.80	61.99	60.98	61.88	769339
2021-04-27	62.50	63.78	62.11	62.24	1133763
2021-04-28	62.20	62.89	61.67	62.69	883374
2021-04-29	63.14	64.50	62.78	64.09	1087456
2021-04-30	63.82	63.84	62.26	62.70	1110815
2021-05-03	63.51	64.76	63.12	64.59	1208091
2021-05-04	64.28	65.74	63.71	65.57	926648
2021-05-05	65.97	66.10	64.84	66.03	893198
2021-05-06	66.26	66.38	64.62	65.68	823232
2021-05-07	65.77	67.90	65.10	67.65	995441
2021-05-10	67.93	68.88	66.92	66.93	1244504
2021-05-11	66.05	66.22	63.38	63.65	1639738
2021-05-12	63.23	63.40	58.98	59.42	2168082
2021-05-13	59.76	62.34	59.76	61.73	1630575
2021-05-14	62.32	63.16	61.97	62.97	799112
2021-05-17	62.61	62.74	60.41	62.12	999546
2021-05-18	62.24	62.29	60.09	60.24	1432834
2021-05-19	58.76	60.40	57.93	59.87	1308580
2021-05-20	59.80	60.96	59.69	60.47	919349
2021-05-21	60.99	61.44	59.52	59.90	1751346
2021-05-24	60.25	60.96	59.86	60.58	1932607
2021-05-25	61.27	63.21	61.01	62.02	2961802
2021-05-26	62.37	65.30	61.48	64.37	3442145
2021-05-27	65.09	65.63	64.10	65.07	1644936
2021-05-28	65.57	65.57	64.22	65.24	1041841
2021-06-01	65.83	66.05	64.49	65.48	1041933
2021-06-02	65.55	65.59	63.58	63.91	1437907
2021-06-03	63.41	63.73	61.90	62.14	1486430
2021-06-04	62.60	63.45	61.73	63.28	1079280
2021-06-07	63.64	63.99	62.03	62.37	1308528
2021-06-08	62.79	63.08	62.00	62.79	913306
2021-06-09	63.02	63.19	61.61	61.85	1646529
2021-06-10	61.16	61.30	58.66	58.78	3774039
2021-06-11	59.13	59.81	58.64	59.14	2310951
2021-06-14	59.02	59.52	57.57	57.76	2136015
2021-06-15	58.06	58.69	57.79	58.44	1257405
2021-06-16	58.49	58.89	56.90	57.18	1774636
2021-06-17	57.14	57.99	56.26	57.14	1603041
2021-06-18	56.47	58.32	56.21	56.46	2873408
2021-06-21	56.84	57.76	56.75	57.00	1550668
2021-06-22	57.00	57.51	56.53	57.07	1517611
2021-06-23	57.31	57.31	55.61	56.40	1400053
2021-06-24	56.50	57.05	55.92	56.88	1085261
2021-06-25	57.12	57.94	56.85	57.73	3433600
2021-06-28	58.48	58.82	57.73	58.20	1431805
2021-06-29	58.24	59.67	57.91	58.17	1097821
2021-06-30	56.95	58.22	56.90	57.81	1233727
2021-07-01	57.92	59.29	57.56	58.90	1090059
2021-07-02	59.39	59.39	57.96	58.24	743829
2021-07-06	58.23	58.24	56.07	57.07	1349376
2021-07-07	57.26	58.77	57.14	57.91	890329
2021-07-08	55.95	57.07	54.85	55.68	1485489
2021-07-09	56.32	56.99	56.03	56.20	996444
2021-07-12	55.71	56.25	55.46	56.10	1166518
2021-07-13	55.77	56.21	54.13	54.44	1305974
2021-07-14	54.98	55.39	54.22	54.40	802170
2021-07-15	54.07	54.70	53.51	54.33	791629
2021-07-16	54.19	55.01	53.14	53.32	1018802
2021-07-19	52.49	54.59	52.02	53.35	2157671
2021-07-20	53.56	55.30	53.38	55.06	1233578
2021-07-21	55.22	56.00	54.92	55.62	1181094
2021-07-22	55.07	55.85	54.19	55.47	1079311
2021-07-23	55.98	57.21	55.57	57.06	1190724
2021-07-26	57.21	57.58	56.09	56.26	1112980
2021-07-27	56.01	56.71	55.21	56.46	727364
2021-07-28	56.42	56.84	55.68	56.44	1378663
2021-07-29	56.99	59.47	56.78	59.00	1296013
2021-07-30	58.45	60.12	58.20	59.27	1208526
2021-08-02	59.70	60.07	59.02	59.59	941298
2021-08-03	59.91	60.08	58.78	59.73	1129286
2021-08-04	59.00	59.54	57.62	57.65	1022285
2021-08-05	57.82	58.63	57.60	58.36	619608
2021-08-06	58.55	59.32	57.57	57.99	758837
2021-08-09	57.70	58.41	57.28	57.56	509518
2021-08-10	57.90	58.82	57.20	58.29	613209
2021-08-11	58.36	60.58	57.83	60.54	959271
2021-08-12	60.67	61.31	59.92	60.77	1296790
2021-08-13	61.16	61.37	60.18	61.06	810651
2021-08-16	60.63	61.83	60.22	61.39	906213
2021-08-17	60.67	60.67	58.15	58.63	953369
2021-08-18	58.25	59.20	57.86	58.36	676561
2021-08-19	57.28	58.54	57.22	57.90	1025455
2021-08-20	57.85	59.62	57.71	59.52	927677
2021-08-23	59.80	59.85	57.85	59.38	1524845
2021-08-24	60.02	62.21	59.82	61.04	2353349
2021-08-25	61.33	63.94	61.25	63.66	2123406
2021-08-26	63.38	64.19	62.27	63.14	1545616
2021-08-27	63.19	64.81	63.01	64.44	1215830
2021-08-30	64.57	64.62	63.33	63.77	882948
2021-08-31	63.92	64.29	63.26	64.06	954139
2021-09-01	64.20	64.86	63.94	64.49	898623
2021-09-02	64.75	64.80	64.04	64.10	1031255
2021-09-03	63.77	64.00	63.13	63.80	811726
2021-09-07	63.56	64.55	63.35	63.48	1060014
2021-09-08	62.22	62.74	61.00	61.23	1279655
2021-09-09	61.36	61.71	60.31	61.33	839889
2021-09-10	61.79	62.23	61.12	61.27	802172
2021-09-13	61.88	61.88	59.91	60.89	1361578
2021-09-14	61.59	61.78	59.17	59.34	1276258
2021-09-15	59.25	60.61	59.01	60.54	1120273
2021-09-16	60.37	62.90	60.07	62.05	1205933
2021-09-17	61.97	63.07	61.77	62.89	1861639
2021-09-20	61.62	62.30	59.94	60.69	917843
2021-09-21	60.81	60.91	59.32	59.88	952512
2021-09-22	60.40	61.43	60.10	60.40	995261
2021-09-23	60.81	61.25	59.82	59.89	1020133
2021-09-24	59.79	60.37	58.83	59.94	1083107
2021-09-27	59.36	60.78	59.00	60.62	1103002
2021-09-28	59.98	60.29	57.20	57.53	1885417
2021-09-29	57.90	58.42	57.42	57.61	1092784
2021-09-30	57.52	58.03	55.27	55.29	1690697
2021-10-01	55.82	55.98	55.02	55.22	1384070
2021-10-04	54.76	55.82	54.72	55.22	1197663
2021-10-05	55.66	56.02	54.99	55.50	2100102
2021-10-06	55.05	57.35	54.74	56.86	1392308
2021-10-07	57.11	57.91	57.03	57.08	774968
2021-10-08	57.02	57.21	56.11	56.21	758974
2021-10-11	56.04	56.91	55.71	56.23	1182231
2021-10-12	56.32	57.57	56.24	57.08	735104
2021-10-13	57.42	58.21	57.27	58.10	1000302
2021-10-14	58.34	60.01	58.19	59.82	786323
2021-10-15	60.10	60.39	58.47	58.59	1011014
2021-10-18	58.29	59.92	58.23	59.87	852679
2021-10-19	60.00	60.00	59.01	59.20	621904
2021-10-20	59.51	61.08	59.21	60.76	1000139
2021-10-21	60.45	60.96	60.06	60.90	697289
2021-10-22	61.00	61.81	60.32	60.44	611521
2021-10-25	60.56	61.31	60.25	60.87	447501
2021-10-26	60.87	60.97	59.97	60.43	863607
2021-10-27	60.79	62.34	59.44	59.50	915991
2021-10-28	60.00	60.69	59.61	60.47	500378
2021-10-29	60.38	61.24	59.98	60.17	795600
2021-11-01	60.35	61.23	59.39	61.13	690371
2021-11-02	61.23	61.28	59.42	60.03	814536
2021-11-03	60.14	62.06	59.83	60.56	1401257
2021-11-04	60.93	61.86	60.10	60.40	853481
2021-11-05	61.09	62.31	60.97	62.02	1041671
2021-11-08	62.45	62.61	61.52	62.15	840995
2021-11-09	62.64	64.53	62.64	63.91	1100610
2021-11-10	63.51	64.09	61.86	62.25	575881
2021-11-11	62.89	63.32	62.20	63.14	393425
2021-11-12	63.19	64.18	63.01	63.99	491549
2021-11-15	64.16	64.35	63.65	63.71	434499
2021-11-16	63.92	65.32	63.44	64.58	726739
2021-11-17	64.33	65.24	63.97	65.05	775562
2021-11-18	65.72	65.74	64.58	65.70	701274
2021-11-19	65.35	67.33	65.30	65.99	1215885
2021-11-22	66.67	66.67	64.86	65.31	879638
2021-11-23	65.14	66.30	64.37	66.08	722209
2021-11-24	65.55	66.12	65.23	65.35	488534
2021-11-26	64.25	65.15	63.81	64.47	593800
2021-11-29	65.00	65.17	63.76	64.31	767521
2021-11-30	64.05	65.30	63.16	63.47	1407950
2021-12-01	64.38	66.18	63.82	64.72	1555842
2021-12-02	65.29	68.98	65.17	68.51	1607186
2021-12-03	69.00	69.72	67.37	68.26	1214816
2021-12-06	69.29	71.20	68.63	70.85	2364983
2021-12-07	70.85	72.49	70.20	71.24	2822696
2021-12-08	71.29	73.44	68.73	72.45	3130974
2021-12-09	72.93	74.51	71.62	72.72	2366902
2021-12-10	73.32	74.67	72.33	74.61	1931281
2021-12-13	75.00	75.61	71.95	72.09	2727895
2021-12-14	71.26	71.32	69.32	70.16	2998763
2021-12-15	70.24	71.20	69.33	71.14	1779386
2021-12-16	70.41	70.66	68.75	69.41	1633600
2021-12-17	69.15	69.40	68.15	68.54	3044076
2021-12-20	67.60	67.76	65.56	67.15	1339928
2021-12-21	67.88	68.36	67.45	68.06	3141817
2021-12-22	68.16	71.15	68.16	70.90	2211111
2021-12-23	70.81	70.89	69.90	70.48	989437
2021-12-27	70.70	71.48	70.12	71.45	892785
2021-12-28	71.65	72.62	71.26	71.55	745894
2021-12-29	71.49	72.68	71.49	72.32	1319241
2021-12-30	72.20	72.75	71.63	71.78	1195442
2021-12-31	71.98	72.73	71.51	72.39	746388
2022-01-03	72.43	72.75	69.15	70.24	1805898
2022-01-04	70.86	71.95	70.62	71.33	1899846
2022-01-05	70.85	72.17	69.33	69.41	1565991
2022-01-06	69.54	69.66	67.33	68.57	2008984
2022-01-07	68.44	68.44	65.47	65.54	2209155
2022-01-10	64.12	65.65	63.61	65.46	2586121
2022-01-11	65.71	66.94	64.78	66.93	2000110
2022-01-12	66.81	67.80	66.58	67.12	1111755
2022-01-13	70.05	70.05	67.00	67.27	2058674
2022-01-14	66.51	67.19	65.35	66.44	1742043
2022-01-18	65.13	65.61	62.97	63.35	2064468
2022-01-19	61.25	62.90	60.32	60.35	2529692
2022-01-20	60.66	61.47	58.35	58.48	2796816
2022-01-21	58.27	59.41	57.24	57.43	3252176
2022-01-24	56.52	59.45	55.91	59.29	2649059
2022-01-25	57.87	59.50	56.96	58.78	2400498
2022-01-26	59.98	60.09	55.42	56.17	2456192
2022-01-27	54.06	56.47	53.70	54.89	2680971
2022-01-28	55.47	56.25	53.69	56.24	3097445
2022-01-31	56.11	59.17	55.84	58.97	3952549
2022-02-01	59.37	59.41	57.43	59.17	2402051
2022-02-02	60.05	60.41	58.97	60.21	1730060
2022-02-03	59.38	59.60	57.96	58.05	1498067
2022-02-04	57.48	57.48	54.46	54.53	2280513
2022-02-07	55.05	55.79	54.46	55.24	2132407
2022-02-08	55.17	56.06	54.59	56.05	1613894
2022-02-09	57.00	58.24	56.98	57.48	1602633
2022-02-10	55.55	57.61	54.61	54.81	2076617
2022-02-11	55.26	56.01	53.70	54.01	1460116
2022-02-14	54.00	55.09	53.57	54.08	1673932
2022-02-15	54.82	55.30	54.43	55.09	1505344
2022-02-16	54.79	55.87	54.34	55.63	1413824
2022-02-17	55.04	55.98	53.73	53.87	1510401
2022-02-18	54.22	54.37	52.94	54.03	1408753
2022-02-22	53.30	54.39	51.78	52.27	2654900
2022-02-23	51.80	52.20	48.71	48.93	3039817
2022-02-24	47.50	51.46	47.17	51.17	2812355
2022-02-25	51.30	53.76	51.03	53.62	2415712
2022-02-28	54.21	54.52	53.25	54.26	2184006
2022-03-01	53.81	54.55	53.31	53.68	1499833
2022-03-02	54.05	55.29	53.76	54.88	1181088
2022-03-03	55.23	55.35	53.11	53.70	955395
2022-03-04	53.35	53.62	52.21	53.13	1844928
2022-03-07	53.12	53.18	48.79	49.05	2244886
2022-03-08	48.76	50.87	48.19	49.05	1699322
2022-03-09	50.40	52.70	50.40	51.60	1447223
2022-03-10	50.76	51.53	50.09	51.44	1233819
2022-03-11	51.74	52.03	50.51	50.61	1249970
2022-03-14	50.86	50.86	47.63	48.53	1443425
2022-03-15	48.86	50.79	48.45	50.69	2013509
2022-03-16	50.92	52.33	48.87	51.08	1690516
2022-03-17	51.10	52.17	50.42	52.04	1336879
2022-03-18	51.48	53.64	51.32	53.42	2356462
2022-03-21	53.04	53.04	50.21	50.92	1784597
2022-03-22	51.40	51.92	49.97	51.27	1997392
2022-03-23	50.88	50.88	49.52	49.52	2369672
2022-03-24	49.48	49.65	48.37	49.51	3167694
2022-03-25	49.69	49.95	48.15	49.11	1937329
2022-03-28	49.09	49.23	48.08	48.66	1827164
2022-03-29	49.25	50.81	49.21	50.80	1711904
2022-03-30	50.76	50.76	48.98	49.45	1545791
2022-03-31	48.86	49.32	47.01	47.02	2619764
2022-04-01	47.57	47.90	47.05	47.88	1482748
2022-04-04	48.12	48.82	47.69	48.61	1736315
2022-04-05	48.94	49.30	47.29	47.42	3054117
2022-04-06	46.68	46.91	45.57	46.10	3258417
2022-04-07	46.10	46.73	44.84	45.71	2369232
2022-04-08	45.36	47.45	45.36	45.80	1935741
2022-04-11	45.44	47.08	45.36	46.65	2288795
2022-04-12	47.65	48.68	45.88	46.18	2952332
2022-04-13	46.23	47.62	46.12	47.14	1389899
2022-04-14	47.19	47.93	45.96	46.18	1321894
2022-04-18	45.77	46.65	45.21	45.47	1260350
2022-04-19	45.69	47.63	45.66	47.20	1503682
2022-04-20	47.75	48.75	47.07	47.43	1511499
2022-04-21	48.28	48.47	46.43	46.70	1343192
2022-04-22	46.40	46.49	45.41	45.60	1565338
2022-04-25	45.34	48.09	44.90	47.96	2243266
2022-04-26	47.43	48.26	46.54	46.56	1532784
2022-04-27	46.38	46.86	45.21	45.71	1378099
2022-04-28	46.79	48.08	45.28	47.65	1409381
2022-04-29	47.35	48.06	46.20	46.37	1318210
2022-05-02	46.24	47.09	45.41	46.98	1217202
2022-05-03	47.31	48.27	46.78	48.01	1098523
2022-05-04	48.19	50.73	47.27	50.52	1336733
2022-05-05	49.34	49.95	47.21	47.91	1370107
2022-05-06	47.19	48.29	45.69	47.67	1401138
2022-05-09	46.81	48.71	46.32	47.26	1320258
2022-05-10	48.00	48.29	45.55	46.10	1159410
2022-05-11	45.75	46.24	43.85	44.15	1886985
2022-05-12	43.95	46.75	43.76	45.92	1717039
2022-05-13	46.52	48.16	46.31	47.68	1809593
2022-05-16	47.62	47.81	45.67	47.30	1211832
2022-05-17	48.39	49.05	47.10	48.92	1194597
2022-05-18	47.85	47.85	46.10	46.39	1452779
2022-05-19	46.26	47.93	46.01	46.81	1287494
2022-05-20	47.57	47.70	45.91	47.68	957723
2022-05-23	47.99	48.20	46.30	46.73	1707215
2022-05-24	46.37	46.54	44.10	44.54	3064904
2022-05-25	44.77	48.43	44.67	48.09	4469601
2022-05-26	48.34	50.50	48.34	50.03	2507319
2022-05-27	50.30	51.13	49.99	51.10	1608479
2022-05-31	50.53	50.91	49.50	50.47	1568696
2022-06-01	50.63	50.64	49.76	49.90	1307506
2022-06-02	50.30	50.96	49.73	50.64	987550
2022-06-03	50.00	50.71	49.71	50.03	841841
2022-06-06	50.62	50.86	49.68	50.03	975672
2022-06-07	49.29	50.63	48.87	50.58	1022484
2022-06-08	50.33	50.61	48.92	49.26	1034746
2022-06-09	49.27	50.08	48.72	49.46	1209968
2022-06-10	48.47	49.16	47.20	47.34	1536605
2022-06-13	45.75	46.63	43.82	44.17	2621075
2022-06-14	44.14	45.21	44.00	44.37	2427390
2022-06-15	44.82	45.18	42.93	44.38	1730374
2022-06-16	42.93	42.93	40.89	41.58	2887495
2022-06-17	40.89	42.07	40.20	41.53	3660234
2022-06-21	42.31	43.39	41.56	42.05	2127809
2022-06-22	41.08	43.04	41.01	42.41	1701745
2022-06-23	43.35	44.87	43.35	44.46	2052848
2022-06-24	44.90	45.89	44.31	45.01	1798279
2022-06-27	45.06	46.38	44.73	45.63	1559766
2022-06-28	45.97	46.33	44.57	44.63	1012191
2022-06-29	44.37	44.37	43.15	44.21	1105222
2022-06-30	43.71	44.98	42.95	44.60	1160447
2022-07-01	44.86	47.47	44.86	47.07	1872196
2022-07-05	46.11	48.21	45.97	48.14	1706778
2022-07-06	48.25	48.74	46.35	47.04	1211004
2022-07-07	47.34	47.83	46.26	47.35	1264338
2022-07-08	46.92	48.25	46.92	48.04	1000530
2022-07-11	48.00	49.16	47.76	47.99	1099140
2022-07-12	47.54	49.23	47.52	47.93	1144084
2022-07-13	46.82	48.42	45.93	48.16	1114303
2022-07-14	47.50	47.77	46.21	47.48	1242121
2022-07-15	48.15	48.45	46.67	48.01	903687
2022-07-18	47.91	48.47	47.17	47.45	805712
2022-07-19	48.05	48.82	47.37	48.65	1878103
2022-07-20	48.65	48.65	47.48	47.83	2597129
2022-07-21	47.55	49.87	46.72	49.78	2171311
2022-07-22	50.40	51.82	49.40	50.07	1431166
2022-07-25	49.51	49.74	48.12	48.44	1590540
2022-07-26	48.21	48.43	47.55	47.97	1162271
2022-07-27	48.15	49.36	47.20	49.01	1038666
2022-07-28	49.36	50.27	48.56	48.91	1915410
2022-07-29	49.20	49.57	48.15	49.18	1311864
2022-08-01	49.30	50.18	48.54	49.57	894116
2022-08-02	49.07	49.11	46.91	46.93	1406470
2022-08-03	47.20	47.52	46.26	47.35	1067248
2022-08-04	47.22	49.17	47.13	48.64	905367
2022-08-05	47.55	48.51	47.24	48.05	884170
2022-08-08	48.32	49.57	48.32	48.64	875226
2022-08-09	48.57	48.57	46.81	47.27	876116
2022-08-10	48.66	49.88	48.66	48.96	1137779
2022-08-11	49.43	50.43	49.12	49.49	1305114
2022-08-12	49.77	50.34	49.21	50.04	835299
2022-08-15	49.73	50.10	49.29	49.71	881960
2022-08-16	49.15	50.16	48.50	49.49	1324401
2022-08-17	48.85	49.46	48.19	48.91	1495731
2022-08-18	49.11	49.15	48.30	49.00	1012385
2022-08-19	48.26	48.40	47.12	47.26	1638859
2022-08-22	46.34	46.83	45.35	45.53	2358852
2022-08-23	45.76	46.37	45.37	45.63	2891574
2022-08-24	44.19	47.37	44.13	46.22	5400515
2022-08-25	45.70	48.16	45.49	48.05	2806900
2022-08-26	48.18	48.25	45.86	46.12	2660485
2022-08-29	45.56	46.24	45.16	45.35	1564566
2022-08-30	45.74	46.06	44.55	44.70	1724476
2022-08-31	44.98	45.12	43.77	43.79	1696778
2022-09-01	43.32	43.73	42.62	43.68	1341902
2022-09-02	44.26	44.76	43.54	43.81	2415003
2022-09-06	43.86	43.86	42.69	43.39	2356267
2022-09-07	43.39	44.19	43.36	44.19	1147250
2022-09-08	43.75	44.25	43.14	44.22	1021089
2022-09-09	44.46	45.60	44.44	45.34	1221483
2022-09-12	45.86	46.34	45.48	45.88	1168558
2022-09-13	44.27	44.55	43.00	43.06	2377322
2022-09-14	43.33	43.45	42.35	43.04	2337773
2022-09-15	43.07	43.73	42.58	42.81	2099519
2022-09-16	42.59	43.95	42.59	43.66	4107541
2022-09-19	44.43	45.11	44.05	44.58	2163300
2022-09-20	43.74	44.21	43.44	43.50	1311148
2022-09-21	43.81	44.70	42.92	42.94	1433704
2022-09-22	42.66	43.24	41.98	42.09	3445373
2022-09-23	41.58	42.59	41.58	42.42	2118812
2022-09-26	42.02	42.45	41.10	41.12	1768068
2022-09-27	41.60	41.76	40.51	40.83	2104601
2022-09-28	41.40	43.21	41.15	43.05	1995448
2022-09-29	42.10	42.37	41.73	42.01	1828722
2022-09-30	41.93	42.39	41.37	42.00	2519851
2022-10-03	42.48	43.85	42.13	43.70	2396688
2022-10-04	44.67	46.03	44.67	45.99	2568448
2022-10-05	45.26	45.60	44.67	45.16	1548950
2022-10-06	44.98	46.36	44.98	46.09	2007338
2022-10-07	45.34	45.66	44.33	44.57	1863434
2022-10-10	44.92	44.96	44.07	44.32	1131458
2022-10-11	44.04	44.96	43.78	43.93	2498915
2022-10-12	43.85	43.92	42.77	42.87	1999337
2022-10-13	41.60	43.33	40.31	42.87	2110408
2022-10-14	43.00	43.45	40.94	41.28	1704883
2022-10-17	42.38	42.83	41.71	42.04	1469883
2022-10-18	43.07	43.31	42.27	43.08	1458463
2022-10-19	42.17	42.35	40.56	40.90	1529411
2022-10-20	40.90	41.74	40.15	40.28	1155332
2022-10-21	39.73	41.94	39.53	41.76	1371286
2022-10-24	42.00	42.36	41.26	41.90	1889896
2022-10-25	42.15	44.11	42.09	43.70	1953393
2022-10-26	43.61	44.08	43.26	43.28	1579560
2022-10-27	43.36	44.46	43.19	43.33	1768256
2022-10-28	43.19	44.42	42.88	44.40	1240325
2022-10-31	43.74	43.77	42.44	43.08	2281318
2022-11-01	43.69	44.23	43.11	43.74	1468889
2022-11-02	43.51	44.41	42.22	42.24	1311406
2022-11-03	41.41	42.22	40.57	41.48	1307851
2022-11-04	42.29	43.03	41.61	42.82	1254439
2022-11-07	43.13	43.48	41.68	42.75	1065277
2022-11-08	43.00	43.10	41.79	42.40	1270977
2022-11-09	42.04	43.39	41.55	41.90	1826889
2022-11-10	44.51	47.37	44.51	46.52	2402186
2022-11-11	46.50	47.13	45.99	46.99	1871752
2022-11-14	46.50	46.52	45.30	45.37	1071985
2022-11-15	46.75	47.25	45.28	46.24	1540616
2022-11-16	46.02	46.28	45.46	45.94	918632
2022-11-17	44.85	45.28	43.81	45.27	959284
2022-11-18	46.03	46.22	44.85	45.52	634732
2022-11-21	45.44	45.45	44.50	45.04	806218
2022-11-22	46.22	46.40	45.41	46.00	1766964
2022-11-23	45.74	47.44	45.39	47.18	1223028
2022-11-25	46.72	47.08	46.59	46.82	546939
2022-11-28	46.49	47.00	45.73	46.07	954020
2022-11-29	45.80	47.24	45.80	47.20	1498817
2022-11-30	46.93	47.98	46.02	47.91	1471538
2022-12-01	48.49	49.77	48.11	48.35	1596466
2022-12-02	47.19	48.58	47.02	47.89	1359296
2022-12-05	46.95	47.42	46.69	46.86	1448586
2022-12-06	47.04	47.13	45.47	45.94	2305714
2022-12-07	47.36	49.81	46.72	49.50	4476221
2022-12-08	49.20	50.27	48.67	49.46	2120877
2022-12-09	48.82	49.63	48.70	48.72	1003805
2022-12-12	48.87	49.53	48.56	49.44	1342965
2022-12-13	52.45	53.02	50.42	50.59	2201512
2022-12-14	50.86	51.56	50.09	50.79	1405094
2022-12-15	49.53	51.68	49.18	51.33	2340658
2022-12-16	50.59	51.04	49.97	50.55	2347161
2022-12-19	50.27	50.67	49.79	50.11	1618179
2022-12-20	49.54	50.31	49.45	50.06	1166572
2022-12-21	50.90	51.78	50.82	51.38	1217549
2022-12-22	50.69	51.00	49.88	50.97	1407526
2022-12-23	50.64	51.06	50.30	50.80	868681
2022-12-27	50.53	51.06	50.31	50.58	860832
2022-12-28	50.67	50.82	49.31	49.38	1002817
2022-12-29	49.40	50.67	49.02	50.41	996217
2022-12-30	50.03	50.19	49.64	49.92	1153371
2023-01-03	50.81	50.87	49.87	50.58	1164895
2023-01-04	51.41	52.09	51.10	51.67	1585876
2023-01-05	51.00	52.26	50.70	52.14	1261443
2023-01-06	52.62	53.70	52.57	53.11	1442483
2023-01-09	53.51	54.40	53.18	53.39	2321249
2023-01-10	53.04	54.01	53.04	53.91	1687835
2023-01-11	55.67	55.80	55.03	55.45	1827057
2023-01-12	55.70	56.33	54.36	56.01	1479314
2023-01-13	55.07	56.32	55.07	56.13	1054545
2023-01-17	55.95	56.41	55.76	56.09	1042068
2023-01-18	56.48	57.64	56.14	56.30	1475538
2023-01-19	56.08	56.22	54.70	55.09	1494731
2023-01-20	55.38	55.91	54.62	55.86	1127175
2023-01-23	55.56	56.43	55.37	56.04	943010
2023-01-24	63.19	63.19	54.71	56.36	1156016
2023-01-25	55.71	56.98	55.56	56.63	1003489
2023-01-26	57.00	57.76	56.35	57.16	872280
2023-01-27	57.04	57.68	56.86	57.39	639778
2023-01-30	56.79	57.64	56.45	56.49	1065231
2023-01-31	57.63	59.52	57.55	59.49	2297820
2023-02-01	59.13	60.94	58.02	60.26	2222487
2023-02-02	61.32	62.61	60.99	61.72	1960946
2023-02-03	61.18	61.69	60.30	60.74	1140646
2023-02-06	60.04	60.48	59.52	59.53	1064930
2023-02-07	59.21	60.40	58.73	60.07	1295113
2023-02-08	59.75	59.95	58.13	58.49	1600688
2023-02-09	59.27	59.43	58.11	58.31	1690395
2023-02-10	58.00	58.87	57.96	58.76	1015768
2023-02-13	58.64	59.79	58.48	59.78	1057050
2023-02-14	59.07	60.08	58.60	59.49	1025249
2023-02-15	58.98	59.81	58.57	59.52	1085898
2023-02-16	58.35	59.46	57.97	58.90	1424774
2023-02-17	58.62	58.62	56.92	57.20	1985129
2023-02-21	55.91	57.00	55.44	55.77	2437256
2023-02-22	57.18	58.48	56.85	57.46	3502714
2023-02-23	58.34	59.06	57.87	58.88	1501627
2023-02-24	58.05	58.81	57.66	58.33	1257552
2023-02-27	59.10	59.72	58.66	59.18	1477893
2023-02-28	59.05	60.13	59.05	59.94	1583963
2023-03-01	59.68	60.66	58.95	58.97	1744671
2023-03-02	58.35	59.29	57.98	59.18	1688923
2023-03-03	59.79	60.72	59.44	60.12	1482324
2023-03-06	59.94	60.23	58.89	59.08	1330876
2023-03-07	59.42	59.99	58.94	59.00	1252081
2023-03-08	59.24	59.60	58.83	59.53	1036609
2023-03-09	59.50	60.10	58.21	58.29	3644254
2023-03-10	58.70	59.02	56.54	57.37	2086843
2023-03-13	56.49	58.34	56.36	57.40	1481771
2023-03-14	58.09	58.91	57.78	58.48	1339312
2023-03-15	58.01	58.98	56.77	57.42	1997119
2023-03-16	57.21	59.11	56.84	58.78	1464605
2023-03-17	59.01	59.01	57.52	57.67	3583950
2023-03-20	57.94	58.45	57.33	57.56	1117639
2023-03-21	58.16	58.70	57.97	58.26	1013050
2023-03-22	58.11	59.08	57.78	57.80	1340079
2023-03-23	59.00	59.73	57.86	58.31	1480687
2023-03-24	58.18	58.77	57.32	58.42	1376503
2023-03-27	58.80	59.15	58.22	58.49	1397382
2023-03-28	58.59	59.27	58.49	58.90	833283
2023-03-29	59.43	59.66	58.89	59.42	1097032
2023-03-30	59.58	59.63	58.56	58.74	1091932
2023-03-31	58.83	60.14	58.83	60.03	1032566
2023-04-03	59.77	60.71	59.77	60.32	955610
2023-04-04	60.24	60.32	58.67	58.89	864550
2023-04-05	58.70	59.05	58.08	58.55	865318
2023-04-06	58.44	58.44	57.09	57.80	1402813
2023-04-10	57.55	58.53	57.27	58.01	1218577
2023-04-11	58.45	59.87	58.44	59.50	1298039
2023-04-12	60.13	60.30	59.22	59.47	720846
2023-04-13	59.42	60.28	58.99	59.77	1033466
2023-04-14	59.66	60.04	59.27	60.01	1167290
2023-04-17	59.72	60.48	59.46	60.48	1267533
2023-04-18	60.92	62.27	60.84	62.11	1432479
2023-04-19	61.86	62.18	61.39	61.87	1057518
2023-04-20	63.27	64.28	62.23	62.49	2010986
2023-04-21	62.34	62.49	61.55	61.83	1117497
2023-04-24	61.65	62.31	61.55	62.20	1050907
2023-04-25	62.23	62.87	62.05	62.15	1894569
2023-04-26	62.07	62.26	61.17	61.36	1271099
2023-04-27	61.95	63.06	61.77	63.04	1083576
2023-04-28	63.22	64.16	63.14	63.91	914811
2023-05-01	63.72	64.25	62.93	63.17	1012841
2023-05-02	63.11	63.28	61.70	62.94	1119308
2023-05-03	63.11	64.89	63.11	63.77	1083510
2023-05-04	63.38	63.73	62.26	62.48	1112173
2023-05-05	62.88	63.72	62.33	63.48	1045610
2023-05-08	63.35	64.55	63.00	64.24	1101800
2023-05-09	64.04	65.52	64.04	64.80	1422910
2023-05-10	65.26	65.26	63.79	64.58	2356163
2023-05-11	64.61	65.15	63.95	64.96	2153572
2023-05-12	65.20	65.51	63.74	64.21	955728
2023-05-15	64.20	64.98	63.75	64.85	852191
2023-05-16	64.41	65.47	63.46	65.33	1229015
2023-05-17	65.39	65.84	65.03	65.83	1111165
2023-05-18	65.83	67.54	65.35	67.49	1504963
2023-05-19	67.49	67.52	65.72	66.36	1414602
2023-05-22	66.13	66.91	64.37	64.70	2468746
2023-05-23	64.01	64.36	63.34	63.75	2300158
2023-05-24	64.49	66.20	64.40	65.09	3364543
2023-05-25	68.35	69.22	67.18	68.13	4485276
2023-05-26	68.39	68.54	67.51	68.04	1617045
2023-05-30	68.04	68.80	68.02	68.50	1259945
2023-05-31	68.26	68.44	66.17	67.70	1789132
2023-06-01	68.19	68.76	67.72	68.70	1484068
2023-06-02	69.23	71.41	69.20	71.35	2309713
2023-06-05	70.83	71.15	70.12	71.35	1384772
2023-06-06	71.18	74.05	71.04	74.05	2223312
2023-06-07	74.26	75.20	73.75	73.94	2155113
2023-06-08	73.74	74.81	73.38	74.09	1787898
2023-06-09	74.01	75.09	73.62	74.29	1286370
2023-06-12	74.18	75.31	73.74	74.94	1173227
2023-06-13	75.39	75.97	74.96	75.08	1302391
2023-06-14	75.12	75.29	71.60	73.30	3021501
2023-06-15	74.24	74.63	73.45	74.05	2020990
2023-06-16	74.19	74.57	73.21	73.49	2465152
2023-06-20	73.92	75.42	73.84	75.33	1914434
2023-06-21	74.71	76.55	74.20	76.21	1888327
2023-06-22	75.76	75.93	75.09	75.82	1493079
2023-06-23	75.70	76.22	75.49	76.10	2570748
2023-06-26	76.30	77.19	75.38	75.87	1423595
2023-06-27	76.00	78.41	76.00	78.34	1925609
2023-06-28	78.10	79.47	78.10	78.55	1787148
2023-06-29	78.25	78.41	76.93	78.32	1688840
2023-06-30	78.72	79.27	78.24	79.07	1124357
2023-07-03	79.50	79.90	78.42	78.94	1068414
2023-07-05	79.30	79.59	77.19	77.45	1589891
2023-07-06	77.10	77.10	75.31	76.41	2223352
2023-07-07	76.13	77.93	76.13	76.81	1941564
2023-07-10	76.96	78.91	76.86	78.90	1213914
2023-07-11	79.48	80.39	79.28	79.90	1698245
2023-07-12	80.82	82.35	80.29	82.16	1509582
2023-07-13	82.27	82.81	81.18	81.98	1554419
2023-07-14	83.34	83.67	82.22	83.52	1605688
2023-07-17	83.00	83.25	82.17	82.72	1290706
2023-07-18	82.93	83.72	82.56	82.62	1439727
2023-07-19	82.51	82.51	81.15	81.98	2012240
2023-07-20	82.24	82.55	77.15	78.59	2615191
2023-07-21	78.75	79.43	78.17	78.72	1655326
2023-07-24	78.75	79.20	78.21	78.83	1134340
2023-07-25	78.78	81.10	78.78	80.64	1250472
2023-07-26	80.52	81.31	79.67	80.10	1315875
2023-07-27	80.81	81.39	79.07	79.25	1432320
2023-07-28	80.36	80.43	79.38	80.21	1409638
2023-07-31	80.50	80.86	79.44	80.33	997783
2023-08-01	80.20	81.00	80.01	80.33	865691
2023-08-02	79.51	80.15	78.96	79.83	972185
2023-08-03	79.30	79.47	76.67	77.70	2102424
2023-08-04	78.03	79.92	77.12	79.39	1224331
2023-08-07	79.02	80.26	79.02	80.26	791707
2023-08-08	79.75	80.80	78.86	80.76	905298
2023-08-09	80.74	80.99	80.08	80.52	950262
2023-08-10	81.00	81.91	78.75	79.49	1349648
2023-08-11	79.35	80.09	79.24	79.47	857804
2023-08-14	79.41	80.67	79.01	80.63	899261
2023-08-15	81.31	82.54	80.37	81.39	1508664
2023-08-16	81.11	81.89	80.10	80.14	1388615
2023-08-17	80.77	80.95	76.38	76.45	2234657
2023-08-18	75.64	76.82	75.51	76.38	1861667
2023-08-21	76.55	76.81	74.26	75.05	1876837
2023-08-22	75.40	76.74	75.31	75.92	3166594
2023-08-23	77.77	80.13	76.30	78.85	4295180
2023-08-24	79.09	80.19	78.04	78.07	2321487
2023-08-25	78.51	78.53	74.87	77.40	3211441
2023-08-28	77.69	78.12	76.63	77.06	1555932
2023-08-29	76.73	79.21	76.34	78.97	2112981
2023-08-30	79.00	82.04	78.84	81.64	2344754
2023-08-31	81.66	82.19	81.32	81.93	1636921
2023-09-01	82.33	84.57	82.15	83.83	2320826
2023-09-05	83.45	83.49	79.13	79.22	2682602
2023-09-06	79.58	81.39	79.32	81.34	1942354
2023-09-07	80.66	82.38	80.52	81.98	1305974
2023-09-08	81.90	82.47	80.85	80.92	1387906
2023-09-11	81.39	83.28	81.13	82.01	1310674
2023-09-12	81.75	82.75	79.70	79.98	1692636
2023-09-13	80.05	80.79	78.17	79.19	2004274
2023-09-14	79.95	80.99	79.49	80.72	1387263
2023-09-15	79.90	79.90	77.35	77.87	4754876
2023-09-18	77.32	78.51	77.17	77.93	1645723
2023-09-19	77.56	78.26	76.72	77.99	1278131
2023-09-20	78.37	79.18	76.54	76.61	1176278
2023-09-21	74.63	75.12	72.83	73.63	2977228
2023-09-22	74.30	74.69	73.47	74.07	1726893
2023-09-25	73.78	74.65	73.69	73.97	1562527
2023-09-26	73.57	74.54	72.57	72.61	1623118
2023-09-27	73.38	74.02	72.94	73.28	1485152
2023-09-28	73.11	74.85	73.00	74.39	1369494
2023-09-29	75.05	75.49	73.30	73.96	1658758
2023-10-02	73.46	74.36	72.46	72.99	1519257
2023-10-03	72.26	72.79	70.05	70.30	2366900
2023-10-04	70.73	71.94	70.18	71.53	1894890
2023-10-05	71.27	72.16	70.67	70.76	2320202
2023-10-06	70.29	71.37	69.34	70.98	1366157
2023-10-09	70.85	72.48	69.92	72.46	1241971
2023-10-10	72.46	74.86	72.46	74.14	2000013
2023-10-11	74.89	76.58	74.62	75.40	2282858
2023-10-12	74.26	74.47	70.30	71.05	1950234
2023-10-13	71.17	72.05	70.99	71.73	1415971
2023-10-16	72.33	72.76	71.03	71.67	1099580
2023-10-17	71.25	73.61	71.25	72.44	1348218
2023-10-18	71.65	71.88	70.45	70.48	1064808
2023-10-19	70.80	71.25	69.08	69.43	1916083
2023-10-20	69.58	70.01	68.48	68.67	1693026
2023-10-23	68.55	70.40	68.47	69.45	1399040
2023-10-24	69.35	70.67	68.93	69.77	1281621
2023-10-25	69.32	69.46	68.08	68.16	1109152
2023-10-26	68.95	69.70	68.17	69.26	1258275
2023-10-27	69.50	69.50	68.39	68.77	983976
2023-10-30	69.25	70.00	68.33	69.37	1725188
2023-10-31	69.67	71.11	69.59	70.71	1015049
2023-11-01	70.51	74.41	70.15	74.25	2132066
2023-11-02	77.00	78.40	76.50	77.93	1997004
2023-11-03	80.00	82.39	79.81	81.27	2164646
2023-11-06	80.28	81.17	79.87	80.07	1174307
2023-11-07	80.22	81.46	79.91	80.21	1120116
2023-11-08	80.33	80.73	79.26	79.68	1042787
2023-11-09	79.87	80.40	78.32	78.41	1232192
2023-11-10	79.07	80.39	78.45	80.34	845088
2023-11-13	79.95	80.23	78.88	79.59	703583
2023-11-14	82.87	86.73	82.87	85.98	2818346
2023-11-15	85.43	87.12	85.17	85.22	1362916
2023-11-16	85.40	86.24	84.94	85.14	914304
2023-11-17	85.44	86.26	85.30	85.79	739740
2023-11-20	85.33	86.34	84.91	86.06	964686
2023-11-21	85.49	86.21	84.97	84.99	733486
2023-11-22	85.84	86.49	85.04	85.31	613808
2023-11-24	85.04	85.81	84.98	85.52	335976
2023-11-27	85.18	85.83	85.03	85.42	1043107
2023-11-28	85.04	85.76	84.40	84.43	827780
2023-11-29	85.41	86.67	85.41	86.07	1519229
2023-11-30	85.66	86.08	84.66	85.89	1876506
2023-12-01	85.98	88.29	85.91	87.78	1844880
2023-12-04	87.57	88.72	87.07	87.21	1701089
2023-12-05	87.00	87.59	86.38	87.21	2069433
2023-12-06	89.60	91.10	88.79	88.90	2621181
2023-12-07	90.31	91.44	89.75	91.16	2408686
2023-12-08	90.73	93.26	90.69	92.86	1862270
2023-12-11	92.41	93.26	92.16	92.93	1638327
2023-12-12	93.07	93.37	92.34	92.41	1100816
2023-12-13	93.06	96.69	91.92	96.46	2661913
2023-12-14	99.18	105.41	99.00	105.18	3501093
2023-12-15	103.96	105.91	102.22	102.48	3651760
2023-12-18	102.74	102.90	100.00	101.38	1718285
2023-12-19	102.02	103.82	101.55	103.38	1369922
2023-12-20	103.11	104.48	102.08	102.12	1250726
2023-12-21	103.83	104.17	101.81	103.32	1106460
2023-12-22	103.87	104.01	102.75	103.57	838167
2023-12-26	103.61	104.21	103.24	103.47	704394
2023-12-27	103.69	104.55	103.12	104.06	772429
2023-12-28	103.55	104.42	103.32	103.53	802396
2023-12-29	102.99	103.75	102.52	102.79	916439
2024-01-02	101.44	102.36	100.17	100.78	1557781
2024-01-03	99.12	100.08	97.60	99.01	1784381
2024-01-04	98.92	100.25	98.56	98.75	1172985
2024-01-05	98.28	100.58	97.42	99.79	1171369
2024-01-08	100.88	102.94	100.88	102.16	1749501
2024-01-09	100.99	101.82	100.87	101.60	1336449
2024-01-10	102.50	104.33	102.23	102.91	1327571
2024-01-11	101.98	103.67	101.67	103.64	1147643
2024-01-12	104.16	104.16	101.27	101.32	1491330
2024-01-16	100.05	100.98	99.33	100.00	1585584
2024-01-17	98.71	99.58	98.29	98.89	1359457
2024-01-18	100.68	101.37	98.62	99.31	1606778
2024-01-19	99.37	101.46	98.29	101.09	1766422
2024-01-22	101.53	103.30	101.18	103.03	1257329
2024-01-23	100.85	101.72	96.74	97.58	2029888
2024-01-24	98.51	98.88	95.46	95.98	1663566
2024-01-25	97.33	98.28	96.33	98.19	1355085
2024-01-26	98.09	98.94	97.38	98.47	978522
2024-01-29	98.37	99.96	97.96	99.69	1341276
2024-01-30	99.82	101.98	99.54	100.15	1193190
2024-01-31	99.53	101.62	99.07	99.35	1259207
2024-02-01	100.64	101.33	98.69	101.03	1170760
2024-02-02	99.40	100.90	98.28	100.17	1245613
2024-02-05	98.82	99.43	97.53	99.02	778877
2024-02-06	99.28	99.56	97.45	98.62	904509
2024-02-07	99.10	100.66	98.57	99.75	990600
2024-02-08	100.10	100.92	99.11	100.27	946447
2024-02-09	100.04	101.21	99.06	101.01	910643
2024-02-12	101.36	105.86	101.36	105.43	2123555
2024-02-13	100.60	101.30	98.55	100.03	2069706
2024-02-14	101.78	103.64	100.71	102.69	1279455
2024-02-15	103.49	104.27	102.05	104.18	1191845
2024-02-16	102.50	103.87	102.03	102.18	1782161
2024-02-20	101.09	103.75	100.47	103.55	2791284
2024-02-21	110.89	111.66	106.95	107.64	3908221
2024-02-22	108.60	111.22	107.79	109.85	1729554
2024-02-23	110.76	112.55	110.17	111.30	1454693
2024-02-26	111.69	112.91	111.46	112.56	1253045
2024-02-27	113.10	113.92	110.90	111.32	1242737
2024-02-28	111.07	112.48	110.82	112.17	1083914
2024-02-29	113.49	115.03	112.88	114.64	1569814
2024-03-01	114.50	117.35	114.05	116.92	1687218
2024-03-04	117.69	119.50	117.10	117.28	1233956
2024-03-05	116.84	119.04	115.51	115.87	1341965
2024-03-06	116.81	118.45	116.06	118.17	1804334
2024-03-07	119.46	121.57	119.36	120.14	1450759
2024-03-08	120.87	122.72	119.28	120.68	1294838
2024-03-11	120.18	120.28	117.68	119.30	1182998
2024-03-12	118.98	122.86	118.30	122.17	1526935
2024-03-13	122.33	124.67	122.20	123.06	1423144
2024-03-14	121.46	123.05	117.24	118.20	1836125
2024-03-15	117.26	120.59	117.26	120.31	4130197
2024-03-18	121.22	121.89	118.89	119.58	1128709
2024-03-19	119.20	121.94	118.70	121.49	1016439
2024-03-20	121.40	124.39	120.32	123.66	1201168
2024-03-21	126.09	128.10	125.59	126.53	1467792
2024-03-22	126.27	126.92	125.32	126.21	903904
2024-03-25	125.53	127.16	125.53	125.73	662528
2024-03-26	126.60	127.11	125.58	125.89	879874
2024-03-27	126.90	127.65	126.15	127.42	652218
2024-03-28	127.69	130.28	127.30	129.37	1133263
2024-04-01	129.23	130.63	127.37	128.04	969517
2024-04-02	125.20	125.69	121.53	124.19	1450347
2024-04-03	123.22	126.06	123.22	125.80	1139277
2024-04-04	127.49	128.04	122.59	123.00	1058855
2024-04-05	122.50	125.48	122.38	125.14	765444
2024-04-08	125.68	126.18	123.92	124.49	879510
2024-04-09	125.77	125.77	122.09	124.32	962604
2024-04-10	119.13	120.42	117.64	118.58	1881783
2024-04-11	119.68	120.97	119.27	120.32	902429
2024-04-12	119.31	120.88	118.78	120.22	966206
2024-04-15	120.23	121.50	117.29	117.85	1296282
2024-04-16	116.50	116.50	113.08	114.34	1756220
2024-04-17	115.63	115.87	112.70	113.42	1212245
2024-04-18	116.35	116.35	112.79	113.16	1165518
2024-04-19	113.09	114.47	111.27	112.21	1188537
2024-04-22	113.22	114.48	111.73	113.81	911269
2024-04-23	114.76	119.87	113.79	119.52	1367173
2024-04-24	119.48	121.67	117.19	118.70	825212
2024-04-25	116.12	118.15	114.30	117.36	967059
2024-04-26	118.29	120.94	118.29	120.22	735437
2024-04-29	121.30	122.71	121.01	121.61	999826
2024-04-30	120.08	121.83	119.02	119.11	822804
2024-05-01	119.08	123.45	117.91	119.52	1702358
2024-05-02	120.72	121.67	118.47	121.24	730219
2024-05-03	125.00	128.75	123.62	123.63	1116164
2024-05-06	125.12	127.82	124.30	127.76	1354809
2024-05-07	128.18	128.69	126.36	126.41	1239221
2024-05-08	125.13	126.03	123.94	124.05	1297290
2024-05-09	124.29	126.63	123.73	126.48	1535684
2024-05-10	126.50	127.53	126.03	127.02	609190
2024-05-13	127.77	128.06	126.11	126.15	789089
2024-05-14	127.01	127.55	125.61	127.38	1030772
2024-05-15	131.56	135.37	131.05	134.92	2067172
2024-05-16	133.91	134.10	131.07	131.13	1633389
2024-05-17	131.24	132.14	130.26	130.74	1098223
2024-05-20	130.86	132.52	130.61	131.06	1315498
2024-05-21	130.83	131.00	129.29	130.22	2032417
2024-05-22	127.00	127.59	118.51	119.20	4951641
2024-05-23	120.70	121.70	118.71	119.56	2108734
2024-05-24	120.87	123.07	120.54	122.91	1715738
2024-05-28	122.95	123.84	119.14	120.06	1507442
2024-05-29	118.55	120.13	117.44	118.50	1333378
2024-05-30	119.64	121.28	119.21	120.68	1069604
2024-05-31	121.55	122.59	119.98	121.64	1594423
2024-06-03	122.80	123.21	119.18	120.03	1303837
2024-06-04	119.10	120.09	116.73	117.08	1319104
2024-06-05	117.85	120.28	116.45	120.25	1357836
2024-06-06	120.09	121.00	118.63	118.79	922924
2024-06-07	116.53	117.78	115.60	117.09	920475
2024-06-10	116.00	119.37	115.67	119.33	1120916
2024-06-11	118.55	118.55	115.72	115.94	1185273
2024-06-12	121.15	123.68	118.92	120.07	1850813
2024-06-13	119.83	121.10	118.45	120.78	1114430
2024-06-14	118.46	119.94	118.10	119.32	1224486
2024-06-17	120.00	120.41	118.40	120.37	1308842
2024-06-18	119.28	119.81	116.83	117.50	1533872
2024-06-20	117.42	118.60	114.80	115.68	1449452
2024-06-21	115.71	117.16	114.10	117.12	2260241
2024-06-24	117.36	119.33	116.66	118.42	1375448
2024-06-25	118.11	118.11	114.57	115.68	1183694
2024-06-26	114.86	116.24	114.70	116.01	886510
2024-06-27	116.03	116.09	114.50	115.17	1253322
2024-06-28	115.70	116.66	114.19	115.18	1617780
2024-07-01	115.59	115.98	111.68	112.33	1328003
2024-07-02	110.48	111.35	109.31	111.21	1803452
2024-07-03	110.64	112.77	110.50	111.76	823379
2024-07-05	111.05	111.94	108.86	109.16	1410385
2024-07-08	110.37	111.21	109.13	110.75	1094829
2024-07-09	110.27	112.16	109.70	110.49	917684
2024-07-10	111.18	113.86	110.88	113.29	1414882
2024-07-11	117.22	121.87	116.50	121.47	2448818
2024-07-12	122.30	125.40	122.30	123.15	1869958
2024-07-15	124.00	126.13	123.16	123.48	1249831
2024-07-16	125.76	132.69	125.58	132.38	1877729
2024-07-17	130.59	132.80	128.13	128.17	1282918
2024-07-18	131.97	137.20	130.96	131.36	1658500
2024-07-19	130.52	132.56	129.74	131.55	995928
2024-07-22	131.94	134.68	129.73	134.12	1694489
2024-07-23	132.65	135.43	131.60	135.22	1203531
2024-07-24	134.00	135.59	130.24	130.28	1285170
2024-07-25	130.99	136.64	129.66	132.65	1252035
2024-07-26	136.60	140.50	135.46	139.45	2249724
2024-07-29	140.52	142.85	138.60	142.13	1277533
2024-07-30	142.60	144.46	141.22	143.09	887634
2024-07-31	144.55	146.75	140.63	142.71	1445266
2024-08-01	143.95	144.88	137.18	138.34	1453125
2024-08-02	134.10	136.90	131.74	135.05	1633657
2024-08-05	123.01	130.72	123.01	128.11	1937931
2024-08-06	127.33	132.00	125.29	129.19	1145532
2024-08-07	131.42	132.59	123.87	124.08	1758575
2024-08-08	126.23	127.50	124.05	126.66	1246694
2024-08-09	127.39	128.60	125.83	127.58	1073493
2024-08-12	127.52	128.80	125.98	127.65	865954
2024-08-13	128.79	130.76	127.80	129.07	1195948
2024-08-14	130.15	130.15	126.21	126.78	1333602
2024-08-15	128.14	129.86	126.52	128.96	958258
2024-08-16	128.75	131.53	128.43	129.32	695641
2024-08-19	130.40	133.84	129.64	133.65	1380406
2024-08-20	134.18	135.97	132.94	133.52	2019295
2024-08-21	136.94	143.16	136.07	141.03	4163898
2024-08-22	141.50	143.71	140.93	141.27	1803215
2024-08-23	142.63	148.95	142.63	148.72	2498388
2024-08-26	149.74	149.77	144.60	144.90	1314906
2024-08-27	143.72	144.29	142.35	143.74	1116979
2024-08-28	142.68	144.86	141.49	142.17	1322085
2024-08-29	142.73	143.91	140.76	142.29	714891
2024-08-30	143.90	144.68	141.10	144.07	1285371
2024-09-03	143.75	146.12	138.88	139.88	1236646
2024-09-04	138.54	140.33	136.94	139.88	1000849
2024-09-05	140.07	140.22	137.43	137.79	1111781
2024-09-06	138.48	143.50	138.29	138.78	1577450
2024-09-09	138.73	141.85	138.48	139.35	1212145
2024-09-10	140.35	141.37	138.27	140.02	1197003
2024-09-11	138.32	139.85	135.22	139.40	1873877
2024-09-12	140.08	145.46	139.51	144.85	1710326
2024-09-13	147.00	150.30	146.78	149.80	1744068
2024-09-16	150.17	151.20	147.02	150.04	1395710
2024-09-17	151.90	151.96	148.32	150.66	1113580
2024-09-18	151.30	154.62	147.76	150.14	1807434
2024-09-19	154.30	154.52	150.71	153.12	1811946
2024-09-20	150.95	152.92	149.55	150.44	5000753
2024-09-23	152.25	154.27	150.26	153.50	1029939
2024-09-24	152.89	154.46	152.06	153.32	950992
2024-09-25	151.70	153.06	150.23	150.34	1299566
2024-09-26	152.07	152.89	150.30	150.62	1341774
2024-09-27	152.20	156.00	151.30	155.35	1475783
2024-09-30	153.39	154.82	152.00	154.49	1282966
2024-10-01	154.68	156.08	152.04	154.75	965168
2024-10-02	153.70	154.30	151.24	153.03	895402
2024-10-03	152.69	153.98	151.06	153.74	851861
2024-10-04	154.93	155.18	147.84	149.89	1212424
2024-10-07	147.49	150.55	146.50	150.49	1062118
2024-10-08	151.00	153.51	149.57	151.11	790200
2024-10-09	150.90	152.31	150.02	151.08	632328
2024-10-10	149.00	150.88	147.90	148.84	982934
2024-10-11	149.63	150.70	149.47	149.86	841731
2024-10-14	150.09	154.11	150.09	153.64	977768
2024-10-15	154.61	157.67	154.61	155.18	962441
2024-10-16	156.80	158.93	156.67	157.58	846401
2024-10-17	156.53	158.06	155.58	156.67	849044
2024-10-18	157.76	160.12	156.69	159.58	799150
2024-10-21	158.79	159.56	153.34	153.44	1103145
2024-10-22	150.20	150.39	146.50	148.02	1385392
2024-10-23	147.06	148.90	145.51	146.95	1368217
2024-10-24	148.02	150.83	148.00	150.71	1071881
2024-10-25	152.62	152.72	148.51	149.02	868899
2024-10-28	150.48	152.43	149.28	150.68	646016
2024-10-29	140.72	147.58	137.83	147.40	2003859
2024-10-30	147.20	151.57	146.82	148.14	820002
2024-10-31	147.02	148.95	145.80	146.44	956571
2024-11-01	148.74	150.46	145.90	146.50	888490
2024-11-04	147.61	151.01	146.70	147.80	870535
2024-11-05	146.53	153.69	146.21	153.58	832468
2024-11-06	147.57	152.20	144.67	151.34	2507803
2024-11-07	151.07	154.88	150.51	153.84	1091875
2024-11-08	154.14	157.84	153.24	157.59	1226326
2024-11-11	158.56	159.73	156.99	157.37	927250
2024-11-12	156.03	157.44	151.65	151.83	1238635
2024-11-13	154.67	154.79	151.14	151.66	936726
2024-11-14	152.22	155.48	152.15	153.70	939878
2024-11-15	153.50	154.00	151.72	152.67	782804
2024-11-18	151.68	153.33	150.87	152.41	662118
2024-11-19	151.51	152.76	149.77	151.74	916768
2024-11-20	151.55	152.30	150.69	151.91	720785
2024-11-21	153.00	154.85	152.20	152.36	925927
2024-11-22	154.33	158.06	153.92	157.59	1242026
2024-11-25	160.42	169.52	160.12	167.80	2088949
2024-11-26	166.32	166.43	162.76	164.16	1388743
2024-11-27	167.35	167.78	164.60	164.75	970298
2024-11-29	166.84	168.17	164.81	165.17	359239
2024-12-02	164.38	165.51	162.52	163.91	722208
2024-12-03	165.00	165.05	162.29	162.34	770186
2024-12-04	161.56	161.62	154.92	155.93	1802381
2024-12-05	156.87	157.24	153.78	154.14	931528
2024-12-06	156.94	157.79	152.64	154.10	1678182
2024-12-09	155.51	156.89	154.32	156.47	2304318
2024-12-10	147.60	150.54	145.24	145.60	3665672
2024-12-11	147.42	147.81	141.93	142.43	2346635
2024-12-12	142.00	142.16	138.12	138.46	2320180
2024-12-13	135.88	136.82	132.30	133.85	2505619
2024-12-16	134.41	136.73	133.81	134.58	1818612
2024-12-17	133.97	135.60	132.15	132.73	1396413
2024-12-18	133.00	133.48	125.10	125.72	2788940
2024-12-19	122.51	125.00	120.77	123.80	2426625
2024-12-20	123.80	125.88	122.85	125.45	3411620
2024-12-23	125.02	127.08	124.00	127.02	1558050
2024-12-24	126.65	127.90	126.00	127.87	794068
2024-12-26	127.06	128.53	126.00	128.23	827784
2024-12-27	127.24	128.31	125.62	126.45	806438
2024-12-30	126.20	126.64	123.86	126.12	1001838
2024-12-31	127.05	127.51	125.45	125.95	936817
2025-01-02	127.42	128.04	123.75	124.56	967874
2025-01-03	126.10	127.38	125.62	126.23	1286890
2025-01-06	126.74	128.41	125.65	126.10	1149982
2025-01-07	125.69	126.42	123.02	123.86	1362792
2025-01-08	123.19	127.35	122.56	126.80	1340040
2025-01-10	125.80	126.62	123.20	123.54	1558999
2025-01-13	123.14	126.15	122.74	126.15	1313605
2025-01-14	129.94	131.94	128.22	130.90	1913776
2025-01-15	136.45	137.51	133.43	134.23	1880971
2025-01-16	133.48	134.35	131.81	134.31	1152782
2025-01-17	137.17	137.86	134.54	135.16	1435651
2025-01-21	137.47	138.77	135.02	135.61	1586531
2025-01-22	135.22	136.50	134.38	136.20	1478372
2025-01-23	136.20	137.17	135.00	136.68	1103641
2025-01-24	136.67	136.67	134.28	135.06	857150
2025-01-27	134.97	140.22	134.97	139.91	2942352
2025-01-28	139.67	139.80	136.85	137.62	1723178
2025-01-29	138.00	138.90	134.79	135.79	1585181
2025-01-30	137.45	141.15	136.11	140.69	1723433
2025-01-31	139.48	139.53	135.19	135.81	1563768
2025-02-03	133.00	133.85	130.32	131.47	1759499
2025-02-04	130.86	134.55	130.49	133.87	1219319
2025-02-05	136.16	136.36	133.87	134.96	1196786
2025-02-06	135.31	136.00	131.83	132.97	1611269
2025-02-07	131.99	132.04	123.94	124.35	2458549
2025-02-10	125.50	126.42	124.80	125.21	1436069
2025-02-11	124.68	126.65	124.25	125.02	1522368
2025-02-12	119.86	122.62	119.40	122.57	2205984
2025-02-13	124.48	124.48	122.12	123.53	1316553
2025-02-14	124.38	126.14	122.83	123.63	1800296
2025-02-18	122.35	123.47	120.59	122.05	3511939
2025-02-19	112.49	116.00	111.57	114.88	5587807
2025-02-20	113.50	115.50	113.50	115.15	2098389
2025-02-21	115.00	115.64	110.59	111.48	2214079
2025-02-24	112.04	112.56	109.24	110.55	2166703
2025-02-25	110.75	115.70	110.60	114.60	2810425
2025-02-26	114.60	115.04	112.25	112.64	1401080
2025-02-27	112.09	113.47	110.52	110.66	1578698
2025-02-28	110.54	112.22	110.30	111.64	1836507
2025-03-03	111.99	112.39	107.78	108.39	2307033
2025-03-04	106.86	110.41	105.73	108.11	2823921
2025-03-05	108.22	110.77	107.81	110.49	1841362
2025-03-06	110.00	113.30	109.99	111.15	2616809
2025-03-07	110.98	111.07	107.06	109.27	2369921
2025-03-10	108.84	111.83	106.70	106.84	2412750
2025-03-11	106.96	108.42	105.38	106.83	1612927
2025-03-12	108.67	108.77	105.32	106.61	1433773

Explore More About TOL

Coins representing dividend payouts and trends

TOL Dividend History

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

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

TOL Stock Split History

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

Graph showing historical stock prices and market trends

TOL Historical Prices

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

Web Analytics