TSN Historical Prices

Summary

Key Stock Metrics

51.16

(February 13, 2024)

52-Week Low

66.88

(September 9, 2024)

52-Week High

100.72

(February 8, 2022)

All-Time High

57.01

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	14.58	15.17	14.42	15.17	322933
1993-04-28	15.08	15.25	15.08	15.08	88795
1993-04-29	15.08	15.17	15.00	15.00	169041
1993-04-30	14.92	15.17	14.83	14.83	272385
1993-05-03	15.00	15.08	14.33	14.83	531123
1993-05-04	14.83	15.42	14.83	15.42	271335
1993-05-05	15.33	15.42	15.25	15.33	144892
1993-05-06	15.42	15.42	15.00	15.17	214188
1993-05-07	15.00	15.17	14.75	14.92	317083
1993-05-10	14.75	15.00	14.75	14.83	230538
1993-05-11	14.83	14.92	14.58	14.58	334332
1993-05-12	14.58	14.67	14.42	14.58	244638
1993-05-13	14.58	14.58	14.17	14.17	230088
1993-05-14	14.17	14.33	14.00	14.17	181341
1993-05-17	14.17	14.33	13.83	14.08	468276
1993-05-18	13.92	14.08	13.83	13.92	355632
1993-05-19	13.92	14.42	13.83	14.25	463926
1993-05-20	14.33	14.67	14.25	14.67	268336
1993-05-21	14.58	15.17	14.58	15.17	470676
1993-05-24	15.00	15.17	14.92	15.17	342282
1993-05-25	15.17	15.33	15.00	15.33	312283
1993-05-26	15.33	15.67	15.25	15.50	225138
1993-05-27	15.58	16.00	15.58	15.83	320383
1993-05-28	16.00	16.17	15.83	16.08	523323
1993-06-01	16.08	16.17	15.75	15.83	362082
1993-06-02	16.00	16.00	15.67	15.83	250936
1993-06-03	15.92	16.08	15.83	15.92	416229
1993-06-04	16.00	16.00	15.50	15.75	199489
1993-06-07	15.50	15.75	15.25	15.33	181641
1993-06-08	15.25	15.42	15.25	15.33	270585
1993-06-09	15.33	15.42	15.33	15.42	355182
1993-06-10	15.42	15.42	15.17	15.33	278085
1993-06-11	15.17	15.33	15.00	15.00	234888
1993-06-14	15.00	15.17	15.00	15.08	364782
1993-06-15	15.00	15.25	15.00	15.08	204289
1993-06-16	15.08	15.25	15.00	15.25	89845
1993-06-17	15.08	15.42	15.08	15.33	231888
1993-06-18	15.25	15.42	15.17	15.17	143842
1993-06-21	15.25	15.25	15.08	15.08	218838
1993-06-22	15.08	15.17	14.92	15.17	287535
1993-06-23	14.92	15.17	14.75	14.92	309135
1993-06-24	14.92	14.92	14.75	14.92	192139
1993-06-25	14.75	14.92	14.58	14.58	140692
1993-06-28	14.83	14.83	14.58	14.67	106944
1993-06-29	14.58	14.75	14.50	14.50	296085
1993-06-30	14.50	14.67	14.50	14.67	125694
1993-07-01	14.50	14.67	14.42	14.50	167391
1993-07-02	14.67	14.67	14.50	14.58	69447
1993-07-06	14.50	14.67	14.50	14.67	313783
1993-07-07	14.50	14.50	14.08	14.08	443677
1993-07-08	14.25	14.33	14.00	14.17	421479
1993-07-09	14.00	14.17	13.83	14.08	789261
1993-07-12	14.17	14.17	13.83	13.92	298035
1993-07-13	13.83	14.17	13.83	14.08	377530
1993-07-14	14.17	14.17	13.92	14.00	113094
1993-07-15	14.08	14.08	13.83	14.00	323383
1993-07-16	13.92	14.08	13.83	13.92	346032
1993-07-19	13.92	14.08	13.83	13.92	204589
1993-07-20	14.00	14.00	13.67	13.83	596070
1993-07-21	13.67	13.83	13.50	13.50	283935
1993-07-22	13.50	13.67	13.33	13.42	240438
1993-07-23	13.33	13.50	13.08	13.08	332832
1993-07-26	13.08	13.33	13.00	13.00	172041
1993-07-27	13.17	13.17	12.83	13.00	275835
1993-07-28	12.83	13.42	12.83	13.25	491824
1993-07-29	13.33	13.83	13.33	13.58	785961
1993-07-30	13.58	13.75	13.50	13.75	266986
1993-08-02	13.58	13.67	13.50	13.67	149392
1993-08-03	13.50	13.75	13.50	13.67	176241
1993-08-04	13.58	13.75	13.42	13.42	168891
1993-08-05	13.42	13.58	13.33	13.42	316783
1993-08-06	13.33	13.58	13.25	13.58	225888
1993-08-09	13.42	13.83	13.42	13.75	465276
1993-08-10	13.75	13.83	13.67	13.75	129294
1993-08-11	13.75	13.83	13.67	13.83	173241
1993-08-12	13.83	13.83	13.67	13.67	362832
1993-08-13	13.75	13.92	13.58	13.83	426129
1993-08-16	13.75	13.92	13.67	13.83	473076
1993-08-17	13.75	14.08	13.75	14.00	678115
1993-08-18	13.92	14.25	13.92	14.08	455976
1993-08-19	14.08	14.58	14.08	14.58	478476
1993-08-20	14.58	14.67	14.50	14.50	399579
1993-08-23	14.50	14.58	14.17	14.25	196489
1993-08-24	14.17	14.33	14.08	14.25	282735
1993-08-25	14.25	14.25	14.00	14.08	178791
1993-08-26	14.00	14.17	13.92	14.00	176841
1993-08-27	14.00	14.25	14.00	14.17	229788
1993-08-30	14.17	14.42	14.17	14.42	186141
1993-08-31	14.42	14.58	14.25	14.58	246438
1993-09-01	14.50	14.67	14.50	14.50	511323
1993-09-02	14.50	14.67	14.42	14.58	121344
1993-09-03	14.42	14.67	14.42	14.42	181641
1993-09-07	14.42	14.67	14.33	14.42	193939
1993-09-08	14.33	14.50	14.25	14.33	371530
1993-09-09	14.33	14.50	14.25	14.25	154791
1993-09-10	14.42	14.42	14.25	14.25	90144
1993-09-13	14.25	14.50	14.25	14.25	290385
1993-09-14	14.25	14.42	14.17	14.25	139942
1993-09-15	14.25	14.42	14.25	14.33	401679
1993-09-16	14.25	14.42	13.67	13.83	736012
1993-09-17	13.75	13.83	13.58	13.67	426429
1993-09-20	13.67	13.83	13.67	13.75	408429
1993-09-21	13.83	13.92	13.67	13.67	233088
1993-09-22	13.67	13.83	13.50	13.50	256336
1993-09-23	13.58	13.67	13.42	13.50	213438
1993-09-24	13.42	13.58	13.33	13.50	250336
1993-09-27	13.33	13.50	13.25	13.42	267886
1993-09-28	13.50	13.92	13.33	13.75	325783
1993-09-29	13.92	14.25	13.83	14.17	766911
1993-09-30	14.17	14.25	14.08	14.25	294135
1993-10-01	14.08	14.25	14.00	14.25	143842
1993-10-04	14.08	14.25	14.08	14.17	186741
1993-10-05	14.08	14.25	14.08	14.17	198289
1993-10-06	14.08	14.75	14.08	14.58	606870
1993-10-07	14.58	14.75	14.25	14.42	291285
1993-10-08	14.42	14.58	14.25	14.25	161241
1993-10-11	14.42	14.50	14.25	14.50	116094
1993-10-12	14.42	14.58	14.25	14.25	177441
1993-10-13	14.25	14.42	14.25	14.25	106194
1993-10-14	14.25	14.50	14.25	14.33	279135
1993-10-15	14.50	14.75	14.33	14.75	426429
1993-10-18	14.75	15.83	14.67	15.67	890805
1993-10-19	15.67	15.83	15.50	15.50	527523
1993-10-20	15.50	15.67	15.42	15.42	583320
1993-10-21	15.50	15.75	15.42	15.58	283635
1993-10-22	15.42	15.58	15.25	15.25	505024
1993-10-25	15.25	15.42	15.25	15.33	130642
1993-10-26	15.33	15.42	15.25	15.25	122994
1993-10-27	15.25	15.58	15.25	15.42	135742
1993-10-28	15.42	15.67	15.42	15.67	148042
1993-10-29	15.50	15.67	15.25	15.42	417729
1993-11-01	15.25	15.75	15.25	15.67	312433
1993-11-02	15.75	15.83	15.50	15.50	474726
1993-11-03	15.50	15.58	15.25	15.25	355632
1993-11-04	15.25	15.42	15.25	15.25	150291
1993-11-05	15.17	15.42	15.08	15.33	170091
1993-11-08	15.25	15.58	15.25	15.42	129294
1993-11-09	15.50	16.00	15.42	15.92	660417
1993-11-10	15.92	15.92	15.75	15.83	284685
1993-11-11	15.75	15.92	15.42	15.42	170391
1993-11-12	15.50	15.50	15.00	15.17	299535
1993-11-15	15.08	15.33	15.08	15.17	606870
1993-11-16	15.17	15.33	15.00	15.25	239388
1993-11-17	15.17	15.33	15.17	15.33	242688
1993-11-18	15.25	15.33	14.92	15.25	339282
1993-11-19	15.08	15.50	15.00	15.50	270435
1993-11-22	15.42	15.42	15.25	15.25	544773
1993-11-23	15.25	15.83	15.17	15.83	338682
1993-11-24	15.75	16.08	15.75	16.00	585720
1993-11-26	15.92	16.08	15.83	15.83	131242
1993-11-29	15.83	16.00	15.75	15.83	237888
1993-11-30	15.75	15.92	15.67	15.83	347232
1993-12-01	15.75	15.92	15.75	15.92	163941
1993-12-02	15.83	16.00	15.83	15.92	323683
1993-12-03	16.00	16.00	15.75	15.92	223938
1993-12-06	15.83	15.92	15.75	15.92	237138
1993-12-07	15.75	16.08	15.75	15.92	468726
1993-12-08	15.83	16.00	15.83	16.00	275085
1993-12-09	15.83	16.00	15.83	16.00	134542
1993-12-10	15.83	16.00	15.83	15.83	151941
1993-12-13	15.83	16.00	15.75	15.92	209839
1993-12-14	15.83	15.92	15.83	15.92	134992
1993-12-15	15.83	16.00	15.83	16.00	185541
1993-12-16	16.00	16.00	15.83	16.00	288435
1993-12-17	15.92	16.00	15.83	15.92	499474
1993-12-20	15.83	16.08	15.83	16.08	173091
1993-12-21	15.92	16.08	15.75	15.83	450426
1993-12-22	15.75	15.92	15.67	15.83	237138
1993-12-23	15.67	15.83	15.67	15.83	112344
1993-12-27	15.75	15.92	15.67	15.83	363282
1993-12-28	15.75	15.92	15.75	15.75	145942
1993-12-29	15.75	15.83	15.67	15.83	145642
1993-12-30	15.67	15.92	15.67	15.92	162591
1993-12-31	15.92	16.00	15.75	16.00	131992
1994-01-03	15.92	16.08	15.83	16.00	246138
1994-01-04	15.92	16.50	15.92	16.50	1116393
1994-01-05	16.58	16.67	16.00	16.08	652167
1994-01-06	16.00	16.50	16.00	16.50	639267
1994-01-07	16.42	16.50	16.33	16.33	325183
1994-01-10	16.42	16.42	16.17	16.33	598620
1994-01-11	16.25	16.42	16.17	16.17	227538
1994-01-12	16.33	16.33	16.00	16.17	350682
1994-01-13	16.33	16.33	16.00	16.17	479826
1994-01-14	16.17	16.25	16.00	16.17	250636
1994-01-17	16.25	16.25	15.92	15.92	487176
1994-01-18	15.92	16.08	15.83	15.83	452676
1994-01-19	16.00	16.08	15.75	15.75	102594
1994-01-20	15.75	15.92	15.67	15.83	346182
1994-01-21	15.67	15.75	15.33	15.42	235038
1994-01-24	15.50	15.58	15.33	15.42	126444
1994-01-25	15.33	15.50	15.17	15.50	707364
1994-01-26	15.50	15.50	15.17	15.42	390429
1994-01-27	15.42	15.67	15.25	15.50	1202340
1994-01-28	15.58	15.58	15.33	15.58	331782
1994-01-31	15.58	15.58	14.42	15.25	1493625
1994-02-01	15.25	15.25	15.00	15.17	677815
1994-02-02	15.17	15.17	15.00	15.00	657567
1994-02-03	14.92	15.17	14.58	14.58	425379
1994-02-04	14.75	14.75	14.50	14.58	186291
1994-02-07	14.58	14.58	14.42	14.50	462576
1994-02-08	14.58	14.67	14.50	14.50	520473
1994-02-09	14.67	14.67	14.42	14.50	312433
1994-02-10	14.42	14.58	14.42	14.50	392529
1994-02-11	14.58	14.58	14.42	14.50	369882
1994-02-14	14.58	14.58	14.42	14.58	277035
1994-02-15	14.58	15.08	14.42	15.00	279585
1994-02-16	15.08	15.08	14.75	14.75	251386
1994-02-17	14.92	14.92	14.58	14.67	413679
1994-02-18	14.67	14.83	14.42	14.67	360132
1994-02-22	14.58	14.58	14.42	14.58	208939
1994-02-23	14.42	14.67	14.42	14.58	180441
1994-02-24	14.33	14.50	14.17	14.33	459426
1994-02-25	14.17	14.42	14.17	14.17	475176
1994-02-28	14.33	14.50	14.17	14.33	853456
1994-03-01	14.33	14.92	14.33	14.83	587220
1994-03-02	14.67	14.83	14.25	14.33	1041097
1994-03-03	14.33	14.42	13.75	13.83	707214
1994-03-04	14.00	14.08	13.75	13.75	583320
1994-03-07	13.83	13.83	13.67	13.83	637017
1994-03-08	13.67	13.83	13.42	13.67	345432
1994-03-09	13.67	13.75	13.58	13.67	338832
1994-03-10	13.50	13.75	13.50	13.67	248388
1994-03-11	13.58	13.83	13.58	13.67	847158
1994-03-14	13.83	13.83	13.58	13.58	188391
1994-03-15	13.67	13.67	13.33	13.33	415479
1994-03-16	13.50	13.58	13.33	13.50	365682
1994-03-17	13.50	13.50	13.33	13.50	1325034
1994-03-18	13.50	13.58	13.33	13.42	1077096
1994-03-21	13.42	13.58	13.08	13.17	931152
1994-03-22	13.08	13.17	12.50	12.50	916303
1994-03-23	12.67	13.58	12.58	13.42	2259186
1994-03-24	13.33	13.50	13.17	13.25	1450126
1994-03-25	13.33	13.58	13.17	13.58	242238
1994-03-28	13.58	13.75	13.33	13.42	665667
1994-03-29	13.42	13.42	13.17	13.42	906105
1994-03-30	13.33	13.33	13.08	13.08	509824
1994-03-31	13.08	13.25	12.92	13.17	588720
1994-04-04	13.00	13.17	12.92	13.00	317383
1994-04-05	13.17	13.17	12.92	13.00	201289
1994-04-06	13.17	13.17	12.75	12.83	331782
1994-04-07	12.75	12.83	12.67	12.83	147892
1994-04-08	12.67	12.83	12.58	12.83	81895
1994-04-11	12.67	12.83	12.67	12.67	190189
1994-04-12	12.83	13.08	12.67	13.08	221388
1994-04-13	13.08	13.17	12.92	13.08	181791
1994-04-14	12.92	13.00	12.75	13.00	142792
1994-04-15	12.83	13.17	12.83	13.17	224238
1994-04-18	13.08	13.33	13.08	13.17	151191
1994-04-19	13.33	13.50	13.17	13.50	185241
1994-04-20	13.33	13.67	13.33	13.54	199189
1994-04-21	13.67	13.75	13.50	13.75	173541
1994-04-22	13.58	13.75	13.58	13.75	238038
1994-04-25	13.75	13.75	13.58	13.75	124344
1994-04-26	13.58	13.75	13.33	13.33	129744
1994-04-28	13.33	13.42	12.92	13.00	301335
1994-04-29	12.92	13.08	12.83	13.00	210138
1994-05-02	13.08	13.42	12.83	13.33	347832
1994-05-03	13.25	13.42	13.08	13.08	211788
1994-05-04	13.08	13.33	13.00	13.17	179841
1994-05-05	13.33	13.33	13.00	13.17	303435
1994-05-06	13.00	13.08	12.75	13.08	189441
1994-05-09	13.00	13.08	12.92	12.96	75895
1994-05-10	13.17	13.42	13.00	13.42	377380
1994-05-11	13.50	13.58	13.25	13.42	287685
1994-05-12	13.25	13.42	13.25	13.42	379030
1994-05-13	13.50	13.67	13.33	13.67	429879
1994-05-16	13.42	13.83	13.42	13.83	646317
1994-05-17	13.67	14.33	13.67	14.17	396579
1994-05-18	14.33	14.83	14.33	14.83	726264
1994-05-19	14.75	15.00	14.67	14.71	847758
1994-05-20	14.67	14.75	14.25	14.42	431377
1994-05-23	14.25	14.50	14.17	14.50	410979
1994-05-24	14.50	14.50	14.25	14.33	226188
1994-05-25	14.33	14.50	14.25	14.33	649017
1994-05-26	14.33	14.42	14.33	14.42	407379
1994-05-27	14.33	14.42	14.33	14.42	328783
1994-05-31	14.25	14.42	14.17	14.38	155841
1994-06-01	14.25	14.42	14.25	14.25	139342
1994-06-02	14.33	14.50	14.33	14.42	303135
1994-06-03	14.42	14.50	14.42	14.50	184041
1994-06-06	14.42	15.17	14.42	15.17	575070
1994-06-07	15.08	15.17	14.83	15.17	910153
1994-06-08	15.25	15.54	15.25	15.33	479226
1994-06-09	15.29	15.33	15.00	15.33	391929
1994-06-10	15.33	15.33	15.17	15.17	217788
1994-06-13	15.17	15.33	15.17	15.33	301785
1994-06-14	15.25	15.42	15.17	15.17	362832
1994-06-15	15.25	15.50	15.17	15.17	592920
1994-06-16	15.17	15.33	15.08	15.17	499924
1994-06-17	15.17	15.25	14.83	14.83	501124
1994-06-20	14.75	14.92	14.58	14.58	428829
1994-06-21	14.58	14.67	14.50	14.58	515223
1994-06-22	14.83	15.17	14.83	15.08	675115
1994-06-23	15.08	15.17	14.92	15.08	269536
1994-06-24	15.00	15.50	14.83	15.25	604770
1994-06-27	15.25	15.50	15.25	15.42	407679
1994-06-28	15.33	15.50	15.33	15.46	556021
1994-06-29	15.42	15.58	15.42	15.50	391029
1994-06-30	15.50	15.83	15.50	15.58	505024
1994-07-01	15.58	15.67	15.58	15.63	146392
1994-07-05	15.58	15.67	15.58	15.67	165591
1994-07-06	15.58	15.67	15.58	15.67	163041
1994-07-07	15.58	16.08	15.58	15.92	659217
1994-07-08	15.83	15.92	15.75	15.88	340182
1994-07-11	15.75	15.92	15.75	15.75	164241
1994-07-12	15.75	15.92	15.75	15.92	369432
1994-07-13	15.83	16.00	15.83	16.00	485076
1994-07-14	15.92	16.08	15.92	16.00	1398379
1994-07-15	16.00	16.00	15.83	15.83	900705
1994-07-18	15.83	15.92	15.83	15.83	154641
1994-07-19	15.92	15.92	15.83	15.83	82795
1994-07-20	15.83	16.42	15.75	16.33	708264
1994-07-21	16.33	16.50	15.92	16.00	476976
1994-07-22	15.92	16.08	15.83	15.83	230838
1994-07-25	15.83	16.00	15.83	15.83	68847
1994-07-26	15.83	16.08	15.83	15.83	88945
1994-07-27	15.83	16.00	15.83	15.92	51597
1994-07-28	15.83	16.08	15.83	15.92	137242
1994-07-29	15.92	16.08	15.92	16.08	257836
1994-08-01	15.92	16.08	15.42	15.42	210288
1994-08-02	15.42	15.58	15.25	15.42	592470
1994-08-03	15.42	15.83	15.42	15.75	371080
1994-08-04	15.67	16.00	15.67	15.96	243288
1994-08-05	15.83	16.08	15.33	16.00	488376
1994-08-08	15.92	16.08	15.92	16.00	203989
1994-08-09	15.92	16.08	15.92	15.92	250336
1994-08-10	15.92	16.08	15.92	15.92	245838
1994-08-11	15.92	16.08	15.92	15.96	269686
1994-08-12	15.92	16.08	15.92	16.08	227088
1994-08-15	15.92	16.08	15.92	16.08	139492
1994-08-16	16.00	16.17	15.92	15.92	518973
1994-08-17	15.92	16.08	15.67	15.75	1037797
1994-08-18	15.75	15.83	15.71	15.83	763611
1994-08-19	15.75	16.00	15.75	15.83	140542
1994-08-22	15.83	16.00	15.75	15.75	503524
1994-08-23	15.83	16.17	15.83	16.17	443677
1994-08-24	15.92	16.17	15.92	15.92	85195
1994-08-25	16.08	16.08	15.92	15.92	274635
1994-08-26	15.92	16.08	15.92	15.92	290385
1994-08-29	15.92	16.17	15.92	15.92	175941
1994-08-30	15.92	16.17	15.92	16.00	275685
1994-08-31	16.00	16.17	16.00	16.17	304785
1994-09-01	16.00	16.33	16.00	16.17	391779
1994-09-02	16.17	16.33	16.17	16.17	172791
1994-09-06	16.17	16.33	16.17	16.33	312583
1994-09-07	16.25	16.33	16.25	16.25	191539
1994-09-08	16.25	16.33	16.25	16.29	301785
1994-09-09	16.25	16.33	16.25	16.25	179541
1994-09-12	16.25	16.33	16.08	16.08	277785
1994-09-13	16.08	16.33	16.08	16.17	226188
1994-09-14	16.25	16.58	16.25	16.42	735862
1994-09-15	16.33	16.67	16.33	16.50	516873
1994-09-16	16.50	16.58	16.42	16.58	331032
1994-09-19	16.42	16.50	16.42	16.42	221388
1994-09-20	16.42	16.50	16.33	16.33	608970
1994-09-21	16.33	16.42	16.25	16.25	95244
1994-09-22	16.25	16.42	16.25	16.25	206239
1994-09-23	16.25	16.42	16.00	16.08	267136
1994-09-26	16.08	16.08	15.92	16.00	116994
1994-09-27	16.00	16.08	15.92	16.00	99744
1994-09-28	16.08	16.08	15.92	16.08	242988
1994-09-29	16.00	16.08	15.83	15.92	290235
1994-09-30	15.92	16.08	15.92	16.00	416979
1994-10-03	16.00	16.00	15.92	15.92	170541
1994-10-04	15.92	16.00	15.83	15.83	544473
1994-10-05	15.83	15.92	15.83	15.83	479826
1994-10-06	15.92	15.92	15.83	15.92	651267
1994-10-07	15.83	15.92	15.67	15.75	286185
1994-10-10	15.75	15.83	15.67	15.83	345432
1994-10-11	15.67	15.83	15.67	15.67	253936
1994-10-12	15.83	15.83	15.67	15.75	202039
1994-10-13	15.83	15.92	15.75	15.88	194539
1994-10-14	15.92	16.00	15.75	15.92	395379
1994-10-17	16.00	16.25	15.92	16.08	791209
1994-10-18	16.00	16.17	15.75	15.75	383380
1994-10-19	15.75	15.92	15.67	15.92	196189
1994-10-20	15.75	16.08	15.75	16.08	117144
1994-10-21	15.92	16.08	15.58	15.63	272685
1994-10-24	15.75	15.75	15.50	15.75	247338
1994-10-25	15.58	15.75	15.58	15.75	154791
1994-10-26	15.67	15.83	15.67	15.83	201739
1994-10-27	15.75	16.00	15.75	16.00	87595
1994-10-28	16.00	16.00	15.83	16.00	180291
1994-10-31	15.83	16.00	15.50	15.50	299085
1994-11-01	15.42	15.50	15.17	15.33	255286
1994-11-02	15.33	15.50	15.25	15.42	105894
1994-11-03	15.25	15.42	15.25	15.33	296385
1994-11-04	15.42	15.42	14.92	14.92	232038
1994-11-07	15.00	15.08	14.92	15.00	173091
1994-11-08	14.92	15.50	14.92	15.50	395829
1994-11-09	15.50	15.75	15.42	15.42	302235
1994-11-10	15.50	15.67	15.50	15.58	183441
1994-11-11	15.50	15.58	15.42	15.42	209539
1994-11-14	15.42	15.67	15.33	15.42	440377
1994-11-15	15.33	15.42	15.25	15.25	223488
1994-11-16	15.25	15.33	15.08	15.08	139792
1994-11-17	15.08	15.42	15.08	15.33	254836
1994-11-18	15.42	15.42	15.33	15.33	160491
1994-11-21	15.33	15.42	15.33	15.33	104244
1994-11-22	15.42	15.42	15.17	15.17	121044
1994-11-23	15.17	15.25	14.92	15.08	183291
1994-11-25	15.08	15.25	14.92	15.25	64797
1994-11-28	15.08	15.42	15.08	15.33	265486
1994-11-29	15.33	15.42	15.08	15.13	474576
1994-11-30	15.08	15.17	15.00	15.17	214638
1994-12-01	15.00	15.17	14.83	14.83	307635
1994-12-02	14.92	15.25	14.92	15.25	883755
1994-12-05	15.17	15.33	15.17	15.17	220638
1994-12-06	15.00	15.17	14.92	14.92	271935
1994-12-07	14.83	15.25	14.75	15.08	271785
1994-12-08	15.08	15.25	14.92	14.92	437827
1994-12-09	14.92	15.17	14.67	15.08	759561
1994-12-12	15.00	15.07	14.17	14.42	478776
1994-12-13	14.25	14.58	14.25	14.42	421029
1994-12-14	14.42	14.67	14.42	14.67	786711
1994-12-15	14.58	14.67	14.50	14.67	439477
1994-12-16	14.58	14.67	14.42	14.42	434527
1994-12-19	14.42	14.58	13.75	13.92	487326
1994-12-20	13.92	14.08	13.92	14.08	460176
1994-12-21	14.17	14.17	14.00	14.17	896655
1994-12-22	14.00	14.17	13.92	14.08	1543122
1994-12-23	13.92	14.08	13.92	14.04	154041
1994-12-27	14.08	14.08	13.92	13.92	91194
1994-12-28	13.92	14.00	13.92	13.92	275985
1994-12-29	13.92	14.08	13.92	14.08	464076
1994-12-30	14.00	14.17	14.00	14.17	259336
1995-01-03	14.00	14.08	13.83	13.83	525423
1995-01-04	13.92	14.00	13.83	14.00	357732
1995-01-05	14.08	14.42	14.08	14.33	792259
1995-01-06	14.33	14.42	14.17	14.42	451026
1995-01-09	14.25	14.42	14.17	14.25	118194
1995-01-10	14.17	14.25	14.00	14.04	302685
1995-01-11	14.17	14.17	13.92	14.00	434827
1995-01-12	13.92	14.17	13.92	14.08	94044
1995-01-13	14.00	14.33	14.00	14.33	322333
1995-01-16	14.25	14.67	14.25	14.50	532923
1995-01-17	14.67	15.00	14.50	15.00	608220
1995-01-18	14.92	15.00	14.75	14.75	318283
1995-01-19	14.75	14.92	14.67	14.92	245688
1995-01-20	14.75	14.92	14.67	14.71	103344
1995-01-23	14.67	15.00	14.67	15.00	290685
1995-01-24	14.92	15.17	14.92	15.17	109794
1995-01-25	15.00	15.08	14.92	15.08	111444
1995-01-26	14.92	15.17	14.92	15.00	295785
1995-01-27	15.08	15.33	15.08	15.17	301785
1995-01-30	15.25	15.50	15.25	15.33	524223
1995-01-31	15.33	16.08	15.33	16.08	2364031
1995-02-01	15.83	16.08	15.75	15.83	209839
1995-02-02	15.75	15.83	15.58	15.67	652617
1995-02-03	15.75	16.00	15.75	16.00	174891
1995-02-06	15.92	16.33	15.92	16.33	547623
1995-02-07	16.17	16.50	16.17	16.38	432727
1995-02-08	16.33	16.33	16.08	16.25	487626
1995-02-09	16.08	16.17	15.92	15.92	239538
1995-02-10	15.92	16.17	15.83	16.17	245388
1995-02-13	16.00	16.17	16.00	16.00	111294
1995-02-14	16.00	16.08	15.83	15.83	284535
1995-02-15	15.83	16.08	15.83	16.08	257386
1995-02-16	16.08	16.08	15.92	16.08	211488
1995-02-17	16.08	16.33	16.00	16.17	262036
1995-02-21	16.17	16.67	16.08	16.63	783261
1995-02-22	16.58	16.67	16.58	16.67	1266087
1995-02-23	16.58	16.67	16.50	16.58	190789
1995-02-24	16.50	16.58	16.25	16.25	201289
1995-02-27	16.25	16.50	16.17	16.25	161841
1995-02-28	16.17	16.42	16.17	16.42	187191
1995-03-01	16.42	16.58	16.25	16.25	232788
1995-03-02	16.17	16.17	16.00	16.00	147892
1995-03-03	16.00	16.67	16.00	16.67	544473
1995-03-06	16.50	16.67	16.42	16.58	169341
1995-03-07	16.33	16.42	16.17	16.17	350082
1995-03-08	16.17	16.42	16.17	16.33	224388
1995-03-09	16.33	16.33	16.17	16.33	179841
1995-03-10	16.17	16.42	16.17	16.42	194089
1995-03-13	16.25	16.50	16.25	16.33	78145
1995-03-14	16.42	16.50	16.25	16.42	199639
1995-03-15	16.25	16.42	16.25	16.25	1011849
1995-03-16	16.33	16.50	16.08	16.50	803659
1995-03-17	16.42	16.58	16.33	16.33	217188
1995-03-20	16.42	16.50	16.33	16.33	189591
1995-03-21	16.33	16.67	16.33	16.58	885105
1995-03-22	16.50	16.67	16.50	16.58	569221
1995-03-23	16.58	16.67	16.50	16.58	283785
1995-03-24	16.50	16.58	16.33	16.50	344232
1995-03-27	16.33	16.50	16.33	16.50	236838
1995-03-28	16.33	16.50	16.25	16.46	258136
1995-03-29	16.42	16.58	16.17	16.17	315583
1995-03-30	16.17	16.25	16.00	16.08	227088
1995-03-31	16.08	16.17	15.92	16.08	248538
1995-04-03	15.92	16.04	15.58	15.58	379180
1995-04-04	15.58	15.75	15.33	15.33	711114
1995-04-05	15.42	15.50	15.33	15.33	771861
1995-04-06	15.33	15.92	15.33	15.75	457326
1995-04-07	15.92	15.92	15.67	15.92	202339
1995-04-10	15.67	16.17	15.67	16.00	432127
1995-04-11	15.92	16.00	15.75	15.75	307635
1995-04-12	15.92	15.92	15.75	15.92	259186
1995-04-13	15.75	16.00	15.75	15.83	85795
1995-04-17	15.83	16.08	15.75	15.75	232338
1995-04-18	15.92	15.92	15.67	15.67	169941
1995-04-19	15.67	15.83	15.50	15.50	872505
1995-04-20	15.50	15.75	15.42	15.67	675265
1995-04-21	15.67	15.83	15.67	15.67	209839
1995-04-24	15.67	15.83	15.67	15.75	179091
1995-04-25	15.67	15.83	15.67	15.83	134392
1995-04-26	15.67	15.75	15.50	15.75	175491
1995-04-27	15.58	15.75	15.58	15.67	68397
1995-04-28	15.75	15.83	15.58	15.83	104544
1995-05-01	15.83	15.83	15.33	15.33	359082
1995-05-02	15.33	15.58	15.33	15.42	457476
1995-05-03	15.58	16.17	15.50	16.08	878505
1995-05-04	16.08	16.42	16.08	16.25	587820
1995-05-05	16.33	16.33	16.08	16.17	439777
1995-05-08	16.08	16.67	16.08	16.58	707064
1995-05-09	16.50	16.67	16.42	16.58	541323
1995-05-10	16.42	16.58	16.33	16.38	867706
1995-05-11	16.33	16.42	15.83	16.17	935352
1995-05-12	16.00	16.42	16.00	16.17	657117
1995-05-15	16.33	16.33	16.00	16.08	657717
1995-05-16	16.00	16.08	15.92	15.92	145042
1995-05-17	15.92	16.08	15.92	16.08	550471
1995-05-18	15.92	16.08	15.67	15.67	315433
1995-05-19	15.67	15.75	15.58	15.58	225138
1995-05-22	15.67	15.92	15.58	15.92	179691
1995-05-23	15.75	15.83	15.50	15.58	210738
1995-05-24	15.50	15.67	15.50	15.50	595020
1995-05-25	15.50	15.50	15.33	15.42	185241
1995-05-26	15.33	15.46	15.17	15.33	317683
1995-05-30	15.33	15.58	15.25	15.50	524223
1995-05-31	15.08	15.25	14.75	14.92	1185240
1995-06-01	14.75	14.92	14.33	14.50	1047397
1995-06-02	14.50	14.67	14.50	14.50	547323
1995-06-05	14.58	14.67	14.50	14.54	1492575
1995-06-06	14.83	15.17	14.67	15.08	1326534
1995-06-07	15.08	15.25	15.00	15.17	925153
1995-06-08	15.08	15.92	15.08	15.92	1141743
1995-06-09	15.75	15.92	15.58	15.58	765561
1995-06-12	15.58	15.67	15.33	15.50	900105
1995-06-13	15.50	15.75	15.33	15.75	794359
1995-06-14	15.58	15.75	15.50	15.50	303585
1995-06-15	15.50	15.67	15.17	15.17	391179
1995-06-16	15.33	15.58	15.17	15.50	798559
1995-06-19	15.50	15.75	15.50	15.75	348732
1995-06-20	15.58	15.75	15.42	15.58	630417
1995-06-21	15.42	15.50	15.17	15.42	434227
1995-06-22	15.33	15.50	15.33	15.42	678265
1995-06-23	15.33	15.50	15.33	15.42	281235
1995-06-26	15.33	15.50	15.25	15.25	435727
1995-06-27	15.25	15.33	15.08	15.25	366732
1995-06-28	15.08	15.25	15.08	15.25	485226
1995-06-29	15.17	15.42	15.17	15.33	557221
1995-06-30	15.33	15.50	15.33	15.42	372280
1995-07-03	15.33	15.50	15.33	15.33	37947
1995-07-05	15.33	15.50	15.33	15.33	173391
1995-07-06	15.50	15.58	15.42	15.42	221388
1995-07-07	15.58	15.58	15.42	15.58	328933
1995-07-10	15.58	15.58	15.25	15.50	560071
1995-07-11	15.33	15.50	15.33	15.33	199189
1995-07-12	15.50	15.50	15.33	15.50	310633
1995-07-13	15.42	15.50	15.17	15.17	278535
1995-07-14	15.17	15.33	15.00	15.33	213738
1995-07-17	15.17	15.42	15.17	15.25	172041
1995-07-18	15.25	15.42	15.25	15.25	178791
1995-07-19	15.25	15.33	15.17	15.17	317083
1995-07-20	15.17	15.33	15.17	15.25	201439
1995-07-21	15.33	15.42	15.17	15.25	460476
1995-07-24	15.25	15.67	15.25	15.58	337782
1995-07-25	15.58	15.83	15.58	15.67	913003
1995-07-26	15.67	15.83	15.67	15.67	247638
1995-07-27	15.75	16.17	15.67	16.17	984250
1995-07-28	16.08	16.67	16.08	16.42	1115043
1995-07-31	16.42	16.58	16.42	16.54	988750
1995-08-01	16.50	16.75	16.42	16.67	943152
1995-08-02	16.75	16.75	16.58	16.63	630417
1995-08-03	16.58	16.67	16.58	16.67	203689
1995-08-04	16.58	16.75	16.58	16.67	779361
1995-08-07	16.67	17.00	16.67	17.00	1014849
1995-08-08	17.08	17.17	16.92	17.08	667467
1995-08-09	17.08	17.17	17.08	17.13	299985
1995-08-10	17.08	17.17	17.00	17.08	186591
1995-08-11	17.08	17.17	17.00	17.17	160191
1995-08-14	17.00	17.17	17.00	17.17	281835
1995-08-15	17.00	17.17	16.83	16.83	438127
1995-08-16	17.17	17.17	16.92	17.17	573870
1995-08-17	17.00	17.42	17.00	17.42	492874
1995-08-18	17.33	17.42	17.17	17.17	286035
1995-08-21	17.25	17.33	16.83	17.00	884355
1995-08-22	16.83	17.00	16.83	16.92	761511
1995-08-23	16.83	17.17	16.83	17.08	155541
1995-08-24	16.92	17.08	16.92	17.00	268036
1995-08-25	16.92	17.08	16.92	16.92	213588
1995-08-28	16.92	17.08	16.92	16.96	227688
1995-08-29	16.92	17.08	16.92	17.08	351282
1995-08-30	17.08	17.17	16.92	17.17	294585
1995-08-31	16.92	17.17	16.92	17.17	131092
1995-09-01	16.92	17.17	16.92	17.00	121194
1995-09-05	16.92	17.25	16.92	17.17	113994
1995-09-06	17.17	17.50	17.08	17.33	401679
1995-09-07	17.33	17.50	17.25	17.33	254986
1995-09-08	17.25	18.00	16.92	17.17	215538
1995-09-11	17.33	17.50	17.17	17.42	365982
1995-09-12	17.42	17.50	17.33	17.33	2640468
1995-09-13	17.33	17.58	17.33	17.50	404229
1995-09-14	17.50	18.25	17.42	18.13	661167
1995-09-15	18.25	18.33	18.17	18.17	598620
1995-09-18	18.17	18.33	17.58	17.92	446077
1995-09-19	17.83	17.92	17.75	17.79	146542
1995-09-20	17.75	17.92	17.75	17.75	138742
1995-09-21	17.75	17.92	17.67	17.75	288135
1995-09-22	17.75	17.83	17.58	17.75	214488
1995-09-25	17.83	17.83	17.42	17.42	228738
1995-09-26	17.42	17.58	17.42	17.42	134842
1995-09-27	17.42	17.50	17.33	17.38	311983
1995-09-28	17.33	17.67	17.33	17.67	470526
1995-09-29	17.58	18.08	17.58	17.92	565771
1995-10-02	17.83	18.08	17.00	17.08	2164992
1995-10-03	17.17	17.25	17.00	17.25	1377081
1995-10-04	17.08	17.21	17.00	17.00	588870
1995-10-05	17.00	17.17	17.00	17.08	1005999
1995-10-06	17.00	17.33	17.00	17.33	192139
1995-10-09	17.17	17.25	17.00	17.00	366432
1995-10-10	16.83	16.83	16.50	16.50	362682
1995-10-11	16.75	16.75	16.58	16.67	538023
1995-10-12	16.58	16.67	16.50	16.58	257236
1995-10-13	16.67	16.75	16.50	16.58	384430
1995-10-16	16.58	17.00	16.58	16.83	527523
1995-10-17	16.75	17.00	16.75	17.00	517923
1995-10-18	16.92	17.17	16.92	17.08	176841
1995-10-19	17.00	17.42	16.92	17.42	326083
1995-10-20	17.42	17.75	17.33	17.58	380680
1995-10-23	17.50	17.50	17.25	17.42	165891
1995-10-24	17.25	17.42	17.00	17.08	575370
1995-10-25	16.83	16.92	15.92	16.25	1036147
1995-10-26	16.33	16.33	15.83	15.92	923803
1995-10-27	15.83	16.17	15.67	16.17	352632
1995-10-30	16.00	16.17	15.92	16.00	523173
1995-10-31	15.92	16.17	15.92	15.92	365832
1995-11-01	15.92	16.00	15.83	16.00	130192
1995-11-02	15.83	16.42	15.83	16.42	269086
1995-11-03	16.25	16.83	16.25	16.83	291735
1995-11-06	16.67	16.83	16.67	16.75	115944
1995-11-07	16.58	17.00	16.50	16.83	616918
1995-11-08	16.83	17.00	16.67	16.75	136192
1995-11-09	16.67	16.83	16.67	16.83	132292
1995-11-10	16.75	16.75	16.42	16.42	152541
1995-11-13	16.33	16.50	15.75	15.75	483126
1995-11-14	15.67	15.83	15.25	15.25	209839
1995-11-15	15.25	15.67	15.25	15.67	843258
1995-11-16	15.50	15.67	15.50	15.50	561421
1995-11-17	15.58	15.67	15.50	15.50	363582
1995-11-20	15.50	15.58	15.17	15.17	203689
1995-11-21	15.17	15.33	15.17	15.33	432727
1995-11-22	15.33	15.33	15.17	15.17	377230
1995-11-24	15.17	15.67	15.17	15.67	146842
1995-11-27	15.50	16.33	15.50	16.17	502474
1995-11-28	16.17	16.25	15.92	16.08	436477
1995-11-29	16.00	16.17	15.83	16.00	112044
1995-11-30	15.92	16.00	15.67	15.83	399579
1995-12-01	16.00	16.33	15.83	16.17	988000
1995-12-04	16.17	16.50	16.17	16.42	652017
1995-12-05	16.25	16.58	16.17	16.17	339882
1995-12-06	16.17	16.33	16.17	16.25	300435
1995-12-07	16.17	16.33	16.08	16.17	180441
1995-12-08	16.17	16.42	16.08	16.42	321433
1995-12-11	16.25	16.42	16.08	16.08	186741
1995-12-12	16.08	16.25	16.08	16.08	152991
1995-12-13	16.08	16.42	16.08	16.33	230538
1995-12-14	16.25	16.50	16.25	16.25	433327
1995-12-15	16.25	16.67	16.17	16.58	477576
1995-12-18	16.50	16.67	16.33	16.50	659517
1995-12-19	16.42	16.58	16.33	16.50	423579
1995-12-20	16.33	16.83	16.33	16.58	508474
1995-12-21	16.58	17.17	16.58	17.17	500374
1995-12-22	17.00	17.42	17.00	17.33	489276
1995-12-26	17.25	17.33	17.25	17.25	166941
1995-12-27	17.33	17.67	17.25	17.42	341232
1995-12-28	17.58	17.67	17.25	17.25	392079
1995-12-29	17.25	17.63	17.25	17.42	366132
1996-01-02	17.42	17.75	17.25	17.33	331482
1996-01-03	17.25	17.42	17.17	17.17	176091
1996-01-04	17.08	17.17	16.83	16.83	262186
1996-01-05	16.83	16.92	16.67	16.67	276435
1996-01-08	16.67	16.83	16.67	16.71	55497
1996-01-09	16.67	16.75	16.58	16.58	123594
1996-01-10	16.58	17.17	16.58	17.17	451776
1996-01-11	17.08	17.17	16.50	16.67	341982
1996-01-12	16.50	16.67	15.92	15.92	341382
1996-01-15	15.83	15.83	15.50	15.75	402879
1996-01-16	15.67	16.08	15.67	15.75	314083
1996-01-17	15.67	16.00	15.67	16.00	642867
1996-01-18	15.92	16.08	15.83	16.08	294285
1996-01-19	15.92	16.42	15.92	16.25	251386
1996-01-22	16.42	16.58	16.25	16.50	267286
1996-01-23	16.33	16.50	16.25	16.25	182991
1996-01-24	16.25	16.58	16.25	16.58	273435
1996-01-25	16.42	16.67	16.42	16.42	134992
1996-01-26	16.42	16.67	16.33	16.58	207139
1996-01-29	16.58	16.58	15.92	16.00	452376
1996-01-30	16.00	16.67	16.00	16.67	358482
1996-01-31	16.58	17.50	16.42	17.33	961902
1996-02-01	17.33	17.67	16.92	17.08	537573
1996-02-02	17.08	17.08	16.58	16.58	135742
1996-02-05	16.58	16.67	16.25	16.42	280635
1996-02-06	16.33	16.58	16.25	16.25	453876
1996-02-07	16.25	16.33	16.00	16.00	320983
1996-02-08	15.83	16.33	15.75	16.25	435427
1996-02-09	16.17	16.50	16.17	16.33	380680
1996-02-12	16.33	16.75	16.25	16.67	271335
1996-02-13	16.50	17.08	16.42	16.75	422379
1996-02-14	16.67	16.83	16.58	16.83	313933
1996-02-15	16.67	17.00	16.67	16.96	297285
1996-02-16	17.00	17.25	16.92	17.25	314533
1996-02-20	17.00	17.17	16.92	17.08	270135
1996-02-21	16.92	17.08	15.00	15.33	3676015
1996-02-22	15.42	15.75	15.33	15.75	1237437
1996-02-23	15.58	15.92	15.58	15.67	755511
1996-02-26	15.67	16.00	15.58	15.83	317833
1996-02-27	15.92	16.42	15.83	15.83	612718
1996-02-28	15.83	16.00	14.92	15.00	1018899
1996-02-29	15.17	15.17	14.83	15.00	645567
1996-03-01	14.92	15.17	14.92	15.00	1131093
1996-03-04	14.33	14.33	13.83	14.00	1576120
1996-03-05	13.92	14.83	13.92	14.83	1637467
1996-03-06	15.58	15.83	15.17	15.17	3273285
1996-03-07	15.17	15.33	14.58	14.67	2417578
1996-03-08	14.00	14.75	14.00	14.67	976750
1996-03-11	14.58	14.92	14.58	14.92	425979
1996-03-12	14.92	14.92	14.58	14.58	366882
1996-03-13	14.58	15.17	14.58	14.92	1270135
1996-03-14	14.75	15.00	14.75	14.75	1510423
1996-03-15	14.75	15.00	14.75	15.00	732112
1996-03-18	15.00	15.25	14.75	15.08	573570
1996-03-19	15.00	15.17	14.83	14.92	754611
1996-03-20	14.83	14.92	14.67	14.67	557071
1996-03-21	14.75	14.83	14.67	14.67	288135
1996-03-22	14.67	15.00	14.67	15.00	328783
1996-03-25	14.75	15.67	14.75	15.50	843858
1996-03-26	15.75	16.17	15.58	16.17	1129743
1996-03-27	16.00	16.17	15.50	15.58	516573
1996-03-28	15.42	15.58	15.08	15.08	318283
1996-03-29	15.08	15.58	15.00	15.50	1153291
1996-04-01	15.58	15.75	15.25	15.25	652317
1996-04-02	15.25	15.42	15.08	15.25	594420
1996-04-03	15.17	15.25	15.00	15.00	450576
1996-04-04	15.00	15.33	15.00	15.25	594570
1996-04-08	15.25	15.33	15.00	15.08	397629
1996-04-09	15.33	15.33	15.00	15.00	312583
1996-04-10	15.00	15.17	14.83	14.83	609720
1996-04-11	14.83	15.00	14.75	14.83	643467
1996-04-12	14.83	15.00	14.75	14.83	127494
1996-04-15	14.75	14.92	14.67	14.79	362682
1996-04-16	14.67	15.00	14.67	15.00	221988
1996-04-17	14.75	15.08	14.58	14.83	386080
1996-04-18	14.92	15.17	14.92	15.17	262186
1996-04-19	15.17	15.33	15.00	15.17	281535
1996-04-22	15.25	15.33	15.08	15.25	212538
1996-04-23	15.08	15.25	14.92	15.08	398979
1996-04-24	15.00	15.25	14.92	15.25	589470
1996-04-25	15.17	16.08	15.17	16.08	1334782
1996-04-26	15.92	16.08	15.67	15.92	473226
1996-04-29	15.83	16.17	15.67	16.00	443527
1996-04-30	15.83	16.67	15.83	16.58	1878055
1996-05-01	16.50	16.75	16.42	16.67	1094344
1996-05-02	16.50	16.67	16.33	16.33	1440978
1996-05-03	16.42	16.50	16.42	16.50	1391329
1996-05-06	16.42	16.50	16.33	16.33	586020
1996-05-07	16.33	16.42	16.00	16.00	749512
1996-05-08	16.00	16.17	16.00	16.08	668967
1996-05-09	16.08	16.17	16.00	16.00	262786
1996-05-10	16.00	16.17	15.92	16.00	1410528
1996-05-13	15.92	16.17	15.92	16.08	411129
1996-05-14	16.00	16.08	15.83	16.08	1018299
1996-05-15	15.92	16.08	15.83	15.92	372730
1996-05-16	16.00	16.17	15.83	16.17	673315
1996-05-17	16.17	16.25	16.00	16.08	938052
1996-05-20	16.08	16.25	16.00	16.08	349182
1996-05-21	16.00	16.17	16.00	16.00	579270
1996-05-22	16.00	16.33	15.92	16.00	965202
1996-05-23	16.00	16.25	16.00	16.25	453426
1996-05-24	16.00	16.25	16.00	16.00	124944
1996-05-28	16.00	16.33	16.00	16.33	315583
1996-05-29	16.17	16.33	16.08	16.08	201289
1996-05-30	16.08	16.25	16.08	16.25	317833
1996-05-31	16.17	16.75	16.17	16.33	647817
1996-06-03	16.33	16.42	16.25	16.25	300285
1996-06-04	16.42	16.42	16.25	16.42	205639
1996-06-05	16.33	16.58	16.33	16.33	179691
1996-06-06	16.33	16.67	16.33	16.50	344382
1996-06-07	16.33	16.75	16.17	16.75	811458
1996-06-10	16.58	17.42	16.58	17.33	1198290
1996-06-11	17.33	17.50	17.17	17.42	651567
1996-06-12	17.42	17.50	17.25	17.25	443077
1996-06-13	17.25	17.42	17.25	17.33	543573
1996-06-14	17.42	17.83	17.25	17.67	1148193
1996-06-17	17.67	18.00	17.67	18.00	773511
1996-06-18	18.00	18.17	18.00	18.13	625918
1996-06-19	18.00	18.17	17.83	18.17	569971
1996-06-20	18.08	18.25	18.00	18.17	1239537
1996-06-21	18.00	18.25	18.00	18.08	1032997
1996-06-24	18.08	18.25	18.08	18.25	385930
1996-06-25	18.08	18.17	18.08	18.08	423429
1996-06-26	18.08	18.25	18.00	18.08	560821
1996-06-27	18.25	18.25	18.08	18.25	398679
1996-06-28	18.08	18.42	18.08	18.25	379180
1996-07-01	18.08	18.58	18.08	18.42	616468
1996-07-02	18.25	18.33	18.00	18.00	314383
1996-07-03	18.00	18.17	17.92	17.92	174291
1996-07-05	17.67	17.71	17.33	17.33	179691
1996-07-08	17.33	17.50	17.25	17.33	435727
1996-07-09	17.50	17.67	17.42	17.67	275535
1996-07-10	17.42	17.67	17.33	17.42	455376
1996-07-11	17.33	17.50	17.17	17.33	412029
1996-07-12	17.33	18.00	17.33	17.83	770211
1996-07-15	17.67	17.83	17.42	17.50	1012899
1996-07-16	17.42	17.58	17.08	17.50	1007349
1996-07-17	17.50	18.00	17.50	17.92	499324
1996-07-18	17.83	17.92	17.67	17.83	297735
1996-07-19	17.67	18.00	17.67	17.83	338982
1996-07-22	17.83	18.00	17.67	17.83	233238
1996-07-23	17.67	17.83	17.67	17.83	508924
1996-07-24	17.67	17.75	17.58	17.75	383830
1996-07-25	17.67	18.00	17.67	17.75	293685
1996-07-26	17.83	18.00	17.67	17.83	316033
1996-07-29	17.67	17.67	17.33	17.67	348132
1996-07-30	17.50	17.67	17.08	17.33	374680
1996-07-31	17.17	17.25	16.33	16.42	392379
1996-08-01	16.42	16.83	16.42	16.75	603270
1996-08-02	16.67	16.92	16.67	16.67	460626
1996-08-05	16.67	16.83	16.67	16.67	305085
1996-08-06	16.67	16.83	16.67	16.83	113544
1996-08-07	16.67	16.83	16.67	16.75	409779
1996-08-08	16.67	16.75	16.58	16.67	459726
1996-08-09	16.58	16.79	16.58	16.75	301785
1996-08-12	16.67	16.75	16.58	16.67	376930
1996-08-13	16.67	16.67	16.50	16.50	47247
1996-08-14	16.67	16.67	16.50	16.50	996399
1996-08-15	16.50	16.58	16.50	16.50	239238
1996-08-16	16.50	16.58	16.50	16.50	101694
1996-08-19	16.50	16.58	16.50	16.58	436477
1996-08-20	16.50	16.92	16.50	16.75	427629
1996-08-21	16.75	17.08	16.75	17.00	522573
1996-08-22	16.83	17.17	16.83	17.17	526023
1996-08-23	17.08	17.17	16.92	16.92	91794
1996-08-26	16.92	17.08	16.67	16.67	120744
1996-08-27	16.67	16.75	16.33	16.67	221838
1996-08-28	16.50	16.67	16.50	16.67	155991
1996-08-29	16.50	16.50	16.25	16.25	210888
1996-08-30	16.25	16.33	16.17	16.17	247488
1996-09-03	16.00	16.08	15.83	16.00	304635
1996-09-04	15.83	16.08	15.83	16.00	321433
1996-09-05	15.92	16.25	15.92	16.17	191239
1996-09-06	16.00	16.17	16.00	16.17	392529
1996-09-09	16.17	16.17	15.92	16.08	171591
1996-09-10	15.92	16.00	15.83	15.83	414429
1996-09-11	15.83	15.92	15.83	15.92	127794
1996-09-12	16.00	16.33	16.00	16.25	386830
1996-09-13	16.50	17.25	16.42	17.13	573270
1996-09-16	17.25	17.83	17.00	17.83	603570
1996-09-17	17.67	17.83	17.00	17.17	436927
1996-09-18	17.08	17.33	16.83	17.17	472326
1996-09-19	17.17	18.00	17.17	17.92	673165
1996-09-20	18.00	18.08	17.75	18.00	856456
1996-09-23	17.83	18.00	17.42	17.42	226638
1996-09-24	17.42	18.00	17.42	17.92	533373
1996-09-25	17.75	17.92	17.42	17.58	269386
1996-09-26	17.42	18.00	17.42	17.83	1031047
1996-09-27	17.83	18.00	17.83	18.00	159741
1996-09-30	18.00	18.00	17.75	17.79	861556
1996-10-01	17.67	18.08	17.67	17.92	869356
1996-10-02	17.92	18.25	17.92	18.08	318583
1996-10-03	18.00	18.25	17.83	17.92	485676
1996-10-04	17.92	19.33	17.92	18.83	1119243
1996-10-07	18.83	18.92	18.33	18.42	548973
1996-10-08	18.33	18.75	18.08	18.58	551971
1996-10-09	18.67	18.75	18.42	18.58	403929
1996-10-10	18.58	18.75	18.33	18.58	214938
1996-10-11	18.58	19.00	18.58	19.00	389530
1996-10-14	18.83	19.00	18.83	19.00	73045
1996-10-15	18.92	19.00	18.83	18.83	441127
1996-10-16	18.83	19.08	18.83	18.92	276735
1996-10-17	19.00	19.08	18.92	18.92	183591
1996-10-18	19.00	19.67	19.00	19.58	680965
1996-10-21	19.50	19.92	19.33	19.33	493774
1996-10-22	19.17	19.25	18.92	18.92	325933
1996-10-23	18.92	19.25	18.92	19.08	194689
1996-10-24	18.92	19.50	18.92	19.33	391329
1996-10-25	19.33	20.25	19.25	20.00	1144743
1996-10-28	20.00	20.17	19.92	19.92	508324
1996-10-29	19.92	20.00	19.75	19.92	286785
1996-10-30	19.92	20.17	19.75	20.00	471426
1996-10-31	20.00	20.17	19.67	19.67	433477
1996-11-01	19.75	19.75	19.42	19.67	290385
1996-11-04	19.58	19.83	19.58	19.83	190939
1996-11-05	19.75	19.83	19.67	19.83	778161
1996-11-06	19.67	19.83	19.50	19.67	204289
1996-11-07	19.50	19.58	19.08	19.33	258736
1996-11-08	19.17	19.33	18.75	18.92	171741
1996-11-11	18.92	20.83	18.92	20.75	3415479
1996-11-12	20.75	20.83	20.42	20.50	394329
1996-11-13	20.42	20.83	20.17	20.33	1425978
1996-11-14	20.08	20.67	20.08	20.58	810558
1996-11-15	20.50	20.67	20.33	20.42	537273
1996-11-18	20.42	20.92	20.42	20.83	539823
1996-11-19	20.75	21.83	20.67	21.83	930552
1996-11-20	21.75	22.00	21.17	21.92	800509
1996-11-21	21.83	21.92	21.50	21.50	573120
1996-11-22	21.50	21.83	21.42	21.58	622768
1996-11-25	21.42	22.58	21.42	22.42	884205
1996-11-26	22.42	22.58	21.92	22.17	629518
1996-11-27	22.00	22.33	22.00	22.25	498574
1996-11-29	22.25	22.25	21.75	21.83	108444
1996-12-02	21.83	22.00	21.58	22.00	228738
1996-12-03	21.92	22.00	21.00	21.17	434677
1996-12-04	21.00	21.33	20.75	20.83	359532
1996-12-05	20.83	20.92	20.33	20.63	746512
1996-12-06	20.17	21.08	20.17	20.75	731212
1996-12-09	20.75	21.08	20.50	21.08	733312
1996-12-10	21.00	22.33	21.00	21.83	1235787
1996-12-11	21.58	22.00	21.50	21.83	480126
1996-12-12	22.00	22.17	21.67	21.75	566221
1996-12-13	21.75	21.92	21.42	21.50	368532
1996-12-16	21.50	21.50	21.33	21.50	349332
1996-12-17	21.17	21.25	20.58	20.58	641217
1996-12-18	20.58	21.25	20.58	21.08	883905
1996-12-19	21.25	21.33	21.00	21.25	407679
1996-12-20	21.33	21.58	21.25	21.50	658017
1996-12-23	21.50	21.67	21.25	21.25	157191
1996-12-24	21.25	21.42	21.25	21.42	26248
1996-12-26	21.25	21.67	21.25	21.67	166491
1996-12-27	21.67	22.04	21.58	21.83	117744
1996-12-30	21.92	23.00	21.92	22.75	921103
1996-12-31	22.75	23.08	22.67	22.83	745612
1997-01-02	22.67	22.75	21.58	22.08	623818
1997-01-03	22.17	22.42	22.08	22.33	247488
1997-01-06	22.33	22.33	21.67	21.75	588420
1997-01-07	21.67	21.92	21.58	21.92	331482
1997-01-08	21.67	22.00	21.67	21.67	237588
1997-01-09	21.75	21.75	21.50	21.50	333282
1997-01-10	21.33	21.75	21.25	21.75	491824
1997-01-13	21.75	21.75	21.42	21.50	234888
1997-01-14	21.67	21.67	21.33	21.58	208939
1997-01-15	21.33	21.58	21.00	21.00	265186
1997-01-16	21.00	21.42	21.00	21.42	211788
1997-01-17	21.25	21.33	21.08	21.08	358182
1997-01-20	21.08	22.25	21.08	22.08	507274
1997-01-21	22.25	22.42	21.67	21.75	301035
1997-01-22	21.67	21.92	21.42	21.92	321283
1997-01-23	22.08	22.25	20.92	20.92	661617
1997-01-24	20.92	21.25	20.58	20.58	420729
1997-01-27	20.58	21.92	20.58	21.58	1653216
1997-01-28	21.58	22.00	21.58	22.00	389980
1997-01-29	21.83	22.50	21.83	22.25	398979
1997-01-30	22.33	22.83	22.33	22.50	659817
1997-01-31	22.58	22.75	22.50	22.58	461676
1997-02-03	22.58	22.75	22.42	22.58	395079
1997-02-04	22.58	23.17	22.50	23.08	815508
1997-02-05	23.00	23.17	22.75	22.88	1053396
1997-02-06	22.83	22.92	22.58	22.75	247488
1997-02-07	22.67	22.75	22.50	22.58	575520
1997-02-10	22.67	22.75	22.33	22.50	686215
1997-02-11	22.50	22.67	22.50	22.58	657117
1997-02-12	22.50	22.83	22.50	22.83	631767
1997-02-13	22.75	23.08	22.75	23.08	503674
1997-02-14	22.92	23.08	22.50	22.50	956502
1997-02-18	22.75	23.63	22.00	23.63	642900
1997-02-19	23.50	23.88	23.13	23.38	395200
1997-02-20	23.25	23.25	21.50	21.63	390100
1997-02-21	21.38	21.63	20.38	20.75	428200
1997-02-24	20.75	21.63	20.75	21.50	636400
1997-02-25	21.75	21.75	21.25	21.25	1127400
1997-02-26	21.25	21.63	21.25	21.63	583500
1997-02-27	21.50	21.75	20.75	20.75	226900
1997-02-28	20.63	20.75	20.25	20.25	329400
1997-03-03	20.50	20.50	20.25	20.25	318300
1997-03-04	20.25	20.63	20.25	20.50	489000
1997-03-05	20.38	20.63	20.25	20.50	137500
1997-03-06	20.50	21.50	20.25	20.88	810600
1997-03-07	20.88	21.25	20.75	20.94	1185800
1997-03-10	20.75	21.13	20.75	21.13	531400
1997-03-11	21.13	21.13	20.88	20.88	853500
1997-03-12	21.13	21.63	20.88	21.25	276500
1997-03-13	21.13	21.38	20.88	21.38	207400
1997-03-14	21.50	21.50	21.13	21.19	321300
1997-03-17	21.13	21.38	20.88	21.25	592700
1997-03-18	21.50	21.50	20.88	20.88	335500
1997-03-19	20.88	21.00	20.63	20.88	513200
1997-03-20	20.88	21.25	20.75	21.13	411300
1997-03-21	21.00	21.13	20.25	20.50	585500
1997-03-24	20.50	20.63	19.75	20.00	429500
1997-03-25	20.00	20.38	19.50	20.25	616000
1997-03-26	20.13	20.50	20.00	20.13	506200
1997-03-27	20.00	20.13	19.88	19.88	334300
1997-03-31	19.75	20.00	19.38	19.38	579500
1997-04-01	19.25	19.88	19.00	19.00	921200
1997-04-02	19.00	19.13	18.25	18.50	426900
1997-04-03	18.50	18.63	17.75	18.13	485800
1997-04-04	18.13	18.88	18.00	18.75	429800
1997-04-07	18.63	19.25	17.38	17.75	783300
1997-04-08	17.63	18.00	17.38	17.94	540400
1997-04-09	18.00	18.50	17.88	18.25	701000
1997-04-10	18.13	19.38	18.13	19.00	475000
1997-04-11	19.13	19.13	18.50	18.50	577700
1997-04-14	18.63	19.13	18.50	19.13	610700
1997-04-15	19.13	19.50	18.88	19.48	447900
1997-04-16	19.38	20.75	19.38	20.63	719400
1997-04-17	20.38	20.63	19.88	20.19	400000
1997-04-18	20.25	20.50	19.50	19.75	532600
1997-04-21	19.88	19.88	18.25	18.25	418300
1997-04-22	18.50	20.00	18.38	20.00	501900
1997-04-23	19.88	20.00	19.38	19.63	228800
1997-04-24	19.63	19.88	18.63	19.63	269000
1997-04-25	19.75	20.25	19.38	19.63	582800
1997-04-28	19.88	20.00	18.25	18.38	1252000
1997-04-29	18.63	19.75	18.25	19.75	611400
1997-04-30	19.50	20.13	19.25	20.00	355800
1997-05-01	19.75	20.13	19.00	19.25	499900
1997-05-02	19.25	19.25	18.88	19.00	441400
1997-05-05	19.00	19.38	18.88	19.38	334400
1997-05-06	19.38	19.56	19.13	19.31	707000
1997-05-07	19.38	19.38	19.00	19.00	418400
1997-05-08	19.00	19.25	18.50	18.75	203400
1997-05-09	18.75	19.25	18.75	19.00	291100
1997-05-12	19.00	19.50	19.00	19.38	286600
1997-05-13	19.50	19.50	19.00	19.00	215000
1997-05-14	19.25	19.25	18.38	18.75	1459600
1997-05-15	18.63	19.06	18.63	18.75	701100
1997-05-16	18.63	18.88	18.63	18.75	1181000
1997-05-19	19.00	19.25	18.75	18.88	233700
1997-05-20	19.13	19.25	18.88	19.00	531400
1997-05-21	18.88	19.25	18.88	19.13	849300
1997-05-22	19.13	19.13	18.88	19.00	231800
1997-05-23	19.00	19.13	19.00	19.13	408000
1997-05-27	19.00	20.00	18.88	19.75	893600
1997-05-28	19.75	20.25	19.63	19.88	851600
1997-05-29	20.00	20.13	19.75	19.88	187700
1997-05-30	19.88	20.50	19.75	20.50	1070800
1997-06-02	20.38	21.00	20.25	20.69	718100
1997-06-03	20.50	20.63	20.25	20.53	243800
1997-06-04	20.38	20.63	20.38	20.50	474700
1997-06-05	20.63	20.63	20.38	20.56	569600
1997-06-06	20.38	20.88	20.38	20.69	705200
1997-06-09	20.50	20.81	20.38	20.50	471300
1997-06-10	20.50	21.00	20.50	20.88	724300
1997-06-11	20.88	21.00	20.63	20.81	436100
1997-06-12	20.75	21.56	20.75	21.56	1657900
1997-06-13	19.63	20.75	19.38	20.50	2040600
1997-06-16	20.63	20.63	20.00	20.25	1042500
1997-06-17	20.25	20.31	20.00	20.31	454400
1997-06-18	20.31	20.38	20.00	20.06	465500
1997-06-19	20.00	20.13	19.88	20.06	595800
1997-06-20	20.00	20.13	19.75	19.75	470900
1997-06-23	19.75	20.00	19.75	20.00	159900
1997-06-24	19.75	20.06	19.63	19.88	481500
1997-06-25	20.00	20.00	19.31	19.38	474000
1997-06-26	19.38	19.75	19.25	19.38	194600
1997-06-27	19.50	19.88	19.50	19.56	264500
1997-06-30	19.50	19.75	19.00	19.13	188800
1997-07-01	19.38	20.00	19.38	19.94	351200
1997-07-02	19.88	20.00	19.75	20.00	898900
1997-07-03	19.94	20.13	19.88	19.94	729900
1997-07-07	19.88	20.00	19.75	19.88	152800
1997-07-08	19.75	20.00	19.63	20.00	1139500
1997-07-09	19.63	20.00	19.63	19.88	1214800
1997-07-10	19.88	20.00	19.88	19.94	363400
1997-07-11	20.00	20.25	19.94	20.19	654700
1997-07-14	20.19	20.25	19.44	19.69	526500
1997-07-15	19.75	19.88	19.50	19.75	322500
1997-07-16	19.38	19.56	19.00	19.13	468100
1997-07-17	19.00	19.13	18.88	19.06	789100
1997-07-18	19.06	19.75	19.00	19.75	1104500
1997-07-21	19.69	20.13	19.63	20.00	604900
1997-07-22	20.00	20.06	19.88	20.00	723200
1997-07-23	20.00	20.06	19.94	20.00	559100
1997-07-24	20.06	20.13	20.00	20.00	513700
1997-07-25	20.00	20.06	19.13	19.13	340100
1997-07-28	19.13	19.38	18.94	19.00	457800
1997-07-29	19.06	19.06	18.88	19.00	1965200
1997-07-30	19.00	20.13	18.94	20.13	1416700
1997-07-31	20.00	21.13	19.88	21.00	1140600
1997-08-01	20.94	21.06	20.50	20.94	655900
1997-08-04	20.88	20.88	20.00	20.06	466000
1997-08-05	20.13	20.88	20.06	20.88	249000
1997-08-06	20.75	20.88	20.44	20.63	167700
1997-08-07	20.38	20.63	19.75	20.19	303800
1997-08-08	20.13	20.25	19.88	19.94	304000
1997-08-11	19.88	20.63	19.88	20.22	292900
1997-08-12	20.00	20.25	19.94	20.13	564000
1997-08-13	20.06	20.56	20.06	20.50	384400
1997-08-14	20.63	21.00	20.50	21.00	355700
1997-08-15	20.88	21.00	20.75	20.75	184200
1997-08-18	20.88	21.00	20.88	20.88	450000
1997-08-19	20.88	20.88	20.38	20.75	263400
1997-08-20	20.63	20.88	20.63	20.88	367000
1997-08-21	20.63	20.88	20.63	20.75	183200
1997-08-22	20.63	20.88	20.50	20.75	249800
1997-08-25	20.75	20.88	20.75	20.88	42600
1997-08-26	20.75	21.00	20.75	21.00	245800
1997-08-27	20.75	21.25	20.75	21.13	405700
1997-08-28	20.88	21.31	20.88	21.25	259400
1997-08-29	21.19	21.63	21.00	21.25	153100
1997-09-02	21.13	21.50	21.13	21.38	659000
1997-09-03	21.31	21.50	21.31	21.38	288000
1997-09-04	20.75	23.50	20.00	23.50	7043000
1997-09-05	23.31	23.50	22.75	22.94	1544500
1997-09-08	22.88	23.06	22.75	23.06	663700
1997-09-09	23.00	23.06	22.88	23.06	386300
1997-09-10	23.00	23.06	22.94	23.00	405100
1997-09-11	23.00	23.13	22.97	23.06	582100
1997-09-12	23.06	23.13	22.94	23.00	656600
1997-09-15	23.00	23.06	22.94	22.94	360400
1997-09-16	22.94	23.50	22.88	23.50	554400
1997-09-17	23.50	23.56	23.13	23.31	477300
1997-09-18	23.25	23.50	23.25	23.38	509900
1997-09-19	23.75	23.75	23.38	23.56	813000
1997-09-22	23.56	23.56	23.25	23.31	369000
1997-09-23	23.38	23.63	23.13	23.25	416200
1997-09-24	23.56	23.56	23.25	23.38	579300
1997-09-25	23.38	23.50	23.31	23.38	437600
1997-09-26	23.38	23.50	23.00	23.19	322900
1997-09-29	23.31	23.31	23.00	23.25	60900
1997-09-30	23.13	23.50	23.00	23.44	638000
1997-10-01	23.13	24.25	23.00	23.88	605900
1997-10-02	23.88	23.94	23.00	23.38	681100
1997-10-03	23.38	23.56	23.25	23.31	183800
1997-10-06	23.25	23.50	23.00	23.50	161700
1997-10-07	23.50	23.50	22.94	23.06	192400
1997-10-08	23.25	23.25	22.66	22.88	347300
1997-10-09	22.88	23.38	22.88	23.31	745200
1997-10-10	23.31	23.31	23.13	23.13	273500
1997-10-13	23.06	23.25	22.94	23.06	154600
1997-10-14	23.00	23.13	22.50	22.50	881600
1997-10-15	22.44	22.44	21.50	21.75	735600
1997-10-16	21.88	22.38	21.75	22.19	453200
1997-10-17	22.25	22.31	21.50	21.56	147100
1997-10-20	21.75	21.88	21.56	21.56	160900
1997-10-21	21.63	21.63	21.00	21.06	113300
1997-10-22	21.00	21.00	20.69	20.75	176900
1997-10-23	20.75	20.75	20.38	20.56	235300
1997-10-24	20.75	20.75	20.44	20.56	126700
1997-10-27	20.56	20.56	18.50	18.63	92400
1997-10-28	18.75	20.00	18.44	20.00	143300
1997-10-29	20.25	20.25	19.50	19.56	122500
1997-10-30	19.25	21.00	19.19	19.94	232000
1997-10-31	19.75	19.75	18.75	18.88	261800
1997-11-03	19.06	19.56	18.88	19.13	282900
1997-11-04	18.88	18.94	18.38	18.50	300500
1997-11-05	18.50	18.50	18.00	18.50	1926200
1997-11-06	18.31	18.63	18.19	18.63	470500
1997-11-07	18.50	18.56	18.06	18.31	275200
1997-11-10	18.31	18.63	18.13	18.19	143300
1997-11-11	18.13	18.19	18.06	18.06	111400
1997-11-12	18.00	18.00	17.69	17.88	47500
1997-11-13	17.88	18.25	17.75	18.19	321300
1997-11-14	18.13	18.63	18.13	18.38	74300
1997-11-17	18.75	19.00	18.75	18.81	71800
1997-11-18	18.75	18.94	18.69	18.81	67800
1997-11-19	18.75	18.94	18.63	18.63	259700
1997-11-20	18.63	18.69	18.44	18.50	121300
1997-11-21	18.56	18.88	18.31	18.44	195700
1997-11-24	18.63	18.63	18.50	18.50	99300
1997-11-25	18.50	18.50	18.38	18.38	196100
1997-11-26	18.31	18.81	18.31	18.69	332700
1997-11-28	18.25	18.44	18.13	18.13	58500
1997-12-01	17.94	18.25	17.94	18.06	158200
1997-12-02	18.13	18.50	18.13	18.38	351800
1997-12-03	18.38	19.00	18.38	19.00	534200
1997-12-04	19.00	19.44	18.94	19.38	549800
1997-12-05	19.44	19.56	19.31	19.44	141700
1997-12-08	19.38	19.50	19.25	19.50	187700
1997-12-09	19.63	19.75	19.50	19.63	81700
1997-12-10	19.75	20.00	19.63	20.00	157500
1997-12-11	20.00	20.13	19.63	19.75	269100
1997-12-12	19.75	20.00	19.69	20.00	296600
1997-12-15	20.00	20.25	19.81	20.25	142700
1997-12-16	20.06	20.13	19.88	19.88	111400
1997-12-17	20.00	20.00	19.50	19.56	94300
1997-12-18	19.63	20.00	19.50	20.00	480000
1997-12-19	19.88	20.00	19.88	20.00	161200
1997-12-22	19.94	20.00	19.88	19.94	95700
1997-12-23	19.94	20.00	19.81	19.94	155200
1997-12-24	19.94	20.00	19.81	19.88	114700
1997-12-26	19.88	19.94	19.88	19.88	29100
1997-12-29	19.88	20.06	19.81	20.06	158700
1997-12-30	20.13	20.13	19.94	20.06	58300
1997-12-31	20.13	20.50	20.13	20.50	83800
1998-01-02	20.50	20.88	20.00	20.81	77400
1998-01-05	20.69	20.69	19.69	20.19	347700
1998-01-06	20.06	20.19	19.69	19.81	259000
1998-01-07	19.75	19.75	19.13	19.31	262500
1998-01-08	19.25	19.63	19.19	19.56	219000
1998-01-09	19.63	20.50	19.56	20.06	356400
1998-01-12	19.75	19.81	19.50	19.81	158900
1998-01-13	19.81	19.81	19.25	19.31	211800
1998-01-14	19.31	19.38	18.50	18.69	121600
1998-01-15	18.81	19.00	18.38	18.44	120700
1998-01-16	18.63	18.63	18.31	18.31	263900
1998-01-20	18.50	18.56	18.19	18.56	424400
1998-01-21	18.56	19.38	18.56	19.13	221900
1998-01-22	19.00	19.69	18.94	19.56	242300
1998-01-23	19.44	19.56	19.31	19.50	86400
1998-01-26	19.50	19.63	19.38	19.50	143600
1998-01-27	19.50	19.63	18.50	18.75	348100
1998-01-28	18.63	18.94	18.25	18.31	164500
1998-01-29	18.31	18.44	18.06	18.38	396900
1998-01-30	18.38	18.56	18.00	18.06	206700
1998-02-02	18.06	18.44	18.00	18.06	195000
1998-02-03	18.06	18.13	17.88	18.13	82900
1998-02-04	18.25	18.50	17.88	18.50	189100
1998-02-05	18.69	18.94	18.63	18.75	161200
1998-02-06	19.00	19.38	18.88	19.31	153900
1998-02-09	19.44	19.44	18.81	19.00	127700
1998-02-10	19.13	19.13	18.81	18.94	108600
1998-02-11	18.75	18.88	18.50	18.81	266500
1998-02-12	18.69	18.88	18.50	18.63	365700
1998-02-13	18.56	18.94	18.50	18.69	163200
1998-02-17	18.69	19.00	18.63	18.75	438500
1998-02-18	18.13	19.13	18.13	19.06	259000
1998-02-19	19.06	19.50	18.63	18.81	483200
1998-02-20	18.81	19.13	18.63	18.88	184700
1998-02-23	18.94	19.06	18.81	19.00	156900
1998-02-24	18.88	19.00	18.63	18.69	228000
1998-02-25	19.13	19.13	18.75	18.75	158800
1998-02-26	19.00	19.50	19.00	19.38	279500
1998-02-27	19.31	19.56	19.19	19.50	186900
1998-03-02	19.56	19.94	19.44	19.75	292600
1998-03-03	19.50	19.88	19.38	19.81	370800
1998-03-04	19.81	19.88	19.63	19.69	190600
1998-03-05	19.81	20.06	19.63	19.75	276500
1998-03-06	19.88	19.94	19.69	19.88	383800
1998-03-09	19.81	19.81	19.56	19.63	75000
1998-03-10	19.81	19.94	19.81	19.88	101900
1998-03-11	19.81	19.94	19.75	19.75	60300
1998-03-12	19.75	19.81	19.56	19.63	155300
1998-03-13	19.63	19.88	19.56	19.88	131100
1998-03-16	19.81	19.88	19.63	19.75	113300
1998-03-17	20.00	20.25	20.00	20.06	315100
1998-03-18	20.00	20.13	19.88	19.94	77100
1998-03-19	19.94	20.38	19.94	20.25	179000
1998-03-20	20.25	20.31	20.00	20.06	126700
1998-03-23	20.00	20.25	19.88	20.13	190900
1998-03-24	20.31	20.69	20.31	20.44	201700
1998-03-25	20.44	20.56	19.81	20.06	607000
1998-03-26	20.00	20.00	19.81	20.00	458000
1998-03-27	19.75	19.75	19.31	19.31	788200
1998-03-30	19.44	19.50	19.19	19.31	706500
1998-03-31	19.25	19.69	19.13	19.25	309900
1998-04-01	19.00	19.19	18.94	19.00	145600
1998-04-02	19.19	20.06	19.13	19.75	568000
1998-04-03	19.88	20.00	19.63	19.94	230500
1998-04-06	20.00	20.06	19.94	20.06	420700
1998-04-07	20.06	20.06	19.88	20.00	361200
1998-04-08	19.94	20.06	19.56	19.63	84000
1998-04-09	19.75	20.56	19.75	20.38	254500
1998-04-13	20.44	20.50	19.75	19.75	257000
1998-04-14	19.81	20.06	19.50	20.06	301600
1998-04-15	19.94	19.94	19.69	19.75	159600
1998-04-16	19.75	20.00	19.56	20.00	245400
1998-04-17	20.00	20.06	19.88	19.88	135200
1998-04-20	20.00	20.06	19.56	19.63	100800
1998-04-21	19.69	20.00	19.56	19.81	132500
1998-04-22	20.00	20.06	19.81	19.94	73300
1998-04-23	20.00	20.00	19.81	19.94	169000
1998-04-24	19.81	19.88	18.75	19.13	183800
1998-04-27	19.25	19.25	18.69	18.94	183300
1998-04-28	18.94	19.13	18.44	19.06	396100
1998-04-29	19.06	19.19	18.88	19.00	71300
1998-04-30	19.00	19.56	19.00	19.31	208900
1998-05-01	19.38	19.44	18.88	19.06	100400
1998-05-04	19.13	19.50	19.06	19.31	119100
1998-05-05	19.44	19.63	19.25	19.56	106300
1998-05-06	19.69	20.00	19.63	19.63	139400
1998-05-07	19.63	19.81	19.63	19.75	155400
1998-05-08	19.88	20.00	19.75	19.88	155900
1998-05-11	20.00	20.19	19.94	20.00	177100
1998-05-12	20.06	20.50	20.00	20.50	221800
1998-05-13	20.50	20.56	20.19	20.44	165300
1998-05-14	20.44	21.00	20.38	20.75	220900
1998-05-15	20.63	20.88	20.50	20.69	180500
1998-05-18	20.56	20.63	20.31	20.50	107300
1998-05-19	20.63	21.00	20.56	20.88	110100
1998-05-20	20.88	21.06	20.63	21.00	140800
1998-05-21	21.13	21.50	21.00	21.13	114800
1998-05-22	21.13	21.13	21.00	21.00	101800
1998-05-26	21.25	21.44	21.00	21.00	197900
1998-05-27	21.06	21.19	20.81	21.06	264600
1998-05-28	21.19	21.81	21.19	21.75	204900
1998-05-29	21.75	21.75	21.00	21.13	90600
1998-06-01	21.00	21.56	20.75	21.13	169700
1998-06-02	21.19	21.56	21.13	21.50	318300
1998-06-03	21.63	21.88	21.44	21.75	172000
1998-06-04	21.75	22.13	21.69	22.13	185900
1998-06-05	22.13	22.38	21.81	22.31	175100
1998-06-08	22.25	22.44	21.75	21.81	96300
1998-06-09	21.63	22.31	21.63	22.31	223100
1998-06-10	22.06	23.25	22.06	23.06	340600
1998-06-11	23.00	24.63	23.00	24.13	463500
1998-06-12	24.13	24.31	23.63	24.13	338100
1998-06-15	24.00	24.06	22.94	23.44	215400
1998-06-16	23.38	23.94	23.31	23.38	264500
1998-06-17	23.31	23.50	23.19	23.44	77000
1998-06-18	23.38	23.50	23.31	23.44	254700
1998-06-19	23.38	23.50	22.75	22.88	357900
1998-06-22	23.13	23.44	23.06	23.38	57500
1998-06-23	23.38	23.69	23.38	23.50	207600
1998-06-24	23.38	23.38	22.56	22.81	152200
1998-06-25	22.75	23.00	22.38	22.38	196000
1998-06-26	22.50	22.69	22.25	22.56	92700
1998-06-29	22.63	23.19	22.63	22.94	140300
1998-06-30	22.94	23.13	21.50	21.69	312600
1998-07-01	21.81	22.56	21.81	22.56	141800
1998-07-02	22.69	23.75	22.69	23.19	158500
1998-07-06	23.13	23.44	22.81	23.00	255100
1998-07-07	23.00	23.06	22.44	22.94	128300
1998-07-08	23.00	23.13	22.63	23.06	70500
1998-07-09	23.13	24.75	23.13	24.44	472400
1998-07-10	24.25	24.44	24.19	24.38	112400
1998-07-13	24.38	24.38	24.00	24.13	301000
1998-07-14	24.00	24.50	24.00	24.38	148400
1998-07-15	24.38	24.38	23.44	23.69	152800
1998-07-16	24.06	24.06	23.19	23.50	146300
1998-07-17	23.56	23.88	23.56	23.88	72400
1998-07-20	24.00	24.06	23.56	23.75	112600
1998-07-21	23.50	23.56	22.44	22.56	160600
1998-07-22	22.75	22.88	22.38	22.50	51800
1998-07-23	22.50	23.25	22.38	22.38	210300
1998-07-24	22.63	23.00	22.19	22.63	109700
1998-07-27	22.50	23.06	22.50	22.56	66200
1998-07-28	22.44	23.00	22.25	22.25	747500
1998-07-29	22.25	22.75	22.00	22.00	107900
1998-07-30	22.00	22.06	21.75	22.00	91100
1998-07-31	22.00	22.06	21.50	21.63	53500
1998-08-03	21.50	21.50	21.00	21.38	191800
1998-08-04	21.25	21.38	20.63	20.94	195500
1998-08-05	20.94	21.19	20.56	20.88	188900
1998-08-06	20.88	21.13	20.88	21.00	576400
1998-08-07	21.06	22.31	21.00	22.31	343500
1998-08-10	22.13	22.63	22.06	22.63	85200
1998-08-11	22.38	22.38	21.00	22.25	327900
1998-08-12	22.44	22.56	22.19	22.25	126100
1998-08-13	22.25	22.63	22.13	22.38	444500
1998-08-14	22.63	22.81	21.75	21.88	123700
1998-08-17	21.81	22.06	21.50	21.63	99600
1998-08-18	21.75	22.00	21.56	21.75	100700
1998-08-19	21.88	22.00	21.38	21.44	233000
1998-08-20	21.44	21.94	21.44	21.88	361500
1998-08-21	21.75	21.75	20.25	20.50	237100
1998-08-24	20.50	20.50	20.19	20.50	204500
1998-08-25	20.63	20.94	20.25	20.50	233300
1998-08-26	20.38	20.38	19.69	20.00	574400
1998-08-27	19.75	19.75	18.00	18.38	393500
1998-08-28	18.44	18.50	17.38	17.63	307500
1998-08-31	17.75	18.00	16.38	16.50	264400
1998-09-01	16.50	18.50	16.31	18.31	412000
1998-09-02	18.31	18.31	17.69	17.81	204300
1998-09-03	17.81	18.31	17.50	18.06	174000
1998-09-04	18.19	19.06	18.19	19.00	162000
1998-09-08	19.25	20.25	19.19	20.06	163900
1998-09-09	20.00	20.00	19.13	19.25	146600
1998-09-10	19.25	19.50	18.56	18.56	176600
1998-09-11	18.69	19.25	18.38	19.06	124500
1998-09-14	19.13	19.44	18.63	18.63	74200
1998-09-15	18.63	18.94	18.50	18.81	174900
1998-09-16	18.94	19.63	18.94	19.38	80900
1998-09-17	19.13	20.25	18.50	20.06	157200
1998-09-18	20.13	21.63	20.13	20.75	513300
1998-09-21	20.63	20.75	20.06	20.13	95900
1998-09-22	19.13	19.31	18.38	18.63	303900
1998-09-23	18.75	19.63	18.50	19.38	273800
1998-09-24	19.19	19.19	18.75	19.00	227100
1998-09-25	19.06	19.44	18.75	19.38	293700
1998-09-28	19.56	20.19	19.38	20.13	276700
1998-09-29	20.00	20.25	19.88	20.06	308100
1998-09-30	20.19	20.19	19.88	19.88	695000
1998-10-01	19.94	20.00	19.56	19.94	845600
1998-10-02	20.00	21.38	19.88	21.06	689100
1998-10-05	20.81	21.00	20.31	21.00	597400
1998-10-06	21.19	21.38	20.88	21.31	509800
1998-10-07	21.56	22.00	21.44	21.69	574200
1998-10-08	21.50	21.50	20.38	20.44	351000
1998-10-09	20.75	20.94	20.44	20.44	784500
1998-10-12	20.63	21.63	20.63	21.00	555600
1998-10-13	21.00	21.13	20.31	20.38	403100
1998-10-14	20.50	21.31	20.50	20.81	575300
1998-10-15	20.81	21.66	20.81	21.50	207900
1998-10-16	21.75	22.25	21.63	22.00	469800
1998-10-19	22.00	22.50	22.00	22.38	246000
1998-10-20	22.38	22.63	22.31	22.50	392100
1998-10-21	22.75	22.75	22.00	22.38	199300
1998-10-22	22.88	23.38	22.63	22.63	369400
1998-10-23	22.63	23.00	22.63	22.94	317900
1998-10-26	23.13	23.25	22.50	22.69	262400
1998-10-27	22.88	23.00	22.31	22.56	198800
1998-10-28	22.31	22.75	22.19	22.38	177100
1998-10-29	22.38	22.63	22.13	22.63	238600
1998-10-30	22.63	23.13	22.63	23.00	196600
1998-11-02	23.00	23.75	23.00	23.56	483900
1998-11-03	23.81	24.00	23.75	24.00	863400
1998-11-04	26.00	26.00	24.44	24.94	1367500
1998-11-05	25.00	25.50	24.94	25.38	786500
1998-11-06	25.44	25.44	23.56	24.44	497100
1998-11-09	24.88	24.88	23.88	24.00	352700
1998-11-10	24.00	24.25	23.75	24.00	435500
1998-11-11	24.00	24.13	23.75	23.94	300400
1998-11-12	24.06	24.13	23.50	23.50	399100
1998-11-13	23.69	23.88	22.25	22.56	169500
1998-11-16	23.19	23.50	20.50	22.00	1563600
1998-11-17	22.00	22.00	21.06	21.38	438000
1998-11-18	21.38	21.38	20.75	21.19	727600
1998-11-19	21.38	21.38	20.69	20.94	332200
1998-11-20	21.00	21.19	20.94	21.00	554400
1998-11-23	21.06	21.69	20.94	21.19	260900
1998-11-24	21.19	22.44	21.19	22.38	425700
1998-11-25	22.56	23.06	22.56	22.94	440500
1998-11-27	22.69	22.75	22.00	22.19	64400
1998-11-30	21.50	21.75	20.69	20.69	569100
1998-12-01	20.81	22.06	20.81	22.06	630800
1998-12-02	21.81	22.13	21.50	22.06	177500
1998-12-03	21.94	22.00	20.94	21.06	362400
1998-12-04	21.19	21.69	21.13	21.69	185600
1998-12-07	21.69	22.31	21.69	22.25	273300
1998-12-08	22.25	22.31	21.63	21.69	144700
1998-12-09	21.63	22.19	21.56	22.13	214100
1998-12-10	22.13	22.19	21.31	21.38	264700
1998-12-11	21.31	21.63	21.31	21.56	137600
1998-12-14	21.56	21.56	20.94	20.94	178200
1998-12-15	20.94	21.00	20.38	20.94	305300
1998-12-16	21.13	21.13	20.00	20.06	192100
1998-12-17	20.13	20.81	19.94	20.81	392300
1998-12-18	20.50	20.81	19.50	19.56	365300
1998-12-21	19.63	21.31	19.63	21.13	282600
1998-12-22	21.00	21.13	20.81	20.94	265900
1998-12-23	21.19	21.38	20.31	20.31	283200
1998-12-24	20.44	20.69	20.25	20.69	100700
1998-12-28	20.63	20.88	20.25	20.25	196300
1998-12-29	20.31	20.56	20.00	20.31	273000
1998-12-30	20.50	21.38	20.50	21.19	204200
1998-12-31	21.13	21.38	20.88	21.25	317100
1999-01-04	21.25	21.31	20.75	21.13	624300
1999-01-05	21.00	21.00	20.69	20.88	147500
1999-01-06	21.00	21.50	21.00	21.19	217500
1999-01-07	21.06	21.50	21.06	21.44	261300
1999-01-08	21.50	21.81	21.50	21.50	217700
1999-01-11	21.56	21.94	21.38	21.75	218100
1999-01-12	21.75	21.75	20.88	20.94	415900
1999-01-13	20.88	20.88	20.19	20.38	279400
1999-01-14	20.63	20.63	20.00	20.31	204400
1999-01-15	20.56	20.63	20.00	20.00	284900
1999-01-19	20.06	20.56	20.06	20.38	310000
1999-01-20	20.44	20.50	19.81	20.00	344000
1999-01-21	20.00	20.19	19.75	20.06	210900
1999-01-22	20.00	20.63	20.00	20.50	153100
1999-01-25	20.56	21.00	20.38	20.38	289700
1999-01-26	20.38	20.88	20.19	20.81	174600
1999-01-27	20.81	21.13	20.81	21.06	247600
1999-01-28	21.00	21.31	21.00	21.00	164300
1999-01-29	21.06	21.06	20.94	20.94	220300
1999-02-01	20.75	21.44	20.50	21.31	392900
1999-02-02	21.50	21.63	20.38	20.38	200000
1999-02-03	20.50	21.50	20.50	21.50	345900
1999-02-04	22.13	22.13	21.44	21.56	211100
1999-02-05	21.69	21.69	20.75	21.25	253100
1999-02-08	21.44	21.50	20.88	21.13	154000
1999-02-09	21.13	21.25	20.44	20.63	117300
1999-02-10	20.44	21.06	20.19	20.25	328600
1999-02-11	20.50	20.88	20.00	20.00	520300
1999-02-12	20.13	20.50	19.69	20.44	202500
1999-02-16	20.63	20.88	20.38	20.38	153400
1999-02-17	20.13	20.50	20.06	20.50	177000
1999-02-18	20.75	21.00	20.19	20.31	143800
1999-02-19	20.44	20.44	19.88	20.00	281600
1999-02-22	20.25	20.50	20.13	20.50	189600
1999-02-23	20.50	20.75	20.06	20.25	128000
1999-02-24	20.38	20.69	20.31	20.69	132300
1999-02-25	20.56	21.25	20.56	20.94	307200
1999-02-26	21.00	21.00	20.50	20.50	128600
1999-03-01	20.50	20.81	20.06	20.75	165500
1999-03-02	20.81	21.06	20.56	20.75	297500
1999-03-03	20.81	20.81	19.50	19.81	271500
1999-03-04	19.94	20.75	19.94	20.75	292200
1999-03-05	20.75	21.00	20.63	20.94	363300
1999-03-08	20.88	20.94	20.25	20.56	103900
1999-03-09	20.56	20.63	20.13	20.56	99100
1999-03-10	20.56	20.56	20.00	20.19	207200
1999-03-11	20.31	20.63	20.19	20.50	120400
1999-03-12	20.63	20.63	20.19	20.25	88600
1999-03-15	20.44	20.56	20.25	20.56	149100
1999-03-16	20.75	20.75	20.31	20.75	197300
1999-03-17	20.88	21.13	20.75	21.13	140300
1999-03-18	21.38	21.50	20.88	21.25	163100
1999-03-19	21.00	21.13	20.13	20.13	684900
1999-03-22	20.31	20.50	19.88	19.88	183800
1999-03-23	19.81	19.94	19.50	19.50	164000
1999-03-24	19.63	19.94	19.38	19.75	191200
1999-03-25	19.44	19.56	18.88	18.94	358200
1999-03-26	18.94	19.00	18.56	18.56	508300
1999-03-29	18.56	19.13	18.56	19.06	250700
1999-03-30	18.88	19.19	18.75	19.00	136500
1999-03-31	19.00	20.75	19.00	20.69	642700
1999-04-01	20.69	20.75	19.75	20.00	248800
1999-04-05	19.81	19.88	19.38	19.63	210400
1999-04-06	19.63	20.00	19.56	19.88	365700
1999-04-07	20.00	20.00	19.63	19.69	227300
1999-04-08	19.69	19.94	19.63	19.75	236100
1999-04-09	19.69	20.00	19.69	20.00	125900
1999-04-12	19.88	20.31	19.75	19.75	507400
1999-04-13	19.75	20.00	19.50	19.81	344400
1999-04-14	19.94	20.06	19.75	19.88	254600
1999-04-15	20.00	20.38	19.75	19.94	290900
1999-04-16	19.88	20.31	19.88	20.00	314000
1999-04-19	19.94	19.94	19.50	19.69	547500
1999-04-20	19.81	19.94	19.31	19.88	271300
1999-04-21	19.88	20.25	19.75	20.06	332500
1999-04-22	20.56	20.63	19.88	19.88	417500
1999-04-23	20.00	20.06	19.56	19.88	185600
1999-04-26	19.81	19.94	19.50	19.56	113000
1999-04-27	19.50	19.50	18.94	19.19	231500
1999-04-28	19.13	20.38	19.06	20.31	441600
1999-04-29	20.56	21.13	20.50	21.00	631700
1999-04-30	21.00	21.50	20.50	20.69	439700
1999-05-03	20.94	21.44	20.88	21.44	217600
1999-05-04	21.63	21.88	20.00	20.50	535200
1999-05-05	20.63	20.88	20.19	20.50	165700
1999-05-06	20.75	20.88	20.13	20.31	187300
1999-05-07	20.56	20.75	20.31	20.56	196100
1999-05-10	20.38	21.00	20.38	21.00	113500
1999-05-11	21.06	21.38	21.06	21.13	150000
1999-05-12	21.06	21.25	21.00	21.19	135200
1999-05-13	21.44	21.94	21.44	21.88	217400
1999-05-14	21.75	21.88	21.25	21.25	182700
1999-05-17	21.25	21.56	21.06	21.44	161800
1999-05-18	21.44	22.13	21.44	21.94	427700
1999-05-19	22.13	22.94	22.13	22.63	680100
1999-05-20	23.00	23.00	22.50	22.63	513500
1999-05-21	22.63	23.06	22.63	22.94	334800
1999-05-24	22.94	23.13	22.50	23.06	207900
1999-05-25	23.31	23.44	22.94	23.06	265100
1999-05-26	23.00	23.00	22.38	22.63	186200
1999-05-27	22.75	23.50	22.56	23.50	725900
1999-05-28	23.31	23.31	23.00	23.00	132400
1999-06-01	23.06	23.75	22.88	23.19	426300
1999-06-02	23.25	23.50	23.13	23.44	120900
1999-06-03	23.56	23.56	23.25	23.31	228700
1999-06-04	23.13	23.13	22.56	22.75	139000
1999-06-07	22.81	23.63	22.75	23.44	296600
1999-06-08	23.56	23.63	23.44	23.50	258400
1999-06-09	23.56	23.63	23.13	23.31	250600
1999-06-10	23.44	23.75	23.38	23.56	256400
1999-06-11	23.56	23.69	23.00	23.06	387900
1999-06-14	23.06	23.38	23.00	23.13	200300
1999-06-15	23.25	23.38	23.00	23.00	182400
1999-06-16	23.19	23.38	22.31	22.38	460500
1999-06-17	22.56	22.88	22.50	22.63	233900
1999-06-18	22.31	22.44	22.13	22.13	276300
1999-06-21	22.13	22.13	21.31	21.50	320200
1999-06-22	21.50	21.94	21.25	21.44	270500
1999-06-23	21.50	21.56	21.06	21.38	236500
1999-06-24	21.50	22.38	21.44	21.69	233000
1999-06-25	21.50	21.94	21.25	21.88	150600
1999-06-28	22.00	22.19	21.63	22.06	227600
1999-06-29	22.31	23.25	22.19	22.81	279100
1999-06-30	22.94	22.94	22.25	22.50	245400
1999-07-01	22.63	23.25	22.63	23.13	127100
1999-07-02	23.13	23.38	22.63	22.63	158700
1999-07-06	22.81	23.50	22.81	23.13	207300
1999-07-07	23.31	23.44	23.13	23.31	144700
1999-07-08	23.38	23.38	21.81	22.00	247800
1999-07-09	22.50	22.75	22.44	22.50	125900
1999-07-12	22.75	22.81	22.50	22.50	124800
1999-07-13	22.50	23.00	22.31	22.63	112800
1999-07-14	22.69	22.69	22.06	22.38	233300
1999-07-15	22.63	22.63	22.06	22.13	204100
1999-07-16	22.25	22.31	21.88	22.31	241000
1999-07-19	22.31	22.69	22.19	22.31	184700
1999-07-20	22.25	22.25	21.81	21.94	113100
1999-07-21	22.06	22.44	21.81	22.25	179800
1999-07-22	22.25	22.25	21.88	22.19	248900
1999-07-23	22.19	22.44	21.81	22.19	372000
1999-07-26	22.00	22.44	21.88	22.31	205500
1999-07-27	22.44	22.88	21.75	22.50	268600
1999-07-28	22.38	22.38	19.69	19.69	977500
1999-07-29	19.50	19.53	19.00	19.44	685100
1999-07-30	19.44	19.44	18.63	18.69	707500
1999-08-02	18.44	18.44	17.50	18.13	1125700
1999-08-03	18.00	18.56	18.00	18.50	515500
1999-08-04	18.50	18.56	18.00	18.13	587200
1999-08-05	18.38	18.38	18.00	18.25	282900
1999-08-06	18.00	18.00	17.25	17.69	297800
1999-08-09	17.69	17.81	17.00	17.44	213200
1999-08-10	17.44	17.44	17.00	17.19	244600
1999-08-11	17.38	17.38	16.88	17.00	400700
1999-08-12	17.00	17.00	16.69	16.88	445500
1999-08-13	17.00	17.56	16.94	17.25	348900
1999-08-16	17.25	17.50	17.00	17.13	474600
1999-08-17	17.06	17.13	16.75	16.81	190500
1999-08-18	16.94	17.19	16.81	16.94	357700
1999-08-19	17.00	17.00	16.88	17.00	582700
1999-08-20	16.88	17.00	16.81	16.94	267000
1999-08-23	16.94	17.00	16.56	16.63	260500
1999-08-24	16.81	16.81	16.13	16.44	176700
1999-08-25	16.38	16.75	16.19	16.63	299500
1999-08-26	16.63	17.06	16.63	17.00	356000
1999-08-27	17.00	17.00	16.69	16.69	551300
1999-08-30	16.75	16.81	16.31	16.50	173500
1999-08-31	16.44	16.50	16.00	16.06	506900
1999-09-01	16.00	16.13	15.81	16.00	352400
1999-09-02	16.00	16.00	15.81	16.00	316700
1999-09-03	16.06	16.25	15.88	16.00	331300
1999-09-07	15.94	16.00	15.81	15.94	545500
1999-09-08	15.81	15.94	15.75	15.81	385900
1999-09-09	15.75	15.94	15.75	15.88	386200
1999-09-10	15.88	15.94	15.75	15.75	416200
1999-09-13	15.75	15.94	15.75	15.88	147300
1999-09-14	15.94	15.94	15.63	15.69	270700
1999-09-15	15.88	16.88	15.75	16.88	379700
1999-09-16	16.88	17.06	16.31	16.38	687400
1999-09-17	16.13	16.38	16.06	16.31	265600
1999-09-20	16.31	16.38	16.13	16.13	144400
1999-09-21	16.00	16.06	15.94	15.94	217500
1999-09-22	15.94	16.00	15.69	15.81	230000
1999-09-23	15.75	15.88	15.25	15.50	558200
1999-09-24	15.63	15.63	15.38	15.50	171700
1999-09-27	15.50	15.63	15.00	15.00	398600
1999-09-28	15.13	15.25	14.88	15.00	210200
1999-09-29	16.25	17.00	15.50	15.94	734200
1999-09-30	15.94	16.50	15.94	16.44	427300
1999-10-01	16.44	16.63	16.38	16.38	285800
1999-10-04	16.38	16.81	16.38	16.63	238400
1999-10-05	16.69	16.81	15.75	15.88	252700
1999-10-06	15.88	16.19	15.75	15.81	798000
1999-10-07	15.81	15.94	15.69	15.75	794100
1999-10-08	15.88	16.31	15.88	16.00	149600
1999-10-11	16.06	16.44	16.06	16.25	295400
1999-10-12	16.25	16.31	16.13	16.31	258500
1999-10-13	16.25	16.44	16.13	16.19	255200
1999-10-14	16.13	16.19	15.88	16.13	615100
1999-10-15	15.94	16.00	15.31	15.75	204100
1999-10-18	15.69	16.25	15.69	16.13	83700
1999-10-19	16.00	16.19	15.81	15.88	291000
1999-10-20	15.94	15.94	15.69	15.75	148100
1999-10-21	15.69	15.94	15.25	15.75	309400
1999-10-22	15.75	16.06	15.63	15.88	184800
1999-10-25	15.94	15.94	15.50	15.75	92800
1999-10-26	15.50	15.63	15.38	15.63	224500
1999-10-27	15.50	15.75	15.38	15.38	403400
1999-10-28	15.44	15.75	15.25	15.31	277200
1999-10-29	15.25	15.44	15.13	15.25	366500
1999-11-01	15.50	15.75	15.25	15.75	155700
1999-11-02	15.75	16.19	15.69	15.88	261100
1999-11-03	15.94	16.38	15.94	16.25	203900
1999-11-04	16.38	16.50	16.25	16.38	205000
1999-11-05	16.38	16.75	16.38	16.69	254600
1999-11-08	16.56	16.56	16.25	16.50	298500
1999-11-09	16.50	16.50	16.25	16.44	209400
1999-11-10	16.31	17.00	16.25	16.88	257700
1999-11-11	16.88	17.50	16.81	17.25	366500
1999-11-12	17.25	17.56	17.00	17.44	262600
1999-11-15	17.44	17.44	16.69	17.44	295800
1999-11-16	17.31	17.75	17.19	17.25	269700
1999-11-17	17.31	17.63	17.13	17.44	184400
1999-11-18	17.50	18.00	17.44	18.00	239100
1999-11-19	18.00	18.00	17.50	17.56	323000
1999-11-22	17.63	17.94	17.50	17.50	167000
1999-11-23	17.56	18.13	17.50	17.63	363300
1999-11-24	17.69	17.75	17.50	17.50	462400
1999-11-26	17.50	17.63	17.00	17.63	237400
1999-11-29	17.38	17.38	16.75	17.25	192000
1999-11-30	17.06	17.38	16.94	17.38	265800
1999-12-01	17.19	17.50	17.13	17.50	160300
1999-12-02	17.31	17.69	17.19	17.63	140100
1999-12-03	17.50	17.75	17.25	17.31	204500
1999-12-06	17.06	17.19	16.63	17.19	188800
1999-12-07	17.31	17.31	16.88	17.19	207100
1999-12-08	17.19	17.19	17.00	17.06	129300
1999-12-09	17.19	17.69	17.13	17.50	241500
1999-12-10	17.38	17.44	16.88	17.00	181300
1999-12-13	16.88	16.88	16.50	16.67	191700
1999-12-14	16.56	17.31	16.56	17.13	296100
1999-12-15	17.00	17.13	16.56	16.56	631300
1999-12-16	16.56	16.75	16.19	16.50	455800
1999-12-17	16.38	16.88	16.38	16.69	310400
1999-12-20	16.63	16.81	16.38	16.56	116800
1999-12-21	16.69	16.75	16.38	16.44	227400
1999-12-22	16.38	17.13	16.31	16.94	185100
1999-12-23	16.94	17.19	16.81	16.94	205100
1999-12-27	16.81	16.94	16.69	16.81	144900
1999-12-28	16.63	16.88	15.88	16.00	328800
1999-12-29	16.13	16.31	16.00	16.25	218100
1999-12-30	16.38	16.63	16.31	16.31	211400
1999-12-31	16.31	16.56	16.19	16.25	457000
2000-01-03	16.38	16.38	16.00	16.06	235200
2000-01-04	16.00	16.13	15.94	16.00	188600
2000-01-05	16.00	16.31	16.00	16.06	168900
2000-01-06	16.19	16.31	16.00	16.19	177700
2000-01-07	16.31	16.94	16.31	16.94	170300
2000-01-10	16.94	16.94	16.69	16.75	204000
2000-01-11	16.50	16.94	16.50	16.88	182200
2000-01-12	16.81	16.94	16.50	16.56	90500
2000-01-13	17.38	17.38	17.00	17.19	602200
2000-01-14	17.19	17.19	16.13	16.31	227500
2000-01-18	16.31	16.38	15.94	16.00	228600
2000-01-19	16.00	16.06	15.75	15.75	199800
2000-01-20	15.88	15.94	15.63	15.63	215600
2000-01-21	15.69	15.69	15.38	15.44	152800
2000-01-24	15.38	15.50	14.81	14.81	293500
2000-01-25	14.88	14.88	13.63	14.25	723800
2000-01-26	14.25	14.56	13.88	14.00	262000
2000-01-27	14.00	14.25	13.81	14.19	239100
2000-01-28	14.25	14.31	13.88	14.25	251700
2000-01-31	14.38	14.38	13.56	13.69	506400
2000-02-01	13.69	14.00	13.69	13.88	348800
2000-02-02	14.00	14.13	13.50	13.56	717300
2000-02-03	13.63	13.75	13.13	13.25	486700
2000-02-04	13.13	13.25	12.94	13.00	442700
2000-02-07	13.00	13.00	12.56	12.88	217400
2000-02-08	12.88	12.88	12.56	12.81	539500
2000-02-09	12.88	12.94	12.44	12.50	280900
2000-02-10	12.38	12.56	11.75	11.94	414400
2000-02-11	11.94	12.00	11.00	11.25	826500
2000-02-14	11.25	11.44	10.75	11.00	605600
2000-02-15	11.00	11.13	10.75	10.81	714100
2000-02-16	10.94	11.00	10.75	10.88	423500
2000-02-17	10.94	11.06	10.63	10.75	518300
2000-02-18	10.75	10.81	10.56	10.69	353300
2000-02-22	10.81	10.94	10.50	10.63	443700
2000-02-23	10.63	10.63	9.81	9.94	455300
2000-02-24	10.00	10.06	9.75	9.94	769400
2000-02-25	10.13	11.56	10.13	10.94	720700
2000-02-28	11.63	11.75	10.75	10.88	394900
2000-02-29	10.88	11.25	10.31	10.31	688900
2000-03-01	10.44	11.00	10.25	10.56	377800
2000-03-02	10.63	10.81	10.31	10.44	395000
2000-03-03	10.56	10.75	10.19	10.44	321000
2000-03-06	10.44	10.63	10.06	10.06	361700
2000-03-07	10.06	10.31	9.75	9.88	443200
2000-03-08	9.94	10.19	9.88	10.00	665400
2000-03-09	10.13	10.63	10.00	10.13	532400
2000-03-10	10.00	10.13	9.13	9.38	837900
2000-03-13	9.50	9.88	9.31	9.38	304400
2000-03-14	9.56	9.75	9.25	9.31	421300
2000-03-15	9.00	9.00	8.50	9.00	1607400
2000-03-16	9.00	10.50	8.88	10.13	970200
2000-03-17	9.88	10.38	9.75	9.75	657400
2000-03-20	10.00	10.50	9.88	10.06	436500
2000-03-21	10.19	10.50	10.00	10.44	424100
2000-03-22	10.50	10.56	10.38	10.50	578700
2000-03-23	10.75	11.00	10.56	10.88	459900
2000-03-24	10.88	10.88	10.44	10.63	799700
2000-03-27	10.63	10.75	10.00	10.13	409200
2000-03-28	10.00	10.44	10.00	10.25	468100
2000-03-29	10.25	10.38	9.94	10.13	339700
2000-03-30	10.13	11.13	10.13	10.69	560900
2000-03-31	10.81	11.13	10.31	11.13	1130400
2000-04-03	11.13	11.19	10.13	10.25	485300
2000-04-04	10.38	10.75	10.38	10.75	291100
2000-04-05	10.88	11.13	10.56	11.13	372700
2000-04-06	11.00	11.00	10.25	10.38	469600
2000-04-07	10.13	10.38	10.06	10.13	304900
2000-04-10	10.50	10.50	10.13	10.19	192000
2000-04-11	10.31	10.38	10.06	10.38	170700
2000-04-12	10.44	10.56	10.00	10.06	203800
2000-04-13	10.19	10.88	10.13	10.81	483400
2000-04-14	10.81	10.81	10.13	10.13	253600
2000-04-17	10.19	10.50	10.00	10.44	325100
2000-04-18	10.31	10.38	10.13	10.38	165300
2000-04-19	10.44	10.44	10.13	10.31	196800
2000-04-20	10.19	10.56	10.19	10.44	146200
2000-04-24	10.56	10.63	10.25	10.44	257100
2000-04-25	10.50	11.13	10.50	11.00	355300
2000-04-26	11.00	11.25	11.00	11.00	459400
2000-04-27	11.00	11.38	10.94	11.00	961900
2000-04-28	11.06	11.06	10.44	10.44	384800
2000-05-01	10.56	10.94	10.44	10.44	194400
2000-05-02	10.50	10.69	10.31	10.38	138200
2000-05-03	10.38	10.75	10.25	10.25	370800
2000-05-04	10.56	10.88	10.44	10.75	438900
2000-05-05	10.75	10.75	10.00	10.38	343800
2000-05-08	10.44	10.44	10.00	10.19	172500
2000-05-09	10.13	10.31	9.81	10.19	465700
2000-05-10	10.06	10.50	9.94	10.38	256100
2000-05-11	10.50	10.81	10.31	10.63	601400
2000-05-12	10.63	10.75	10.25	10.50	197500
2000-05-15	10.56	10.63	10.19	10.19	287600
2000-05-16	10.31	10.50	10.19	10.50	159100
2000-05-17	10.44	10.50	10.19	10.44	180400
2000-05-18	10.44	10.63	10.25	10.44	185200
2000-05-19	10.44	10.56	10.06	10.06	270700
2000-05-22	10.19	10.31	10.00	10.13	321800
2000-05-23	10.13	10.38	9.88	10.06	232100
2000-05-24	10.13	10.19	9.88	9.88	370700
2000-05-25	9.88	10.38	9.88	10.06	455300
2000-05-26	10.13	10.19	9.88	9.88	433800
2000-05-30	9.94	10.06	9.94	10.06	157500
2000-05-31	10.06	10.25	9.88	9.88	250300
2000-06-01	9.88	10.19	9.88	10.13	262700
2000-06-02	10.19	10.25	10.06	10.19	178400
2000-06-05	10.13	10.44	10.00	10.38	306400
2000-06-06	10.38	10.44	10.13	10.19	320100
2000-06-07	10.06	10.13	9.88	10.13	246700
2000-06-08	10.13	10.13	9.94	10.00	675200
2000-06-09	10.00	10.00	9.88	10.00	180100
2000-06-12	10.00	10.00	9.75	9.81	161800
2000-06-13	9.75	9.81	9.69	9.75	158300
2000-06-14	9.81	9.81	9.56	9.63	117900
2000-06-15	9.63	9.94	9.63	9.88	237200
2000-06-16	9.75	9.88	9.69	9.81	316600
2000-06-19	9.81	9.88	9.63	9.63	176700
2000-06-20	9.63	9.69	9.50	9.56	226300
2000-06-21	9.13	9.19	8.88	9.06	790800
2000-06-22	9.19	9.25	8.94	8.94	360900
2000-06-23	9.00	9.00	8.75	8.88	253700
2000-06-26	9.00	9.13	8.88	8.94	162800
2000-06-27	9.00	9.06	8.56	8.56	260500
2000-06-28	8.69	8.94	8.63	8.94	189300
2000-06-29	9.06	9.25	8.88	9.06	294400
2000-06-30	9.00	9.19	8.50	8.75	531600
2000-07-03	8.75	9.00	8.75	8.88	89300
2000-07-05	8.88	9.13	8.88	8.88	330400
2000-07-06	8.94	9.06	8.94	9.00	207600
2000-07-07	9.13	9.31	8.88	8.88	609700
2000-07-10	8.88	9.31	8.88	8.88	220900
2000-07-11	9.00	9.13	8.88	8.94	546900
2000-07-12	8.94	9.06	8.94	8.94	143400
2000-07-13	8.94	9.25	8.94	9.19	361400
2000-07-14	9.25	9.31	9.13	9.13	137300
2000-07-17	9.25	9.25	9.00	9.06	221300
2000-07-18	9.06	9.38	9.00	9.25	224500
2000-07-19	9.31	9.44	9.31	9.38	1355800
2000-07-20	9.63	9.81	9.50	9.75	411900
2000-07-21	9.81	9.88	9.38	9.44	214600
2000-07-24	9.38	9.56	9.38	9.38	222000
2000-07-25	9.50	9.56	9.31	9.38	225000
2000-07-26	9.44	9.56	9.31	9.44	271400
2000-07-27	9.50	9.56	9.44	9.56	327700
2000-07-28	9.44	9.63	9.38	9.50	229600
2000-07-31	9.50	9.56	9.25	9.38	212400
2000-08-01	9.25	9.25	8.94	9.00	355100
2000-08-02	9.00	9.06	8.88	8.94	506800
2000-08-03	9.00	9.56	8.88	9.44	287300
2000-08-04	9.31	9.88	9.19	9.38	328000
2000-08-07	9.25	9.75	9.25	9.56	236300
2000-08-08	9.50	9.56	9.06	9.19	435800
2000-08-09	9.25	9.50	9.19	9.50	363200
2000-08-10	9.50	9.56	9.44	9.56	394500
2000-08-11	9.50	9.56	9.38	9.44	188600
2000-08-14	9.50	9.50	9.31	9.38	256400
2000-08-15	9.38	9.69	9.31	9.38	212900
2000-08-16	9.44	9.56	9.38	9.56	117900
2000-08-17	9.56	9.56	9.44	9.56	193800
2000-08-18	9.50	9.63	9.44	9.63	249700
2000-08-21	9.63	9.63	9.38	9.44	212200
2000-08-22	9.38	9.50	9.31	9.44	141500
2000-08-23	9.31	9.50	9.31	9.50	82700
2000-08-24	9.44	9.56	9.44	9.56	169500
2000-08-25	9.50	9.50	9.44	9.50	262300
2000-08-28	9.38	9.44	9.31	9.38	177000
2000-08-29	9.31	9.38	9.25	9.31	132000
2000-08-30	9.13	9.25	9.00	9.13	149800
2000-08-31	9.06	9.38	9.00	9.19	377400
2000-09-01	9.25	9.38	9.19	9.31	165900
2000-09-05	9.19	9.25	9.13	9.19	177400
2000-09-06	9.13	9.31	9.13	9.25	368200
2000-09-07	9.31	9.44	9.25	9.44	144900
2000-09-08	9.38	9.44	9.31	9.44	136100
2000-09-11	9.38	9.44	9.13	9.38	154700
2000-09-12	9.38	9.38	9.19	9.31	391900
2000-09-13	9.44	9.50	9.31	9.31	272600
2000-09-14	9.50	9.56	9.25	9.44	294800
2000-09-15	9.25	9.44	9.25	9.38	408200
2000-09-18	9.31	9.44	9.19	9.25	290500
2000-09-19	9.19	9.50	9.13	9.50	234800
2000-09-20	9.44	9.69	9.44	9.69	307700
2000-09-21	9.69	9.81	9.56	9.75	195300
2000-09-22	9.75	9.75	9.44	9.50	908100
2000-09-25	9.50	9.56	9.38	9.44	868100
2000-09-26	9.44	9.69	9.44	9.69	627800
2000-09-27	9.63	9.75	9.63	9.63	1489900
2000-09-28	9.69	9.69	9.50	9.56	600000
2000-09-29	9.63	10.00	9.56	10.00	302400
2000-10-02	10.00	10.06	9.69	9.75	285100
2000-10-03	9.88	10.19	9.88	10.06	174500
2000-10-04	10.06	10.06	10.00	10.06	64500
2000-10-05	10.00	11.19	10.00	10.50	437700
2000-10-06	10.56	10.94	10.50	10.94	290200
2000-10-09	10.88	11.00	10.75	11.00	106700
2000-10-10	11.00	11.00	10.56	11.00	198800
2000-10-11	10.94	11.00	10.69	10.81	111000
2000-10-12	10.75	10.94	10.75	10.94	135300
2000-10-13	10.81	10.94	10.44	10.44	309100
2000-10-16	10.38	10.56	10.13	10.19	188700
2000-10-17	10.13	10.13	9.88	10.00	189200
2000-10-18	9.88	10.13	9.75	10.00	111400
2000-10-19	10.00	10.19	9.88	10.19	128700
2000-10-20	10.19	10.44	10.00	10.19	218900
2000-10-23	10.13	10.19	10.00	10.06	100100
2000-10-24	10.13	10.19	10.13	10.19	70800
2000-10-25	10.13	10.44	10.13	10.38	153900
2000-10-26	10.38	10.81	10.38	10.75	240400
2000-10-27	10.75	11.31	10.75	11.31	336900
2000-10-30	11.19	11.38	11.00	11.19	93800
2000-10-31	11.25	11.31	11.00	11.19	203400
2000-11-01	11.06	12.06	11.06	12.00	406000
2000-11-02	12.50	13.38	12.44	12.94	475400
2000-11-03	12.94	13.44	12.94	13.31	260400
2000-11-06	13.44	13.81	13.25	13.38	641300
2000-11-07	13.50	13.56	13.06	13.13	125000
2000-11-08	13.13	14.13	13.06	13.94	700500
2000-11-09	14.00	14.63	13.75	14.38	984800
2000-11-10	14.25	14.44	13.88	14.25	264800
2000-11-13	14.00	14.13	12.25	13.75	450600
2000-11-14	13.50	13.50	12.19	12.38	378400
2000-11-15	12.25	12.81	12.13	12.75	223200
2000-11-16	12.75	12.75	12.19	12.31	210700
2000-11-17	12.31	12.63	12.06	12.25	216600
2000-11-20	12.25	12.31	11.50	11.94	395000
2000-11-21	11.94	12.75	11.63	12.75	308200
2000-11-22	12.63	13.38	12.44	13.38	238300
2000-11-24	13.13	13.13	12.56	12.75	201000
2000-11-27	12.63	13.50	12.63	13.44	223500
2000-11-28	13.19	13.38	12.81	13.31	551400
2000-11-29	13.31	13.94	13.13	13.81	159600
2000-11-30	13.75	14.00	13.69	14.00	308900
2000-12-01	13.94	14.25	13.81	14.00	502000
2000-12-04	13.50	13.50	12.19	12.50	929800
2000-12-05	12.69	12.69	12.00	12.13	600000
2000-12-06	12.13	12.25	11.63	11.75	552000
2000-12-07	11.75	12.13	11.50	12.00	554500
2000-12-08	12.00	12.19	11.38	12.19	710300
2000-12-11	12.19	12.25	11.81	12.25	306800
2000-12-12	12.13	12.13	11.63	11.75	417000
2000-12-13	11.75	11.75	11.13	11.75	348900
2000-12-14	11.75	11.75	11.31	11.31	486400
2000-12-15	11.13	11.50	10.81	11.25	905900
2000-12-18	11.38	11.75	11.31	11.75	425000
2000-12-19	11.63	11.69	11.38	11.50	346600
2000-12-20	11.50	11.88	11.44	11.50	397100
2000-12-21	11.56	12.44	11.56	12.44	459600
2000-12-22	12.38	13.00	12.25	12.69	525400
2000-12-26	12.56	12.88	12.44	12.56	288900
2000-12-27	12.56	12.75	12.56	12.63	433600
2000-12-28	12.50	13.00	12.50	12.75	909500
2000-12-29	12.56	12.88	12.25	12.75	1386000
2001-01-02	12.00	12.25	11.31	11.81	5497200
2001-01-03	11.88	12.19	11.50	11.56	2531600
2001-01-04	11.56	11.63	10.63	10.81	3452800
2001-01-05	10.88	11.44	10.75	11.44	1809300
2001-01-08	11.44	11.75	11.38	11.75	1745700
2001-01-09	12.00	12.31	12.00	12.31	2463400
2001-01-10	12.13	12.69	12.13	12.56	1132600
2001-01-11	12.63	12.69	12.00	12.06	1332800
2001-01-12	12.06	12.19	11.88	12.00	1464700
2001-01-16	12.06	12.44	12.06	12.44	1476900
2001-01-17	12.50	13.75	12.50	12.63	1959100
2001-01-18	12.75	12.94	12.63	12.69	494700
2001-01-19	12.63	12.75	12.56	12.63	600100
2001-01-22	12.69	12.69	12.38	12.44	766700
2001-01-23	12.44	12.56	12.25	12.56	623800
2001-01-24	12.44	12.63	12.31	12.63	740000
2001-01-25	13.38	13.50	12.56	13.06	4442300
2001-01-26	12.94	14.06	12.88	13.94	3106000
2001-01-29	13.84	13.84	13.32	13.49	1126800
2001-01-30	13.40	13.50	13.07	13.28	552400
2001-01-31	13.34	13.75	13.31	13.60	601200
2001-02-01	13.55	13.55	12.92	13.30	493800
2001-02-02	13.20	15.50	13.20	13.25	557800
2001-02-05	13.25	13.66	13.15	13.62	622400
2001-02-06	13.65	13.87	13.54	13.85	665000
2001-02-07	13.85	13.85	13.05	13.12	772300
2001-02-08	13.13	13.55	13.13	13.55	479900
2001-02-09	13.54	13.60	13.20	13.55	391500
2001-02-12	13.60	13.64	13.32	13.47	1241200
2001-02-13	13.52	13.55	13.38	13.42	404700
2001-02-14	13.41	13.42	13.00	13.37	494300
2001-02-15	13.40	13.40	13.00	13.07	596700
2001-02-16	13.08	13.15	12.75	12.89	700000
2001-02-20	12.98	13.15	12.78	13.03	910200
2001-02-21	13.03	13.08	12.46	12.71	1049300
2001-02-22	12.61	12.84	12.60	12.79	899600
2001-02-23	12.75	13.04	12.60	12.75	526100
2001-02-26	12.76	12.95	12.75	12.77	873800
2001-02-27	12.80	12.85	12.66	12.80	901400
2001-02-28	13.00	13.05	12.22	12.61	1872000
2001-03-01	12.55	12.60	12.18	12.50	922800
2001-03-02	12.51	12.90	12.40	12.60	712600
2001-03-05	12.70	12.77	12.40	12.48	408000
2001-03-06	12.48	12.48	12.26	12.30	413400
2001-03-07	12.30	12.52	12.28	12.47	1254800
2001-03-08	12.47	12.75	12.40	12.75	461300
2001-03-09	12.65	12.65	12.38	12.60	439200
2001-03-12	12.60	12.74	12.32	12.71	459000
2001-03-13	12.90	13.50	12.80	13.39	1913200
2001-03-14	13.35	14.05	13.12	13.15	2197000
2001-03-15	13.50	13.60	13.10	13.42	1018000
2001-03-16	13.49	13.62	13.02	13.06	1647500
2001-03-19	13.25	13.47	13.06	13.47	632900
2001-03-20	13.40	13.41	12.60	12.74	1910700
2001-03-21	12.70	12.99	12.40	12.43	572400
2001-03-22	12.35	12.40	11.73	12.03	833000
2001-03-23	12.08	12.13	11.65	11.85	720500
2001-03-26	11.75	12.09	11.70	11.88	588900
2001-03-27	11.80	12.20	11.68	12.20	806700
2001-03-28	12.10	12.13	11.47	11.50	788300
2001-03-29	11.62	11.75	11.47	11.50	500000
2001-03-30	13.01	13.47	12.86	13.47	7277100
2001-04-02	13.40	13.40	13.00	13.06	1526200
2001-04-03	13.07	13.24	12.96	13.15	1247300
2001-04-04	13.20	13.60	13.19	13.35	1084300
2001-04-05	13.40	13.74	13.18	13.48	1625200
2001-04-06	13.48	13.48	13.25	13.25	1149500
2001-04-09	13.30	13.70	13.30	13.55	843400
2001-04-10	13.65	13.80	13.60	13.66	819300
2001-04-11	13.66	13.66	13.40	13.51	608500
2001-04-12	13.50	13.78	13.30	13.50	926500
2001-04-16	13.55	13.75	13.52	13.52	599200
2001-04-17	13.60	13.75	13.50	13.53	765400
2001-04-18	13.55	13.95	13.52	13.60	886600
2001-04-19	13.60	14.00	13.56	14.00	1023200
2001-04-20	14.00	14.09	13.70	13.75	1546500
2001-04-23	13.80	13.85	13.76	13.81	403100
2001-04-24	13.86	13.95	13.75	13.75	406800
2001-04-25	13.80	13.90	13.77	13.81	336400
2001-04-26	13.86	14.20	13.73	13.79	938600
2001-04-27	13.85	13.97	13.75	13.86	627400
2001-04-30	13.92	14.15	13.70	13.77	1146100
2001-05-01	13.50	13.87	13.47	13.61	697000
2001-05-02	13.66	13.95	13.61	13.90	627700
2001-05-03	13.85	13.95	13.61	13.67	303300
2001-05-04	13.57	13.75	13.46	13.65	619800
2001-05-07	13.75	13.75	13.45	13.56	362400
2001-05-08	13.58	13.58	13.47	13.54	260300
2001-05-09	13.50	13.53	13.25	13.35	335200
2001-05-10	13.35	13.35	13.21	13.25	600600
2001-05-11	13.25	13.27	13.15	13.21	262800
2001-05-14	13.15	13.16	13.06	13.12	298800
2001-05-15	13.10	13.19	13.08	13.11	437700
2001-05-16	13.11	13.26	13.07	13.26	216200
2001-05-17	13.21	13.45	13.10	13.45	397500
2001-05-18	13.35	13.41	13.11	13.20	335700
2001-05-21	13.20	13.35	13.20	13.35	475700
2001-05-22	13.35	13.35	13.21	13.30	266100
2001-05-23	13.30	13.50	12.85	12.86	664400
2001-05-24	12.86	13.00	12.73	12.84	473500
2001-05-25	12.82	12.82	12.58	12.63	393400
2001-05-29	12.67	12.86	12.45	12.80	652900
2001-05-30	12.76	12.76	12.25	12.53	521700
2001-05-31	12.54	12.75	12.54	12.74	292900
2001-06-01	12.74	12.85	12.67	12.82	301000
2001-06-04	12.82	12.93	12.51	12.55	221700
2001-06-05	12.50	12.50	12.30	12.35	324800
2001-06-06	12.35	12.35	12.06	12.19	363800
2001-06-07	12.19	12.19	12.08	12.08	400600
2001-06-08	12.08	12.09	11.86	11.88	270600
2001-06-11	11.80	11.80	11.50	11.60	843700
2001-06-12	11.60	11.60	11.21	11.36	619800
2001-06-13	11.37	11.52	11.27	11.38	705500
2001-06-14	11.37	11.44	11.26	11.43	546100
2001-06-15	11.33	11.41	11.31	11.38	472600
2001-06-18	11.00	11.00	9.15	9.37	13110000
2001-06-19	9.27	9.28	8.55	8.72	4645800
2001-06-20	8.82	9.56	8.82	9.54	6163500
2001-06-21	9.54	10.20	9.25	9.29	4016400
2001-06-22	9.39	9.59	9.19	9.24	1690000
2001-06-25	9.28	9.56	9.25	9.35	1814200
2001-06-26	9.28	9.30	8.85	8.89	3123500
2001-06-27	8.98	9.21	8.76	8.85	4385400
2001-06-28	8.80	9.19	8.60	9.17	5995100
2001-06-29	9.25	9.25	9.00	9.21	1913200
2001-07-02	9.28	9.30	9.20	9.30	2953800
2001-07-03	9.30	9.42	9.28	9.41	1941400
2001-07-05	9.42	9.50	9.30	9.42	2207200
2001-07-06	9.43	10.00	9.37	9.93	3194600
2001-07-09	9.90	10.01	9.87	9.98	3451400
2001-07-10	9.98	10.12	9.88	9.95	1973300
2001-07-11	9.95	9.95	9.85	9.88	2201200
2001-07-12	9.90	9.90	9.57	9.62	1790200
2001-07-13	9.63	9.71	9.55	9.65	961400
2001-07-16	9.62	9.67	9.58	9.65	764500
2001-07-17	9.62	9.63	9.40	9.48	1130200
2001-07-18	9.50	9.53	9.40	9.41	1050300
2001-07-19	9.45	9.62	9.45	9.60	2027500
2001-07-20	9.55	10.07	9.27	10.00	2595500
2001-07-23	9.90	9.97	9.76	9.95	1470000
2001-07-24	9.93	10.13	9.63	10.08	3126400
2001-07-25	10.07	10.29	9.97	10.26	1622500
2001-07-26	10.26	10.72	10.15	10.59	3216800
2001-07-27	10.58	10.69	10.35	10.40	650800
2001-07-30	10.40	10.53	9.71	9.88	2283000
2001-07-31	9.88	10.30	9.85	10.30	2676100
2001-08-01	10.30	10.50	9.90	10.37	2440000
2001-08-02	10.38	10.50	10.30	10.39	1785600
2001-08-03	10.39	10.68	10.37	10.66	3363000
2001-08-06	10.60	10.69	10.36	10.51	4333300
2001-08-07	10.51	10.87	10.42	10.50	5810200
2001-08-08	10.50	10.78	10.45	10.73	3976400
2001-08-09	10.70	10.78	10.65	10.75	1471600
2001-08-10	11.19	11.19	10.42	10.70	1722500
2001-08-13	10.70	10.74	10.50	10.63	1028500
2001-08-14	10.60	10.70	10.45	10.69	1894200
2001-08-15	10.59	10.71	10.46	10.48	2521100
2001-08-16	10.47	10.55	10.26	10.54	1938200
2001-08-17	10.54	10.59	10.32	10.39	1538700
2001-08-20	10.49	10.49	10.15	10.23	1353200
2001-08-21	10.28	10.30	10.16	10.20	1273600
2001-08-22	10.19	10.27	10.10	10.25	950800
2001-08-23	10.22	10.23	10.13	10.19	598700
2001-08-24	10.18	10.26	10.08	10.21	699400
2001-08-27	10.19	10.35	10.18	10.26	467600
2001-08-28	10.25	10.39	10.18	10.32	1821200
2001-08-29	10.26	10.38	10.25	10.38	600500
2001-08-30	10.35	10.42	10.24	10.24	1008300
2001-08-31	10.21	10.57	10.18	10.55	1554000
2001-09-04	10.45	10.54	10.43	10.49	568600
2001-09-05	10.45	10.52	10.41	10.49	864200
2001-09-06	10.46	10.50	10.41	10.47	492400
2001-09-07	10.45	10.45	10.03	10.17	1293300
2001-09-10	10.07	10.15	9.98	10.05	930000
2001-09-17	9.51	9.96	9.50	9.80	2123300
2001-09-18	9.76	9.76	9.50	9.54	812800
2001-09-19	9.54	9.62	9.00	9.20	1506100
2001-09-20	9.10	9.10	8.50	8.56	2111200
2001-09-21	8.46	8.65	8.10	8.64	1327700
2001-09-24	8.54	8.80	8.35	8.35	1898700
2001-09-25	8.55	9.03	8.55	8.84	2070200
2001-09-26	9.35	10.00	9.31	9.99	4760200
2001-09-27	10.05	10.14	9.85	10.11	3359700
2001-09-28	10.11	10.26	9.60	10.02	5255300
2001-10-01	10.00	10.30	9.74	10.29	2529300
2001-10-02	10.22	10.24	10.07	10.20	963600
2001-10-03	9.95	10.20	9.90	10.18	2572400
2001-10-04	10.17	10.17	9.78	9.80	3433600
2001-10-05	9.95	9.99	9.55	9.75	1987600
2001-10-08	9.76	9.81	9.56	9.75	646000
2001-10-09	9.75	9.76	9.30	9.58	718900
2001-10-10	9.50	9.59	9.46	9.47	781200
2001-10-11	9.50	9.85	9.50	9.79	1171900
2001-10-12	9.70	9.70	9.46	9.47	1125500
2001-10-15	9.47	9.50	9.32	9.32	1536000
2001-10-16	9.35	9.45	9.26	9.26	694000
2001-10-17	9.00	9.24	8.72	8.75	1762600
2001-10-18	9.00	9.05	8.85	8.85	1012400
2001-10-19	8.86	9.14	8.85	9.09	1244200
2001-10-22	9.09	9.30	9.08	9.27	1434000
2001-10-23	9.25	9.27	9.05	9.09	997000
2001-10-24	9.15	9.32	9.05	9.18	1295200
2001-10-25	9.08	9.10	8.90	9.00	929400
2001-10-26	8.99	9.03	8.85	8.99	1202000
2001-10-29	9.00	9.12	8.86	9.09	952700
2001-10-30	9.05	9.48	9.02	9.48	1298300
2001-10-31	9.48	9.80	9.48	9.79	1230100
2001-11-01	9.78	9.80	9.54	9.75	956800
2001-11-02	9.70	9.75	9.70	9.72	857300
2001-11-05	9.80	9.88	9.56	9.85	1054600
2001-11-06	10.00	10.00	9.85	10.00	752700
2001-11-07	9.99	10.17	9.99	10.16	815100
2001-11-08	10.19	10.23	10.05	10.12	1024200
2001-11-09	10.10	10.39	9.90	10.39	1180100
2001-11-12	10.59	10.72	10.38	10.46	3217500
2001-11-13	10.70	10.75	10.53	10.66	1285700
2001-11-14	10.84	11.03	10.71	10.96	1602400
2001-11-15	11.00	11.17	11.00	11.05	1597900
2001-11-16	11.06	11.22	11.06	11.10	876100
2001-11-19	11.15	11.28	11.12	11.20	834100
2001-11-20	11.52	12.00	11.35	11.69	2821800
2001-11-21	11.79	11.80	11.61	11.72	1309200
2001-11-23	11.72	11.78	11.67	11.75	839700
2001-11-26	11.75	11.86	11.59	11.77	1348800
2001-11-27	11.75	11.79	11.50	11.64	500900
2001-11-28	11.60	11.78	11.35	11.65	1097700
2001-11-29	11.65	11.99	11.65	11.94	1343000
2001-11-30	11.90	12.12	11.74	12.03	2028700
2001-12-03	11.40	11.60	11.21	11.38	1628400
2001-12-04	11.35	12.00	11.30	11.90	1463400
2001-12-05	11.90	12.31	11.86	12.13	1351700
2001-12-06	12.00	12.12	11.88	12.00	716000
2001-12-07	11.75	12.02	11.60	11.72	819500
2001-12-10	11.60	11.61	11.22	11.32	988000
2001-12-11	11.38	11.41	11.00	11.23	612800
2001-12-12	11.33	11.50	11.21	11.38	530500
2001-12-13	11.18	11.48	11.12	11.23	1071100
2001-12-14	11.25	11.31	11.18	11.24	767600
2001-12-17	11.19	11.50	11.17	11.50	769700
2001-12-18	11.55	11.72	11.55	11.59	1544900
2001-12-19	11.40	11.74	10.82	10.86	2749900
2001-12-20	10.50	10.67	10.10	10.39	2431200
2001-12-21	10.33	11.13	10.20	11.02	1861600
2001-12-24	10.95	11.17	10.90	11.09	460200
2001-12-26	11.09	11.23	11.04	11.22	523600
2001-12-27	11.12	11.30	11.10	11.17	562000
2001-12-28	11.17	11.39	11.16	11.39	655000
2001-12-31	11.20	11.55	11.01	11.55	916400
2002-01-02	11.20	11.28	10.91	11.28	1266600
2002-01-03	11.12	11.51	11.11	11.50	1551000
2002-01-04	12.50	12.72	12.35	12.54	5357000
2002-01-07	12.60	12.65	12.30	12.41	1922300
2002-01-08	12.41	12.49	12.35	12.40	1402500
2002-01-09	12.45	12.50	12.22	12.26	1299200
2002-01-10	12.25	12.27	12.05	12.10	1287900
2002-01-11	12.05	12.09	11.70	11.72	1422900
2002-01-14	11.97	12.11	11.75	11.99	1195800
2002-01-15	12.00	12.23	11.91	12.17	792500
2002-01-16	12.18	12.28	11.92	11.99	1506000
2002-01-17	12.02	12.21	11.93	12.20	580500
2002-01-18	12.20	12.28	12.00	12.01	677200
2002-01-22	12.08	12.18	12.05	12.11	637000
2002-01-23	12.14	12.30	12.06	12.30	955900
2002-01-24	12.30	12.30	12.10	12.10	1370000
2002-01-25	12.20	12.21	12.00	12.10	471700
2002-01-28	12.48	12.49	12.10	12.38	1915700
2002-01-29	12.48	12.61	12.30	12.50	1772900
2002-01-30	12.60	12.64	12.50	12.56	1165000
2002-01-31	12.60	12.68	12.51	12.62	1455900
2002-02-01	12.62	12.81	12.60	12.70	955800
2002-02-04	12.70	12.87	12.56	12.83	1414700
2002-02-05	12.80	12.94	12.65	12.73	1359300
2002-02-06	12.73	12.75	12.34	12.34	667400
2002-02-07	12.44	12.65	12.37	12.51	539600
2002-02-08	12.45	12.71	12.45	12.56	997000
2002-02-11	12.56	12.78	12.55	12.75	899700
2002-02-12	12.70	13.05	12.45	12.45	1137800
2002-02-13	12.62	12.76	12.45	12.50	943300
2002-02-14	12.51	12.77	12.51	12.59	617100
2002-02-15	12.59	12.75	12.52	12.65	577500
2002-02-19	12.65	12.78	12.60	12.60	825200
2002-02-20	12.75	12.91	12.70	12.80	1111600
2002-02-21	12.80	13.01	12.80	12.87	931700
2002-02-22	12.87	12.95	12.75	12.80	1121000
2002-02-25	12.89	12.98	12.82	12.90	1144600
2002-02-26	12.99	13.00	12.82	12.82	671700
2002-02-27	12.88	13.03	12.72	12.90	2865900
2002-02-28	12.90	13.00	12.81	12.99	1258500
2002-03-01	13.05	13.05	12.40	12.63	3151700
2002-03-04	12.80	12.82	12.70	12.75	2602200
2002-03-05	12.75	12.75	12.50	12.63	1857900
2002-03-06	12.53	13.05	12.30	13.05	1544300
2002-03-07	13.06	13.20	12.73	12.75	1622100
2002-03-08	12.75	12.85	12.67	12.74	1620000
2002-03-11	12.76	12.76	12.65	12.74	669600
2002-03-12	12.74	12.79	12.69	12.75	698900
2002-03-13	12.80	12.83	12.00	12.42	3218300
2002-03-14	12.40	12.59	12.30	12.53	961600
2002-03-15	12.43	12.80	12.43	12.74	1543100
2002-03-18	12.74	12.85	12.45	12.84	1409700
2002-03-19	12.90	12.90	12.67	12.67	845700
2002-03-20	12.65	12.80	12.53	12.55	598400
2002-03-21	12.65	12.87	12.51	12.81	881900
2002-03-22	12.75	13.00	12.68	12.96	792900
2002-03-25	12.98	12.99	12.56	12.58	894300
2002-03-26	12.51	12.65	12.47	12.52	1175100
2002-03-27	12.56	12.78	12.55	12.60	1291400
2002-03-28	12.65	12.70	12.36	12.48	1871500
2002-04-01	12.52	13.10	12.50	13.10	1869000
2002-04-02	12.75	13.02	12.72	12.80	1463700
2002-04-03	12.95	12.95	12.80	12.81	849500
2002-04-04	12.81	12.99	12.75	12.99	969600
2002-04-05	12.99	13.00	12.76	12.91	629200
2002-04-08	12.91	13.25	12.91	13.25	995300
2002-04-09	13.25	13.25	12.98	13.03	744400
2002-04-10	13.10	13.94	13.08	13.94	1955100
2002-04-11	13.75	13.76	13.32	13.48	1364100
2002-04-12	13.33	13.62	13.33	13.61	722400
2002-04-15	13.51	13.60	13.50	13.58	614400
2002-04-16	13.58	13.61	13.54	13.60	692200
2002-04-17	13.59	13.62	13.54	13.55	697700
2002-04-18	13.50	13.50	12.98	13.16	1054100
2002-04-19	13.15	13.19	12.88	13.19	853600
2002-04-22	13.19	13.19	12.88	12.90	616900
2002-04-23	12.86	13.14	12.80	13.02	668300
2002-04-24	13.12	13.12	12.61	12.61	800300
2002-04-25	12.71	12.77	12.45	12.52	1131600
2002-04-26	12.50	12.60	12.10	12.20	1060200
2002-04-29	12.50	13.10	12.50	13.00	1464000
2002-04-30	13.00	14.10	13.00	14.02	2569100
2002-05-01	13.99	14.70	13.90	14.70	1568900
2002-05-02	14.66	15.00	14.40	14.76	2457000
2002-05-03	14.75	14.97	14.33	14.70	1218400
2002-05-06	14.80	14.97	14.58	14.60	733300
2002-05-07	14.60	14.62	14.12	14.32	958000
2002-05-08	14.28	14.51	14.11	14.23	1127100
2002-05-09	14.15	14.35	14.00	14.01	733300
2002-05-10	14.00	14.31	13.87	14.19	816800
2002-05-13	14.20	14.74	14.19	14.73	878600
2002-05-14	14.73	14.75	14.35	14.67	677200
2002-05-15	14.50	14.63	13.90	13.90	1100600
2002-05-16	13.95	14.11	13.84	13.95	553600
2002-05-17	13.96	14.18	13.92	14.11	672600
2002-05-20	14.11	14.11	13.90	13.98	511200
2002-05-21	13.98	14.04	13.84	13.88	360500
2002-05-22	13.88	13.89	13.64	13.86	671700
2002-05-23	13.93	14.00	13.67	13.99	567500
2002-05-24	13.89	14.40	13.84	14.13	683600
2002-05-28	14.05	14.10	13.70	13.86	551000
2002-05-29	14.08	14.08	13.70	13.90	399900
2002-05-30	13.80	14.37	13.79	14.37	1008100
2002-05-31	14.35	14.76	14.20	14.76	1455900
2002-06-03	14.75	14.75	14.05	14.05	1192500
2002-06-04	14.05	14.18	13.85	14.04	788000
2002-06-05	14.00	14.62	13.97	14.60	636400
2002-06-06	14.50	14.57	14.22	14.33	1055200
2002-06-07	14.10	14.73	14.10	14.72	969300
2002-06-10	14.62	14.86	14.46	14.60	934600
2002-06-11	14.63	14.73	14.48	14.51	652600
2002-06-12	14.50	14.84	14.41	14.80	958700
2002-06-13	14.65	15.05	14.62	15.00	1174300
2002-06-14	14.92	15.08	14.66	14.99	778200
2002-06-17	15.10	15.60	15.10	15.55	1358100
2002-06-18	15.57	15.71	15.32	15.56	1438300
2002-06-19	15.51	15.52	15.10	15.10	1038600
2002-06-20	15.10	15.29	15.03	15.08	1291000
2002-06-21	14.90	15.08	14.90	15.00	1022900
2002-06-24	15.01	15.18	14.76	15.15	1014200
2002-06-25	15.14	15.40	14.91	14.92	996400
2002-06-26	14.63	15.20	14.52	15.03	1070300
2002-06-27	15.28	15.55	15.01	15.55	1320900
2002-06-28	15.40	15.57	15.24	15.51	2116800
2002-07-01	15.40	15.54	15.08	15.18	1168100
2002-07-02	14.50	14.50	13.15	13.79	3698900
2002-07-03	13.73	13.73	13.00	13.48	1966100
2002-07-05	13.48	13.88	13.44	13.88	653500
2002-07-08	13.82	13.85	13.47	13.47	897800
2002-07-09	13.41	13.48	13.00	13.03	1087600
2002-07-10	13.15	13.25	12.84	12.98	1245800
2002-07-11	12.91	12.96	12.62	12.75	871800
2002-07-12	12.70	13.13	12.65	12.85	902100
2002-07-15	12.80	12.85	12.15	12.61	815800
2002-07-16	12.48	12.98	12.35	12.98	900200
2002-07-17	12.99	13.32	12.70	13.00	741600
2002-07-18	12.90	13.26	12.90	13.02	1138700
2002-07-19	12.55	13.02	12.40	12.56	1339700
2002-07-22	12.30	12.71	11.67	11.95	1141800
2002-07-23	11.95	12.08	11.35	11.56	1111000
2002-07-24	10.85	12.60	10.66	12.48	1378500
2002-07-25	12.51	13.00	12.30	12.58	862100
2002-07-26	12.50	13.41	12.42	13.20	767700
2002-07-29	13.15	13.49	12.30	12.77	2792800
2002-07-30	12.60	13.44	12.45	13.41	2235800
2002-07-31	13.38	13.38	12.42	12.65	1729900
2002-08-01	12.50	12.68	12.35	12.41	691700
2002-08-02	12.35	12.61	12.13	12.32	741200
2002-08-05	12.22	12.30	11.60	12.01	1041900
2002-08-06	12.02	12.44	11.95	12.15	735400
2002-08-07	12.18	12.37	11.92	12.25	705200
2002-08-08	11.90	12.22	11.01	11.55	1883500
2002-08-09	11.40	11.54	11.35	11.43	1712600
2002-08-12	11.40	11.55	11.30	11.46	1207000
2002-08-13	11.40	11.46	10.80	10.97	1264600
2002-08-14	11.07	11.09	10.92	11.03	1219800
2002-08-15	11.08	11.19	10.67	10.93	1630600
2002-08-16	10.90	10.94	10.03	10.06	2085200
2002-08-19	10.21	10.80	10.20	10.64	2398300
2002-08-20	10.63	11.01	10.58	10.90	1327200
2002-08-21	10.99	11.05	10.48	10.73	2332400
2002-08-22	10.80	10.80	10.59	10.64	2896400
2002-08-23	10.95	12.16	10.60	12.02	6126300
2002-08-26	12.12	12.46	11.85	12.38	2434800
2002-08-27	12.40	12.95	12.16	12.95	2464700
2002-08-28	12.81	12.81	12.10	12.30	1775400
2002-08-29	12.39	12.39	12.04	12.10	990400
2002-08-30	12.10	12.61	12.05	12.42	1149200
2002-09-03	12.39	12.60	11.98	12.41	1092600
2002-09-04	12.05	12.23	11.90	12.19	1629900
2002-09-05	12.10	12.10	11.37	11.43	2488400
2002-09-06	11.53	11.70	11.30	11.70	1313600
2002-09-09	11.70	11.80	11.47	11.60	786400
2002-09-10	11.60	11.79	11.43	11.75	781100
2002-09-11	11.82	11.99	11.77	11.85	682800
2002-09-12	11.75	11.80	11.50	11.52	674200
2002-09-13	11.51	12.15	11.50	12.15	1559300
2002-09-16	12.15	12.45	12.00	12.42	1096600
2002-09-17	12.40	12.54	12.22	12.42	1489200
2002-09-18	12.42	12.44	12.05	12.33	819400
2002-09-19	12.23	12.25	11.65	11.71	1025100
2002-09-20	11.80	12.40	11.72	12.18	1710000
2002-09-23	12.24	12.24	11.87	12.08	916400
2002-09-24	11.98	12.02	11.76	11.98	1162900
2002-09-25	12.20	12.25	12.02	12.17	1182400
2002-09-26	12.17	12.17	12.00	12.14	866000
2002-09-27	12.04	12.09	11.85	11.88	978500
2002-09-30	11.57	11.72	11.42	11.63	1281900
2002-10-01	11.62	11.91	11.48	11.91	891500
2002-10-02	11.80	11.92	11.27	11.27	1267900
2002-10-03	11.33	11.50	11.01	11.01	1722400
2002-10-04	11.15	11.15	10.49	10.60	1410200
2002-10-07	10.52	10.67	10.29	10.46	1352500
2002-10-08	10.30	10.59	10.20	10.50	1117300
2002-10-09	10.46	10.55	10.17	10.20	1301700
2002-10-10	10.00	10.15	9.27	9.64	3708400
2002-10-11	10.00	10.50	9.95	10.00	3698900
2002-10-14	10.00	10.44	9.95	10.35	1034200
2002-10-15	10.80	10.92	10.61	10.82	1124400
2002-10-16	10.74	10.90	10.74	10.84	697600
2002-10-17	11.10	11.20	10.96	11.10	985100
2002-10-18	11.18	11.37	11.10	11.26	757600
2002-10-21	11.26	11.50	11.22	11.46	526500
2002-10-22	11.48	11.50	10.98	11.05	920600
2002-10-23	11.35	11.40	11.10	11.19	963400
2002-10-24	11.43	11.43	11.13	11.13	941000
2002-10-25	11.15	11.26	10.97	11.25	590000
2002-10-28	11.35	11.45	11.05	11.17	502500
2002-10-29	11.16	11.20	10.70	10.94	570100
2002-10-30	11.04	11.12	10.75	10.95	835800
2002-10-31	11.02	11.15	10.79	11.07	949900
2002-11-01	10.99	11.05	10.87	10.90	1055700
2002-11-04	10.90	11.04	10.70	10.77	745500
2002-11-05	10.78	11.00	10.76	10.85	1596600
2002-11-06	10.88	10.90	10.75	10.75	1080500
2002-11-07	10.75	11.35	10.75	11.29	1158200
2002-11-08	11.36	11.47	10.84	10.88	850100
2002-11-11	10.88	11.29	10.81	11.21	2523800
2002-11-12	11.31	12.02	11.31	11.79	2720700
2002-11-13	11.52	12.45	11.52	12.34	2394100
2002-11-14	12.10	12.49	12.04	12.49	1146800
2002-11-15	12.45	12.89	12.19	12.77	1433800
2002-11-18	12.77	12.97	12.60	12.62	1274800
2002-11-19	12.62	12.70	12.30	12.44	727800
2002-11-20	12.20	12.39	12.20	12.31	618000
2002-11-21	12.31	12.40	12.18	12.20	1011400
2002-11-22	12.02	12.18	12.00	12.09	1202800
2002-11-25	12.00	12.05	11.80	11.96	1056600
2002-11-26	11.96	12.03	11.66	11.92	1250300
2002-11-27	12.02	12.10	11.87	12.02	897300
2002-11-29	11.85	11.95	11.79	11.80	481600
2002-12-02	11.83	12.00	11.61	11.84	733600
2002-12-03	11.84	11.84	11.55	11.65	811300
2002-12-04	11.62	12.04	11.62	11.82	980400
2002-12-05	11.92	11.98	11.74	11.95	753900
2002-12-06	11.35	11.50	10.96	11.26	2791000
2002-12-09	11.12	11.30	11.06	11.13	1660300
2002-12-10	11.13	11.22	11.01	11.05	1344400
2002-12-11	11.06	11.10	10.87	10.93	1672800
2002-12-12	10.94	10.99	10.71	10.76	1458300
2002-12-13	10.81	10.89	10.60	10.83	1340100
2002-12-16	10.82	10.91	10.70	10.85	1298900
2002-12-17	10.84	10.85	10.50	10.72	1346100
2002-12-18	10.70	10.83	10.65	10.80	688000
2002-12-19	10.70	11.07	10.70	11.07	1275200
2002-12-20	11.07	11.23	10.90	11.19	1309500
2002-12-23	11.05	11.25	11.00	11.25	858100
2002-12-24	11.16	11.31	11.16	11.22	308400
2002-12-26	11.23	11.35	11.19	11.30	530100
2002-12-27	11.20	11.32	11.13	11.20	605600
2002-12-30	11.24	11.24	10.85	11.00	720900
2002-12-31	10.95	11.24	10.84	11.22	644700
2003-01-02	11.22	11.50	11.15	11.50	823000
2003-01-03	11.40	11.59	11.36	11.50	594200
2003-01-06	11.47	11.59	11.30	11.37	625800
2003-01-07	11.27	11.38	11.11	11.25	758200
2003-01-08	11.25	11.40	11.20	11.35	615700
2003-01-09	11.30	11.59	11.25	11.36	1078600
2003-01-10	11.30	11.46	11.05	11.41	846500
2003-01-13	11.25	11.44	11.25	11.36	1388400
2003-01-14	11.40	11.61	11.35	11.61	686700
2003-01-15	11.55	11.62	11.34	11.61	719400
2003-01-16	11.60	11.91	11.52	11.85	1324700
2003-01-17	11.85	11.93	11.70	11.77	572100
2003-01-21	11.80	11.90	11.54	11.58	452400
2003-01-22	11.60	11.60	11.32	11.40	740300
2003-01-23	11.50	11.60	11.34	11.60	575800
2003-01-24	11.57	11.74	11.37	11.49	1144700
2003-01-27	11.00	11.12	10.17	10.24	3883400
2003-01-28	10.21	10.53	10.20	10.35	1696800
2003-01-29	10.35	10.35	10.00	10.10	1612500
2003-01-30	10.10	10.15	10.01	10.08	1179400
2003-01-31	10.05	10.32	10.04	10.31	1149400
2003-02-03	10.15	10.20	9.95	10.00	1286300
2003-02-04	10.00	10.10	9.85	9.86	1712300
2003-02-05	9.85	10.05	9.60	9.60	1555800
2003-02-06	9.65	9.66	9.35	9.48	1316200
2003-02-07	9.50	9.57	9.28	9.30	1154300
2003-02-10	9.40	9.50	9.22	9.40	1233100
2003-02-11	9.35	9.43	9.22	9.33	793100
2003-02-12	9.38	9.40	9.22	9.23	729700
2003-02-13	9.20	9.23	9.02	9.08	1005500
2003-02-14	9.18	9.26	8.95	9.00	1214500
2003-02-18	9.07	9.44	9.07	9.35	771500
2003-02-19	9.40	9.41	9.28	9.40	1192300
2003-02-20	9.40	9.46	9.38	9.41	816400
2003-02-21	9.51	9.65	9.40	9.64	765200
2003-02-24	9.54	9.54	9.32	9.34	795400
2003-02-25	9.24	9.59	9.24	9.45	1109600
2003-02-26	9.45	9.45	9.09	9.15	764000
2003-02-27	9.15	9.30	9.04	9.12	1049500
2003-02-28	9.22	9.25	9.00	9.20	774500
2003-03-03	9.10	9.28	9.01	9.11	735800
2003-03-04	9.08	9.20	8.81	8.94	884000
2003-03-05	8.84	8.85	8.38	8.53	1761600
2003-03-06	8.53	8.53	7.40	7.70	6416100
2003-03-07	7.73	7.88	7.25	7.49	2897600
2003-03-10	7.53	7.57	7.28	7.35	941000
2003-03-11	7.45	7.54	7.30	7.38	1591900
2003-03-12	7.30	7.60	7.25	7.28	2033400
2003-03-13	7.50	7.80	7.31	7.62	2158000
2003-03-14	7.62	7.75	7.39	7.40	1448400
2003-03-17	7.40	7.74	7.40	7.65	1627700
2003-03-18	7.74	7.98	7.65	7.82	1290300
2003-03-19	7.87	8.15	7.82	8.00	1011100
2003-03-20	8.00	8.35	7.96	8.15	1295000
2003-03-21	8.65	8.85	8.44	8.85	2209200
2003-03-24	8.40	8.52	8.10	8.14	1594700
2003-03-25	8.11	8.30	8.00	8.15	1337600
2003-03-26	8.10	8.15	7.84	7.97	2306000
2003-03-27	8.10	8.30	7.90	8.20	1910000
2003-03-28	8.02	8.24	7.92	7.93	1308200
2003-03-31	7.90	8.05	7.75	7.75	887900
2003-04-01	7.76	8.04	7.75	7.91	1075400
2003-04-02	8.01	8.16	8.01	8.05	717800
2003-04-03	8.10	8.24	8.09	8.11	942800
2003-04-04	8.20	8.21	8.05	8.21	1030100
2003-04-07	8.75	8.76	8.50	8.50	1978700
2003-04-08	8.50	8.69	8.21	8.26	1043600
2003-04-09	8.27	8.48	8.26	8.36	797200
2003-04-10	8.45	8.55	8.30	8.47	802700
2003-04-11	8.57	8.83	8.51	8.61	814400
2003-04-14	8.61	8.75	8.61	8.70	821100
2003-04-15	8.58	8.78	8.50	8.57	976100
2003-04-16	8.56	8.75	8.49	8.69	1598800
2003-04-17	8.72	8.95	8.72	8.93	1431400
2003-04-21	8.97	9.10	8.88	8.89	660600
2003-04-22	8.93	9.17	8.77	9.10	806900
2003-04-23	9.20	9.37	9.03	9.32	1286300
2003-04-24	9.22	9.50	9.20	9.42	953000
2003-04-25	9.42	9.60	9.24	9.37	1427200
2003-04-28	9.35	9.64	9.33	9.58	1400100
2003-04-29	9.68	9.75	9.54	9.59	949500
2003-04-30	9.59	9.70	9.47	9.63	1487800
2003-05-01	9.65	9.69	9.45	9.60	640100
2003-05-02	9.60	9.75	9.60	9.74	575300
2003-05-05	9.79	9.87	9.75	9.80	513600
2003-05-06	9.82	9.95	9.66	9.89	578800
2003-05-07	9.70	9.93	9.57	9.68	837700
2003-05-08	9.50	9.60	9.41	9.51	828800
2003-05-09	9.58	9.71	9.45	9.69	1098800
2003-05-12	9.69	9.70	9.45	9.65	854800
2003-05-13	9.42	9.63	9.42	9.58	944900
2003-05-14	9.58	9.63	9.46	9.50	1212300
2003-05-15	9.50	9.53	9.30	9.32	1141600
2003-05-16	9.35	9.50	9.10	9.10	1310800
2003-05-19	9.15	9.67	9.11	9.47	2770000
2003-05-20	9.48	9.57	8.66	9.01	4622100
2003-05-21	9.01	9.07	8.75	9.00	2571600
2003-05-22	8.90	9.12	8.90	8.90	1687500
2003-05-23	9.00	9.23	8.95	9.23	1678400
2003-05-27	9.29	9.35	9.22	9.31	937800
2003-05-28	9.27	9.34	9.16	9.26	741400
2003-05-29	9.22	9.29	9.19	9.20	896300
2003-05-30	9.30	9.50	9.20	9.50	1381900
2003-06-02	9.45	9.80	9.40	9.70	2537800
2003-06-03	9.71	9.77	9.67	9.76	814200
2003-06-04	9.72	10.17	9.72	10.12	1837300
2003-06-05	10.12	10.24	9.80	10.17	1796600
2003-06-06	10.18	10.37	10.08	10.11	1104100
2003-06-09	10.05	10.08	9.81	9.83	861100
2003-06-10	9.83	10.13	9.83	10.12	968600
2003-06-11	10.15	10.39	10.07	10.36	1214800
2003-06-12	10.39	10.63	10.39	10.57	1419400
2003-06-13	10.57	10.76	10.55	10.71	1621000
2003-06-16	10.61	10.92	10.61	10.85	1547500
2003-06-17	10.90	10.94	10.76	10.83	1063100
2003-06-18	10.83	10.83	10.55	10.75	836800
2003-06-19	10.65	10.83	10.62	10.80	1231700
2003-06-20	10.83	10.92	10.80	10.90	1088800
2003-06-23	10.85	11.00	10.77	10.90	1054100
2003-06-24	10.80	10.89	10.72	10.72	770100
2003-06-25	10.59	10.78	10.57	10.60	6350500
2003-06-26	10.50	10.83	10.50	10.77	956500
2003-06-27	10.62	10.77	10.62	10.72	971100
2003-06-30	10.70	10.74	10.47	10.62	1142500
2003-07-01	10.60	10.88	10.40	10.86	1885600
2003-07-02	10.85	11.12	10.80	11.12	1120800
2003-07-03	10.95	11.10	10.95	11.00	833800
2003-07-07	11.00	11.15	10.79	10.89	946800
2003-07-08	10.89	11.20	10.85	11.14	1240900
2003-07-09	11.05	11.33	11.00	11.20	932900
2003-07-10	12.19	12.19	11.20	11.80	4295600
2003-07-11	11.70	11.84	11.56	11.71	1398400
2003-07-14	11.71	11.77	11.41	11.47	1134000
2003-07-15	11.61	11.67	11.40	11.62	1131600
2003-07-16	11.58	11.70	11.53	11.53	756900
2003-07-17	11.54	11.69	11.21	11.30	881200
2003-07-18	11.30	11.47	11.21	11.36	960400
2003-07-21	11.26	11.31	11.19	11.22	955200
2003-07-22	11.17	11.45	11.16	11.41	1310900
2003-07-23	11.37	11.50	11.35	11.49	1125200
2003-07-24	11.50	11.59	11.28	11.48	1073800
2003-07-25	11.40	11.58	11.36	11.55	1460600
2003-07-28	11.48	11.62	11.35	11.58	789300
2003-07-29	11.35	11.45	11.00	11.23	1245900
2003-07-30	11.30	11.41	11.17	11.39	682500
2003-07-31	11.35	11.49	11.27	11.33	618400
2003-08-01	11.31	11.47	11.15	11.15	730700
2003-08-04	11.25	11.35	11.15	11.26	477600
2003-08-05	11.10	11.30	11.07	11.10	546700
2003-08-06	11.09	11.20	11.03	11.09	500700
2003-08-07	11.05	11.11	10.96	10.99	898400
2003-08-08	10.95	11.33	10.95	11.31	597500
2003-08-11	11.18	11.30	11.05	11.15	457700
2003-08-12	11.12	11.23	11.05	11.15	602900
2003-08-13	11.09	11.24	11.06	11.15	562200
2003-08-14	11.12	11.19	11.06	11.14	668400
2003-08-15	11.15	11.49	11.06	11.49	586200
2003-08-18	11.31	11.48	11.31	11.38	371500
2003-08-19	11.26	11.37	11.21	11.30	512200
2003-08-20	11.29	11.29	10.90	11.05	1359600
2003-08-21	11.10	11.39	11.06	11.36	1330800
2003-08-22	11.35	11.42	10.85	10.88	939600
2003-08-25	10.78	11.02	10.78	10.95	689500
2003-08-26	10.87	10.90	10.62	10.76	1037900
2003-08-27	10.65	10.92	10.65	10.86	736500
2003-08-28	10.82	11.18	10.77	11.18	1007600
2003-08-29	11.13	11.31	11.10	11.20	495300
2003-09-02	11.15	11.32	11.15	11.26	838700
2003-09-03	11.16	11.50	11.16	11.48	1380400
2003-09-04	11.48	12.23	11.47	12.23	2792100
2003-09-05	12.23	13.00	12.23	12.53	2794600
2003-09-08	12.38	12.89	12.35	12.80	1445200
2003-09-09	12.81	13.25	12.60	12.91	1798400
2003-09-10	12.70	13.10	12.70	12.81	912500
2003-09-11	13.00	13.15	12.86	13.15	1024000
2003-09-12	13.15	13.39	12.92	13.17	1937600
2003-09-15	13.18	13.28	12.97	13.25	1391700
2003-09-16	12.97	13.20	12.83	13.04	1417700
2003-09-17	13.00	13.20	12.96	12.99	1056000
2003-09-18	12.81	13.34	12.81	13.33	1000500
2003-09-19	13.17	13.52	13.10	13.50	2016000
2003-09-22	13.30	13.48	13.20	13.30	802000
2003-09-23	14.50	14.50	14.16	14.25	4411500
2003-09-24	14.07	14.50	14.06	14.22	2763300
2003-09-25	14.40	14.51	14.35	14.42	2936800
2003-09-26	14.35	14.48	13.98	14.00	1699800
2003-09-29	14.25	14.45	14.14	14.31	1563800
2003-09-30	14.28	14.46	14.13	14.13	1353800
2003-10-01	14.13	14.45	14.13	14.35	1985500
2003-10-02	14.20	14.39	14.20	14.30	1338500
2003-10-03	14.25	14.53	14.21	14.49	2582200
2003-10-06	14.49	14.64	14.32	14.44	941000
2003-10-07	14.40	14.45	14.23	14.34	1835400
2003-10-08	14.21	14.30	14.15	14.25	1839200
2003-10-09	14.25	14.40	14.18	14.23	1832800
2003-10-10	14.15	14.35	13.86	14.04	2435000
2003-10-13	14.01	14.24	14.01	14.21	2002700
2003-10-14	14.11	14.25	14.06	14.16	1166200
2003-10-15	14.16	14.33	14.16	14.26	1738900
2003-10-16	14.27	14.49	14.26	14.49	1592900
2003-10-17	14.40	14.50	14.23	14.35	1351700
2003-10-20	14.40	14.47	14.34	14.42	897100
2003-10-21	14.41	14.54	14.35	14.47	967600
2003-10-22	14.47	14.47	14.18	14.29	1046800
2003-10-23	14.30	14.42	14.26	14.34	948500
2003-10-24	14.34	14.38	14.15	14.25	865400
2003-10-27	14.30	14.38	14.02	14.14	684800
2003-10-28	14.13	14.36	14.13	14.36	693600
2003-10-29	14.40	14.43	14.16	14.24	943600
2003-10-30	14.34	14.45	14.19	14.36	898400
2003-10-31	14.26	14.40	14.22	14.27	551000
2003-11-03	14.23	14.44	14.23	14.38	1674200
2003-11-04	14.28	14.42	14.20	14.25	1039100
2003-11-05	14.28	14.31	14.16	14.17	744800
2003-11-06	14.26	14.28	14.17	14.23	971100
2003-11-07	14.22	14.25	14.12	14.23	1013900
2003-11-10	14.60	15.10	14.43	14.47	5446600
2003-11-11	14.48	14.50	14.10	14.15	1760400
2003-11-12	14.15	14.49	14.15	14.36	1538700
2003-11-13	14.26	14.33	14.10	14.20	1198900
2003-11-14	14.12	14.34	14.04	14.13	690500
2003-11-17	14.10	14.24	13.94	14.06	717600
2003-11-18	13.98	14.22	13.95	13.99	828000
2003-11-19	14.00	14.05	13.83	13.89	805100
2003-11-20	13.80	13.91	13.72	13.73	1022300
2003-11-21	13.63	13.70	13.40	13.40	1629100
2003-11-24	13.15	13.74	13.13	13.60	2896500
2003-11-25	13.50	13.78	13.45	13.68	1623600
2003-11-26	13.70	13.79	13.65	13.78	879900
2003-11-28	13.57	13.80	13.57	13.65	595400
2003-12-01	13.75	13.96	13.74	13.95	1580700
2003-12-02	13.95	14.04	13.88	13.96	898600
2003-12-03	13.93	14.10	13.91	13.99	662300
2003-12-04	13.90	13.99	13.78	13.80	1009100
2003-12-05	13.55	13.81	13.53	13.70	630000
2003-12-08	13.67	13.89	13.65	13.72	1199700
2003-12-09	13.70	13.97	13.65	13.87	792400
2003-12-10	13.85	13.85	13.60	13.67	789100
2003-12-11	13.73	14.09	13.65	14.06	1173000
2003-12-12	13.93	14.03	13.80	13.96	710700
2003-12-15	14.06	14.31	14.06	14.25	1650200
2003-12-16	14.15	14.28	14.10	14.25	942700
2003-12-17	14.05	14.12	13.85	14.03	1072500
2003-12-18	14.03	14.27	14.00	14.25	1064400
2003-12-19	14.15	14.25	14.03	14.10	1088400
2003-12-22	14.02	14.09	13.92	14.03	693100
2003-12-23	13.99	14.13	13.92	13.98	900700
2003-12-24	13.45	13.45	12.90	12.90	7563400
2003-12-26	12.50	12.70	12.45	12.59	4216900
2003-12-29	12.60	13.08	12.60	13.06	4689200
2003-12-30	13.00	13.24	12.94	13.20	2956400
2003-12-31	13.20	13.39	13.11	13.24	2503400
2004-01-02	13.17	13.27	13.16	13.18	2044600
2004-01-05	13.17	13.19	12.97	12.99	2566400
2004-01-06	13.05	13.52	13.02	13.44	2298900
2004-01-07	13.36	13.64	13.25	13.48	2035200
2004-01-08	13.58	13.62	13.36	13.40	1342100
2004-01-09	13.30	13.54	13.30	13.38	1098300
2004-01-12	13.37	13.45	13.30	13.45	1315700
2004-01-13	13.41	13.49	13.31	13.43	1812800
2004-01-14	13.52	13.63	13.45	13.51	1539900
2004-01-15	13.50	13.55	13.35	13.53	1742100
2004-01-16	13.54	13.73	13.50	13.72	1324500
2004-01-20	13.65	13.71	13.41	13.51	1915500
2004-01-21	13.45	13.61	13.42	13.60	1807700
2004-01-22	13.55	13.63	13.48	13.58	1469100
2004-01-23	13.50	13.63	13.46	13.50	1392400
2004-01-26	13.78	15.00	13.70	14.99	8966800
2004-01-27	14.99	15.40	14.79	15.17	4043800
2004-01-28	15.17	15.67	15.17	15.26	2668900
2004-01-29	15.00	15.23	14.99	15.11	3081400
2004-01-30	15.10	15.50	15.06	15.38	1688100
2004-02-02	15.30	16.00	15.30	16.00	5037600
2004-02-03	16.02	16.28	16.00	16.25	3389700
2004-02-04	16.20	16.95	16.20	16.91	5162000
2004-02-05	17.00	17.22	16.95	17.10	4866300
2004-02-06	17.00	17.11	16.95	17.03	2266800
2004-02-09	16.30	16.82	16.30	16.70	3765100
2004-02-10	16.25	16.67	16.11	16.49	4536600
2004-02-11	16.50	17.19	16.42	16.95	3633000
2004-02-12	16.95	17.05	16.27	16.53	5168400
2004-02-13	16.40	16.69	16.25	16.38	2829400
2004-02-17	16.32	16.60	15.75	16.21	4617700
2004-02-18	15.90	16.21	15.90	16.12	2533800
2004-02-19	16.00	16.39	16.00	16.01	2285100
2004-02-20	15.93	16.00	15.69	15.86	2944800
2004-02-23	15.80	15.90	15.38	15.40	4822600
2004-02-24	15.14	15.14	14.93	15.01	6210700
2004-02-25	15.05	15.63	15.04	15.49	3862700
2004-02-26	15.45	15.93	15.44	15.90	3183600
2004-02-27	15.75	16.01	15.75	15.88	1616500
2004-03-01	16.10	16.64	15.96	16.60	2928100
2004-03-02	16.40	16.59	16.30	16.51	1946400
2004-03-03	16.30	16.67	16.25	16.63	1693100
2004-03-04	17.00	17.17	16.85	16.99	2807000
2004-03-05	16.89	17.05	16.75	16.99	1593200
2004-03-08	16.96	17.41	16.96	17.06	2409900
2004-03-09	17.00	17.28	16.81	17.22	2692200
2004-03-10	17.07	17.15	16.87	16.88	1564600
2004-03-11	17.50	17.50	16.67	17.14	2520700
2004-03-12	17.10	17.20	16.97	17.19	1090800
2004-03-15	17.02	17.18	16.87	16.93	1256600
2004-03-16	17.04	17.15	16.89	17.08	1121700
2004-03-17	17.00	17.20	17.00	17.15	1241500
2004-03-18	17.16	17.40	17.03	17.35	1481600
2004-03-19	17.55	18.09	17.53	17.99	4021800
2004-03-22	17.60	18.07	17.52	17.82	2772800
2004-03-23	17.82	18.09	17.68	17.97	1924700
2004-03-24	17.97	18.27	17.93	18.09	1889700
2004-03-25	18.19	18.22	18.06	18.13	3613800
2004-03-26	18.05	18.16	17.76	18.07	2986000
2004-03-29	18.00	18.01	17.20	17.58	4236300
2004-03-30	17.60	17.88	17.55	17.81	1637000
2004-03-31	17.81	18.05	17.78	18.05	2480500
2004-04-01	18.05	18.26	18.01	18.25	1842400
2004-04-02	18.24	18.32	18.12	18.16	1132000
2004-04-05	18.20	18.21	18.06	18.20	946800
2004-04-06	18.16	18.54	18.09	18.49	2129600
2004-04-07	18.50	18.51	18.36	18.41	1217500
2004-04-08	18.41	18.49	18.32	18.39	956100
2004-04-12	18.31	18.40	18.18	18.22	679800
2004-04-13	18.22	18.43	18.07	18.11	939000
2004-04-14	18.13	18.40	18.08	18.32	902100
2004-04-15	18.40	18.69	18.38	18.50	1789400
2004-04-16	18.50	18.89	18.50	18.86	1174500
2004-04-19	18.83	18.88	18.69	18.84	1407900
2004-04-20	18.78	18.83	18.70	18.72	1646800
2004-04-21	18.72	19.12	18.69	19.12	1060200
2004-04-22	19.00	19.32	18.86	19.20	2033600
2004-04-23	19.05	19.61	19.00	19.10	1883000
2004-04-26	19.21	19.29	18.15	18.64	3289200
2004-04-27	18.54	18.71	18.47	18.55	1775700
2004-04-28	18.62	19.00	18.56	18.86	2140000
2004-04-29	18.86	19.18	18.73	18.73	1628400
2004-04-30	18.63	18.96	18.60	18.74	1539500
2004-05-03	18.72	19.25	18.72	19.25	1484000
2004-05-04	19.05	19.20	18.91	18.99	1319300
2004-05-05	18.95	19.00	18.81	18.86	1034000
2004-05-06	18.70	19.24	18.68	19.13	1248300
2004-05-07	19.00	19.74	19.00	19.67	2662000
2004-05-10	19.60	19.97	19.54	19.61	2914800
2004-05-11	19.20	19.74	19.12	19.70	1609800
2004-05-12	19.60	19.90	19.50	19.88	1874500
2004-05-13	19.70	19.81	19.31	19.40	1514700
2004-05-14	19.25	19.62	19.22	19.58	1340900
2004-05-17	19.18	19.62	19.12	19.25	1571400
2004-05-18	19.05	19.24	18.82	19.12	1681800
2004-05-19	19.15	19.26	18.72	18.76	2361600
2004-05-20	18.65	19.04	18.65	18.98	1481200
2004-05-21	18.88	19.11	18.84	19.03	2070400
2004-05-24	19.04	19.28	18.92	19.12	1359600
2004-05-25	19.05	19.68	19.03	19.61	1391100
2004-05-26	19.50	19.95	19.50	19.89	1526900
2004-05-27	19.75	20.62	19.75	20.49	3124300
2004-05-28	20.25	20.61	20.15	20.52	3867400
2004-06-01	20.28	20.46	20.17	20.33	1360300
2004-06-02	20.39	20.63	20.38	20.43	1816800
2004-06-03	20.31	20.77	20.30	20.60	2196900
2004-06-04	20.56	20.70	20.31	20.35	1368100
2004-06-07	20.23	20.86	20.23	20.81	2002400
2004-06-08	20.65	20.80	20.50	20.50	1459600
2004-06-09	20.36	20.66	20.35	20.47	2179700
2004-06-10	20.57	20.62	20.43	20.50	1512000
2004-06-14	20.40	20.48	20.00	20.07	1259100
2004-06-15	20.05	20.61	20.05	20.53	1508000
2004-06-16	20.39	20.52	20.16	20.42	693300
2004-06-17	20.42	20.55	20.30	20.40	1265000
2004-06-18	20.30	20.35	19.82	19.82	2283800
2004-06-21	19.70	20.31	19.68	20.14	1423800
2004-06-22	20.00	20.55	20.00	20.51	1239200
2004-06-23	20.28	20.58	20.28	20.44	1689800
2004-06-24	20.20	20.98	20.20	20.72	1188600
2004-06-25	20.45	20.89	20.45	20.65	1070600
2004-06-28	20.66	20.88	20.46	20.51	1148000
2004-06-29	20.40	20.44	20.25	20.42	1337800
2004-06-30	20.30	20.95	20.30	20.95	2183400
2004-07-01	21.08	21.10	20.91	21.04	1195600
2004-07-02	21.05	21.13	20.88	20.99	1169100
2004-07-06	21.04	21.28	20.84	20.85	1187600
2004-07-07	21.00	21.08	20.90	20.99	1037300
2004-07-08	20.99	21.05	20.90	21.03	996300
2004-07-09	21.00	21.05	20.77	20.86	533100
2004-07-12	20.90	20.90	20.65	20.74	717400
2004-07-13	20.74	20.95	20.57	20.60	1514000
2004-07-14	20.60	20.94	20.55	20.79	1256400
2004-07-15	20.90	21.08	20.77	21.06	1293900
2004-07-16	21.09	21.10	20.62	20.64	717500
2004-07-19	20.85	20.93	20.49	20.63	755300
2004-07-20	20.76	20.95	20.65	20.90	631200
2004-07-21	20.90	20.92	20.43	20.43	737100
2004-07-22	20.43	20.49	19.87	20.03	1385700
2004-07-23	20.05	20.12	19.73	19.95	1219700
2004-07-26	19.95	19.96	18.04	18.48	4665600
2004-07-27	18.73	19.14	18.63	18.97	1929800
2004-07-28	19.08	19.15	18.55	18.85	870300
2004-07-29	18.75	18.76	18.25	18.73	1463100
2004-07-30	18.60	19.10	18.53	19.06	1323000
2004-08-02	19.13	19.49	18.93	19.41	1393000
2004-08-03	19.30	19.39	19.05	19.15	622500
2004-08-04	19.15	19.49	18.76	19.28	2069500
2004-08-05	19.30	19.30	18.88	18.94	1077600
2004-08-06	18.94	18.94	18.26	18.40	1441800
2004-08-09	18.15	18.18	17.90	18.09	1631700
2004-08-10	18.19	18.50	18.19	18.33	1336300
2004-08-11	18.34	18.68	18.09	18.63	1017100
2004-08-12	18.68	18.68	18.26	18.47	783600
2004-08-13	18.67	18.77	18.51	18.59	489200
2004-08-16	18.55	18.94	18.51	18.70	528600
2004-08-17	18.70	18.76	18.50	18.51	545900
2004-08-18	18.50	18.73	18.46	18.71	1355600
2004-08-19	18.71	18.99	18.49	18.96	1087900
2004-08-20	18.90	19.36	18.85	19.32	823100
2004-08-23	19.31	19.50	19.25	19.48	958000
2004-08-24	19.47	19.48	18.25	18.49	3169500
2004-08-25	17.99	18.30	17.75	18.23	2547500
2004-08-26	18.20	18.20	17.78	17.86	1441700
2004-08-27	17.87	17.96	17.65	17.77	1741600
2004-08-30	16.00	16.50	15.94	16.26	6636700
2004-08-31	16.25	16.54	15.99	16.48	2607000
2004-09-01	16.21	16.55	16.10	16.48	1701100
2004-09-02	16.55	16.79	16.44	16.76	1356100
2004-09-03	16.70	16.90	16.46	16.76	1560900
2004-09-07	16.60	16.99	16.57	16.99	1406500
2004-09-08	16.98	16.98	16.54	16.58	1865600
2004-09-09	16.59	16.88	16.50	16.77	1616100
2004-09-10	16.77	16.82	16.58	16.78	906800
2004-09-13	16.78	16.84	16.66	16.66	921800
2004-09-14	16.62	16.83	16.50	16.71	2117800
2004-09-15	16.52	16.60	16.31	16.47	1634600
2004-09-16	16.49	16.52	16.35	16.46	1069900
2004-09-17	16.48	16.66	16.38	16.64	1501400
2004-09-20	16.50	16.60	16.44	16.52	748100
2004-09-21	16.60	16.60	16.22	16.37	1101800
2004-09-22	16.37	16.37	16.02	16.02	989300
2004-09-23	16.15	16.19	15.99	16.04	992400
2004-09-24	16.00	16.22	16.00	16.05	692300
2004-09-27	15.85	15.93	15.52	15.73	1244700
2004-09-28	15.98	16.00	15.79	15.96	1428600
2004-09-29	15.96	15.96	15.58	15.85	1936800
2004-09-30	15.95	16.07	15.86	16.02	2289200
2004-10-01	16.20	16.57	16.14	16.45	1414400
2004-10-04	16.35	16.66	16.35	16.48	943200
2004-10-05	16.48	16.52	16.13	16.20	1149200
2004-10-06	15.95	16.10	15.95	16.06	1188800
2004-10-07	15.95	16.10	15.92	15.95	835000
2004-10-08	15.86	16.06	15.72	15.90	1345000
2004-10-11	15.80	15.94	15.80	15.85	494700
2004-10-12	15.85	15.85	15.49	15.64	2055500
2004-10-13	15.65	15.67	15.45	15.56	1148000
2004-10-14	15.49	15.67	15.18	15.25	1621000
2004-10-15	15.28	15.33	15.06	15.23	1066100
2004-10-18	15.08	15.29	14.98	14.99	1579900
2004-10-19	15.00	15.37	14.97	15.15	1448100
2004-10-20	15.11	15.27	15.02	15.10	993400
2004-10-21	15.02	15.14	14.82	14.89	1932000
2004-10-22	14.92	15.00	14.60	14.61	2083500
2004-10-25	14.61	14.62	13.97	14.12	3978700
2004-10-26	14.20	14.51	14.00	14.35	2305700
2004-10-27	14.40	14.78	14.34	14.64	1166800
2004-10-28	14.68	14.89	14.67	14.70	847300
2004-10-29	14.67	14.85	14.35	14.50	1159600
2004-11-01	14.59	14.60	14.35	14.50	1234000
2004-11-02	14.58	14.83	14.53	14.72	1196900
2004-11-03	14.97	15.18	14.67	14.81	1194900
2004-11-04	14.85	15.31	14.72	15.23	1445300
2004-11-05	15.40	15.89	15.33	15.59	1911600
2004-11-08	15.53	15.74	15.46	15.57	1578700
2004-11-09	15.57	16.07	15.51	16.06	2206900
2004-11-10	16.05	16.87	16.05	16.21	2941800
2004-11-11	16.30	16.49	16.18	16.46	904400
2004-11-12	16.60	16.98	16.39	16.88	1738000
2004-11-15	17.85	17.85	16.70	17.08	2607500
2004-11-16	16.94	16.94	16.59	16.64	1083700
2004-11-17	16.85	17.15	16.74	16.92	1943700
2004-11-18	16.98	16.98	16.29	16.63	2262100
2004-11-19	16.60	16.62	16.25	16.25	2244700
2004-11-22	16.10	16.23	15.95	16.16	1742500
2004-11-23	16.17	16.24	16.05	16.11	1197100
2004-11-24	16.47	16.80	16.39	16.65	1338600
2004-11-26	16.50	16.80	16.50	16.68	279600
2004-11-29	16.70	16.76	16.41	16.60	966400
2004-11-30	16.70	16.70	16.32	16.39	944600
2004-12-01	16.60	17.00	16.56	16.79	1541900
2004-12-02	16.62	16.91	16.58	16.87	713800
2004-12-03	16.85	17.04	16.72	17.03	1385200
2004-12-06	16.85	16.91	16.43	16.76	1565200
2004-12-07	16.70	16.70	16.27	16.32	946100
2004-12-08	16.32	16.67	16.30	16.64	1504500
2004-12-09	16.55	16.75	16.40	16.63	1392100
2004-12-10	16.55	16.78	16.50	16.78	742100
2004-12-13	16.70	16.88	16.63	16.69	816000
2004-12-14	17.02	17.26	16.70	17.13	1370000
2004-12-15	16.98	17.38	16.91	17.33	1293600
2004-12-16	17.29	17.71	17.15	17.45	1571300
2004-12-17	17.30	17.48	16.96	17.40	1272000
2004-12-20	17.32	17.32	16.90	17.12	1119600
2004-12-21	17.34	17.47	17.05	17.35	707500
2004-12-22	17.35	17.97	17.30	17.56	944800
2004-12-23	17.61	17.83	17.50	17.68	548000
2004-12-27	17.68	17.73	17.50	17.71	452300
2004-12-28	17.74	17.84	17.60	17.84	588800
2004-12-29	17.83	18.01	17.75	18.01	879800
2004-12-30	18.08	18.28	18.01	18.24	957100
2004-12-31	18.20	18.51	18.15	18.40	986900
2005-01-03	18.33	18.50	17.96	18.01	1470000
2005-01-04	18.05	18.29	17.76	18.02	967700
2005-01-05	17.95	18.01	17.80	17.82	957100
2005-01-06	17.69	17.69	17.18	17.57	3001800
2005-01-07	17.51	17.74	17.50	17.67	1671100
2005-01-10	17.67	17.78	17.33	17.66	1710900
2005-01-11	17.55	17.79	17.52	17.71	1959700
2005-01-12	17.70	17.72	17.43	17.68	959500
2005-01-13	17.59	17.69	17.51	17.58	1479200
2005-01-14	17.50	17.59	17.33	17.44	1209300
2005-01-18	17.44	17.74	17.39	17.74	2296900
2005-01-19	17.77	17.89	17.70	17.80	942300
2005-01-20	17.81	17.81	17.52	17.56	1437900
2005-01-21	17.60	17.71	17.43	17.54	1574700
2005-01-24	17.65	17.75	17.49	17.53	1021400
2005-01-25	17.53	17.76	17.50	17.54	1030100
2005-01-26	17.64	17.83	17.55	17.78	882500
2005-01-27	17.79	18.14	17.77	18.07	1086100
2005-01-28	18.07	18.07	17.65	17.75	1273500
2005-01-31	16.50	17.56	16.44	17.17	3558500
2005-02-01	17.65	17.66	16.99	17.11	2087100
2005-02-02	17.11	17.19	16.94	17.05	1470700
2005-02-03	17.05	17.08	16.74	16.84	1748400
2005-02-04	16.88	17.14	16.80	17.07	1399100
2005-02-07	17.00	17.20	16.87	16.95	1098800
2005-02-08	16.90	16.96	16.55	16.60	2389400
2005-02-09	16.60	16.65	16.22	16.26	2950200
2005-02-10	16.43	16.70	16.39	16.53	1656500
2005-02-11	16.45	16.74	16.37	16.67	864800
2005-02-14	16.73	16.76	16.53	16.65	1488600
2005-02-15	16.66	16.90	16.64	16.68	1175400
2005-02-16	16.69	16.75	16.55	16.72	1306400
2005-02-17	12.50	16.83	12.50	16.68	1405400
2005-02-18	16.74	17.18	16.71	17.04	1254700
2005-02-22	16.70	16.89	16.68	16.78	1736400
2005-02-23	16.70	16.79	16.67	16.77	1141800
2005-02-24	16.73	17.16	16.73	17.16	2685600
2005-02-25	17.05	17.38	17.05	17.33	1082600
2005-02-28	17.21	17.30	16.94	17.02	1572200
2005-03-01	17.00	17.56	16.98	17.56	1580600
2005-03-02	17.69	18.16	17.55	17.77	2277900
2005-03-03	17.77	17.80	17.15	17.33	1474400
2005-03-04	17.43	17.45	17.16	17.27	1071900
2005-03-07	17.10	17.27	16.90	17.19	1152400
2005-03-08	17.15	17.16	16.90	17.05	1116000
2005-03-09	17.02	17.02	16.70	16.90	1429200
2005-03-10	16.90	17.25	16.87	17.18	1057400
2005-03-11	17.18	17.47	17.11	17.47	1420300
2005-03-14	17.42	17.74	17.42	17.52	1386000
2005-03-15	17.55	17.66	17.37	17.41	1433500
2005-03-16	17.35	17.48	17.19	17.27	1097300
2005-03-17	17.35	17.46	17.09	17.18	1330300
2005-03-18	17.10	17.34	16.98	17.08	2174800
2005-03-21	17.17	17.21	16.96	17.07	1144600
2005-03-22	17.13	17.16	16.80	16.87	993100
2005-03-23	16.85	17.12	16.82	16.82	872200
2005-03-24	16.90	17.22	16.90	17.00	737100
2005-03-28	17.00	17.11	16.91	16.98	889300
2005-03-29	16.76	17.07	16.65	16.73	922000
2005-03-30	16.68	16.89	16.63	16.78	1061700
2005-03-31	16.75	16.85	16.66	16.68	1049900
2005-04-01	16.70	16.78	16.49	16.53	1068600
2005-04-04	16.45	16.52	16.26	16.45	1158700
2005-04-05	16.40	16.49	16.25	16.42	1193300
2005-04-06	16.42	16.60	16.37	16.55	893400
2005-04-07	16.50	16.77	16.50	16.76	1380100
2005-04-08	16.76	16.92	16.75	16.77	986500
2005-04-11	16.79	16.87	16.51	16.59	1067100
2005-04-12	16.51	16.85	16.41	16.73	885700
2005-04-13	16.65	16.80	16.57	16.75	709100
2005-04-14	16.75	17.05	16.71	16.80	1301400
2005-04-15	16.74	17.01	16.72	16.77	1582500
2005-04-18	16.64	16.80	16.32	16.43	1329300
2005-04-19	16.52	16.67	16.32	16.40	943600
2005-04-20	16.38	16.38	15.97	15.97	916900
2005-04-21	16.13	16.43	16.02	16.33	658600
2005-04-22	16.34	16.58	16.00	16.05	1428300
2005-04-25	16.08	16.32	16.07	16.29	1212900
2005-04-26	16.30	16.40	15.95	15.96	1155200
2005-04-27	15.97	16.59	15.90	16.54	1135000
2005-04-28	16.54	16.74	16.42	16.74	1355300
2005-04-29	16.95	17.00	16.30	16.89	1687200
2005-05-02	17.50	17.95	17.23	17.41	4254100
2005-05-03	17.40	17.79	17.27	17.71	1883100
2005-05-04	17.70	18.26	17.57	18.02	1870500
2005-05-05	17.93	18.32	17.79	18.12	1221800
2005-05-06	18.15	18.33	18.07	18.16	1001700
2005-05-09	18.09	18.15	17.89	18.00	1047100
2005-05-10	17.95	18.21	17.87	18.20	1002100
2005-05-11	18.16	18.49	18.13	18.42	1267500
2005-05-12	18.45	18.72	18.40	18.63	1553600
2005-05-13	18.60	18.74	18.51	18.59	1710200
2005-05-16	18.50	18.76	18.50	18.75	852800
2005-05-17	18.60	18.89	18.55	18.85	773700
2005-05-18	18.93	19.10	18.86	19.02	1603400
2005-05-19	19.22	19.25	18.92	19.00	1704200
2005-05-20	18.95	19.15	18.95	19.08	977300
2005-05-23	19.06	19.15	18.85	18.95	1068700
2005-05-24	18.97	19.02	18.88	19.00	1030500
2005-05-25	18.90	18.93	18.68	18.75	882100
2005-05-26	18.80	18.87	18.72	18.86	664100
2005-05-27	18.78	18.93	18.66	18.83	485600
2005-05-31	18.76	18.76	18.38	18.46	1107000
2005-06-01	18.46	18.68	18.36	18.56	700600
2005-06-02	18.55	18.66	18.50	18.64	1223700
2005-06-03	18.67	18.77	18.48	18.50	642700
2005-06-06	18.46	18.53	18.31	18.44	1072200
2005-06-07	18.45	18.55	18.35	18.45	938000
2005-06-08	18.50	18.56	18.29	18.33	889300
2005-06-09	18.34	18.52	18.24	18.48	857100
2005-06-10	18.54	18.66	18.35	18.37	1028300
2005-06-13	18.30	18.55	18.18	18.52	1119000
2005-06-14	18.48	18.68	18.47	18.65	708400
2005-06-15	18.65	18.81	18.61	18.78	1368800
2005-06-16	18.77	18.88	18.74	18.79	854400
2005-06-17	18.83	18.85	18.62	18.65	8287600
2005-06-20	18.53	18.68	18.36	18.41	912000
2005-06-21	18.39	18.39	18.08	18.14	1256700
2005-06-22	18.20	18.30	18.17	18.21	617900
2005-06-23	18.21	18.25	18.00	18.10	740100
2005-06-24	18.10	18.12	17.90	18.00	1292100
2005-06-27	17.95	17.95	17.39	17.44	2464600
2005-06-28	17.55	17.62	17.42	17.62	1000000
2005-06-29	17.62	17.92	17.54	17.59	1716700
2005-06-30	17.66	17.98	17.52	17.80	1166000
2005-07-01	17.83	17.94	17.70	17.80	1067500
2005-07-05	17.73	17.83	17.66	17.72	772000
2005-07-06	17.70	18.00	17.70	17.85	782500
2005-07-07	17.67	18.02	17.52	18.02	805900
2005-07-08	18.02	18.35	17.95	18.26	1035900
2005-07-11	18.36	18.68	18.15	18.18	1028300
2005-07-12	18.16	18.37	18.13	18.20	968400
2005-07-13	18.20	18.35	18.15	18.32	495700
2005-07-14	18.42	18.68	18.42	18.52	928700
2005-07-15	19.00	19.91	19.00	19.47	4249700
2005-07-18	19.30	19.30	18.91	19.03	1902100
2005-07-19	18.80	18.99	18.69	18.90	2327000
2005-07-20	18.91	19.15	18.74	19.06	1240000
2005-07-21	19.00	19.11	18.64	18.80	1009000
2005-07-22	18.74	18.90	18.67	18.90	812400
2005-07-25	18.83	18.85	18.41	18.47	838100
2005-07-26	18.44	18.60	18.37	18.45	979000
2005-07-27	18.44	18.50	18.32	18.46	919900
2005-07-28	18.47	18.64	18.39	18.50	626000
2005-07-29	18.48	18.67	18.45	18.64	1300500
2005-08-01	16.73	18.60	16.73	17.95	2253100
2005-08-02	17.96	18.08	17.78	17.97	1360400
2005-08-03	17.85	18.02	17.82	17.99	1349000
2005-08-04	17.97	17.98	17.70	17.80	933100
2005-08-05	18.60	18.64	17.71	17.86	1955500
2005-08-08	17.86	18.01	17.85	17.87	1703600
2005-08-09	17.89	17.89	17.78	17.79	1813300
2005-08-10	17.84	18.09	17.69	17.70	31120600
2005-08-11	17.68	17.75	17.45	17.61	2276100
2005-08-12	17.62	17.71	17.49	17.61	921300
2005-08-15	17.58	17.66	17.48	17.63	1010700
2005-08-16	17.63	17.63	17.47	17.48	1665500
2005-08-17	17.50	17.72	17.50	17.61	813900
2005-08-18	17.52	17.77	17.51	17.63	765700
2005-08-19	17.68	17.82	17.60	17.64	876500
2005-08-22	17.62	17.80	17.50	17.58	695300
2005-08-23	17.48	17.62	17.45	17.55	1033300
2005-08-24	17.55	17.76	17.48	17.67	967700
2005-08-25	17.66	17.86	17.62	17.70	936700
2005-08-26	17.67	17.72	17.56	17.60	762800
2005-08-29	17.60	17.73	17.42	17.69	794000
2005-08-30	17.62	17.68	17.28	17.34	1252100
2005-08-31	17.36	17.81	17.29	17.78	1753500
2005-09-01	17.74	17.98	17.74	17.82	1267500
2005-09-02	17.92	18.00	17.84	17.89	536300
2005-09-06	17.93	18.21	17.89	18.16	813400
2005-09-07	18.04	18.29	17.92	18.23	1536800
2005-09-08	18.18	18.45	18.08	18.15	1059700
2005-09-09	18.13	18.18	17.95	18.03	702500
2005-09-12	18.04	18.18	17.96	18.18	1235800
2005-09-13	18.07	18.24	18.03	18.05	802500
2005-09-14	18.00	18.01	17.42	17.65	1714300
2005-09-15	17.65	17.73	17.59	17.72	852200
2005-09-16	17.87	18.04	17.80	18.00	2481500
2005-09-19	17.95	17.97	17.69	17.74	1003800
2005-09-20	17.74	17.82	17.54	17.57	641800
2005-09-21	17.52	17.56	17.12	17.26	1090800
2005-09-22	17.24	17.56	17.21	17.43	1021300
2005-09-23	17.43	17.83	17.42	17.68	652800
2005-09-26	17.75	17.79	17.44	17.52	700700
2005-09-27	17.25	17.40	16.74	17.36	2089900
2005-09-28	17.36	17.72	17.30	17.60	1125200
2005-09-29	17.65	17.87	17.60	17.84	990100
2005-09-30	17.85	18.31	17.78	18.05	1322500
2005-10-03	17.98	18.23	17.87	18.23	1168400
2005-10-04	18.24	18.29	17.97	18.04	743900
2005-10-05	17.94	18.09	17.78	17.82	613600
2005-10-06	17.87	18.16	17.84	17.99	1105000
2005-10-07	18.01	18.10	17.85	18.10	779200
2005-10-10	18.12	18.24	17.92	18.00	582900
2005-10-11	17.96	18.06	17.69	17.70	966900
2005-10-12	17.55	17.90	17.55	17.77	678600
2005-10-13	17.72	18.00	17.53	17.80	1383600
2005-10-14	17.79	17.91	17.61	17.88	804300
2005-10-17	17.80	17.92	17.73	17.88	936400
2005-10-18	17.88	18.03	17.73	17.98	1576000
2005-10-19	18.05	18.10	17.82	18.05	1386900
2005-10-20	17.98	18.12	17.90	18.09	2288200
2005-10-21	18.10	18.16	17.70	17.72	1741400
2005-10-24	17.73	18.21	17.71	18.04	1417700
2005-10-25	18.05	18.17	17.80	17.92	3383700
2005-10-26	17.93	18.00	17.76	17.77	1755100
2005-10-27	17.68	17.74	17.14	17.21	1291400
2005-10-28	17.35	17.50	17.10	17.50	1250900
2005-10-31	17.54	18.00	17.54	17.80	2188100
2005-11-01	17.80	17.94	17.64	17.89	1332500
2005-11-02	17.89	18.07	17.89	18.05	851400
2005-11-03	18.05	18.27	18.02	18.24	1671000
2005-11-04	18.39	19.50	18.37	18.52	1791700
2005-11-07	18.63	18.74	18.47	18.65	1601600
2005-11-08	18.54	18.67	18.37	18.55	893000
2005-11-09	18.56	18.65	18.51	18.62	813700
2005-11-10	18.69	18.70	18.42	18.70	1367600
2005-11-11	18.66	18.70	18.41	18.50	1544200
2005-11-14	15.72	17.17	15.70	16.51	5991900
2005-11-15	16.51	16.72	16.40	16.57	3448000
2005-11-16	16.57	16.60	16.27	16.35	2072600
2005-11-17	16.35	16.61	16.34	16.59	1786800
2005-11-18	16.68	16.75	16.51	16.74	1940500
2005-11-21	16.70	16.85	16.66	16.72	2115200
2005-11-22	16.74	16.85	16.67	16.80	974400
2005-11-23	16.76	16.77	16.51	16.51	904300
2005-11-25	16.62	16.79	16.52	16.78	381800
2005-11-28	16.73	16.77	16.51	16.69	1529000
2005-11-29	16.73	16.93	16.67	16.89	1202200
2005-11-30	16.93	16.97	16.82	16.83	1352700
2005-12-01	16.83	17.16	16.81	17.16	1154100
2005-12-02	17.10	17.10	16.84	16.87	731000
2005-12-05	16.79	16.80	16.39	16.53	1310400
2005-12-06	16.55	16.56	16.34	16.37	886800
2005-12-07	16.32	16.41	16.14	16.29	1137300
2005-12-08	16.38	16.64	16.27	16.52	1064200
2005-12-09	16.52	16.64	16.45	16.49	807800
2005-12-12	16.49	16.69	16.46	16.61	1502900
2005-12-13	16.57	16.70	16.43	16.65	2219900
2005-12-14	16.65	16.80	16.60	16.76	1224400
2005-12-15	16.78	16.81	16.69	16.78	1152500
2005-12-16	16.90	16.91	16.74	16.86	1216600
2005-12-19	16.86	16.87	16.67	16.80	1337600
2005-12-20	16.80	16.91	16.80	16.90	932100
2005-12-21	16.90	17.21	16.82	17.07	1379200
2005-12-22	17.12	17.24	17.00	17.11	1700100
2005-12-23	17.13	17.25	17.10	17.24	395500
2005-12-27	17.30	17.35	17.14	17.25	851400
2005-12-28	17.26	17.27	17.18	17.26	934200
2005-12-29	17.26	17.29	17.14	17.28	836100
2005-12-30	17.21	17.21	16.95	17.10	1006600
2006-01-03	17.07	17.08	16.45	16.71	3328200
2006-01-04	16.72	16.81	16.53	16.81	1465400
2006-01-05	16.75	16.76	16.57	16.76	2304400
2006-01-06	16.77	16.81	16.65	16.81	2054100
2006-01-09	16.77	16.85	16.68	16.83	1133200
2006-01-10	16.81	16.82	16.64	16.75	1810800
2006-01-11	16.79	16.82	16.73	16.80	2014700
2006-01-12	16.81	16.90	16.62	16.89	1339100
2006-01-13	16.70	16.71	16.16	16.55	3475500
2006-01-17	16.50	16.52	16.35	16.49	1849700
2006-01-18	16.49	16.62	16.44	16.57	1163200
2006-01-19	16.57	16.57	16.42	16.49	1827600
2006-01-20	16.48	16.48	16.13	16.25	2865500
2006-01-23	16.24	16.49	16.12	16.48	2001700
2006-01-24	16.49	16.49	15.79	15.83	2912700
2006-01-25	15.80	15.80	15.35	15.49	3004300
2006-01-26	15.49	15.71	15.44	15.51	4081300
2006-01-27	15.51	15.66	15.36	15.37	2409500
2006-01-30	13.93	14.59	13.72	14.27	12653200
2006-01-31	14.35	14.37	14.21	14.33	4329800
2006-02-01	14.30	14.55	14.26	14.48	4321400
2006-02-02	14.48	14.50	14.26	14.41	2224500
2006-02-03	14.32	14.34	14.23	14.30	3945000
2006-02-06	14.32	14.37	14.10	14.10	3376400
2006-02-07	14.08	14.09	13.93	14.08	3200000
2006-02-08	14.06	14.21	14.03	14.14	1541600
2006-02-09	14.11	14.58	14.10	14.52	2757700
2006-02-10	14.46	14.57	14.43	14.54	1132400
2006-02-13	14.46	14.65	14.44	14.58	1156000
2006-02-14	14.53	14.84	14.48	14.74	1696500
2006-02-15	14.65	14.96	14.55	14.71	1980100
2006-02-16	14.71	14.73	14.61	14.66	1868400
2006-02-17	15.42	15.42	14.60	14.66	1478500
2006-02-21	14.63	14.63	14.30	14.34	2376000
2006-02-22	14.44	14.45	14.16	14.21	2917400
2006-02-23	14.14	14.27	14.10	14.16	1488400
2006-02-24	14.16	14.19	14.01	14.11	1879400
2006-02-27	14.07	14.17	14.01	14.07	3740200
2006-02-28	14.02	14.03	13.53	13.53	5133200
2006-03-01	13.53	13.89	13.10	13.79	3780200
2006-03-02	13.70	13.71	13.35	13.62	3355200
2006-03-03	13.59	13.59	13.33	13.34	1878300
2006-03-06	13.28	13.31	13.05	13.16	2433800
2006-03-07	13.09	13.16	12.88	13.16	2669800
2006-03-08	13.16	13.24	12.93	13.16	1500200
2006-03-09	13.16	13.75	13.15	13.64	3340000
2006-03-10	13.64	13.82	13.45	13.65	2536200
2006-03-13	13.62	13.66	13.01	13.06	4832500
2006-03-14	13.07	13.34	12.57	13.26	4843500
2006-03-15	13.21	13.21	12.72	12.94	3531300
2006-03-16	12.90	13.21	12.85	13.16	2736400
2006-03-17	13.23	13.40	13.12	13.36	3078800
2006-03-20	13.38	13.60	13.31	13.55	3531500
2006-03-21	13.55	13.66	13.51	13.64	2257200
2006-03-22	13.61	13.75	13.48	13.72	2175700
2006-03-23	13.73	13.87	13.57	13.82	2273800
2006-03-24	13.86	13.98	13.63	13.78	1552400
2006-03-27	13.91	14.00	13.68	13.75	2031000
2006-03-28	13.79	13.93	13.70	13.85	1728900
2006-03-29	13.79	13.81	13.52	13.55	2728300
2006-03-30	13.59	13.71	13.47	13.58	1269400
2006-03-31	13.57	13.87	13.55	13.74	1582000
2006-04-03	13.80	13.98	13.75	13.77	1265700
2006-04-04	13.77	13.77	13.61	13.69	1104100
2006-04-05	13.71	13.81	13.41	13.41	2154900
2006-04-06	13.44	13.47	13.25	13.26	1855400
2006-04-07	13.33	13.34	13.25	13.26	1789000
2006-04-10	13.27	13.34	13.23	13.24	1443500
2006-04-11	13.23	13.30	13.05	13.07	2356100
2006-04-12	13.08	13.23	13.07	13.10	1785400
2006-04-13	13.11	13.27	13.08	13.08	1263900
2006-04-17	13.08	13.23	13.01	13.17	1109400
2006-04-18	13.14	13.36	13.05	13.34	2237400
2006-04-19	13.19	13.32	13.13	13.27	1422300
2006-04-20	12.75	13.12	12.75	12.92	6510000
2006-04-21	13.45	14.17	13.30	14.05	10224800
2006-04-24	14.05	14.09	13.58	13.72	3709600
2006-04-25	13.75	13.80	13.62	13.72	2098900
2006-04-26	13.74	14.52	13.72	14.42	4000100
2006-04-27	13.65	14.95	12.92	14.55	9266900
2006-04-28	14.55	14.62	14.06	14.60	3963700
2006-05-01	14.58	14.95	14.51	14.71	3567100
2006-05-02	14.61	14.85	14.35	14.64	3600500
2006-05-03	14.59	14.72	14.45	14.63	2273800
2006-05-04	14.69	14.86	14.45	14.61	2188800
2006-05-05	14.82	15.02	14.76	14.98	2570300
2006-05-08	14.93	14.93	14.76	14.87	2783700
2006-05-09	14.87	15.00	14.85	14.98	1477000
2006-05-10	14.99	15.70	14.98	15.69	4839000
2006-05-11	15.80	16.26	15.68	15.71	5488100
2006-05-12	15.75	15.75	15.24	15.37	2155300
2006-05-15	15.38	15.88	15.36	15.88	2303900
2006-05-16	15.92	15.99	15.59	15.63	2616100
2006-05-17	15.54	15.55	15.08	15.17	2489200
2006-05-18	15.27	15.68	15.15	15.55	2428400
2006-05-19	15.69	16.50	15.69	16.49	5408300
2006-05-22	16.90	17.33	16.90	17.16	6286200
2006-05-23	17.17	17.23	16.63	16.63	2712900
2006-05-24	16.45	16.46	15.63	16.20	5407800
2006-05-25	16.20	16.49	15.95	16.40	2847100
2006-05-26	16.40	16.50	16.18	16.36	1524800
2006-05-30	16.18	16.50	15.99	16.06	2026400
2006-05-31	16.14	16.14	15.89	16.01	2657100
2006-06-01	16.02	16.02	15.73	15.90	2567600
2006-06-02	16.01	16.05	15.72	15.91	2004400
2006-06-05	15.91	15.93	15.60	15.60	985800
2006-06-06	15.61	15.77	15.28	15.61	2364300
2006-06-07	15.62	15.96	15.50	15.73	1649200
2006-06-08	15.81	15.85	15.36	15.47	2405100
2006-06-09	15.47	15.54	15.30	15.34	1443500
2006-06-12	15.35	15.50	15.12	15.14	870700
2006-06-13	15.16	15.32	14.64	14.72	2713500
2006-06-14	14.67	14.85	14.50	14.72	1869500
2006-06-15	14.79	14.83	14.43	14.58	2529500
2006-06-16	14.58	14.65	14.45	14.51	1762500
2006-06-19	14.61	14.83	14.55	14.64	2192800
2006-06-20	14.69	14.82	14.51	14.57	2040500
2006-06-21	14.67	15.00	14.62	14.76	2716600
2006-06-22	14.81	15.26	14.81	14.88	3267100
2006-06-23	14.91	15.06	14.82	15.01	3136600
2006-06-26	15.02	15.25	14.87	14.94	2017600
2006-06-27	14.87	14.93	14.36	14.42	3082200
2006-06-28	14.50	14.60	14.25	14.28	1469000
2006-06-29	14.52	14.87	14.49	14.85	1208700
2006-06-30	14.97	14.99	14.69	14.86	2169000
2006-07-03	14.81	15.00	14.80	14.85	808700
2006-07-05	14.77	14.83	14.42	14.45	1877600
2006-07-06	14.53	14.89	14.46	14.86	1354300
2006-07-07	14.80	14.80	14.43	14.45	1276400
2006-07-10	15.01	15.50	14.80	15.28	2421600
2006-07-11	15.28	15.50	15.14	15.49	1401600
2006-07-12	15.44	15.49	15.12	15.16	1170500
2006-07-13	15.17	15.17	14.69	14.74	1603600
2006-07-14	14.68	14.79	14.27	14.37	1757500
2006-07-17	14.22	14.34	14.11	14.21	1566400
2006-07-18	14.22	14.43	14.13	14.29	1788500
2006-07-19	14.40	14.63	14.38	14.58	1593800
2006-07-20	14.61	14.83	14.55	14.68	1021600
2006-07-21	14.85	14.91	14.26	14.26	1536700
2006-07-24	14.22	14.57	14.22	14.53	1447500
2006-07-25	14.38	14.60	14.29	14.34	1488200
2006-07-26	14.24	14.49	14.24	14.34	1114100
2006-07-27	14.34	14.50	14.14	14.15	1162300
2006-07-28	14.15	14.57	14.13	14.57	3140800
2006-07-31	13.66	14.46	13.18	14.15	6075000
2006-08-01	14.10	14.10	13.73	13.77	4139600
2006-08-02	13.78	14.04	13.68	13.96	3132500
2006-08-03	13.80	13.81	13.60	13.64	2116500
2006-08-04	13.85	13.89	13.32	13.48	2257800
2006-08-07	13.35	13.45	13.22	13.24	1591800
2006-08-08	13.25	13.43	13.15	13.19	1937600
2006-08-09	13.24	13.34	13.06	13.13	1497900
2006-08-10	13.14	13.41	13.05	13.33	1828200
2006-08-11	13.33	13.52	13.28	13.45	1470200
2006-08-14	13.44	13.71	13.42	13.48	1478300
2006-08-15	13.54	13.63	13.50	13.54	1493500
2006-08-16	13.60	13.82	13.42	13.82	2445100
2006-08-17	13.82	14.34	13.77	14.32	2808700
2006-08-18	14.27	14.29	14.03	14.26	1982700
2006-08-21	14.36	14.68	14.36	14.49	1919800
2006-08-22	14.50	14.57	14.37	14.56	1575500
2006-08-23	14.47	14.52	14.40	14.49	2034700
2006-08-24	14.53	14.55	14.18	14.25	1451200
2006-08-25	14.26	14.51	14.23	14.47	1199400
2006-08-28	14.40	14.57	14.37	14.49	892600
2006-08-29	14.55	15.05	14.55	15.00	2094400
2006-08-30	15.00	15.02	14.72	14.76	1751600
2006-08-31	14.76	14.89	14.68	14.73	1240800
2006-09-01	14.70	14.82	14.56	14.71	1169500
2006-09-05	14.60	14.85	14.52	14.77	1847700
2006-09-06	14.77	14.95	14.68	14.92	1976200
2006-09-07	14.93	15.19	14.92	15.12	2405800
2006-09-08	15.20	15.29	15.05	15.20	1987000
2006-09-11	15.10	15.18	14.86	14.97	1394000
2006-09-12	14.98	15.03	14.88	15.01	2918500
2006-09-13	15.02	15.26	14.91	15.25	1207200
2006-09-14	15.20	15.84	15.18	15.78	2266100
2006-09-15	15.78	16.00	15.50	15.95	2480100
2006-09-18	15.95	16.01	15.83	16.01	2179400
2006-09-19	16.06	16.14	15.89	16.09	2460200
2006-09-20	16.28	16.28	15.87	15.91	2061200
2006-09-21	15.94	16.05	15.81	15.88	1419300
2006-09-22	15.92	15.96	15.77	15.95	1683400
2006-09-25	15.96	16.18	15.93	16.13	2003700
2006-09-26	16.23	16.70	16.17	16.62	2994400
2006-09-27	16.63	16.64	16.40	16.49	3616300
2006-09-28	16.44	16.53	16.08	16.09	2134800
2006-09-29	16.14	16.20	15.87	15.88	2390200
2006-10-02	15.92	15.96	15.69	15.73	1725300
2006-10-03	15.75	15.81	15.49	15.49	2497000
2006-10-04	15.49	15.50	15.13	15.30	2776900
2006-10-05	15.31	15.37	15.15	15.28	1652700
2006-10-06	15.20	15.25	15.05	15.20	1142700
2006-10-09	15.21	15.23	15.09	15.10	1109500
2006-10-10	15.11	15.11	14.92	15.03	1756100
2006-10-11	15.00	15.13	14.87	14.92	2607800
2006-10-12	15.01	15.08	14.93	14.99	1375000
2006-10-13	15.06	15.11	14.95	15.10	1362700
2006-10-16	15.03	15.10	14.95	14.98	1731000
2006-10-17	14.99	15.82	14.90	15.00	1731800
2006-10-18	15.10	15.16	14.94	14.99	2194000
2006-10-19	14.63	15.00	14.63	14.84	4580600
2006-10-20	14.84	14.94	14.49	14.55	2864300
2006-10-23	14.50	14.60	14.23	14.51	2030200
2006-10-24	14.51	14.51	14.23	14.32	2502900
2006-10-25	14.42	14.45	14.30	14.34	2067300
2006-10-26	14.44	14.44	14.18	14.35	2395200
2006-10-27	14.35	14.41	14.24	14.33	2259300
2006-10-30	14.37	14.62	14.36	14.53	2013200
2006-10-31	14.48	14.55	14.26	14.45	2391600
2006-11-01	14.45	14.48	14.34	14.37	1756500
2006-11-02	14.44	14.66	14.14	14.24	1876600
2006-11-03	14.15	14.45	14.10	14.20	2492300
2006-11-06	14.20	14.32	14.15	14.28	1571500
2006-11-07	14.35	14.53	14.27	14.45	3514000
2006-11-08	14.46	14.46	14.20	14.28	2216300
2006-11-09	14.33	14.42	14.26	14.36	2381500
2006-11-10	14.36	14.56	14.30	14.35	2570300
2006-11-13	14.35	15.15	14.20	14.93	4442200
2006-11-14	15.00	15.68	14.92	15.67	10062500
2006-11-15	15.67	15.86	15.13	15.16	7756500
2006-11-16	15.28	15.48	15.28	15.35	2256600
2006-11-17	15.29	15.43	15.24	15.37	1543400
2006-11-20	15.37	15.52	15.25	15.40	2066800
2006-11-21	15.35	15.52	15.34	15.50	2250500
2006-11-22	15.50	15.65	15.50	15.58	1634200
2006-11-24	15.52	15.68	15.51	15.61	672300
2006-11-27	15.60	15.62	15.52	15.56	2466600
2006-11-28	15.56	15.56	15.46	15.50	2233600
2006-11-29	15.50	15.88	15.50	15.88	2300600
2006-11-30	15.87	15.89	15.71	15.89	2302500
2006-12-01	15.92	16.00	15.75	15.80	1595400
2006-12-04	15.80	16.36	15.71	16.22	3221900
2006-12-05	16.21	16.64	16.20	16.59	2849300
2006-12-06	16.60	16.81	16.60	16.63	4039800
2006-12-07	16.74	16.75	16.16	16.59	1853100
2006-12-08	16.61	16.77	16.58	16.64	2683300
2006-12-11	16.64	16.64	16.31	16.37	4951000
2006-12-12	16.37	17.00	16.29	17.00	4765300
2006-12-13	16.74	16.86	16.31	16.35	3965500
2006-12-14	16.40	16.73	16.37	16.60	2442700
2006-12-15	16.61	16.78	16.60	16.70	2533600
2006-12-18	16.69	16.77	16.59	16.71	1643900
2006-12-19	16.69	16.75	16.52	16.64	1730800
2006-12-20	16.64	17.05	16.58	16.98	2789000
2006-12-21	16.99	17.09	16.63	16.71	1670600
2006-12-22	16.66	16.75	16.60	16.66	731800
2006-12-26	16.58	16.68	16.54	16.60	1082400
2006-12-27	16.89	16.99	16.46	16.61	945000
2006-12-28	16.54	16.65	16.53	16.56	1062200
2006-12-29	16.52	16.61	16.42	16.45	1159200
2007-01-03	16.46	16.62	16.34	16.35	2582900
2007-01-04	16.35	16.37	16.23	16.28	2724100
2007-01-05	16.20	16.55	16.13	16.50	1644100
2007-01-08	16.45	16.45	16.21	16.28	2098000
2007-01-09	16.57	16.57	15.81	16.32	1455400
2007-01-10	16.23	16.64	16.22	16.60	1670500
2007-01-11	16.61	16.91	16.58	16.75	2004600
2007-01-12	16.63	16.84	16.51	16.73	1857700
2007-01-16	16.52	16.67	16.29	16.30	1645200
2007-01-17	16.23	16.23	15.87	15.91	4471400
2007-01-18	15.91	15.95	15.67	15.73	2481500
2007-01-19	15.75	15.95	15.73	15.83	2297400
2007-01-22	15.90	16.08	15.72	15.91	1232500
2007-01-23	15.85	16.04	15.79	15.95	1030500
2007-01-24	15.96	16.41	15.92	16.36	2102100
2007-01-25	16.32	16.63	16.20	16.40	1694900
2007-01-26	16.40	16.83	16.28	16.69	3155500
2007-01-29	17.42	17.94	17.09	17.28	6685800
2007-01-30	17.20	17.40	16.91	17.36	2954700
2007-01-31	17.43	17.90	17.34	17.75	8474600
2007-02-01	17.62	17.98	17.55	17.88	2624000
2007-02-02	17.84	18.15	17.76	18.12	2923700
2007-02-05	18.05	18.23	17.81	18.16	3685800
2007-02-06	18.12	18.38	18.05	18.27	3238900
2007-02-07	18.23	18.40	18.11	18.15	2647200
2007-02-08	18.12	18.30	18.00	18.25	2905700
2007-02-09	18.25	18.49	18.12	18.12	2111000
2007-02-12	18.21	18.47	18.09	18.35	3178123
2007-02-13	18.34	18.83	18.13	18.76	4286432
2007-02-14	18.75	18.80	18.47	18.62	3819101
2007-02-15	18.61	18.99	18.61	18.90	2621700
2007-02-16	18.90	19.00	18.79	18.94	2431100
2007-02-20	18.75	19.16	18.75	19.13	1729600
2007-02-21	19.06	19.20	18.91	18.94	1501900
2007-02-22	18.99	19.05	18.59	18.65	2030000
2007-02-23	18.88	18.88	18.31	18.55	1682900
2007-02-26	18.52	18.62	18.48	18.55	1898809
2007-02-27	18.50	18.51	18.02	18.02	1568900
2007-02-28	18.02	18.45	17.90	18.25	2548600
2007-03-01	17.93	18.23	17.81	18.05	2403455
2007-03-02	18.06	18.18	17.79	17.79	1670500
2007-03-05	17.64	18.02	17.64	17.75	2077800
2007-03-06	17.92	17.98	17.73	17.90	2721000
2007-03-07	17.93	18.14	17.89	17.98	2670300
2007-03-08	18.05	18.14	18.01	18.05	1737300
2007-03-09	18.13	18.16	17.92	17.99	2141400
2007-03-12	17.99	18.35	17.99	18.34	2516000
2007-03-13	18.23	18.25	17.85	17.85	1744200
2007-03-14	17.90	18.05	17.73	18.00	3228400
2007-03-15	18.01	18.30	17.97	18.28	1738800
2007-03-16	18.23	18.35	18.12	18.23	2499430
2007-03-19	18.30	18.39	18.00	18.10	3380200
2007-03-20	18.17	18.33	18.04	18.32	1559800
2007-03-21	18.25	18.44	18.13	18.42	2718248
2007-03-22	18.48	19.00	18.44	18.96	2905700
2007-03-23	19.00	19.19	18.92	19.03	1920900
2007-03-26	19.00	19.12	18.86	19.09	1445600
2007-03-27	18.52	19.12	18.52	19.00	1296000
2007-03-28	18.88	19.23	18.83	19.19	2074000
2007-03-29	18.71	19.27	18.69	18.96	3361600
2007-03-30	19.22	19.56	19.20	19.41	3296900
2007-04-02	19.51	19.83	19.32	19.69	8249900
2007-04-03	19.71	20.00	19.60	19.85	4342900
2007-04-04	19.87	19.94	19.75	19.87	2645400
2007-04-05	19.87	19.95	19.60	19.68	2063800
2007-04-09	19.68	19.72	19.49	19.63	2690453
2007-04-10	19.58	19.69	19.49	19.62	2141261
2007-04-11	20.45	20.45	19.48	19.93	5518287
2007-04-12	19.88	20.24	19.84	20.18	1770018
2007-04-13	20.28	20.71	20.21	20.45	4427875
2007-04-16	20.76	20.92	20.40	20.90	3683922
2007-04-17	20.87	21.13	20.40	20.44	5603100
2007-04-18	21.00	21.00	20.43	20.48	2208992
2007-04-19	20.75	20.80	20.35	20.78	2162868
2007-04-20	21.61	21.61	20.75	20.81	3745078
2007-04-23	20.73	21.21	20.73	21.20	3407279
2007-04-24	20.36	21.22	20.36	21.07	2097857
2007-04-25	21.14	21.43	21.02	21.40	3309800
2007-04-26	21.40	21.49	21.14	21.20	2647062
2007-04-27	21.10	21.25	20.95	21.20	2313686
2007-04-30	21.49	22.46	20.93	20.96	5603500
2007-05-01	20.63	21.24	20.63	21.15	4775041
2007-05-02	21.25	21.35	21.16	21.19	2539300
2007-05-03	21.14	21.39	21.14	21.34	3481407
2007-05-04	21.34	21.47	21.23	21.36	2874215
2007-05-07	21.31	21.54	21.19	21.44	3349770
2007-05-08	21.34	21.83	21.34	21.68	4932250
2007-05-09	21.70	21.83	21.64	21.82	3746578
2007-05-10	21.75	21.90	21.54	21.67	4187888
2007-05-11	21.65	21.81	21.58	21.64	3056600
2007-05-14	21.63	21.73	21.60	21.67	2817100
2007-05-15	21.71	21.98	21.66	21.88	2609124
2007-05-16	21.87	22.47	21.70	22.35	3673100
2007-05-17	22.35	22.45	22.20	22.20	2778134
2007-05-18	22.20	22.20	22.02	22.05	1709400
2007-05-21	22.02	22.22	21.95	22.04	1977240
2007-05-22	21.97	22.04	21.76	21.78	3046136
2007-05-23	21.91	22.36	21.89	22.00	2523500
2007-05-24	22.27	22.45	21.65	21.69	3531800
2007-05-25	21.73	22.15	21.59	22.08	2599448
2007-05-29	22.08	22.50	22.08	22.45	3419200
2007-05-30	22.26	22.44	22.06	22.27	2402717
2007-05-31	21.80	22.54	21.80	22.29	2011700
2007-06-01	22.29	22.34	22.16	22.22	1829500
2007-06-04	22.14	22.90	22.10	22.82	3560600
2007-06-05	22.70	22.75	22.48	22.58	1708800
2007-06-06	22.50	22.50	22.25	22.25	1617700
2007-06-07	23.11	23.11	21.64	21.66	2438740
2007-06-08	21.80	21.83	21.56	21.80	2337274
2007-06-11	21.73	21.83	21.64	21.77	1030400
2007-06-12	21.77	21.86	21.66	21.66	1333900
2007-06-13	21.66	21.94	21.45	21.94	2261000
2007-06-14	21.97	22.13	21.82	21.86	1749500
2007-06-15	22.10	22.57	22.10	22.53	3422399
2007-06-18	22.66	23.15	22.66	23.08	3608800
2007-06-19	23.09	23.12	22.79	22.96	3245224
2007-06-20	23.07	23.21	22.91	23.00	2510900
2007-06-21	23.03	24.32	22.95	24.08	5797800
2007-06-22	23.84	23.85	22.90	23.07	4226400
2007-06-25	23.06	23.36	23.04	23.07	1923200
2007-06-26	23.29	23.41	23.10	23.25	1774800
2007-06-27	23.15	23.15	22.91	23.03	2534300
2007-06-28	23.14	23.35	23.00	23.24	1287100
2007-06-29	23.24	23.35	22.88	23.04	1966199
2007-07-02	23.27	23.35	22.83	23.32	1966001
2007-07-03	23.59	24.00	23.33	23.73	1365800
2007-07-05	23.78	23.79	23.47	23.65	2178027
2007-07-06	23.73	23.80	23.51	23.68	1857450
2007-07-09	23.68	23.75	23.36	23.47	1988455
2007-07-10	23.18	23.61	23.18	23.25	2437937
2007-07-11	23.29	23.42	23.05	23.20	1248400
2007-07-12	23.22	23.58	23.20	23.56	3080357
2007-07-13	23.48	24.02	23.44	23.91	1535900
2007-07-16	23.72	23.82	23.28	23.78	1998600
2007-07-17	23.80	24.04	23.40	23.47	2254500
2007-07-18	23.43	23.56	23.16	23.39	1458900
2007-07-19	23.54	23.97	23.52	23.74	1422200
2007-07-20	23.79	23.91	23.52	23.67	1835487
2007-07-23	23.76	23.91	23.67	23.73	1237100
2007-07-24	23.66	23.68	22.94	22.98	1930814
2007-07-25	22.99	23.15	22.45	22.56	2655901
2007-07-26	22.29	22.54	21.80	22.01	2711709
2007-07-27	21.78	22.32	21.36	21.41	2337200
2007-07-30	22.30	22.30	21.26	21.98	3705408
2007-07-31	21.95	22.14	21.25	21.30	2970567
2007-08-01	20.99	21.38	20.58	20.86	3852964
2007-08-02	21.34	21.34	20.55	20.79	4034968
2007-08-03	20.67	21.14	20.39	20.40	2093700
2007-08-06	20.58	21.38	20.33	21.33	2965100
2007-08-07	20.89	21.63	20.81	21.50	3532026
2007-08-08	21.60	21.60	20.35	20.85	4017364
2007-08-09	20.50	20.71	19.70	19.89	4240051
2007-08-10	19.65	20.67	19.00	19.97	4429000
2007-08-13	19.96	20.76	19.89	20.29	2579400
2007-08-14	20.29	20.41	19.82	19.94	2048160
2007-08-15	19.94	20.19	19.50	19.54	1997300
2007-08-16	19.51	19.60	18.97	19.35	3720200
2007-08-17	19.73	20.06	19.49	20.01	3298900
2007-08-20	19.94	20.44	19.84	20.30	2604200
2007-08-21	20.36	20.74	19.81	20.68	1850800
2007-08-22	20.95	21.00	20.59	20.97	2438800
2007-08-23	21.24	21.85	21.18	21.60	1724500
2007-08-24	21.54	21.91	21.43	21.86	1527500
2007-08-27	21.74	21.74	21.17	21.18	1323205
2007-08-28	20.94	21.16	20.84	20.86	1845500
2007-08-29	20.93	21.26	20.86	21.26	1384700
2007-08-30	20.99	21.18	20.88	21.06	1150300
2007-08-31	21.41	21.72	21.27	21.55	1083600
2007-09-04	21.35	22.12	21.35	22.01	1448016
2007-09-05	20.00	20.49	19.01	19.17	6542300
2007-09-06	19.17	19.17	18.55	18.62	5513600
2007-09-07	18.44	18.81	18.20	18.54	4553300
2007-09-10	18.53	18.75	18.25	18.29	5593000
2007-09-11	18.35	18.59	18.21	18.50	3715356
2007-09-12	18.39	18.59	18.38	18.50	2341300
2007-09-13	18.56	18.78	18.35	18.60	2497382
2007-09-14	18.46	18.53	18.33	18.40	2286218
2007-09-17	18.26	18.30	17.97	18.04	3167100
2007-09-18	18.04	18.20	17.88	18.12	3445800
2007-09-19	18.13	18.67	18.13	18.48	2678200
2007-09-20	18.60	18.87	18.47	18.75	2070200
2007-09-21	19.00	19.00	18.75	18.81	4378500
2007-09-24	18.70	18.84	18.44	18.74	2048100
2007-09-25	18.74	18.74	18.05	18.10	3608950
2007-09-26	18.17	18.20	17.98	18.06	2493400
2007-09-27	18.00	18.12	17.84	17.91	4841400
2007-09-28	17.91	17.95	17.79	17.85	2791600
2007-10-01	17.95	17.95	17.67	17.85	3445493
2007-10-02	17.91	17.93	17.70	17.83	1937300
2007-10-03	17.70	17.85	17.55	17.64	2903500
2007-10-04	17.64	17.73	17.50	17.66	1861500
2007-10-05	17.71	17.77	17.43	17.69	2087900
2007-10-08	17.61	18.03	17.59	17.98	2261400
2007-10-09	18.10	18.44	18.07	18.39	2444490
2007-10-10	18.40	18.61	18.32	18.53	2423600
2007-10-11	18.62	18.79	18.35	18.41	2138200
2007-10-12	18.32	18.42	17.98	18.16	3465920
2007-10-15	18.20	18.35	17.94	18.02	2898900
2007-10-16	18.11	18.12	17.70	17.80	2967100
2007-10-17	17.98	18.10	17.85	18.00	3984700
2007-10-18	18.00	18.07	17.69	17.87	3370900
2007-10-19	17.80	17.80	16.85	16.87	7769600
2007-10-22	16.71	16.78	16.47	16.50	3640000
2007-10-23	16.42	16.50	16.10	16.24	4175400
2007-10-24	16.24	16.24	15.94	16.01	3067800
2007-10-25	16.07	16.10	15.80	15.82	1837900
2007-10-26	15.99	16.00	15.68	15.80	2223500
2007-10-29	15.88	15.98	15.74	15.78	5507000
2007-10-30	15.76	16.21	15.75	15.79	5503600
2007-10-31	15.82	16.14	15.74	15.80	4720200
2007-11-01	15.75	15.83	15.43	15.45	3394400
2007-11-02	15.50	15.84	14.96	15.12	4177300
2007-11-05	15.12	15.22	15.00	15.08	3705481
2007-11-06	15.04	15.20	14.83	15.01	2448600
2007-11-07	14.99	14.99	14.59	14.60	2732226
2007-11-08	14.67	15.32	14.67	15.05	4143511
2007-11-09	15.06	15.17	14.65	14.75	3465150
2007-11-12	14.28	14.46	13.50	14.33	11130943
2007-11-13	15.15	15.66	14.90	15.08	5180715
2007-11-14	15.10	15.94	15.08	15.46	4589420
2007-11-15	15.43	15.48	14.76	14.84	6962581
2007-11-16	14.92	15.12	14.60	15.06	4869189
2007-11-19	14.99	14.99	14.76	14.84	5023695
2007-11-20	15.14	15.21	14.68	15.00	7788045
2007-11-21	14.91	14.91	14.62	14.68	3971896
2007-11-23	14.91	14.91	14.63	14.83	1295302
2007-11-26	14.86	14.94	14.25	14.25	5053210
2007-11-27	14.41	14.41	13.93	14.11	5992651
2007-11-28	14.24	14.82	14.11	14.66	4758592
2007-11-29	14.64	15.13	14.51	14.78	3124798
2007-11-30	14.92	15.00	14.77	14.91	2963294
2007-12-03	14.84	14.98	14.50	14.55	3001008
2007-12-04	14.42	14.79	14.41	14.50	2624314
2007-12-05	14.66	14.72	14.30	14.64	3208334
2007-12-06	14.63	15.39	14.60	15.37	3242000
2007-12-07	15.48	15.71	15.27	15.28	1905143
2007-12-10	15.28	15.46	15.13	15.32	1985964
2007-12-11	15.31	15.48	14.99	15.03	2456599
2007-12-12	15.34	15.50	14.83	15.08	2402210
2007-12-13	15.06	15.20	14.75	14.98	2214462
2007-12-14	14.81	15.01	14.40	14.41	2229465
2007-12-17	14.38	14.45	14.09	14.16	2209997
2007-12-18	14.25	14.88	14.22	14.78	3146101
2007-12-19	14.82	14.82	14.41	14.64	2514424
2007-12-20	14.77	14.97	14.54	14.81	2205085
2007-12-21	15.00	15.46	14.95	15.34	3999222
2007-12-24	15.28	15.54	15.25	15.39	690666
2007-12-26	15.43	15.52	15.34	15.43	3593316
2007-12-27	15.42	15.49	15.23	15.34	2187023
2007-12-28	15.27	15.61	15.27	15.40	1645999
2007-12-31	15.33	15.40	15.20	15.33	1653488
2008-01-02	15.23	15.48	15.02	15.11	2262860
2008-01-03	15.28	15.28	14.23	14.25	3992049
2008-01-04	14.23	14.23	13.82	13.91	3282882
2008-01-07	13.97	14.53	13.93	14.48	2814119
2008-01-08	14.63	14.63	13.96	13.97	3058513
2008-01-09	13.93	14.17	13.80	14.16	2883733
2008-01-10	14.08	14.61	13.96	14.49	2816112
2008-01-11	14.37	14.37	13.99	14.12	2346400
2008-01-14	14.21	14.24	13.95	14.03	2374998
2008-01-15	13.88	14.09	13.82	13.88	2115825
2008-01-16	13.80	14.18	13.72	14.01	3675069
2008-01-17	14.02	14.22	13.53	13.63	3853944
2008-01-18	13.75	13.81	13.13	13.32	4116387
2008-01-22	13.01	13.74	13.00	13.45	4065667
2008-01-23	13.08	13.60	12.81	13.56	5135980
2008-01-24	13.63	13.80	13.44	13.49	3469849
2008-01-25	13.67	13.67	13.03	13.26	4234200
2008-01-28	13.01	14.38	13.01	13.99	5785593
2008-01-29	13.96	13.99	13.59	13.65	3564554
2008-01-30	13.99	14.20	13.63	13.91	4527469
2008-01-31	13.77	14.41	13.64	14.22	2654198
2008-02-01	14.27	14.69	14.21	14.41	2202131
2008-02-04	14.41	14.53	14.03	14.05	3257459
2008-02-05	14.00	14.15	13.59	13.79	4689420
2008-02-06	13.90	13.96	13.62	13.75	2303241
2008-02-07	13.69	13.78	13.49	13.67	2851752
2008-02-08	13.63	13.75	13.50	13.68	2443039
2008-02-11	13.69	13.71	13.43	13.56	2286145
2008-02-12	13.70	13.82	13.50	13.62	1396788
2008-02-13	13.75	13.86	13.70	13.84	2208261
2008-02-14	13.82	13.94	13.65	13.68	2672198
2008-02-15	13.71	13.75	13.46	13.63	2343552
2008-02-19	13.76	14.38	13.76	14.21	3736861
2008-02-20	14.20	15.02	14.14	14.88	5312899
2008-02-21	14.98	15.12	14.23	14.35	4023812
2008-02-22	14.36	14.64	14.08	14.57	2486129
2008-02-25	14.55	14.65	14.21	14.56	2253971
2008-02-26	14.52	14.66	14.26	14.32	2769510
2008-02-27	14.29	14.98	14.10	14.82	3514184
2008-02-28	14.75	15.07	14.65	14.87	2458563
2008-02-29	14.80	14.80	14.35	14.41	3016835
2008-03-03	14.36	15.00	14.28	14.96	3430474
2008-03-04	14.85	15.00	14.72	14.92	4409864
2008-03-05	15.24	16.43	15.13	16.19	7405243
2008-03-06	16.14	16.61	16.14	16.25	5644546
2008-03-07	16.15	16.22	15.63	15.81	3541498
2008-03-10	15.98	15.98	15.46	15.67	2993165
2008-03-11	16.06	16.49	15.72	16.06	4401667
2008-03-12	16.06	16.75	16.06	16.45	4773475
2008-03-13	16.11	16.77	16.11	16.60	4362307
2008-03-14	16.70	16.70	15.81	15.95	4689336
2008-03-17	15.70	16.02	15.43	15.61	3882568
2008-03-18	16.04	16.62	16.01	16.56	3525164
2008-03-19	16.85	17.44	16.63	16.75	5543153
2008-03-20	16.84	17.15	16.63	16.89	6003205
2008-03-24	16.93	17.12	16.77	16.95	3108689
2008-03-25	16.77	16.95	16.49	16.61	3324923
2008-03-26	16.49	16.70	16.33	16.48	1885407
2008-03-27	16.50	16.60	16.05	16.10	3052827
2008-03-28	16.37	16.42	16.10	16.13	2080908
2008-03-31	16.00	16.17	15.74	15.95	3104723
2008-04-01	16.04	16.83	16.04	16.83	3403414
2008-04-02	16.88	16.88	16.23	16.29	2288837
2008-04-03	16.19	16.49	16.16	16.44	2175820
2008-04-04	16.51	16.88	16.48	16.82	2889843
2008-04-07	16.98	17.31	16.88	17.00	2396300
2008-04-08	16.85	16.92	16.65	16.77	1902100
2008-04-09	16.71	16.76	16.33	16.45	3430078
2008-04-10	16.48	17.08	16.45	16.96	5006604
2008-04-11	16.73	17.03	16.73	16.85	4556911
2008-04-14	16.88	17.23	16.88	17.12	5412312
2008-04-15	17.26	17.60	17.00	17.55	4012632
2008-04-16	17.67	17.90	17.67	17.87	4077134
2008-04-17	17.87	18.48	17.82	18.43	8252877
2008-04-18	18.82	19.50	18.82	19.02	10366518
2008-04-21	19.04	19.45	18.80	19.44	5508986
2008-04-22	19.33	19.44	18.65	18.77	4358958
2008-04-23	18.81	19.08	17.99	18.17	7727239
2008-04-24	18.17	18.37	17.72	18.08	5617471
2008-04-25	18.25	18.30	17.81	18.15	6722921
2008-04-28	18.03	18.74	17.86	18.24	4931131
2008-04-29	18.40	18.41	17.76	17.85	5862885
2008-04-30	17.85	17.94	17.62	17.80	6418622
2008-05-01	17.66	17.97	17.65	17.82	4927269
2008-05-02	18.13	18.15	17.67	17.80	4795443
2008-05-05	17.85	18.06	17.69	17.95	4731533
2008-05-06	17.80	17.88	17.39	17.71	5976499
2008-05-07	17.75	17.82	17.55	17.67	6044721
2008-05-08	17.73	17.93	17.67	17.82	3599771
2008-05-09	17.53	17.73	17.28	17.35	3478171
2008-05-12	17.50	17.80	17.34	17.78	4181313
2008-05-13	17.83	18.10	17.70	17.97	7413416
2008-05-14	17.98	18.44	17.91	18.16	3905291
2008-05-15	18.32	18.73	18.19	18.61	3241768
2008-05-16	18.64	18.85	18.11	18.26	2869209
2008-05-19	18.30	18.68	18.13	18.32	4009446
2008-05-20	18.20	18.38	17.96	18.10	2671978
2008-05-21	18.10	18.52	17.93	17.97	2538219
2008-05-22	18.10	18.50	17.94	18.36	2798731
2008-05-23	18.31	18.34	17.73	17.82	2838304
2008-05-27	17.79	18.15	17.69	18.01	2622818
2008-05-28	18.08	18.24	17.71	18.19	3127971
2008-05-29	18.19	18.97	18.13	18.68	6109321
2008-05-30	18.70	18.93	18.47	18.84	3700461
2008-06-02	18.93	19.07	18.44	18.45	4405474
2008-06-03	18.22	18.27	16.72	16.98	11880610
2008-06-04	17.35	17.50	16.69	17.11	9059220
2008-06-05	17.21	17.28	16.90	17.00	7019277
2008-06-06	17.00	17.00	16.12	16.18	7312084
2008-06-09	16.32	16.37	15.49	15.67	6510447
2008-06-10	15.59	15.59	15.17	15.28	6669172
2008-06-11	15.23	15.23	14.71	14.84	7952664
2008-06-12	14.94	15.33	14.66	14.87	6898705
2008-06-13	14.91	14.96	14.71	14.96	5739044
2008-06-16	14.84	14.99	14.46	14.74	7510128
2008-06-17	14.85	15.10	14.72	14.90	6206049
2008-06-18	14.51	14.81	13.10	13.68	21204674
2008-06-19	13.56	14.56	13.56	14.47	11136311
2008-06-20	14.24	14.94	13.60	14.88	9731559
2008-06-23	14.95	14.95	14.30	14.37	3697948
2008-06-24	14.37	14.58	14.11	14.38	2977842
2008-06-25	14.49	15.20	14.37	15.00	5718065
2008-06-26	14.81	15.18	14.66	14.68	4583303
2008-06-27	14.78	15.02	14.38	14.64	6087089
2008-06-30	14.72	15.14	14.38	14.94	4571720
2008-07-01	14.71	14.93	14.08	14.36	4698306
2008-07-02	14.44	14.81	14.28	14.31	5308010
2008-07-03	14.43	14.63	14.21	14.35	1733059
2008-07-07	14.41	14.62	14.11	14.27	4885997
2008-07-08	14.26	15.03	14.22	15.03	6017791
2008-07-09	14.80	15.04	14.73	14.94	4123342
2008-07-10	14.92	15.87	14.86	15.31	6014324
2008-07-11	15.19	15.19	14.50	14.69	4940894
2008-07-14	14.86	15.05	14.46	14.90	4280072
2008-07-15	14.81	15.94	14.56	15.39	7834461
2008-07-16	15.40	16.18	15.36	16.13	5936512
2008-07-17	16.15	16.47	15.65	16.12	5676726
2008-07-18	16.24	18.40	16.10	16.36	3950499
2008-07-21	16.39	16.52	15.99	16.24	2699465
2008-07-22	16.16	16.42	15.85	16.31	5103810
2008-07-23	16.35	16.70	16.27	16.68	4631947
2008-07-24	16.65	16.72	16.09	16.13	4586547
2008-07-25	16.31	16.57	16.13	16.23	4480691
2008-07-28	14.74	16.09	14.50	15.09	10216019
2008-07-29	15.18	15.63	15.03	15.24	4623548
2008-07-30	15.36	15.82	15.24	15.75	4276655
2008-07-31	15.58	15.72	14.90	14.90	3749526
2008-08-01	15.02	15.05	14.62	14.87	3967784
2008-08-04	14.74	15.21	14.55	14.99	3538086
2008-08-05	15.14	16.40	15.14	16.16	6315114
2008-08-06	16.18	16.50	16.13	16.41	4005784
2008-08-07	16.40	16.53	15.82	15.83	3848864
2008-08-08	15.93	16.45	15.73	16.31	2954298
2008-08-11	16.24	16.89	16.04	16.89	4062488
2008-08-12	16.84	17.55	16.79	17.07	3878611
2008-08-13	16.98	17.15	16.22	16.39	5583603
2008-08-14	16.35	17.05	16.13	16.85	3772377
2008-08-15	17.02	17.23	16.58	16.75	2955635
2008-08-18	16.84	17.05	16.43	16.50	1990943
2008-08-19	16.46	16.50	15.91	16.04	2498608
2008-08-20	16.10	16.48	15.87	16.33	3154347
2008-08-21	16.14	16.53	16.11	16.29	3054718
2008-08-22	16.42	16.66	15.88	16.01	4665564
2008-08-25	16.06	16.33	15.88	16.21	2189735
2008-08-26	16.27	16.27	15.21	15.25	3823272
2008-08-27	15.48	15.48	15.11	15.35	2793454
2008-08-28	15.43	15.60	14.86	14.99	4745561
2008-08-29	14.83	14.98	14.39	14.52	4602550
2008-09-02	14.52	15.25	14.52	14.90	3389093
2008-09-03	14.88	15.30	14.81	15.18	5083726
2008-09-04	14.45	14.50	13.85	13.88	5085716
2008-09-05	13.71	14.24	13.64	14.23	3748317
2008-09-08	14.49	14.50	13.67	13.74	6158663
2008-09-09	13.66	13.68	12.92	13.02	9778876
2008-09-10	12.65	13.18	12.38	13.10	35044898
2008-09-11	12.85	13.48	12.76	13.34	11293809
2008-09-12	13.20	13.55	13.18	13.49	5642681
2008-09-15	13.49	13.50	12.61	13.00	6231316
2008-09-16	12.81	13.17	12.50	13.06	6362139
2008-09-17	12.79	13.03	12.51	12.63	7489950
2008-09-18	12.77	13.02	12.40	12.98	6744953
2008-09-19	13.62	14.08	12.80	13.13	7842914
2008-09-22	12.95	13.44	12.90	12.98	4968207
2008-09-23	13.04	13.21	12.80	12.82	5053297
2008-09-24	12.85	12.86	11.86	12.14	12250938
2008-09-25	11.56	13.33	11.56	13.10	10787156
2008-09-26	12.81	13.14	12.62	12.69	7816953
2008-09-29	12.68	12.71	10.97	11.24	8479397
2008-09-30	11.62	11.98	11.25	11.94	6072734
2008-10-01	11.78	13.08	11.69	12.87	5957213
2008-10-02	12.83	12.87	12.24	12.30	4229939
2008-10-03	12.51	12.78	11.57	11.68	5617288
2008-10-06	11.37	11.97	10.96	11.75	7542883
2008-10-07	11.88	12.15	11.01	11.05	5688052
2008-10-08	10.81	11.60	10.54	11.20	6142249
2008-10-09	11.46	12.08	10.71	10.71	6798112
2008-10-10	10.51	11.17	9.82	10.54	9442806
2008-10-13	11.15	11.64	10.63	11.61	3791720
2008-10-14	12.16	12.18	11.33	11.80	6827546
2008-10-15	11.58	11.58	10.54	10.56	4440551
2008-10-16	10.57	10.82	10.01	10.72	7503052
2008-10-17	9.73	11.53	9.73	11.05	5511147
2008-10-20	11.03	11.75	10.87	11.73	5690304
2008-10-21	11.21	11.56	10.85	10.90	3699506
2008-10-22	10.61	10.84	9.79	10.06	5830634
2008-10-23	10.12	10.48	9.70	10.41	7417165
2008-10-24	9.63	10.14	9.50	9.64	6169163
2008-10-27	9.63	9.79	7.99	7.99	10728275
2008-10-28	8.17	8.28	5.71	8.00	27938958
2008-10-29	7.84	8.03	7.41	7.90	11132148
2008-10-30	8.12	8.47	7.91	8.30	7226331
2008-10-31	8.25	9.10	8.07	8.74	7830399
2008-11-03	8.73	8.83	8.36	8.67	5402423
2008-11-04	8.96	9.75	8.66	8.70	5106736
2008-11-05	8.75	8.89	8.46	8.63	5835299
2008-11-06	8.63	8.69	7.75	7.79	5209266
2008-11-07	7.91	7.91	7.20	7.46	6880640
2008-11-10	7.95	7.96	6.04	6.69	14893299
2008-11-11	6.06	6.14	4.82	5.11	19927103
2008-11-12	5.11	5.26	4.75	4.80	14346728
2008-11-13	4.96	5.15	4.50	5.13	15896958
2008-11-14	5.10	5.10	4.84	4.90	8123400
2008-11-17	4.84	5.01	4.78	4.80	8512901
2008-11-18	4.99	5.04	4.81	5.01	6871683
2008-11-19	4.95	5.21	4.76	5.04	12402462
2008-11-20	5.09	5.09	4.40	4.40	7495827
2008-11-21	4.61	5.65	4.50	5.15	7376339
2008-11-24	5.24	6.02	5.13	5.90	8626088
2008-11-25	6.03	6.35	5.99	6.27	9588697
2008-11-26	6.24	7.07	6.00	7.02	11397084
2008-11-28	7.19	7.24	6.56	6.71	4956450
2008-12-01	6.73	6.74	5.98	6.03	8411315
2008-12-02	6.06	6.15	5.21	6.11	9877529
2008-12-03	5.93	6.55	5.82	6.53	8774624
2008-12-04	6.56	7.09	6.24	6.90	9851737
2008-12-05	6.81	7.35	6.50	7.35	7784285
2008-12-08	7.40	7.81	7.29	7.38	6796721
2008-12-09	7.34	7.73	7.25	7.32	5809544
2008-12-10	7.51	7.60	7.08	7.31	5015075
2008-12-11	7.16	7.44	6.91	6.96	4779285
2008-12-12	6.75	7.15	6.55	7.11	4367326
2008-12-15	7.15	7.32	6.80	6.91	3895968
2008-12-16	6.95	7.75	6.84	7.74	5582328
2008-12-17	7.75	8.12	7.51	7.91	8171444
2008-12-18	7.96	8.10	7.52	7.65	4197921
2008-12-19	7.70	8.20	7.49	8.10	7562464
2008-12-22	8.11	8.24	7.84	7.92	4317206
2008-12-23	8.20	8.23	7.84	7.90	2717914
2008-12-24	7.95	8.15	7.88	8.07	1106036
2008-12-26	8.10	8.35	8.08	8.20	2190891
2008-12-29	8.18	8.32	7.82	7.85	3661712
2008-12-30	7.90	8.56	7.90	8.55	3098900
2008-12-31	8.56	9.06	8.53	8.76	3621879
2009-01-02	8.81	9.36	8.81	9.35	2810136
2009-01-05	9.30	9.32	8.10	8.79	13531500
2009-01-06	8.99	9.03	8.58	8.84	8047339
2009-01-07	8.70	8.78	8.18	8.26	7906902
2009-01-08	8.23	8.25	7.90	8.14	11354578
2009-01-09	8.17	8.68	8.00	8.45	7569418
2009-01-12	8.53	8.53	8.25	8.40	5357833
2009-01-13	8.41	8.77	8.37	8.69	5549216
2009-01-14	8.48	8.69	8.18	8.42	4764098
2009-01-15	8.37	8.58	8.08	8.49	6716175
2009-01-16	8.52	8.85	8.39	8.78	4274919
2009-01-20	8.65	8.87	8.14	8.27	5564329
2009-01-21	8.28	8.58	8.19	8.52	7158965
2009-01-22	8.23	8.69	8.14	8.52	6564474
2009-01-23	8.15	8.70	8.07	8.66	5642039
2009-01-26	8.66	9.67	8.66	8.91	8613827
2009-01-27	8.95	9.33	8.79	9.22	5348528
2009-01-28	9.50	9.51	9.13	9.26	4841955
2009-01-29	9.19	9.43	9.05	9.15	2962374
2009-01-30	9.13	9.26	8.76	8.85	5467555
2009-02-02	8.81	8.94	8.66	8.85	6035843
2009-02-03	9.02	9.28	8.74	9.21	5136063
2009-02-04	9.30	9.35	9.03	9.08	3983081
2009-02-05	9.03	9.51	9.00	9.43	5124529
2009-02-06	9.57	9.80	9.39	9.72	4608572
2009-02-09	9.66	9.94	9.39	9.45	5178619
2009-02-10	9.33	9.67	9.08	9.15	6345588
2009-02-11	9.23	9.36	8.97	9.08	5026838
2009-02-12	9.06	9.10	8.70	9.09	6477011
2009-02-13	9.02	9.14	8.60	8.80	4418818
2009-02-17	8.62	8.64	8.28	8.30	4140292
2009-02-18	8.28	8.29	7.96	8.18	3786614
2009-02-19	8.39	8.45	8.12	8.18	4989565
2009-02-20	8.01	8.19	7.52	7.75	5761419
2009-02-23	7.81	8.00	7.60	7.61	4265870
2009-02-24	7.70	8.28	7.60	8.20	4739478
2009-02-25	8.16	8.17	7.67	7.73	7776656
2009-02-26	7.92	8.23	7.78	8.01	6525837
2009-02-27	7.96	8.71	7.90	8.43	9908669
2009-03-02	8.25	8.50	8.08	8.25	6604269
2009-03-03	8.36	8.50	7.95	7.98	4861018
2009-03-04	8.14	8.20	7.73	8.10	7811069
2009-03-05	7.92	8.05	7.51	7.59	4826191
2009-03-06	7.74	8.06	7.61	7.98	4453717
2009-03-09	7.88	8.20	7.77	8.05	4120333
2009-03-10	8.24	8.50	8.05	8.49	3661994
2009-03-11	8.93	9.00	8.62	8.86	6525310
2009-03-12	8.86	9.30	8.83	9.27	6663049
2009-03-13	9.40	9.51	9.22	9.41	6273735
2009-03-16	9.45	9.70	9.39	9.42	3962778
2009-03-17	9.45	9.79	9.20	9.58	4062955
2009-03-18	9.48	9.66	9.28	9.43	7361427
2009-03-19	9.66	9.66	9.23	9.35	3830084
2009-03-20	9.36	9.49	9.00	9.12	4368491
2009-03-23	9.31	9.82	9.24	9.80	5946963
2009-03-24	9.77	10.04	9.65	9.88	3591454
2009-03-25	10.04	10.15	9.55	9.88	4442349
2009-03-26	9.95	10.10	9.60	9.93	4451799
2009-03-27	9.81	10.09	9.50	9.84	3934326
2009-03-30	9.56	9.72	9.16	9.33	2768633
2009-03-31	9.28	9.59	9.14	9.39	3955192
2009-04-01	9.25	9.82	9.16	9.78	3375938
2009-04-02	9.90	10.25	9.81	10.02	3888445
2009-04-03	10.05	10.54	9.96	10.53	3546530
2009-04-06	10.45	10.52	10.16	10.25	3120673
2009-04-07	10.12	10.51	9.98	10.35	3608398
2009-04-08	10.38	10.63	10.37	10.51	4226610
2009-04-09	10.75	11.00	10.56	10.99	4582678
2009-04-13	10.80	11.34	10.80	11.23	3339947
2009-04-14	11.15	11.23	10.64	10.70	4597011
2009-04-15	10.62	10.88	10.61	10.79	3518162
2009-04-16	10.83	11.00	10.70	10.94	2982650
2009-04-17	11.00	11.28	10.86	11.17	3463722
2009-04-20	11.00	11.02	10.56	10.60	3683008
2009-04-21	10.53	10.88	10.52	10.87	3747540
2009-04-22	10.79	11.08	10.79	10.92	4226093
2009-04-23	10.83	11.05	10.70	11.01	3191139
2009-04-24	11.11	11.70	10.87	10.93	8277378
2009-04-27	9.96	10.36	9.73	9.96	9213989
2009-04-28	9.95	10.30	9.85	10.10	6229669
2009-04-29	10.23	10.42	10.13	10.24	4116794
2009-04-30	10.36	10.68	10.32	10.54	4129505
2009-05-01	10.54	10.67	10.34	10.56	3593074
2009-05-04	10.77	11.71	10.59	11.70	6715319
2009-05-05	11.63	12.24	11.45	12.15	6906426
2009-05-06	12.20	12.30	12.04	12.18	5226707
2009-05-07	12.20	12.55	12.04	12.18	5032555
2009-05-08	12.35	12.61	12.19	12.38	5497158
2009-05-11	12.19	12.50	12.13	12.35	2770326
2009-05-12	12.23	12.45	12.01	12.20	4571130
2009-05-13	12.13	12.30	11.84	12.06	4626922
2009-05-14	12.06	13.00	12.02	12.82	6500254
2009-05-15	12.77	12.97	12.48	12.56	3316221
2009-05-18	12.66	13.16	12.56	13.16	3209571
2009-05-19	13.12	13.35	12.93	13.15	3991616
2009-05-20	13.49	13.77	13.38	13.41	5922572
2009-05-21	13.32	13.55	13.20	13.29	4027003
2009-05-22	13.29	13.64	13.23	13.38	3100114
2009-05-26	13.34	13.76	13.08	13.52	5067401
2009-05-27	13.56	14.00	13.50	13.69	6148195
2009-05-28	14.17	14.25	13.58	13.88	4869961
2009-05-29	13.92	13.92	13.17	13.32	6200036
2009-06-01	13.56	13.64	13.19	13.27	5447552
2009-06-02	13.26	13.49	13.23	13.36	4031188
2009-06-03	13.27	13.48	13.12	13.45	3783583
2009-06-04	13.59	13.75	13.42	13.64	4116271
2009-06-05	13.90	13.94	13.18	13.28	3412854
2009-06-08	13.22	13.41	13.13	13.30	3085128
2009-06-09	13.33	13.35	13.08	13.23	3175235
2009-06-10	13.23	13.29	12.64	12.80	4639784
2009-06-11	12.89	13.21	12.71	13.06	3540113
2009-06-12	13.01	13.14	12.91	13.05	2052811
2009-06-15	12.90	12.93	12.59	12.67	3294573
2009-06-16	12.73	12.89	12.55	12.59	4221934
2009-06-17	12.52	12.89	12.51	12.81	3637642
2009-06-18	12.77	13.11	12.74	13.01	2231053
2009-06-19	12.98	12.99	12.48	12.55	5247429
2009-06-22	12.46	12.60	12.02	12.10	5453089
2009-06-23	12.11	12.22	11.95	12.00	3658058
2009-06-24	12.22	12.66	11.98	12.39	7680087
2009-06-25	12.23	12.73	12.08	12.55	8026555
2009-06-26	12.48	12.98	12.36	12.85	8932021
2009-06-29	12.87	12.93	12.69	12.78	3679977
2009-06-30	12.70	12.92	12.30	12.61	6280802
2009-07-01	12.30	13.07	12.20	12.91	3784658
2009-07-02	12.72	12.94	12.55	12.66	4469501
2009-07-06	12.53	12.79	12.53	12.75	4419564
2009-07-07	12.76	13.04	12.64	12.66	3649792
2009-07-08	12.69	12.71	12.23	12.39	3040452
2009-07-09	12.47	12.50	12.18	12.24	3675498
2009-07-10	12.12	12.41	11.81	12.40	2753178
2009-07-13	12.37	12.71	12.33	12.60	3146161
2009-07-14	12.65	12.96	12.60	12.75	4744121
2009-07-15	12.95	13.15	12.86	13.13	3943456
2009-07-16	13.11	13.32	13.08	13.23	4020572
2009-07-17	13.20	13.33	12.54	12.64	5275264
2009-07-20	12.00	12.20	11.02	11.47	13551534
2009-07-21	11.52	11.70	11.30	11.43	6346223
2009-07-22	11.46	11.72	11.41	11.49	4901931
2009-07-23	11.52	11.95	11.44	11.76	3870965
2009-07-24	11.72	11.88	11.63	11.84	1963771
2009-07-27	11.81	11.90	11.57	11.63	3953098
2009-07-28	11.57	11.75	11.41	11.53	5058925
2009-07-29	11.47	11.58	11.08	11.23	5762673
2009-07-30	11.31	11.43	11.15	11.20	5599457
2009-07-31	11.21	11.52	11.10	11.43	8907952
2009-08-03	12.00	12.05	10.86	11.12	17544145
2009-08-04	11.18	11.44	11.18	11.33	7185296
2009-08-05	10.91	11.04	10.76	10.95	9503726
2009-08-06	11.01	11.22	10.95	11.11	4487752
2009-08-07	11.17	11.32	11.10	11.25	6042368
2009-08-10	11.19	11.27	11.03	11.20	6838232
2009-08-11	11.25	11.25	10.99	11.18	5466048
2009-08-12	11.16	11.25	11.05	11.14	4912822
2009-08-13	11.20	11.22	10.97	11.08	3772607
2009-08-14	11.14	11.37	10.94	11.37	5189996
2009-08-17	11.15	11.21	10.97	11.13	4500605
2009-08-18	11.13	11.53	11.08	11.48	6160261
2009-08-19	11.34	11.55	11.13	11.50	4438102
2009-08-20	11.49	11.68	11.44	11.65	2744982
2009-08-21	11.84	11.93	11.62	11.82	2617974
2009-08-24	11.84	12.15	11.80	12.10	4424862
2009-08-25	12.18	12.29	12.03	12.20	4606474
2009-08-26	12.15	12.17	12.02	12.10	2367702
2009-08-27	12.08	12.19	11.84	12.06	2415247
2009-08-28	12.07	12.12	11.68	11.78	3888666
2009-08-31	11.75	12.00	11.63	11.99	4566526
2009-09-01	11.82	12.05	11.58	11.60	3677313
2009-09-02	11.55	12.07	11.55	11.98	4364353
2009-09-03	12.01	12.08	11.73	11.98	3182347
2009-09-04	11.97	12.26	11.97	12.23	2388353
2009-09-08	12.22	12.50	12.14	12.46	3056569
2009-09-09	12.46	12.57	12.34	12.47	2489957
2009-09-10	12.43	12.69	12.26	12.69	2346642
2009-09-11	12.70	12.86	12.60	12.75	3695217
2009-09-14	12.43	12.87	12.18	12.45	3468894
2009-09-15	12.44	12.88	12.34	12.86	5070286
2009-09-16	12.90	12.95	12.58	12.61	5922655
2009-09-17	12.56	12.72	12.31	12.38	4693264
2009-09-18	12.49	12.71	12.42	12.70	4841834
2009-09-21	12.62	12.85	12.50	12.75	3632229
2009-09-22	12.80	12.90	12.69	12.87	3345228
2009-09-23	12.88	13.25	12.85	12.97	4591816
2009-09-24	12.99	13.04	12.66	12.74	2929796
2009-09-25	12.74	12.82	12.57	12.69	2565008
2009-09-28	12.72	12.92	12.65	12.86	2548490
2009-09-29	12.79	12.95	12.60	12.62	2967949
2009-09-30	12.57	12.67	12.35	12.63	3795708
2009-10-01	12.55	12.60	12.30	12.32	4074685
2009-10-02	12.25	12.44	12.02	12.32	3260598
2009-10-05	12.28	12.43	11.98	12.35	4837041
2009-10-06	12.30	12.61	12.30	12.55	3351101
2009-10-07	12.57	12.62	12.38	12.41	2122123
2009-10-08	12.47	12.56	12.29	12.50	2665364
2009-10-09	12.54	12.79	12.45	12.75	3755690
2009-10-12	12.73	12.87	12.68	12.71	2270776
2009-10-13	12.68	12.78	12.60	12.69	3140548
2009-10-14	12.63	12.89	12.18	12.38	7100783
2009-10-15	12.30	12.33	11.91	12.32	5906906
2009-10-16	12.26	12.54	12.11	12.41	4432488
2009-10-19	12.38	12.59	12.26	12.29	5148423
2009-10-20	12.35	12.42	12.12	12.15	4068497
2009-10-21	12.20	12.45	12.11	12.22	3637817
2009-10-22	12.28	12.38	12.05	12.34	4540401
2009-10-23	12.37	12.40	12.03	12.07	3034309
2009-10-26	12.15	12.35	12.00	12.05	3061759
2009-10-27	12.09	12.42	12.03	12.34	6093884
2009-10-28	12.36	12.46	12.12	12.42	5328161
2009-10-29	12.53	13.07	12.42	13.06	5542196
2009-10-30	12.65	12.84	12.46	12.52	6923353
2009-11-02	12.58	12.78	12.47	12.71	4953906
2009-11-03	12.63	12.77	12.48	12.60	4989409
2009-11-04	12.62	12.77	12.44	12.49	6091696
2009-11-05	12.58	12.79	12.54	12.64	4245319
2009-11-06	12.65	12.96	12.55	12.87	3629030
2009-11-09	12.96	13.14	12.88	13.10	3830356
2009-11-10	13.02	13.39	13.01	13.19	4344886
2009-11-11	12.68	13.34	12.68	13.04	4773508
2009-11-12	13.02	13.31	12.95	12.97	3299955
2009-11-13	12.98	13.07	12.84	12.91	5038756
2009-11-16	12.95	13.15	12.93	13.03	3149977
2009-11-17	13.02	13.08	12.89	13.01	2762038
2009-11-18	12.98	13.25	12.98	13.09	3007453
2009-11-19	13.21	13.40	12.88	13.07	3092957
2009-11-20	13.02	13.18	12.79	13.07	5153326
2009-11-23	12.85	13.22	12.70	12.88	4980873
2009-11-24	12.82	12.88	12.32	12.37	6359215
2009-11-25	12.44	12.49	12.24	12.42	4671567
2009-11-27	12.24	12.36	12.13	12.29	2625873
2009-11-30	12.28	12.28	11.94	12.02	4409660
2009-12-01	12.13	12.30	12.04	12.23	4065461
2009-12-02	12.27	12.42	12.12	12.19	5915939
2009-12-03	12.13	12.53	12.13	12.45	7113570
2009-12-04	12.54	12.73	12.36	12.60	6941843
2009-12-07	12.56	12.78	12.52	12.71	5579120
2009-12-08	12.74	12.79	12.53	12.58	4393450
2009-12-09	12.63	12.69	12.43	12.54	4287786
2009-12-10	12.62	12.72	12.54	12.61	4363626
2009-12-11	12.71	12.87	12.63	12.64	3586596
2009-12-14	12.76	12.84	12.66	12.71	2426414
2009-12-15	12.71	12.73	12.47	12.53	2289315
2009-12-16	12.54	12.61	12.44	12.46	1980964
2009-12-17	12.46	12.47	12.20	12.20	3119125
2009-12-18	12.19	12.28	12.06	12.18	3539572
2009-12-21	12.16	12.38	12.16	12.28	2044170
2009-12-22	12.25	12.40	12.25	12.34	2209176
2009-12-23	12.43	12.44	12.28	12.34	2332934
2009-12-24	12.29	12.45	12.26	12.44	1340588
2009-12-28	12.48	12.64	12.40	12.62	1876799
2009-12-29	12.61	12.71	12.53	12.57	1334382
2009-12-30	12.55	12.58	12.44	12.50	1423078
2009-12-31	12.53	12.53	12.27	12.27	1773725
2010-01-04	12.27	12.30	12.15	12.24	3354930
2010-01-05	12.21	12.49	12.21	12.47	3781211
2010-01-06	12.79	13.12	12.58	13.10	6810667
2010-01-07	13.10	13.42	13.01	13.33	5979156
2010-01-08	13.29	13.37	13.12	13.30	3999252
2010-01-11	13.29	13.40	13.04	13.12	2875827
2010-01-12	13.06	13.13	12.94	12.97	3315562
2010-01-13	13.00	13.41	12.96	13.31	3900573
2010-01-14	13.89	14.09	13.73	14.04	8703448
2010-01-15	14.08	14.08	13.76	13.89	5633631
2010-01-19	13.86	14.06	13.73	13.99	4694505
2010-01-20	13.86	13.92	13.65	13.90	4448894
2010-01-21	13.90	13.96	13.54	13.65	6339030
2010-01-22	13.96	14.02	13.74	13.77	5865555
2010-01-25	13.88	14.06	13.68	13.89	4363288
2010-01-26	13.83	14.11	13.73	13.98	4628609
2010-01-27	13.98	14.02	13.72	13.78	5437163
2010-01-28	13.77	13.92	13.68	13.79	5243259
2010-01-29	13.90	14.00	13.78	13.82	4792811
2010-02-01	13.83	13.99	13.79	13.99	3349441
2010-02-02	14.00	14.38	13.96	14.27	4977962
2010-02-03	14.17	14.37	14.11	14.35	2991981
2010-02-04	14.24	14.24	13.90	13.99	4598529
2010-02-05	14.82	15.25	14.53	14.65	15735690
2010-02-08	14.85	15.25	14.66	15.09	9907461
2010-02-09	15.16	15.53	15.12	15.41	6884187
2010-02-10	15.44	15.58	15.25	15.53	5976943
2010-02-11	15.46	16.05	15.35	15.96	7059220
2010-02-12	15.89	16.11	15.63	16.04	4939366
2010-02-16	16.09	16.58	15.96	16.44	5945760
2010-02-17	16.49	16.67	16.23	16.63	7272823
2010-02-18	16.54	16.90	16.49	16.90	4726246
2010-02-19	16.82	17.07	16.74	16.95	7230458
2010-02-22	16.79	16.84	16.55	16.64	6349495
2010-02-23	16.65	16.80	16.51	16.75	5381033
2010-02-24	16.76	16.89	16.61	16.67	5659363
2010-02-25	16.47	17.01	16.45	17.00	6548643
2010-02-26	16.97	17.07	16.85	17.04	4022238
2010-03-01	17.05	17.44	16.98	17.17	3945944
2010-03-02	17.24	17.46	17.18	17.45	6095667
2010-03-03	17.56	17.59	17.18	17.22	7858606
2010-03-04	17.26	17.55	17.10	17.50	5822150
2010-03-05	17.06	17.46	17.06	17.24	8337450
2010-03-08	17.27	17.63	17.10	17.62	4690167
2010-03-09	17.54	17.70	17.45	17.60	3938003
2010-03-10	17.47	17.65	17.42	17.51	4417175
2010-03-11	17.62	17.75	17.41	17.74	3269909
2010-03-12	17.84	17.90	17.47	17.54	3856991
2010-03-15	17.50	17.61	17.30	17.37	3314765
2010-03-16	17.36	17.68	17.29	17.66	2467284
2010-03-17	17.63	17.79	17.54	17.70	4056797
2010-03-18	17.70	17.76	17.58	17.65	3167477
2010-03-19	17.58	17.82	17.55	17.72	6623013
2010-03-22	17.65	18.11	17.57	18.11	7209671
2010-03-23	18.16	18.31	18.03	18.29	4459372
2010-03-24	18.43	18.53	18.36	18.44	8164478
2010-03-25	18.50	18.56	18.18	18.21	5439828
2010-03-26	18.25	18.74	18.15	18.70	6493339
2010-03-29	18.76	19.09	18.63	19.09	4500174
2010-03-30	19.09	19.24	19.01	19.17	4562786
2010-03-31	19.17	19.25	19.00	19.15	4105038
2010-04-01	19.23	19.55	19.09	19.50	6042962
2010-04-05	19.48	19.53	19.16	19.20	7586272
2010-04-06	19.11	19.21	18.94	18.98	7237958
2010-04-07	18.97	19.35	18.91	19.24	8916663
2010-04-08	19.33	19.59	19.14	19.48	5691070
2010-04-09	19.59	19.70	19.35	19.67	6190208
2010-04-12	19.77	20.10	19.71	20.00	6232897
2010-04-13	19.93	20.13	19.76	20.07	4919467
2010-04-14	20.03	20.31	19.99	20.27	4133663
2010-04-15	20.21	20.57	20.02	20.40	5270528
2010-04-16	20.36	20.41	19.78	19.88	4383351
2010-04-19	19.79	19.92	19.46	19.90	3854385
2010-04-20	19.98	20.17	19.90	20.07	3107631
2010-04-21	20.06	20.31	19.98	20.21	5023402
2010-04-22	20.09	20.35	19.92	20.32	3851963
2010-04-23	20.35	20.38	20.00	20.15	7881512
2010-04-26	20.11	20.51	20.05	20.40	4290359
2010-04-27	20.39	20.39	19.54	19.57	5435885
2010-04-28	19.74	19.91	19.32	19.69	4975554
2010-04-29	19.77	19.96	19.67	19.88	3607837
2010-04-30	19.82	19.94	19.59	19.59	4092679
2010-05-03	19.86	20.07	19.40	19.90	4226378
2010-05-04	19.61	19.80	19.37	19.52	3357201
2010-05-05	19.31	19.79	19.18	19.43	5950538
2010-05-06	19.44	19.48	16.88	18.58	8313369
2010-05-07	18.70	18.97	18.21	18.62	9177920
2010-05-10	19.57	20.04	18.05	18.24	9614848
2010-05-11	17.64	18.13	17.48	18.02	10350805
2010-05-12	18.09	18.41	18.03	18.13	7834564
2010-05-13	18.14	18.42	17.98	18.13	6627253
2010-05-14	18.00	18.24	17.45	17.70	7256338
2010-05-17	17.76	17.91	17.38	17.64	5414300
2010-05-18	17.86	18.03	17.64	17.81	9385169
2010-05-19	17.74	18.01	17.47	17.80	10090396
2010-05-20	17.63	17.63	16.94	16.97	8738145
2010-05-21	16.71	17.19	16.56	17.08	5104624
2010-05-24	17.05	17.20	16.87	16.98	6477435
2010-05-25	16.57	17.11	16.50	17.03	10255075
2010-05-26	17.14	17.22	16.66	16.73	7975916
2010-05-27	16.97	17.79	16.91	17.78	6465443
2010-05-28	17.80	17.81	17.56	17.58	6540111
2010-06-01	17.42	17.51	17.01	17.02	5721587
2010-06-02	17.04	17.52	17.03	17.51	4871942
2010-06-03	17.65	18.11	17.48	18.10	5434837
2010-06-04	17.70	17.92	17.41	17.50	5868991
2010-06-07	17.47	17.83	17.35	17.52	7354277
2010-06-08	17.51	17.71	17.16	17.58	6374835
2010-06-09	17.63	17.88	17.45	17.65	6421120
2010-06-10	17.89	18.25	17.82	18.13	5844373
2010-06-11	17.94	18.59	17.83	18.57	5749583
2010-06-14	18.65	18.69	18.21	18.42	4969387
2010-06-15	18.57	18.70	18.20	18.68	4104325
2010-06-16	18.47	18.52	18.25	18.40	5441844
2010-06-17	18.41	18.57	18.13	18.39	4982361
2010-06-18	18.39	18.50	18.25	18.32	3186561
2010-06-21	18.53	18.63	18.03	18.12	3750145
2010-06-22	18.09	18.25	17.66	17.70	5453549
2010-06-23	17.59	17.78	17.36	17.71	4694443
2010-06-24	17.63	18.08	17.34	17.87	6790563
2010-06-25	17.87	18.04	17.25	17.30	6454474
2010-06-28	17.26	17.53	17.18	17.25	3558220
2010-06-29	17.00	17.23	16.69	16.75	5301438
2010-06-30	16.77	16.88	16.35	16.39	7474523
2010-07-01	16.31	16.42	16.01	16.25	5799311
2010-07-02	16.30	16.55	16.19	16.43	3190377
2010-07-06	16.66	16.87	16.36	16.53	4752412
2010-07-07	16.51	16.95	16.51	16.90	6285051
2010-07-08	17.17	17.30	17.07	17.20	4854081
2010-07-09	17.16	17.61	17.05	17.54	4462283
2010-07-12	17.53	17.65	17.44	17.54	6134332
2010-07-13	17.71	17.95	17.64	17.74	4352703
2010-07-14	17.74	17.98	17.46	17.84	4041582
2010-07-15	17.81	17.90	17.53	17.79	3548373
2010-07-16	17.50	17.70	17.09	17.18	3909084
2010-07-19	17.15	17.62	17.15	17.54	4395290
2010-07-20	17.36	17.48	17.11	17.38	4565614
2010-07-21	17.45	17.64	17.26	17.28	3648296
2010-07-22	17.45	17.89	17.35	17.85	2732045
2010-07-23	17.79	17.98	17.64	17.93	2268620
2010-07-26	17.76	18.06	17.62	18.06	3884283
2010-07-27	18.19	18.42	17.77	17.87	4363733
2010-07-28	17.87	17.92	17.59	17.64	2282788
2010-07-29	17.74	17.79	17.33	17.35	4686415
2010-07-30	17.12	17.63	17.10	17.51	3267284
2010-08-02	17.64	17.79	17.50	17.74	3753714
2010-08-03	17.63	17.75	17.55	17.69	2798508
2010-08-04	17.75	17.87	17.32	17.57	6439179
2010-08-05	17.50	17.50	16.52	16.78	9890816
2010-08-06	16.61	17.16	16.50	17.14	5918127
2010-08-09	16.82	17.06	16.25	16.30	11237767
2010-08-10	16.04	16.29	15.90	16.08	7593884
2010-08-11	15.93	16.01	15.67	15.96	4861696
2010-08-12	15.66	16.12	15.66	15.99	4153377
2010-08-13	15.98	16.39	15.90	16.27	4454535
2010-08-16	16.18	16.77	16.17	16.67	5329085
2010-08-17	16.80	16.85	16.16	16.17	5312089
2010-08-18	16.19	16.52	16.09	16.47	6581881
2010-08-19	16.37	16.52	16.12	16.46	5254119
2010-08-20	16.31	16.68	16.18	16.62	3760740
2010-08-23	16.55	16.80	16.41	16.59	5185032
2010-08-24	16.37	16.40	16.09	16.20	4108899
2010-08-25	16.10	16.26	15.88	16.19	2835715
2010-08-26	16.25	16.53	16.22	16.40	3545800
2010-08-27	16.48	16.63	16.20	16.61	3919615
2010-08-30	16.57	16.60	16.37	16.40	2690372
2010-08-31	16.38	16.52	16.25	16.38	3881961
2010-09-01	16.51	16.78	16.44	16.59	3313188
2010-09-02	16.71	16.74	15.89	16.04	10520604
2010-09-03	16.03	16.31	16.03	16.21	5427037
2010-09-07	16.17	16.45	16.01	16.37	5640238
2010-09-08	16.34	16.89	16.34	16.75	5275759
2010-09-09	16.91	17.06	16.77	17.02	4033994
2010-09-10	17.02	17.08	16.77	16.84	3861171
2010-09-13	16.99	17.19	16.96	17.16	3072167
2010-09-14	17.15	17.21	16.91	16.95	2712571
2010-09-15	16.90	17.11	16.86	17.10	2515750
2010-09-16	17.07	17.11	16.91	17.02	2535742
2010-09-17	17.02	17.04	15.68	15.85	16040032
2010-09-20	16.00	16.27	15.71	16.23	5621912
2010-09-21	16.25	16.34	15.66	15.72	5538328
2010-09-22	15.72	15.80	15.48	15.48	5902772
2010-09-23	15.44	15.98	15.39	15.73	3618281
2010-09-24	15.84	15.84	15.37	15.65	4153793
2010-09-27	15.55	15.55	15.04	15.22	6073416
2010-09-28	15.38	15.38	15.14	15.27	5254362
2010-09-29	15.27	15.59	15.26	15.42	3781020
2010-09-30	15.44	16.09	15.44	16.02	8977780
2010-10-01	16.19	16.33	15.92	16.26	6623626
2010-10-04	16.19	16.26	15.72	15.77	4552661
2010-10-05	15.91	16.19	15.91	16.13	5323108
2010-10-06	16.07	16.23	15.98	16.04	3363702
2010-10-07	16.13	16.27	16.02	16.27	3776642
2010-10-08	16.12	16.12	14.82	15.01	16604913
2010-10-11	15.05	15.06	14.71	14.84	9212578
2010-10-12	14.81	14.90	14.59	14.84	8752534
2010-10-13	14.92	15.32	14.89	15.07	6451450
2010-10-14	15.15	15.48	15.05	15.31	6362199
2010-10-15	15.40	15.46	15.24	15.36	4461052
2010-10-18	15.40	15.78	15.35	15.67	5801849
2010-10-19	15.57	15.75	15.37	15.37	5794412
2010-10-20	15.44	15.54	15.26	15.43	3887795
2010-10-21	15.45	15.80	15.40	15.63	3815427
2010-10-22	15.65	15.77	15.54	15.63	2369863
2010-10-25	15.76	15.98	15.61	15.74	3494529
2010-10-26	15.65	15.84	15.40	15.80	4081049
2010-10-27	15.67	15.75	15.56	15.72	3418730
2010-10-28	15.81	15.95	15.40	15.55	3047174
2010-10-29	15.56	15.65	15.42	15.55	2547755
2010-11-01	15.62	15.75	15.35	15.52	3097030
2010-11-02	15.55	15.58	15.21	15.27	3981943
2010-11-03	15.24	15.73	15.05	15.38	4569554
2010-11-04	15.47	15.57	15.19	15.41	5074910
2010-11-05	15.45	15.45	15.04	15.10	4344499
2010-11-08	15.14	15.58	15.07	15.54	4051235
2010-11-09	15.49	15.50	14.98	15.03	6858351
2010-11-10	15.00	15.28	14.83	15.27	3934342
2010-11-11	15.09	15.14	14.79	15.00	4340808
2010-11-12	14.89	15.14	14.87	14.99	3527764
2010-11-15	15.07	15.30	15.01	15.01	2888475
2010-11-16	14.98	15.24	14.96	15.24	4887513
2010-11-17	15.21	15.38	15.15	15.36	4531980
2010-11-18	15.43	15.67	15.41	15.58	5075406
2010-11-19	15.53	15.77	15.46	15.64	5402994
2010-11-22	16.22	16.66	16.03	16.60	8784243
2010-11-23	16.46	16.48	16.10	16.19	4453571
2010-11-24	16.23	16.40	16.01	16.35	3319419
2010-11-26	16.28	16.38	16.10	16.18	1479431
2010-11-29	16.06	16.28	15.81	16.19	4172225
2010-11-30	16.04	16.09	15.67	15.83	8774011
2010-12-01	16.09	16.53	16.05	16.50	6015050
2010-12-02	16.51	16.91	16.41	16.85	4912688
2010-12-03	16.84	16.96	16.69	16.90	4015559
2010-12-06	16.88	16.98	16.76	16.92	3924643
2010-12-07	17.05	17.36	17.04	17.19	5758235
2010-12-08	17.17	17.29	16.91	17.12	3474974
2010-12-09	17.31	17.71	17.30	17.36	7621668
2010-12-10	17.40	17.76	17.30	17.74	3142431
2010-12-13	17.81	17.81	17.10	17.11	3977083
2010-12-14	17.19	17.36	16.98	17.14	4567770
2010-12-15	17.15	17.32	16.73	16.95	6013345
2010-12-16	17.08	17.49	17.06	17.48	4253928
2010-12-17	17.45	17.55	17.12	17.18	4036272
2010-12-20	17.19	17.44	17.13	17.28	2503666
2010-12-21	17.36	17.58	17.16	17.51	2545367
2010-12-22	17.49	17.69	17.47	17.65	3345689
2010-12-23	17.62	17.70	17.34	17.47	1954886
2010-12-27	17.46	17.52	17.32	17.43	1396093
2010-12-28	17.51	17.58	17.38	17.39	1423639
2010-12-29	17.45	17.70	17.45	17.48	1764086
2010-12-30	17.42	17.62	17.37	17.54	1700564
2010-12-31	17.56	17.56	17.17	17.22	2329097
2011-01-03	17.21	17.21	16.30	16.42	8878731
2011-01-04	16.42	16.49	16.17	16.25	5314269
2011-01-05	16.25	16.58	16.24	16.45	4496982
2011-01-06	16.50	16.98	16.38	16.56	5844442
2011-01-07	16.55	16.94	16.53	16.93	4515350
2011-01-10	16.88	17.04	16.75	16.92	3485418
2011-01-11	16.98	17.00	16.77	16.87	2606705
2011-01-12	16.93	16.93	16.41	16.83	6663512
2011-01-13	16.60	16.95	16.56	16.81	4194893
2011-01-14	16.80	17.08	16.75	17.01	3047768
2011-01-18	17.01	17.24	17.00	17.24	2844311
2011-01-19	17.23	17.27	16.83	16.85	2760404
2011-01-20	16.82	17.32	16.76	17.30	4097604
2011-01-21	17.45	17.50	17.23	17.25	3580947
2011-01-24	17.00	17.11	16.78	17.01	3473478
2011-01-25	16.94	17.00	16.65	16.77	4620218
2011-01-26	16.82	17.09	16.73	17.07	3859389
2011-01-27	17.06	17.07	16.81	16.81	3157146
2011-01-28	16.85	16.93	16.47	16.55	2546077
2011-01-31	16.53	16.80	16.43	16.45	3771274
2011-02-01	16.56	17.17	16.50	17.15	4090932
2011-02-02	17.14	17.14	16.84	17.09	3372269
2011-02-03	17.10	17.60	17.06	17.56	5601314
2011-02-04	18.50	18.98	18.17	18.56	12745690
2011-02-07	18.53	18.55	17.98	17.99	6474653
2011-02-08	18.04	18.81	18.01	18.77	7600739
2011-02-09	18.68	18.74	18.45	18.59	4241539
2011-02-10	18.49	18.57	18.24	18.44	3920080
2011-02-11	18.36	18.65	18.35	18.49	3607700
2011-02-14	18.45	18.50	18.22	18.26	3388376
2011-02-15	18.20	18.41	18.11	18.24	2592482
2011-02-16	18.26	18.63	18.26	18.53	1839632
2011-02-17	18.47	18.77	18.26	18.74	3011558
2011-02-18	18.78	18.80	18.51	18.63	2424921
2011-02-22	18.46	18.94	18.37	18.69	4139217
2011-02-23	18.65	18.75	18.33	18.48	4634625
2011-02-24	18.42	18.73	18.06	18.29	6332732
2011-02-25	18.38	18.95	18.31	18.87	5944680
2011-02-28	18.91	19.14	18.61	18.63	4249727
2011-03-01	18.84	18.87	18.44	18.47	3177670
2011-03-02	18.45	18.54	18.27	18.49	2668508
2011-03-03	18.57	18.86	18.44	18.74	2691239
2011-03-04	18.75	18.89	18.28	18.42	2501701
2011-03-07	18.50	18.64	18.28	18.40	2399102
2011-03-08	18.39	18.81	18.30	18.80	3170292
2011-03-09	19.02	19.68	19.02	19.61	7043955
2011-03-10	19.47	19.74	19.32	19.36	6855246
2011-03-11	19.39	19.57	19.20	19.49	2598528
2011-03-14	19.39	19.39	18.85	18.89	4001257
2011-03-15	18.61	19.02	18.40	18.90	3011805
2011-03-16	18.91	18.94	18.24	18.46	5121025
2011-03-17	18.68	18.88	18.41	18.49	2356514
2011-03-18	18.72	19.11	18.65	19.06	3871390
2011-03-21	19.26	19.34	19.09	19.10	2848973
2011-03-22	19.08	19.12	18.78	19.04	2471226
2011-03-23	19.08	19.10	18.85	19.00	2372261
2011-03-24	19.39	19.80	19.37	19.61	4789909
2011-03-25	19.70	19.96	19.67	19.82	3208288
2011-03-28	19.85	19.99	19.77	19.77	2362959
2011-03-29	19.79	19.85	19.43	19.60	2826071
2011-03-30	19.75	19.79	19.55	19.71	2811155
2011-03-31	19.66	19.70	19.13	19.19	4480123
2011-04-01	19.30	19.65	19.30	19.32	3518446
2011-04-04	19.33	19.44	19.00	19.02	2577444
2011-04-05	18.94	19.09	18.88	18.90	2533807
2011-04-06	19.01	19.39	19.00	19.30	5609033
2011-04-07	19.24	19.46	19.13	19.31	4326751
2011-04-08	19.41	19.53	19.25	19.31	3099091
2011-04-11	19.30	19.42	19.15	19.18	2236611
2011-04-12	19.16	19.51	19.05	19.50	3358279
2011-04-13	19.49	19.61	19.35	19.44	2508909
2011-04-14	19.35	19.44	19.18	19.40	2340918
2011-04-15	19.45	19.73	19.36	19.63	3351186
2011-04-18	19.43	19.63	19.40	19.48	3212635
2011-04-19	19.45	19.54	19.18	19.24	2821076
2011-04-20	19.43	19.51	19.24	19.38	2539167
2011-04-21	19.52	19.59	19.41	19.49	1329219
2011-04-25	19.41	19.45	19.17	19.24	2259180
2011-04-26	19.35	19.54	19.25	19.54	2403986
2011-04-27	19.60	19.75	19.60	19.70	2947438
2011-04-28	19.66	19.80	19.47	19.77	3357114
2011-04-29	19.77	19.95	19.67	19.90	3497560
2011-05-02	19.93	19.96	19.80	19.92	3913694
2011-05-03	19.90	20.12	19.75	19.78	7720023
2011-05-04	19.85	19.98	19.26	19.37	5371697
2011-05-05	19.33	19.43	19.16	19.22	3613144
2011-05-06	19.40	19.47	18.73	18.89	4871450
2011-05-09	18.87	18.77	17.62	17.75	12282553
2011-05-10	17.69	18.43	17.63	17.95	8044092
2011-05-11	17.90	18.25	17.82	18.01	9766151
2011-05-12	18.23	18.98	18.22	18.84	9489035
2011-05-13	18.82	18.88	18.40	18.53	5420360
2011-05-16	18.52	18.58	18.38	18.51	3640448
2011-05-17	18.42	18.60	18.40	18.56	3962952
2011-05-18	18.47	18.55	18.08	18.42	4367036
2011-05-19	18.49	18.56	18.24	18.56	3842202
2011-05-20	18.67	18.87	18.54	18.76	4186271
2011-05-23	18.56	18.70	18.46	18.64	3127755
2011-05-24	18.62	18.77	18.52	18.55	2882058
2011-05-25	18.47	18.51	18.16	18.30	3224282
2011-05-26	18.26	18.54	18.25	18.49	3827102
2011-05-27	18.55	18.59	18.51	18.54	2649079
2011-05-31	18.78	19.02	18.66	19.02	4251784
2011-06-01	18.95	19.05	18.74	18.90	4777255
2011-06-02	18.83	18.83	18.11	18.11	4965880
2011-06-03	17.98	18.06	17.75	17.76	4273699
2011-06-06	17.70	17.80	17.53	17.53	3671563
2011-06-07	17.64	17.64	17.42	17.43	4001191
2011-06-08	17.37	17.63	17.33	17.62	5281141
2011-06-09	17.60	17.64	17.38	17.47	5157230
2011-06-10	17.41	17.55	17.10	17.12	4287596
2011-06-13	17.19	17.76	17.09	17.63	4942359
2011-06-14	17.81	18.14	17.75	18.10	5784814
2011-06-15	17.96	17.96	17.52	17.59	4328994
2011-06-16	17.77	18.14	17.66	18.08	4636681
2011-06-17	18.17	18.37	18.04	18.18	4993869
2011-06-20	18.12	18.32	18.03	18.28	2729047
2011-06-21	18.41	18.50	18.25	18.42	5332965
2011-06-22	18.39	18.52	18.28	18.29	3205408
2011-06-23	18.15	18.76	18.03	18.74	13075576
2011-06-24	18.61	19.04	18.61	18.90	6683162
2011-06-27	18.90	19.03	18.88	18.95	5079840
2011-06-28	18.93	19.16	18.77	19.16	6777111
2011-06-29	19.21	19.45	18.99	19.34	7413844
2011-06-30	19.42	19.63	19.32	19.42	6930460
2011-07-01	19.50	19.70	19.39	19.53	5232027
2011-07-05	19.55	19.58	19.18	19.24	4576962
2011-07-06	19.25	19.46	19.08	19.24	3641579
2011-07-07	19.36	19.43	19.03	19.03	5647956
2011-07-08	18.93	18.98	18.56	18.65	6183972
2011-07-11	18.53	18.60	18.30	18.42	3839949
2011-07-12	18.34	18.78	18.34	18.63	2772986
2011-07-13	18.68	18.73	18.52	18.57	2800329
2011-07-14	18.65	18.83	18.42	18.46	2389191
2011-07-15	18.46	18.52	18.26	18.43	2992660
2011-07-18	18.37	18.42	18.01	18.16	3536566
2011-07-19	18.29	18.42	18.15	18.37	3254911
2011-07-20	18.43	18.43	18.20	18.30	2261638
2011-07-21	18.43	18.69	18.28	18.67	3254646
2011-07-22	18.55	18.57	18.20	18.25	3270245
2011-07-25	18.18	18.24	18.01	18.01	3570935
2011-07-26	18.00	18.25	17.93	18.15	2975194
2011-07-27	18.06	18.07	17.56	17.61	5183631
2011-07-28	17.63	17.77	17.51	17.51	2934807
2011-07-29	17.37	17.83	17.27	17.56	4442778
2011-08-01	17.72	17.77	17.30	17.49	3280348
2011-08-02	17.33	17.41	17.10	17.13	4387939
2011-08-03	17.09	17.34	16.90	17.31	3036388
2011-08-04	17.12	17.18	16.24	16.25	5476636
2011-08-05	16.53	16.64	15.68	16.31	8485329
2011-08-08	16.18	16.82	15.60	15.68	9841781
2011-08-09	15.96	16.76	15.93	16.72	10160669
2011-08-10	16.41	16.83	16.25	16.53	10563489
2011-08-11	16.68	17.15	16.50	16.96	6776138
2011-08-12	16.96	17.33	16.86	17.16	3284086
2011-08-15	17.39	17.66	17.26	17.65	2831148
2011-08-16	17.50	17.68	17.32	17.52	2788709
2011-08-17	17.62	17.80	17.40	17.56	2463628
2011-08-18	17.13	17.34	16.69	16.84	4163456
2011-08-19	16.64	17.12	16.60	16.63	3929363
2011-08-22	16.99	16.99	16.52	16.64	3192964
2011-08-23	16.83	17.22	16.80	17.17	4407303
2011-08-24	17.08	17.45	17.06	17.39	4231675
2011-08-25	17.38	17.55	16.88	16.92	4951276
2011-08-26	16.82	17.08	16.50	16.87	4022267
2011-08-29	17.05	17.57	17.00	17.52	3977378
2011-08-30	17.36	17.54	17.15	17.38	3281849
2011-08-31	17.42	17.63	17.29	17.47	2741160
2011-09-01	17.56	17.73	17.39	17.44	2676562
2011-09-02	17.18	17.36	17.07	17.09	2202661
2011-09-06	16.62	16.87	16.50	16.84	4513364
2011-09-07	16.91	17.20	16.84	17.18	3688104
2011-09-08	17.15	17.43	17.02	17.18	3000788
2011-09-09	16.97	17.06	16.60	16.71	3513390
2011-09-12	16.52	16.74	16.43	16.68	3801447
2011-09-13	16.70	16.95	16.69	16.93	3539299
2011-09-14	16.97	17.20	16.72	16.99	3744179
2011-09-15	17.16	17.50	17.02	17.48	4052031
2011-09-16	17.52	17.58	17.32	17.43	3383400
2011-09-19	17.17	17.32	17.06	17.24	1855407
2011-09-20	17.22	17.24	16.82	16.83	3901251
2011-09-21	16.77	17.13	16.41	16.42	3055970
2011-09-22	15.96	16.39	15.96	16.31	4285929
2011-09-23	16.21	16.62	16.07	16.44	3698111
2011-09-26	16.56	16.92	16.37	16.89	3510338
2011-09-27	17.30	17.56	17.18	17.29	4072133
2011-09-28	17.30	17.46	16.56	16.59	4688521
2011-09-29	16.79	17.34	16.75	17.11	3976083
2011-09-30	16.92	17.85	16.90	17.36	5590976
2011-10-03	17.26	17.40	16.67	16.68	4248568
2011-10-04	16.49	17.12	16.38	17.10	6428435
2011-10-05	17.11	17.38	16.80	17.24	5369511
2011-10-06	17.23	17.52	17.18	17.50	5376361
2011-10-07	17.60	17.67	17.28	17.37	3059375
2011-10-10	17.67	17.84	17.59	17.84	2558029
2011-10-11	17.89	18.34	17.88	17.95	4171059
2011-10-12	18.20	18.65	18.18	18.43	4592352
2011-10-13	18.25	18.35	18.05	18.27	2487238
2011-10-14	18.53	18.57	18.11	18.55	3850810
2011-10-17	18.40	18.41	18.00	18.07	3034032
2011-10-18	18.12	18.89	18.06	18.64	4294273
2011-10-19	18.59	18.80	18.43	18.51	2856152
2011-10-20	18.50	18.65	18.32	18.55	2754180
2011-10-21	18.74	19.00	18.64	18.80	2533641
2011-10-24	18.79	19.03	18.75	18.96	2228619
2011-10-25	18.76	18.95	18.60	18.66	4832652
2011-10-26	18.90	18.98	18.58	18.79	3715320
2011-10-27	19.20	19.68	19.11	19.33	5666577
2011-10-28	19.42	19.60	19.15	19.58	3826865
2011-10-31	19.44	19.59	19.22	19.30	4537565
2011-11-01	18.80	19.22	18.72	18.90	4139539
2011-11-02	19.12	19.26	18.93	19.05	2673471
2011-11-03	19.13	19.48	18.93	19.40	2874082
2011-11-04	19.20	19.40	19.00	19.33	2546001
2011-11-07	19.24	19.47	19.06	19.33	2798895
2011-11-08	19.44	19.74	19.39	19.66	2794408
2011-11-09	19.29	19.45	19.05	19.23	3814085
2011-11-10	19.32	19.39	19.04	19.23	2096398
2011-11-11	19.41	19.70	19.38	19.51	2320566
2011-11-14	19.79	19.90	19.65	19.85	3404018
2011-11-15	19.84	19.93	19.67	19.82	3501505
2011-11-16	19.63	19.95	19.51	19.70	3415331
2011-11-17	19.60	19.73	19.17	19.34	3144644
2011-11-18	19.39	19.74	19.36	19.45	3334603
2011-11-21	19.04	19.58	18.79	19.46	5749849
2011-11-22	19.37	19.62	19.14	19.36	3172747
2011-11-23	19.21	19.43	19.13	19.17	2830577
2011-11-25	19.10	19.47	19.08	19.25	1099183
2011-11-28	19.70	19.75	19.48	19.63	3314069
2011-11-29	19.62	19.94	19.50	19.68	3900718
2011-11-30	19.91	20.31	19.88	20.14	7126759
2011-12-01	20.18	20.49	20.14	20.33	4166438
2011-12-02	20.44	20.50	20.05	20.16	4340269
2011-12-05	20.39	20.49	20.17	20.33	3946041
2011-12-06	20.37	20.50	20.13	20.38	4773651
2011-12-07	20.35	20.44	20.22	20.31	3692877
2011-12-08	20.18	20.43	20.05	20.23	3432677
2011-12-09	20.34	20.74	20.29	20.53	3187505
2011-12-12	20.41	20.48	19.97	20.10	2907632
2011-12-13	20.23	20.50	20.15	20.21	4173780
2011-12-14	20.07	20.12	19.82	19.93	3471678
2011-12-15	20.06	20.59	20.00	20.53	4547444
2011-12-16	20.63	20.66	20.30	20.37	4386455
2011-12-19	20.39	20.53	20.13	20.20	2187892
2011-12-20	20.39	20.53	20.22	20.40	2565608
2011-12-21	20.37	20.88	20.36	20.88	3482122
2011-12-22	20.95	20.95	20.73	20.84	2282375
2011-12-23	20.91	20.98	20.80	20.91	1211736
2011-12-27	20.92	21.00	20.84	20.89	1291274
2011-12-28	20.88	20.89	20.69	20.81	1550921
2011-12-29	20.81	21.06	20.75	20.86	1854509
2011-12-30	20.88	20.90	20.63	20.64	2616097
2012-01-03	20.89	20.98	20.28	20.31	4974085
2012-01-04	20.27	20.40	20.17	20.37	2574389
2012-01-05	20.23	20.40	20.05	20.28	3101635
2012-01-06	20.25	20.58	20.15	20.32	2530069
2012-01-09	20.29	20.39	20.03	20.09	3402530
2012-01-10	20.27	20.45	20.01	20.33	4255536
2012-01-11	20.20	20.24	19.70	19.74	5948113
2012-01-12	19.80	20.32	19.80	19.96	5174107
2012-01-13	19.88	19.91	19.69	19.88	3196205
2012-01-17	20.05	20.12	19.46	19.57	3856731
2012-01-18	19.30	19.55	19.08	19.46	5211119
2012-01-19	19.42	19.68	19.39	19.50	4123327
2012-01-20	19.42	19.45	19.17	19.20	3818923
2012-01-23	19.20	19.29	19.10	19.17	6140008
2012-01-24	19.12	19.19	18.96	18.97	5006824
2012-01-25	18.74	18.90	18.66	18.84	11779631
2012-01-26	18.90	19.23	18.84	18.90	4304391
2012-01-27	18.87	18.91	18.61	18.80	6986854
2012-01-30	18.70	18.84	18.45	18.73	4773484
2012-01-31	18.76	18.90	18.53	18.64	9090454
2012-02-01	18.70	18.81	18.52	18.52	11197965
2012-02-02	18.59	18.71	18.52	18.62	8291759
2012-02-03	19.38	19.83	19.24	19.38	10307692
2012-02-06	19.19	19.28	19.05	19.15	5891566
2012-02-07	19.20	19.33	19.08	19.14	3896737
2012-02-08	19.13	19.26	19.04	19.05	2314799
2012-02-09	19.03	19.28	18.97	19.13	5483765
2012-02-10	18.91	19.02	18.82	18.92	2809197
2012-02-13	19.00	19.17	18.91	19.04	3088265
2012-02-14	18.98	19.07	18.80	18.92	4324441
2012-02-15	18.93	18.99	18.79	18.84	3061946
2012-02-16	18.84	19.15	18.77	19.12	3719414
2012-02-17	19.16	19.25	18.94	18.99	2489694
2012-02-21	18.99	19.03	18.76	18.79	2740529
2012-02-22	18.70	18.88	18.66	18.69	2514246
2012-02-23	18.72	18.91	18.50	18.86	3128764
2012-02-24	18.87	19.13	18.87	18.99	2417073
2012-02-27	18.94	19.25	18.93	19.14	2806181
2012-02-28	19.13	19.33	19.08	19.08	2777904
2012-02-29	19.06	19.21	18.85	18.91	3966821
2012-03-01	18.93	19.13	18.71	19.00	4507791
2012-03-02	18.94	19.70	18.92	19.43	5995898
2012-03-05	19.36	19.49	19.26	19.39	3594640
2012-03-06	19.30	19.49	19.03	19.18	5221288
2012-03-07	19.17	19.61	19.12	19.55	4245293
2012-03-08	19.67	19.85	19.52	19.65	4011958
2012-03-09	19.67	19.96	19.52	19.86	4441476
2012-03-12	19.82	19.88	19.65	19.67	2446295
2012-03-13	19.73	19.99	19.62	19.97	3395346
2012-03-14	19.91	19.99	19.61	19.65	3768316
2012-03-15	19.71	19.85	19.56	19.69	3538416
2012-03-16	19.75	19.94	19.72	19.86	4278355
2012-03-19	19.79	19.94	19.60	19.77	2307803
2012-03-20	19.68	19.74	19.53	19.62	2344797
2012-03-21	19.56	19.65	19.38	19.46	2418739
2012-03-22	19.40	19.45	19.27	19.42	2627168
2012-03-23	19.46	19.57	19.26	19.48	1970740
2012-03-26	19.57	19.70	19.41	19.48	3466649
2012-03-27	19.51	19.71	19.48	19.51	3602338
2012-03-28	19.53	19.59	19.32	19.45	2068928
2012-03-29	19.32	19.38	19.07	19.26	3401421
2012-03-30	19.30	19.33	19.12	19.15	3752155
2012-04-02	19.18	19.54	19.14	19.44	3241383
2012-04-03	19.46	19.48	18.98	19.05	4703924
2012-04-04	18.94	19.04	18.85	18.99	4291255
2012-04-05	18.89	19.04	18.73	18.80	5450466
2012-04-09	18.57	18.61	18.29	18.30	4405456
2012-04-10	18.30	18.47	18.24	18.25	4255114
2012-04-11	18.37	18.43	18.01	18.08	4224750
2012-04-12	18.06	18.26	17.94	18.10	3948685
2012-04-13	18.10	18.14	17.91	17.93	3389247
2012-04-16	17.96	18.03	17.84	17.89	2300730
2012-04-17	17.93	18.17	17.86	18.10	2367969
2012-04-18	18.01	18.06	17.84	18.03	3287828
2012-04-19	18.03	18.19	17.83	17.97	2812982
2012-04-20	18.00	18.13	17.97	18.05	2225207
2012-04-23	17.86	17.88	17.61	17.66	2488926
2012-04-24	18.20	18.34	17.30	17.93	15382203
2012-04-25	18.00	18.06	17.70	17.86	4620205
2012-04-26	17.87	18.33	17.79	18.26	5852133
2012-04-27	18.41	18.50	18.19	18.22	3465498
2012-04-30	18.22	18.27	17.99	18.25	2393533
2012-05-01	18.21	18.44	18.09	18.35	3016310
2012-05-02	18.25	18.41	18.19	18.33	2541763
2012-05-03	18.29	18.35	18.15	18.24	3688184
2012-05-04	18.18	18.44	18.00	18.04	4383500
2012-05-07	17.70	18.79	17.64	18.63	8181189
2012-05-08	18.60	19.25	18.56	19.24	8627281
2012-05-09	19.14	19.68	19.11	19.50	7029728
2012-05-10	19.58	19.70	19.48	19.54	3953976
2012-05-11	19.49	19.77	19.45	19.58	3538683
2012-05-14	19.46	19.53	19.31	19.41	3231514
2012-05-15	19.31	19.53	19.26	19.28	3900897
2012-05-16	19.30	19.58	19.28	19.48	3275905
2012-05-17	19.44	19.54	19.21	19.21	3413598
2012-05-18	19.30	19.38	19.03	19.12	4337039
2012-05-21	19.20	19.33	19.04	19.12	3730743
2012-05-22	19.12	19.39	19.09	19.37	4907859
2012-05-23	19.27	19.31	18.96	19.14	3825601
2012-05-24	19.20	19.25	18.97	19.04	5019436
2012-05-25	19.10	19.39	19.04	19.32	3393841
2012-05-29	19.38	19.48	19.19	19.46	2912328
2012-05-30	19.29	19.39	19.22	19.29	3550102
2012-05-31	19.29	19.50	19.28	19.37	5234700
2012-06-01	19.15	19.47	18.68	18.68	3527531
2012-06-04	18.67	18.75	18.45	18.59	2858525
2012-06-05	18.52	18.64	18.45	18.57	2405579
2012-06-06	18.64	18.87	18.58	18.86	3419444
2012-06-07	19.02	19.13	18.83	18.88	4058257
2012-06-08	18.87	19.05	18.84	19.05	2956888
2012-06-11	19.14	19.19	18.81	18.84	2894980
2012-06-12	18.79	19.05	18.77	18.91	3022350
2012-06-13	18.91	19.02	18.72	18.77	2652103
2012-06-14	18.75	18.87	18.51	18.73	2878201
2012-06-15	18.75	18.80	18.59	18.76	3683957
2012-06-18	18.66	19.04	18.50	19.04	2857575
2012-06-19	19.03	19.21	18.95	19.17	3630030
2012-06-20	19.14	19.45	19.14	19.41	3467193
2012-06-21	19.51	19.55	18.84	18.87	2997029
2012-06-22	18.94	19.07	18.89	18.93	3694785
2012-06-25	18.76	18.81	18.46	18.58	2677276
2012-06-26	18.59	18.67	18.33	18.58	3136083
2012-06-27	18.66	18.81	18.34	18.49	4540463
2012-06-28	18.39	18.47	18.09	18.37	4516700
2012-06-29	19.27	19.27	18.53	18.83	3391484
2012-07-02	18.88	18.88	18.46	18.56	3503578
2012-07-03	18.57	18.59	18.40	18.44	3353382
2012-07-05	18.42	18.42	17.75	17.78	6799714
2012-07-06	17.70	17.81	17.52	17.59	5940785
2012-07-09	17.32	17.53	17.08	17.09	6759795
2012-07-10	16.79	17.07	16.77	17.07	7923162
2012-07-11	17.04	17.17	16.96	17.06	5009701
2012-07-12	16.86	16.86	16.22	16.26	8089798
2012-07-13	16.25	16.44	16.11	16.15	5949742
2012-07-16	16.03	16.04	15.62	15.63	7255294
2012-07-17	15.73	15.73	15.22	15.45	8439112
2012-07-18	15.45	15.72	15.40	15.67	15515017
2012-07-19	15.70	15.70	15.32	15.36	5269825
2012-07-20	15.23	15.27	15.04	15.09	4600655
2012-07-23	14.96	15.27	14.87	14.93	5323218
2012-07-24	14.93	14.99	14.70	14.79	6883560
2012-07-25	14.86	14.90	14.63	14.68	4379238
2012-07-26	14.83	14.89	14.62	14.69	3163650
2012-07-27	14.75	15.11	14.69	15.07	6132827
2012-07-30	15.03	15.03	14.87	14.90	3722679
2012-07-31	14.90	15.03	14.85	15.01	5162536
2012-08-01	15.05	15.19	14.97	15.12	6684591
2012-08-02	15.00	15.19	15.00	15.15	6633817
2012-08-03	15.23	15.46	15.16	15.40	6419769
2012-08-06	15.35	15.46	14.07	14.17	17953483
2012-08-07	14.33	14.83	14.17	14.77	11896456
2012-08-08	14.83	16.33	14.75	15.97	21328562
2012-08-09	15.98	16.02	15.54	15.82	9467188
2012-08-10	15.73	16.10	15.45	16.04	8918027
2012-08-13	16.06	16.11	15.53	15.63	6556399
2012-08-14	15.71	15.76	15.53	15.72	6314517
2012-08-15	15.69	15.88	15.63	15.67	5416845
2012-08-16	15.72	15.81	15.04	15.26	9139156
2012-08-17	15.28	15.53	15.18	15.46	10110221
2012-08-20	15.41	15.49	15.12	15.29	7098117
2012-08-21	15.31	15.56	15.24	15.32	6397737
2012-08-22	15.28	15.40	15.10	15.13	4220288
2012-08-23	15.13	15.22	15.05	15.14	3972648
2012-08-24	15.10	15.24	15.06	15.15	4980797
2012-08-27	15.14	15.15	14.91	14.94	4168839
2012-08-28	15.00	15.88	14.96	15.62	10679999
2012-08-29	15.53	15.88	15.51	15.64	10145688
2012-08-30	15.54	15.68	15.33	15.46	5287405
2012-08-31	15.52	15.77	15.44	15.66	5299899
2012-09-04	15.66	15.97	15.56	15.89	7619483
2012-09-05	15.91	15.94	15.51	15.57	7073946
2012-09-06	15.68	15.82	15.58	15.75	7082335
2012-09-07	15.75	15.84	15.60	15.70	4708032
2012-09-10	15.71	16.12	15.55	15.93	5100914
2012-09-11	15.92	16.27	15.88	16.13	5408825
2012-09-12	16.27	16.60	16.14	16.22	6377584
2012-09-13	16.18	16.49	16.14	16.35	4113230
2012-09-14	16.35	16.71	16.06	16.46	7278632
2012-09-17	16.46	16.51	16.15	16.22	4255784
2012-09-18	16.22	16.49	16.04	16.42	3777880
2012-09-19	16.49	16.73	16.38	16.57	6193789
2012-09-20	16.54	16.68	16.46	16.56	4091415
2012-09-21	16.57	16.67	16.33	16.44	6251483
2012-09-24	16.42	16.44	16.22	16.33	4361034
2012-09-25	16.34	16.38	15.87	15.92	7015532
2012-09-26	15.97	16.39	15.91	16.24	5061409
2012-09-27	16.29	16.49	16.24	16.36	2826462
2012-09-28	16.24	16.33	15.95	16.02	5452768
2012-10-01	16.10	16.75	15.96	16.71	6851831
2012-10-02	16.71	16.76	16.53	16.54	5178631
2012-10-03	16.61	16.65	16.30	16.34	5409953
2012-10-04	16.42	16.49	16.22	16.44	4624970
2012-10-05	16.53	16.72	16.31	16.37	3733216
2012-10-08	16.34	16.40	16.23	16.28	2670618
2012-10-09	16.41	16.67	16.27	16.31	6908022
2012-10-10	16.33	16.42	16.05	16.06	4251515
2012-10-11	16.17	16.53	16.09	16.11	6326768
2012-10-12	16.21	16.29	15.93	16.02	2943959
2012-10-15	16.11	16.20	16.03	16.13	2815169
2012-10-16	16.16	16.30	16.14	16.30	2519708
2012-10-17	16.39	16.53	16.30	16.49	2828425
2012-10-18	16.42	16.63	16.40	16.62	3120411
2012-10-19	16.56	16.62	16.38	16.44	3530584
2012-10-22	16.42	16.63	16.39	16.62	4248141
2012-10-23	16.43	16.43	16.07	16.14	3360445
2012-10-24	16.19	16.40	16.13	16.40	3747033
2012-10-25	16.53	16.64	16.30	16.37	4476429
2012-10-26	16.41	16.65	16.37	16.54	2972818
2012-10-31	16.52	17.00	16.47	16.81	3618965
2012-11-01	16.85	17.22	16.81	17.19	7249300
2012-11-02	17.32	17.40	17.11	17.13	2481497
2012-11-05	17.09	17.13	16.81	17.07	2585334
2012-11-06	17.13	17.38	17.10	17.26	2665825
2012-11-07	17.18	17.25	16.87	17.02	3220128
2012-11-08	16.99	17.16	16.65	16.71	4680154
2012-11-09	16.65	16.87	16.50	16.81	5164997
2012-11-12	16.81	16.92	16.73	16.91	3933082
2012-11-13	16.82	17.23	16.72	17.11	4309260
2012-11-14	17.08	17.11	16.70	16.74	5607795
2012-11-15	16.72	16.83	16.55	16.76	4258369
2012-11-16	16.74	17.03	16.60	16.88	9164076
2012-11-19	17.70	18.80	17.65	18.72	21736506
2012-11-20	18.65	19.08	18.59	19.07	8867194
2012-11-21	19.02	19.13	18.86	18.99	4710008
2012-11-23	19.10	19.30	19.01	19.25	2625561
2012-11-26	19.11	19.38	19.02	19.36	5441588
2012-11-27	19.33	19.40	19.04	19.11	5243914
2012-11-28	18.95	19.26	18.92	19.08	5121374
2012-11-29	19.11	19.25	19.03	19.19	3737188
2012-11-30	19.15	19.21	19.01	19.17	3864226
2012-12-03	19.25	19.37	19.13	19.22	4153753
2012-12-04	19.24	19.31	19.03	19.28	4893579
2012-12-05	19.33	19.68	19.30	19.60	5846349
2012-12-06	19.60	19.74	19.58	19.68	4053553
2012-12-07	19.69	19.74	19.38	19.63	4302832
2012-12-10	19.59	19.64	19.47	19.56	3677628
2012-12-11	19.55	19.85	19.53	19.71	3942633
2012-12-12	19.74	19.91	19.64	19.71	2570821
2012-12-13	19.74	19.90	19.52	19.60	2785082
2012-12-14	19.52	19.85	19.52	19.65	4136922
2012-12-17	19.67	19.74	19.62	19.70	3096985
2012-12-18	19.76	19.85	19.61	19.79	3149732
2012-12-19	19.76	19.76	19.56	19.60	2907090
2012-12-20	19.68	19.76	19.60	19.70	3009024
2012-12-21	19.63	19.72	19.31	19.47	4990927
2012-12-24	19.46	19.59	19.32	19.58	1367722
2012-12-26	19.56	19.59	19.25	19.29	1841282
2012-12-27	19.35	19.43	19.17	19.37	2179282
2012-12-28	19.26	19.38	19.15	19.18	1831071
2012-12-31	19.11	19.45	19.08	19.40	2916983
2013-01-02	19.71	19.99	19.61	19.98	3410084
2013-01-03	19.92	20.50	19.83	20.35	5738978
2013-01-04	20.33	20.44	20.15	20.34	4166332
2013-01-07	20.22	20.30	20.03	20.22	3549465
2013-01-08	20.25	20.39	20.13	20.32	4083252
2013-01-09	20.31	20.32	20.07	20.28	4621280
2013-01-10	20.36	20.37	20.11	20.16	2598413
2013-01-11	20.23	20.34	20.01	20.32	2810259
2013-01-14	20.34	20.50	20.20	20.45	1828714
2013-01-15	20.36	20.44	20.22	20.41	1443372
2013-01-16	20.33	20.53	20.33	20.46	1346704
2013-01-17	20.51	21.44	20.50	21.23	7874904
2013-01-18	21.55	22.10	21.53	21.85	13499386
2013-01-22	21.80	22.17	21.76	22.15	5025235
2013-01-23	22.08	22.36	21.88	22.27	4997051
2013-01-24	22.24	22.41	22.14	22.30	2497353
2013-01-25	22.31	22.50	22.24	22.44	2425199
2013-01-28	22.45	22.50	22.24	22.26	3656013
2013-01-29	22.79	22.86	22.47	22.50	7734344
2013-01-30	22.46	22.58	22.08	22.21	6008586
2013-01-31	22.15	22.42	22.08	22.12	5961078
2013-02-01	22.95	23.04	22.65	22.80	8426169
2013-02-04	22.50	23.12	22.29	22.83	6745728
2013-02-05	22.90	23.15	22.88	23.06	3691144
2013-02-06	23.00	23.46	22.99	23.39	4756083
2013-02-07	23.44	23.90	23.41	23.77	9337911
2013-02-08	23.73	23.81	23.58	23.78	5680563
2013-02-11	23.69	23.76	23.47	23.64	2699518
2013-02-12	23.71	23.75	23.43	23.51	4222221
2013-02-13	23.52	23.92	23.52	23.86	4463454
2013-02-14	23.86	24.24	23.78	24.22	4730889
2013-02-15	24.06	24.22	23.91	24.01	5144936
2013-02-19	24.12	24.31	23.89	24.13	4794481
2013-02-20	24.08	24.14	23.51	23.56	8058618
2013-02-21	23.52	23.55	23.10	23.40	5380324
2013-02-22	23.50	23.93	23.42	23.80	4266966
2013-02-25	23.86	23.91	23.23	23.26	7067691
2013-02-26	22.41	22.68	21.79	22.40	16214512
2013-02-27	22.90	22.90	22.40	22.54	6167299
2013-02-28	22.59	22.88	22.45	22.67	5192966
2013-03-01	22.65	23.37	22.60	23.18	5716158
2013-03-04	23.10	23.43	23.05	23.21	5092263
2013-03-05	23.38	23.58	23.11	23.33	4068365
2013-03-06	23.44	23.69	23.35	23.57	3684144
2013-03-07	23.71	24.12	23.60	23.77	3955114
2013-03-08	23.93	24.16	23.90	24.00	3701636
2013-03-11	23.93	24.02	23.70	23.79	4029560
2013-03-12	23.74	23.93	23.66	23.86	2306603
2013-03-13	23.85	24.31	23.80	24.21	4767788
2013-03-14	24.21	24.46	24.06	24.36	2906663
2013-03-15	24.29	24.49	24.15	24.41	5276498
2013-03-18	24.16	24.34	23.94	24.28	2147056
2013-03-19	24.33	24.46	23.85	24.17	3779044
2013-03-20	24.25	24.28	24.06	24.08	3529583
2013-03-21	24.00	24.12	23.87	23.95	2324324
2013-03-22	24.02	24.16	23.93	24.13	2183051
2013-03-25	24.18	24.41	23.97	24.04	2779206
2013-03-26	24.16	24.28	24.06	24.21	2982277
2013-03-27	24.08	24.23	23.91	24.18	2007244
2013-03-28	24.22	24.85	24.05	24.82	5148778
2013-04-01	24.76	24.82	24.31	24.65	3346058
2013-04-02	24.73	25.10	24.61	24.75	4768488
2013-04-03	24.72	24.79	24.18	24.46	4083350
2013-04-04	24.43	24.86	24.39	24.70	4399097
2013-04-05	24.33	24.47	23.88	24.03	6024044
2013-04-08	23.99	24.04	23.41	23.77	4808504
2013-04-09	23.77	23.88	23.43	23.68	3500523
2013-04-10	23.76	23.80	23.47	23.59	4606372
2013-04-11	23.42	23.77	22.47	23.75	4386265
2013-04-12	23.71	24.00	23.67	23.88	2611965
2013-04-15	23.85	23.88	23.24	23.26	4594218
2013-04-16	23.43	23.80	23.39	23.67	3939405
2013-04-17	23.53	23.61	23.24	23.54	3949317
2013-04-18	23.58	23.66	23.37	23.61	2867201
2013-04-19	23.74	24.20	23.68	24.08	3798777
2013-04-22	24.11	24.34	23.71	24.25	2448174
2013-04-23	24.32	24.78	24.31	24.63	3459492
2013-04-24	24.66	24.98	24.65	24.82	3771823
2013-04-25	24.88	24.98	24.66	24.88	3904652
2013-04-26	24.89	24.99	24.69	24.72	1942545
2013-04-29	24.81	24.84	24.45	24.50	3259571
2013-04-30	24.49	24.66	24.32	24.63	2078482
2013-05-01	24.52	24.62	24.28	24.37	1859209
2013-05-02	24.40	24.68	24.35	24.61	2102909
2013-05-03	24.80	25.12	24.73	24.93	2993241
2013-05-06	23.93	24.23	23.39	24.10	12721936
2013-05-07	24.42	24.77	24.29	24.60	5404507
2013-05-08	24.61	25.22	24.55	25.01	6114901
2013-05-09	25.08	25.22	24.82	24.88	4765174
2013-05-10	24.92	24.96	24.59	24.75	5135594
2013-05-13	24.64	24.70	24.48	24.60	3149130
2013-05-14	24.68	25.17	24.68	24.93	8921096
2013-05-15	24.88	25.13	24.80	25.03	9286492
2013-05-16	25.00	25.16	24.85	24.88	5283950
2013-05-17	24.93	25.02	24.82	24.95	3224593
2013-05-20	24.97	25.10	24.70	24.76	3636963
2013-05-21	24.84	25.42	24.84	25.26	6160950
2013-05-22	25.36	25.65	25.26	25.31	4864731
2013-05-23	25.08	25.21	24.77	24.92	4743681
2013-05-24	24.72	24.93	24.54	24.87	1848494
2013-05-28	25.06	25.24	24.64	24.86	3022000
2013-05-29	25.85	25.86	25.11	25.36	6157285
2013-05-30	25.42	25.76	25.21	25.49	5618486
2013-05-31	25.40	25.58	24.99	25.00	3618670
2013-06-03	24.95	25.02	24.48	24.84	4094690
2013-06-04	24.75	25.31	24.75	25.20	4292280
2013-06-05	25.10	25.15	24.69	24.74	3401861
2013-06-06	24.70	24.88	24.51	24.81	2537516
2013-06-07	25.20	25.34	24.79	25.05	4175593
2013-06-10	25.06	25.63	25.06	25.45	5573076
2013-06-11	25.23	25.70	25.14	25.50	2833831
2013-06-12	25.62	25.85	25.42	25.42	3742196
2013-06-13	25.40	25.79	25.37	25.71	2340681
2013-06-14	25.77	25.87	25.39	25.56	2661872
2013-06-17	25.73	25.86	25.50	25.65	2985491
2013-06-18	25.50	25.92	25.47	25.88	3941155
2013-06-19	25.90	26.00	25.53	25.53	3133612
2013-06-20	25.37	25.61	25.14	25.22	4325542
2013-06-21	25.38	25.44	24.90	25.19	4140170
2013-06-24	25.04	25.24	24.74	24.97	2519749
2013-06-25	25.27	25.42	25.03	25.04	2156595
2013-06-26	25.16	25.26	25.02	25.14	1994846
2013-06-27	25.32	25.62	25.21	25.23	2250865
2013-06-28	25.22	25.75	25.07	25.68	4008894
2013-07-01	25.79	26.10	25.69	26.05	3248250
2013-07-02	26.05	26.50	25.93	26.33	4880712
2013-07-03	26.18	26.37	26.00	26.03	2697900
2013-07-05	26.16	26.36	26.06	26.32	2150207
2013-07-08	26.46	26.74	26.39	26.57	2152940
2013-07-09	26.73	26.73	26.26	26.32	3206308
2013-07-10	26.45	26.79	26.38	26.77	4751214
2013-07-11	27.00	27.21	26.87	27.01	3970254
2013-07-12	27.00	27.21	26.94	27.19	1851436
2013-07-15	27.19	27.51	27.18	27.47	3364508
2013-07-16	27.38	27.54	27.17	27.20	2633344
2013-07-17	27.36	27.43	26.97	27.02	2870409
2013-07-18	27.09	27.27	26.89	26.95	2735965
2013-07-19	27.03	27.11	26.87	27.07	1612278
2013-07-22	27.04	27.15	26.95	27.05	1439653
2013-07-23	27.10	27.25	27.06	27.15	1618703
2013-07-24	27.21	27.24	26.97	27.07	1751124
2013-07-25	27.05	27.15	26.76	27.10	1900340
2013-07-26	27.00	27.29	26.87	27.15	1605138
2013-07-29	27.15	27.17	26.97	27.03	1633275
2013-07-30	27.16	27.52	27.15	27.31	3389093
2013-07-31	27.33	27.66	27.08	27.62	4252249
2013-08-01	27.88	28.56	27.86	28.46	5807896
2013-08-02	28.45	28.58	27.86	28.51	3503631
2013-08-05	29.53	29.85	29.27	29.69	13385831
2013-08-06	29.63	30.74	29.55	30.71	10176934
2013-08-07	30.52	30.93	30.17	30.60	4783930
2013-08-08	30.77	31.01	30.60	30.77	9612753
2013-08-09	30.83	31.41	30.64	31.36	3005941
2013-08-12	31.24	31.49	31.13	31.26	5058430
2013-08-13	31.36	31.97	31.24	31.83	4559229
2013-08-14	31.83	32.40	31.74	31.80	4613898
2013-08-15	31.44	31.59	31.04	31.47	4285514
2013-08-16	31.37	31.61	31.35	31.44	2986152
2013-08-19	31.37	31.98	31.37	31.66	3845441
2013-08-20	31.64	32.11	31.62	31.83	3740710
2013-08-21	31.86	31.91	31.53	31.53	3221799
2013-08-22	31.55	31.72	31.33	31.40	2905727
2013-08-23	31.43	31.61	31.25	31.48	2620208
2013-08-26	30.85	30.89	29.12	29.17	11798677
2013-08-27	28.92	29.41	28.72	29.12	5973498
2013-08-28	29.01	29.16	28.44	28.45	6177147
2013-08-29	28.45	29.05	28.32	28.91	5032391
2013-08-30	28.99	29.03	28.82	28.95	3383997
2013-09-03	29.18	29.27	28.65	28.84	6212426
2013-09-04	28.84	29.53	28.75	29.52	5356563
2013-09-05	29.49	29.83	29.36	29.76	4583462
2013-09-06	29.79	29.87	28.97	29.50	5897436
2013-09-09	29.52	29.92	29.51	29.85	5357794
2013-09-10	29.98	30.01	29.65	29.85	4458142
2013-09-11	29.85	30.13	29.70	30.08	5340057
2013-09-12	30.08	30.33	29.97	30.20	4043921
2013-09-13	30.26	30.38	30.03	30.25	3146787
2013-09-16	30.50	30.56	30.17	30.30	3783031
2013-09-17	30.26	30.37	30.16	30.27	3457817
2013-09-18	30.30	30.54	29.92	30.43	3449808
2013-09-19	30.49	30.49	30.02	30.42	4059513
2013-09-20	30.47	30.53	30.27	30.32	4849608
2013-09-23	30.25	30.35	29.61	29.87	3042898
2013-09-24	29.89	29.90	29.34	29.37	4674225
2013-09-25	29.50	29.62	28.64	28.67	8788787
2013-09-26	28.68	28.73	28.26	28.54	6588505
2013-09-27	28.43	28.84	28.40	28.60	5637710
2013-09-30	28.43	28.58	28.18	28.28	5462254
2013-10-01	28.21	28.51	28.13	28.50	4488036
2013-10-02	28.32	28.81	28.23	28.36	4464274
2013-10-03	28.23	28.41	28.03	28.23	4442967
2013-10-04	28.23	28.91	28.19	28.84	4718099
2013-10-07	29.12	29.18	28.72	28.73	4763735
2013-10-08	28.70	28.74	28.19	28.30	3942181
2013-10-09	28.66	28.90	28.51	28.70	4485477
2013-10-10	28.88	29.32	28.88	29.30	3145823
2013-10-11	29.31	29.78	29.25	29.76	3152573
2013-10-14	29.51	29.51	29.16	29.35	2315123
2013-10-15	29.40	29.53	29.19	29.25	1967108
2013-10-16	29.30	29.58	29.18	29.56	2053772
2013-10-17	29.53	29.89	29.44	29.77	2698249
2013-10-18	29.75	29.75	28.05	28.45	9218618
2013-10-21	28.39	28.44	27.91	28.19	3752766
2013-10-22	28.28	28.90	28.16	28.89	6532614
2013-10-23	28.81	29.04	28.55	28.64	5250991
2013-10-24	28.67	28.71	28.30	28.33	3046046
2013-10-25	28.28	28.35	28.06	28.14	3231589
2013-10-28	28.24	28.59	28.22	28.43	4184982
2013-10-29	28.45	28.85	28.35	28.54	3648546
2013-10-30	28.51	28.52	27.51	27.76	5246766
2013-10-31	27.79	27.87	27.39	27.67	4673647
2013-11-01	27.69	27.86	27.55	27.71	4051164
2013-11-04	27.86	27.89	27.33	27.57	3164205
2013-11-05	27.61	28.13	27.55	27.85	4690266
2013-11-06	27.87	28.08	27.69	27.99	2891532
2013-11-07	27.97	28.01	27.48	27.56	3944299
2013-11-08	27.63	28.05	27.43	28.00	2730580
2013-11-11	27.87	28.03	27.80	27.92	2024274
2013-11-12	27.89	28.16	27.71	28.06	3233357
2013-11-13	28.02	28.55	27.94	28.53	6567969
2013-11-14	28.20	28.67	27.85	28.63	4682738
2013-11-15	28.71	28.92	28.46	28.77	5481775
2013-11-18	30.01	30.22	29.03	29.42	9563326
2013-11-19	29.36	30.83	29.30	30.78	8734631
2013-11-20	30.84	31.11	30.75	30.91	5234811
2013-11-21	31.06	31.58	31.02	31.40	3361261
2013-11-22	31.45	31.85	31.07	31.82	3634328
2013-11-25	31.78	31.95	31.55	31.58	2676122
2013-11-26	31.57	31.93	31.46	31.69	2693642
2013-11-27	31.82	31.82	31.51	31.65	2269634
2013-11-29	31.15	31.98	31.06	31.69	1619193
2013-12-02	31.59	32.18	31.45	31.96	3158608
2013-12-03	32.02	32.99	32.00	32.84	5455002
2013-12-04	32.68	33.50	32.51	33.36	7043507
2013-12-05	33.29	33.29	32.38	32.91	6599078
2013-12-06	33.11	33.98	33.11	33.82	3832730
2013-12-09	33.83	34.15	33.65	33.79	3640429
2013-12-10	33.88	34.08	33.51	33.97	3755355
2013-12-11	34.08	34.38	33.86	33.93	3188475
2013-12-12	33.79	33.96	33.32	33.59	3724296
2013-12-13	33.75	33.75	33.03	33.11	3842681
2013-12-16	33.36	33.74	33.22	33.59	4244701
2013-12-17	33.54	33.64	33.13	33.16	3253859
2013-12-18	33.32	33.92	33.13	33.90	3744809
2013-12-19	33.75	33.93	33.50	33.84	3485394
2013-12-20	33.84	33.89	33.19	33.21	5309265
2013-12-23	33.47	33.57	33.14	33.34	1778026
2013-12-24	33.28	33.48	33.18	33.44	598798
2013-12-26	33.42	33.63	33.20	33.30	1394877
2013-12-27	33.38	33.56	33.31	33.47	1046480
2013-12-30	33.45	33.64	33.33	33.58	1215385
2013-12-31	33.58	33.89	33.28	33.46	1367772
2014-01-02	33.52	33.53	33.09	33.17	2001435
2014-01-03	33.28	33.67	33.03	33.42	1519196
2014-01-06	33.65	33.73	33.18	33.20	3024483
2014-01-07	33.38	33.62	33.21	33.31	4331369
2014-01-08	33.35	34.38	33.19	33.92	5028284
2014-01-09	33.97	34.92	33.90	34.60	4758159
2014-01-10	34.61	34.90	34.15	34.84	5312848
2014-01-13	34.65	34.73	33.83	33.90	3133433
2014-01-14	33.91	34.64	33.91	34.47	3135214
2014-01-15	34.63	34.79	34.44	34.78	2325625
2014-01-16	34.76	35.74	34.26	35.04	6105657
2014-01-17	34.98	35.09	34.48	35.04	2506579
2014-01-21	35.43	35.48	34.92	34.99	4646589
2014-01-22	35.17	35.67	35.07	35.58	2203521
2014-01-23	35.32	35.50	35.12	35.46	2558452
2014-01-24	35.21	35.21	34.59	34.77	4412246
2014-01-27	34.90	34.98	34.27	34.65	3238263
2014-01-28	34.80	35.01	34.46	34.66	3083103
2014-01-29	34.53	34.73	34.15	34.39	3003232
2014-01-30	34.52	34.61	34.26	34.49	3770551
2014-01-31	35.68	38.25	35.61	37.40	12041138
2014-02-03	37.35	37.79	35.94	36.02	6871115
2014-02-04	36.26	36.52	35.21	35.47	6792090
2014-02-05	35.44	35.86	35.25	35.59	3978400
2014-02-06	35.65	35.97	35.38	35.70	3298905
2014-02-07	35.74	36.30	35.54	36.09	3909633
2014-02-10	36.09	36.62	35.99	36.50	3592052
2014-02-11	36.45	36.77	36.15	36.76	4236930
2014-02-12	36.73	37.16	36.49	36.89	3858230
2014-02-13	36.78	37.62	36.73	37.47	3052551
2014-02-14	37.47	37.73	37.23	37.73	2422682
2014-02-18	37.88	38.53	37.88	38.34	3083520
2014-02-19	38.25	38.41	37.94	38.29	3180027
2014-02-20	38.31	39.31	38.31	39.17	3759007
2014-02-21	39.30	39.32	38.48	38.91	3838294
2014-02-24	39.00	39.19	38.51	38.86	2770506
2014-02-25	39.02	39.54	38.87	38.93	3849943
2014-02-26	38.96	39.45	38.89	39.11	2960944
2014-02-27	39.05	39.25	38.58	38.91	3929739
2014-02-28	38.92	39.55	38.90	39.45	3366302
2014-03-03	39.05	39.05	38.30	38.81	4367542
2014-03-04	39.24	39.73	39.17	39.60	4431167
2014-03-05	39.73	40.80	39.63	40.42	5059705
2014-03-06	40.42	40.49	40.02	40.17	3237252
2014-03-07	40.27	40.36	39.92	40.27	1959527
2014-03-10	40.23	40.60	39.91	40.19	3023245
2014-03-11	40.28	40.39	39.65	39.74	2914459
2014-03-12	39.65	40.48	39.62	40.47	2325697
2014-03-13	40.50	40.80	40.29	40.47	2348602
2014-03-14	40.36	41.50	40.36	41.48	3978412
2014-03-17	41.56	41.91	41.44	41.67	3383553
2014-03-18	41.75	42.38	41.75	42.33	3350550
2014-03-19	42.40	42.49	41.58	41.91	4495013
2014-03-20	41.88	42.34	41.50	42.29	2027322
2014-03-21	42.63	42.86	42.29	42.37	3904897
2014-03-24	42.50	42.76	42.12	42.37	1974441
2014-03-25	42.39	42.64	42.16	42.43	2839545
2014-03-26	42.54	42.99	42.19	42.87	3316058
2014-03-27	42.82	42.97	42.36	42.87	2391001
2014-03-28	42.90	43.45	42.86	43.15	1985687
2014-03-31	43.80	44.22	43.28	44.01	3312871
2014-04-01	44.13	44.24	43.32	43.45	4026536
2014-04-02	43.47	43.48	41.35	41.44	8327016
2014-04-03	41.42	42.00	41.36	41.99	5031639
2014-04-04	42.16	42.28	41.19	41.22	3629818
2014-04-07	41.22	41.73	40.92	41.02	3285930
2014-04-08	41.05	41.74	40.79	41.59	4117686
2014-04-09	41.66	42.44	41.61	42.29	3413902
2014-04-10	42.25	42.54	41.24	41.32	4588423
2014-04-11	41.31	42.05	41.28	41.67	3036623
2014-04-14	41.92	42.40	41.72	42.38	2679918
2014-04-15	42.46	42.83	41.60	42.44	3230688
2014-04-16	42.73	43.36	42.06	42.75	4069001
2014-04-17	42.64	42.95	42.44	42.65	2070534
2014-04-21	42.74	43.11	42.68	43.03	3408356
2014-04-22	43.20	43.33	42.81	43.20	2166562
2014-04-23	43.17	43.44	43.10	43.25	2375933
2014-04-24	43.29	43.29	41.88	42.50	4299914
2014-04-25	42.54	43.00	42.26	42.43	2749672
2014-04-28	42.68	42.87	42.11	42.52	3156474
2014-04-29	42.36	42.72	41.75	41.80	3043150
2014-04-30	41.79	42.10	41.70	41.97	3409898
2014-05-01	42.24	42.50	41.64	42.41	2629156
2014-05-02	42.34	42.85	42.12	42.65	2455882
2014-05-05	40.53	40.71	38.31	38.44	10995060
2014-05-06	38.56	38.69	38.00	38.25	5311601
2014-05-07	38.36	39.26	38.31	39.23	3890912
2014-05-08	39.21	39.77	38.91	39.16	4027006
2014-05-09	39.10	39.48	39.03	39.43	2722438
2014-05-12	39.68	39.85	39.60	39.83	2866311
2014-05-13	39.86	40.50	39.86	40.10	2449832
2014-05-14	40.05	40.45	39.82	40.15	1956952
2014-05-15	40.05	40.63	39.66	40.60	2657815
2014-05-16	40.79	41.06	40.49	40.90	2700511
2014-05-19	40.68	41.06	40.54	40.97	1677776
2014-05-20	41.00	41.20	40.50	40.64	3190093
2014-05-21	40.66	40.74	39.72	39.78	2865542
2014-05-22	39.71	39.83	38.67	39.13	4406677
2014-05-23	39.34	39.81	39.27	39.72	2254874
2014-05-27	40.01	41.88	39.97	41.54	6179957
2014-05-28	41.46	41.62	40.73	40.75	4561502
2014-05-29	42.38	44.00	42.18	43.25	11088831
2014-05-30	42.69	43.46	42.33	42.46	4696648
2014-06-02	42.56	43.47	42.52	43.40	2944817
2014-06-03	42.29	43.63	42.04	42.08	8088680
2014-06-04	42.15	42.37	41.35	41.43	4948917
2014-06-05	41.53	41.62	40.70	40.90	5849816
2014-06-06	40.64	40.81	40.00	40.12	5381372
2014-06-09	39.71	39.75	37.38	37.50	12264420
2014-06-10	36.80	36.97	35.51	36.07	14593250
2014-06-11	36.05	36.34	35.63	36.09	6607913
2014-06-12	35.74	35.90	35.03	35.17	7890019
2014-06-13	35.16	35.50	35.05	35.43	5927677
2014-06-16	35.45	35.50	34.90	35.15	4037532
2014-06-17	35.18	35.50	35.11	35.47	3588448
2014-06-18	35.90	36.29	35.68	36.04	7990884
2014-06-19	36.09	36.11	35.78	35.97	5151057
2014-06-20	36.07	36.56	35.93	36.44	6384966
2014-06-23	36.40	36.62	36.18	36.27	2787844
2014-06-24	36.26	36.52	35.91	36.03	3371786
2014-06-25	35.93	36.46	35.69	36.38	3110652
2014-06-26	36.43	37.05	36.27	37.03	4973953
2014-06-27	36.97	37.45	36.77	37.44	3968747
2014-06-30	37.22	37.56	36.93	37.54	4776494
2014-07-01	37.50	38.35	37.47	37.87	5851485
2014-07-02	37.91	39.16	37.74	38.96	7285712
2014-07-03	39.10	39.11	38.28	38.51	3508372
2014-07-07	38.44	39.11	38.36	39.02	4319786
2014-07-08	39.08	39.32	39.00	39.24	4143733
2014-07-09	39.32	39.48	38.75	38.81	3704443
2014-07-10	38.48	39.29	38.35	39.13	2583870
2014-07-11	38.86	39.72	38.86	39.68	2564040
2014-07-14	39.80	40.01	39.59	39.85	2681441
2014-07-15	39.92	39.96	39.18	39.26	2803367
2014-07-16	39.42	39.64	39.05	39.23	2054548
2014-07-17	39.25	39.48	38.85	39.06	1818708
2014-07-18	39.00	39.63	38.92	39.48	1712354
2014-07-21	39.38	39.38	38.62	38.76	2674799
2014-07-22	38.93	39.63	38.84	39.54	2109663
2014-07-23	39.50	39.75	39.25	39.29	1800699
2014-07-24	39.20	39.83	39.05	39.77	2569582
2014-07-25	38.94	39.59	38.94	39.54	2295249
2014-07-28	40.94	41.88	40.31	40.56	7853605
2014-07-29	40.71	41.08	39.03	39.17	9336150
2014-07-30	39.25	39.28	38.09	38.20	7750935
2014-07-31	37.57	37.76	37.10	37.21	32322769
2014-08-01	37.10	37.56	37.00	37.05	11397588
2014-08-04	37.20	37.47	37.01	37.24	6145634
2014-08-05	37.21	37.35	36.69	36.74	6114826
2014-08-06	36.51	37.20	36.46	37.13	5467905
2014-08-07	37.19	37.29	36.12	36.39	4984488
2014-08-08	36.86	36.91	36.31	36.87	4852217
2014-08-11	37.02	37.44	36.90	37.31	3741438
2014-08-12	37.30	37.42	37.12	37.37	3315293
2014-08-13	37.45	37.70	37.32	37.66	3477984
2014-08-14	37.75	37.80	37.46	37.59	2442580
2014-08-15	37.63	37.80	37.21	37.39	2830229
2014-08-18	37.67	37.67	37.22	37.32	2353458
2014-08-19	37.43	37.87	37.41	37.56	3883336
2014-08-20	37.73	37.73	37.23	37.42	2711593
2014-08-21	37.81	37.81	37.41	37.45	2636520
2014-08-22	37.59	37.64	36.84	37.02	2665699
2014-08-25	37.32	37.46	37.15	37.46	2144764
2014-08-26	37.55	37.55	36.80	37.22	3634197
2014-08-27	37.25	37.90	36.88	37.71	4977321
2014-08-28	37.70	38.20	37.48	38.04	5080292
2014-08-29	38.03	38.11	37.82	38.06	3121682
2014-09-02	38.14	38.39	38.00	38.37	3124012
2014-09-03	38.37	38.39	37.72	37.79	3816505
2014-09-04	37.78	38.09	37.30	37.39	3330063
2014-09-05	37.40	37.91	37.22	37.89	2336406
2014-09-08	37.88	38.57	37.80	38.32	3473147
2014-09-09	38.22	38.27	38.03	38.23	2905153
2014-09-10	38.47	38.90	38.31	38.82	3904708
2014-09-11	38.61	38.93	38.44	38.81	2994964
2014-09-12	38.88	38.89	38.12	38.26	4142103
2014-09-15	38.24	38.41	38.01	38.30	3653164
2014-09-16	38.32	39.15	38.18	39.08	2680376
2014-09-17	39.09	39.09	38.18	38.43	4157479
2014-09-18	38.65	38.86	38.33	38.78	2952608
2014-09-19	38.96	39.01	38.50	38.51	3845546
2014-09-22	38.44	38.44	37.73	37.87	2927509
2014-09-23	37.70	38.12	37.14	37.23	4705534
2014-09-24	37.28	38.40	37.16	38.24	4175473
2014-09-25	37.99	38.11	37.53	37.78	3065296
2014-09-26	37.97	38.19	37.58	37.74	2267800
2014-09-29	37.53	38.98	37.41	38.85	3940613
2014-09-30	38.93	39.87	38.83	39.37	6447222
2014-10-01	39.82	40.09	39.39	39.99	7032508
2014-10-02	39.94	41.17	39.94	40.83	7755008
2014-10-03	41.13	41.84	41.07	41.70	7494490
2014-10-06	41.90	42.00	41.07	41.52	4372394
2014-10-07	41.43	41.59	41.04	41.05	3954741
2014-10-08	41.08	41.55	40.75	41.52	4564572
2014-10-09	41.51	42.10	40.83	40.96	3822251
2014-10-10	40.86	41.31	40.37	40.42	2934432
2014-10-13	40.35	40.59	39.24	39.34	5566557
2014-10-14	39.53	39.85	38.97	39.52	4825497
2014-10-15	39.12	39.42	37.75	38.85	5776362
2014-10-16	38.01	38.46	37.02	37.12	7283749
2014-10-17	37.68	38.31	37.35	37.56	5635211
2014-10-20	37.57	38.40	37.56	38.35	2690854
2014-10-21	38.61	39.18	38.61	39.01	3444644
2014-10-22	38.92	39.14	38.43	38.55	3430493
2014-10-23	38.85	38.97	38.23	38.32	3109390
2014-10-24	38.37	38.80	38.23	38.74	2127450
2014-10-27	38.71	39.03	38.31	38.80	2369428
2014-10-28	39.05	39.57	38.88	39.36	2455339
2014-10-29	39.25	39.52	38.57	38.96	2196318
2014-10-30	39.19	39.95	38.90	39.62	3143833
2014-10-31	39.96	40.37	39.81	40.35	2698110
2014-11-03	40.35	40.97	40.35	40.83	3081976
2014-11-04	40.82	41.34	40.75	41.03	2969327
2014-11-05	41.52	42.00	41.25	41.46	2728866
2014-11-06	41.50	41.78	41.20	41.53	2512219
2014-11-07	41.50	41.57	40.51	41.11	3452070
2014-11-10	41.27	41.49	40.52	40.74	3282441
2014-11-11	40.82	41.24	40.50	40.65	3075068
2014-11-12	40.55	40.58	39.62	39.87	4223532
2014-11-13	40.31	41.15	40.26	41.14	1382630
2014-11-14	41.18	41.24	40.32	40.66	3991731
2014-11-17	42.35	43.08	41.51	43.03	9031016
2014-11-18	43.00	43.35	42.17	42.65	7350182
2014-11-19	42.70	43.24	42.49	43.18	5301653
2014-11-20	43.00	43.37	42.54	42.56	5763203
2014-11-21	43.08	43.13	41.97	42.26	5417869
2014-11-24	42.25	42.25	41.16	41.25	7467529
2014-11-25	41.25	41.74	41.22	41.41	5874268
2014-11-26	41.58	42.18	41.53	42.07	2812457
2014-11-28	42.20	42.56	42.10	42.34	1644867
2014-12-01	42.14	42.53	41.08	41.31	4525560
2014-12-02	40.85	41.36	40.33	41.20	7635695
2014-12-03	41.26	41.56	40.31	41.50	6308093
2014-12-04	41.55	41.74	40.56	40.70	5140681
2014-12-05	41.07	42.31	40.99	41.65	7740964
2014-12-08	41.45	41.89	41.01	41.31	4077457
2014-12-09	41.05	41.60	40.89	41.20	5812339
2014-12-10	41.22	41.31	40.39	40.61	6771931
2014-12-11	40.87	42.29	40.78	41.73	5675274
2014-12-12	41.31	41.86	40.79	40.80	5557828
2014-12-15	40.98	41.52	40.59	41.22	5991574
2014-12-16	40.98	41.15	39.56	39.59	6279179
2014-12-17	39.67	39.90	39.07	39.46	5997474
2014-12-18	39.89	39.95	38.25	39.72	9242713
2014-12-19	39.67	40.49	39.47	40.22	6447376
2014-12-22	40.32	41.00	40.18	40.99	4070051
2014-12-23	41.18	41.76	41.09	41.23	4160503
2014-12-24	41.27	41.36	40.27	40.33	1509192
2014-12-26	40.38	40.55	40.14	40.18	1561332
2014-12-29	40.10	40.33	39.37	40.23	3698940
2014-12-30	40.25	40.83	39.75	40.43	2614113
2014-12-31	40.46	40.83	40.06	40.09	2397310
2015-01-02	40.11	40.52	39.60	39.95	3225343
2015-01-05	39.75	40.21	38.99	39.03	3809846
2015-01-06	38.96	39.70	38.89	39.26	4564679
2015-01-07	39.60	40.33	39.47	39.74	3600083
2015-01-08	40.02	41.21	39.94	41.20	5632835
2015-01-09	41.21	41.27	40.10	40.35	3431954
2015-01-12	40.35	40.39	39.00	39.10	4070732
2015-01-13	39.11	39.23	38.39	38.85	6464105
2015-01-14	38.52	39.92	38.48	39.85	6969650
2015-01-15	40.20	40.43	39.54	40.09	6798803
2015-01-16	40.10	40.40	39.48	40.36	3809485
2015-01-20	40.57	40.75	40.04	40.31	4757440
2015-01-21	40.09	40.78	39.97	40.71	3787420
2015-01-22	40.96	41.20	40.48	41.10	4349517
2015-01-23	41.00	41.52	40.90	41.27	3612259
2015-01-26	41.27	41.55	40.80	41.31	3614598
2015-01-27	41.07	41.20	40.51	41.06	3786184
2015-01-28	41.20	41.20	40.13	40.18	4258040
2015-01-29	40.17	40.27	39.47	40.21	5868322
2015-01-30	41.49	42.00	38.89	39.04	10232908
2015-02-02	39.04	39.60	38.51	39.57	5855588
2015-02-03	39.73	39.81	38.77	38.87	7087479
2015-02-04	38.87	39.62	38.86	39.25	4730078
2015-02-05	39.31	40.04	39.31	40.02	3310518
2015-02-06	40.10	40.27	39.60	39.76	3081753
2015-02-09	39.54	39.91	39.43	39.77	2916225
2015-02-10	40.00	40.79	39.85	40.71	3503690
2015-02-11	40.71	40.88	40.05	40.23	2929507
2015-02-12	40.20	40.82	40.05	40.79	3410645
2015-02-13	40.74	41.15	40.52	40.70	3519558
2015-02-17	40.67	41.00	40.24	40.63	2637039
2015-02-18	40.81	41.12	40.35	41.12	2755998
2015-02-19	41.27	41.54	40.90	41.34	3581809
2015-02-20	41.24	41.70	40.80	41.67	4044022
2015-02-23	41.68	41.82	41.32	41.47	2660531
2015-02-24	41.44	41.54	41.00	41.50	2613577
2015-02-25	41.39	41.44	41.07	41.30	1981366
2015-02-26	41.33	41.49	40.69	40.87	2492582
2015-02-27	40.99	41.75	40.88	41.31	2928615
2015-03-02	41.28	42.25	41.16	42.17	3581157
2015-03-03	42.16	42.41	41.74	42.39	3405220
2015-03-04	42.35	42.38	41.23	41.40	4520009
2015-03-05	41.25	41.45	40.40	40.56	3970420
2015-03-06	40.33	41.08	40.27	40.66	4272046
2015-03-09	40.86	40.87	40.35	40.44	2720354
2015-03-10	40.02	40.08	39.55	39.78	4173381
2015-03-11	39.78	39.78	37.35	37.55	16163325
2015-03-12	37.80	38.25	37.37	37.56	6549617
2015-03-13	37.42	37.51	37.10	37.42	4080203
2015-03-16	37.58	38.18	37.47	38.09	5180601
2015-03-17	38.10	38.81	38.09	38.71	4179296
2015-03-18	38.69	39.74	38.33	39.60	5289248
2015-03-19	39.51	40.17	39.47	39.83	3903488
2015-03-20	40.10	40.61	39.89	40.22	4763222
2015-03-23	40.02	40.74	39.69	39.80	5645033
2015-03-24	39.76	39.80	38.35	38.70	10066023
2015-03-25	39.01	39.13	38.29	38.30	4169284
2015-03-26	38.06	38.32	37.69	38.16	3744765
2015-03-27	38.15	38.35	38.00	38.16	2821047
2015-03-30	38.25	38.61	37.94	38.50	3993620
2015-03-31	38.40	38.66	38.10	38.30	4619223
2015-04-01	38.15	38.52	37.74	38.40	4780039
2015-04-02	38.30	39.21	38.26	38.63	3502983
2015-04-06	38.49	39.05	38.35	38.91	2330597
2015-04-07	39.03	39.31	38.90	39.06	2948302
2015-04-08	39.00	39.13	38.50	38.65	3084699
2015-04-09	38.76	38.77	38.36	38.67	5364705
2015-04-10	38.66	39.47	38.62	39.38	2892298
2015-04-13	39.28	39.78	39.20	39.22	2388919
2015-04-14	39.04	39.95	38.94	39.90	2646266
2015-04-15	39.94	40.00	39.55	39.59	2553424
2015-04-16	39.58	39.85	39.28	39.33	2479588
2015-04-17	39.03	39.28	38.79	39.03	2183895
2015-04-20	39.12	39.25	38.48	38.49	3349364
2015-04-21	38.21	38.38	37.24	38.11	6741692
2015-04-22	38.40	38.40	37.53	38.18	3899994
2015-04-23	38.09	38.54	37.88	38.29	2651955
2015-04-24	38.33	38.85	38.26	38.65	3178822
2015-04-27	38.81	39.10	38.77	38.90	2876783
2015-04-28	39.01	39.43	38.75	39.31	3229719
2015-04-29	39.30	39.41	39.00	39.21	3179124
2015-04-30	39.20	39.69	39.05	39.50	4747476
2015-05-01	39.56	40.52	39.34	40.49	5772338
2015-05-04	40.75	41.71	40.67	41.09	7609173
2015-05-05	41.06	41.45	40.66	40.67	5349341
2015-05-06	40.51	40.80	40.02	40.35	4184293
2015-05-07	40.35	40.60	40.00	40.39	2455830
2015-05-08	40.77	41.34	40.69	41.26	4689173
2015-05-11	41.25	41.57	41.11	41.37	2666868
2015-05-12	41.00	41.03	40.37	40.92	4426089
2015-05-13	40.96	41.45	40.95	41.12	3575839
2015-05-14	41.41	41.93	41.40	41.72	3328309
2015-05-15	41.70	42.36	41.50	42.11	3481386
2015-05-18	41.84	42.47	41.80	42.19	3436922
2015-05-19	42.24	43.27	42.23	42.96	5162461
2015-05-20	43.00	43.76	42.97	43.42	5470720
2015-05-21	43.51	43.80	43.12	43.49	4401730
2015-05-22	43.49	43.71	42.92	42.95	2589824
2015-05-26	42.95	43.21	42.66	43.14	3169448
2015-05-27	43.16	43.39	42.57	42.73	3978494
2015-05-28	42.62	42.65	42.07	42.35	3631206
2015-05-29	42.43	42.73	42.30	42.45	3520608
2015-06-01	42.53	42.75	41.86	42.22	2399459
2015-06-02	42.23	42.31	41.68	42.27	2770910
2015-06-03	42.29	42.45	41.74	41.76	3118899
2015-06-04	41.76	42.05	41.28	41.36	2722200
2015-06-05	41.30	41.36	40.80	40.94	2630518
2015-06-08	40.99	41.22	40.72	40.73	2911636
2015-06-09	40.80	41.56	40.71	41.16	3749902
2015-06-10	41.20	41.45	40.91	41.40	3330157
2015-06-11	41.40	41.51	41.16	41.32	3942344
2015-06-12	41.17	41.64	41.10	41.59	2485948
2015-06-15	41.40	42.02	41.32	41.65	3750510
2015-06-16	41.65	42.00	41.51	41.91	2328149
2015-06-17	41.90	42.29	41.67	42.21	2400786
2015-06-18	42.31	42.44	42.27	42.31	2541700
2015-06-19	42.51	43.13	42.50	43.02	4482651
2015-06-22	43.25	43.61	42.89	43.23	2888572
2015-06-23	43.30	44.10	43.15	44.06	4718639
2015-06-24	44.09	45.07	43.88	45.01	6134130
2015-06-25	45.10	45.10	44.55	44.65	4335970
2015-06-26	44.64	44.85	43.45	43.60	4364638
2015-06-29	43.29	43.59	42.91	42.95	3586504
2015-06-30	43.10	43.66	42.58	42.63	4170861
2015-07-01	42.81	43.25	42.66	42.96	3097292
2015-07-02	43.00	43.43	42.74	42.93	2945642
2015-07-06	42.53	42.85	42.00	42.57	3627673
2015-07-07	42.78	43.13	42.16	43.10	3002210
2015-07-08	42.90	43.02	42.61	42.62	2788904
2015-07-09	43.17	43.24	42.66	42.67	4358003
2015-07-10	43.08	43.16	42.78	42.98	2156660
2015-07-13	43.20	43.80	43.15	43.72	3450100
2015-07-14	43.72	44.25	43.72	44.03	4155272
2015-07-15	44.01	44.08	43.19	43.44	4795774
2015-07-16	43.73	43.82	43.29	43.45	4342045
2015-07-17	43.45	43.55	42.82	42.94	3727024
2015-07-20	42.96	43.14	42.63	42.81	2944434
2015-07-21	42.85	42.86	42.39	42.54	3503188
2015-07-22	42.54	43.35	42.48	43.13	3018562
2015-07-23	43.10	43.51	42.87	43.13	2118600
2015-07-24	43.12	43.27	42.83	42.89	2158641
2015-07-27	42.50	42.75	42.15	42.67	2568914
2015-07-28	42.88	43.43	42.49	43.38	3255156
2015-07-29	43.33	43.82	43.09	43.82	2977955
2015-07-30	43.69	44.42	43.49	44.38	4667553
2015-07-31	44.60	44.78	44.32	44.35	5595235
2015-08-03	40.01	40.73	39.61	39.96	26353549
2015-08-04	39.97	42.58	39.85	41.58	14514862
2015-08-05	41.72	41.85	41.06	41.40	4714081
2015-08-06	41.46	42.14	41.03	42.07	4701846
2015-08-07	42.00	42.19	41.56	41.85	4009182
2015-08-10	42.01	42.89	41.86	42.85	4333973
2015-08-11	42.50	42.79	41.85	41.95	4625609
2015-08-12	41.76	42.33	41.17	42.28	3656841
2015-08-13	42.41	42.66	42.25	42.30	4175680
2015-08-14	42.08	42.60	42.03	42.50	5147891
2015-08-17	42.41	43.21	42.22	42.85	2944638
2015-08-18	42.74	43.37	42.66	42.87	3430898
2015-08-19	42.74	43.49	42.60	43.18	5684507
2015-08-20	42.75	43.86	42.65	43.45	5919240
2015-08-21	43.13	43.26	41.65	41.67	5635402
2015-08-24	39.64	41.27	39.05	40.17	7025317
2015-08-25	40.91	40.94	39.74	39.75	6888471
2015-08-26	40.47	40.89	39.71	40.81	4374200
2015-08-27	41.11	42.46	41.07	42.34	4770410
2015-08-28	41.79	42.64	41.63	42.62	3746182
2015-08-31	42.43	42.61	42.00	42.28	3415793
2015-09-01	41.37	42.21	41.15	41.40	4025076
2015-09-02	41.77	42.00	41.52	42.00	2235472
2015-09-03	42.10	43.03	42.04	42.69	3073147
2015-09-04	42.08	42.42	41.96	42.13	2477933
2015-09-08	42.72	42.83	42.24	42.77	4019992
2015-09-09	43.21	43.29	42.40	42.50	2662037
2015-09-10	42.51	43.16	41.95	42.85	3090776
2015-09-11	42.61	43.41	42.39	43.37	3507422
2015-09-14	43.30	43.55	43.02	43.30	3347977
2015-09-15	43.34	43.79	43.19	43.73	4637846
2015-09-16	43.69	43.83	43.28	43.62	2859303
2015-09-17	43.55	44.14	43.44	43.68	3058148
2015-09-18	43.28	43.75	42.86	42.89	5823891
2015-09-21	43.23	43.27	42.47	42.66	3286339
2015-09-22	42.27	42.39	41.55	41.90	3626160
2015-09-23	42.00	42.23	41.60	42.15	4253604
2015-09-24	41.95	43.11	41.64	42.98	4219657
2015-09-25	43.27	43.64	43.13	43.34	3710588
2015-09-28	43.07	43.19	41.60	41.83	3789313
2015-09-29	41.79	41.94	41.38	41.82	3530840
2015-09-30	42.35	43.20	42.28	43.10	4320966
2015-10-01	43.27	43.75	42.78	43.67	3897362
2015-10-02	43.49	44.44	43.15	44.39	3948097
2015-10-05	44.60	45.14	44.48	44.91	4197383
2015-10-06	44.90	45.03	44.32	44.58	3077163
2015-10-07	44.75	44.97	44.30	44.62	4059035
2015-10-08	44.61	46.04	44.45	45.99	5157755
2015-10-09	46.27	46.78	46.02	46.33	5533369
2015-10-12	46.42	47.22	46.40	47.05	3024089
2015-10-13	46.70	46.81	45.40	45.45	5732078
2015-10-14	45.46	45.59	43.82	44.29	5915600
2015-10-15	44.54	44.65	43.47	43.93	5754880
2015-10-16	44.16	45.35	43.95	45.30	4455506
2015-10-19	45.33	46.26	45.33	46.18	3563029
2015-10-20	46.07	46.28	45.82	46.09	1949351
2015-10-21	46.21	46.50	46.00	46.23	2354106
2015-10-22	46.38	47.45	46.18	47.18	3700683
2015-10-23	47.46	47.71	47.07	47.44	2826875
2015-10-26	46.50	46.50	44.74	45.10	9173066
2015-10-27	44.79	45.21	43.89	44.80	6336346
2015-10-28	44.77	45.19	44.39	44.97	4078672
2015-10-29	44.84	45.05	43.83	43.85	4313462
2015-10-30	43.91	44.79	43.90	44.36	4356512
2015-11-02	44.46	44.90	43.96	44.78	3784755
2015-11-03	44.73	45.34	44.56	45.34	3580400
2015-11-04	45.62	46.39	44.95	45.15	2996281
2015-11-05	45.31	45.69	44.98	45.60	2786548
2015-11-06	45.49	45.64	44.83	45.50	2131005
2015-11-09	45.15	45.38	44.74	45.05	1916104
2015-11-10	44.99	45.38	44.79	45.24	2522268
2015-11-11	45.42	45.49	44.74	44.81	1770385
2015-11-12	44.58	44.59	43.41	43.61	3599442
2015-11-13	43.67	43.68	42.89	43.10	3416029
2015-11-16	42.97	44.25	42.90	44.19	2923042
2015-11-17	44.22	44.60	43.75	43.94	4230049
2015-11-18	44.05	45.19	43.95	45.10	4701410
2015-11-19	45.21	45.34	43.73	44.46	4451968
2015-11-20	44.44	44.76	43.43	43.65	5717582
2015-11-23	45.20	48.28	44.98	48.09	17778274
2015-11-24	48.19	49.74	48.10	49.09	14391473
2015-11-25	49.15	50.32	48.84	49.85	8465673
2015-11-27	49.94	50.66	49.72	50.55	3050096
2015-11-30	50.72	50.76	49.59	50.00	7046345
2015-12-01	50.22	50.78	50.05	50.65	5620464
2015-12-02	50.78	51.16	50.44	50.58	4963355
2015-12-03	50.75	51.84	50.75	51.48	9781017
2015-12-04	51.48	52.16	51.32	52.04	7697996
2015-12-07	51.51	52.00	51.18	51.80	7604941
2015-12-08	51.11	53.21	50.62	52.61	9807507
2015-12-09	52.32	53.06	52.11	53.01	8500670
2015-12-10	53.07	54.03	52.87	53.41	8403562
2015-12-11	52.80	53.75	52.37	52.52	4562310
2015-12-14	52.50	52.91	52.15	52.71	4491554
2015-12-15	53.17	54.00	53.07	53.95	4946671
2015-12-16	53.86	54.42	53.53	53.85	5686851
2015-12-17	53.64	53.67	52.46	52.88	4983330
2015-12-18	52.65	52.84	52.05	52.55	7370569
2015-12-21	52.97	53.34	52.60	53.17	3013846
2015-12-22	53.22	53.65	52.91	53.59	2725899
2015-12-23	53.81	54.00	53.66	53.80	2151633
2015-12-24	53.89	54.18	53.89	53.94	959376
2015-12-28	53.75	53.88	53.21	53.53	1515693
2015-12-29	53.75	54.05	53.52	53.90	1951861
2015-12-30	53.61	54.05	53.48	53.78	1534258
2015-12-31	53.49	53.79	53.31	53.33	2338836
2016-01-04	52.44	53.11	52.38	52.96	3567525
2016-01-05	52.29	52.43	51.00	52.30	5282937
2016-01-06	51.72	52.87	51.50	52.26	5437809
2016-01-07	51.52	52.43	51.43	52.17	4630977
2016-01-08	52.54	52.99	52.16	52.30	4583674
2016-01-11	52.49	53.15	52.28	52.72	4849262
2016-01-12	52.66	53.71	52.55	53.58	3186859
2016-01-13	53.67	53.95	52.87	53.12	4059766
2016-01-14	53.05	53.17	52.48	52.91	4039614
2016-01-15	51.81	52.64	49.99	51.49	9782077
2016-01-19	51.52	52.09	49.32	49.68	6833275
2016-01-20	48.65	50.36	48.52	49.96	6549253
2016-01-21	50.00	51.29	49.67	51.01	5607689
2016-01-22	51.56	51.73	50.77	51.22	3328851
2016-01-25	51.22	51.96	50.99	51.29	4868250
2016-01-26	51.29	52.50	51.28	52.50	3697572
2016-01-27	52.50	52.72	51.60	51.86	2879077
2016-01-28	52.24	52.86	51.49	52.59	3433638
2016-01-29	52.82	53.66	52.63	53.36	3971914
2016-02-01	53.45	54.59	53.22	54.31	5194577
2016-02-02	54.00	54.07	52.92	53.00	5111207
2016-02-03	53.30	53.56	51.84	52.92	4065203
2016-02-04	52.71	53.23	51.73	51.95	4998250
2016-02-05	56.00	58.95	55.83	57.10	16168229
2016-02-08	57.10	60.32	57.10	60.16	11043997
2016-02-09	59.65	61.00	59.56	60.85	6420312
2016-02-10	61.07	62.09	60.77	61.58	7074690
2016-02-11	61.11	61.50	59.77	60.05	5306734
2016-02-12	60.25	60.33	59.29	60.17	5759213
2016-02-16	61.19	62.21	60.90	61.81	8427159
2016-02-17	62.69	63.08	62.23	62.41	5833259
2016-02-18	62.56	63.34	62.01	62.96	5005597
2016-02-19	62.96	63.60	61.90	62.97	4760616
2016-02-22	63.09	64.11	63.04	64.10	4658871
2016-02-23	64.02	65.03	63.78	64.79	6790362
2016-02-24	64.50	65.42	64.41	65.38	3876767
2016-02-25	65.57	66.67	65.22	66.49	3902412
2016-02-26	66.01	66.33	65.10	65.17	3214383
2016-02-29	65.00	65.72	64.73	64.75	3535063
2016-03-01	65.10	65.91	64.98	65.58	2941362
2016-03-02	65.40	65.79	64.63	65.79	3341026
2016-03-03	66.00	66.09	65.37	66.02	2970263
2016-03-04	65.36	65.52	64.38	64.96	4212479
2016-03-07	64.71	65.95	64.39	65.69	3108962
2016-03-08	65.50	66.14	65.13	65.44	3586851
2016-03-09	65.68	66.82	65.47	66.08	4538882
2016-03-10	66.17	66.78	66.05	66.64	4625127
2016-03-11	67.14	67.71	66.59	67.69	3790776
2016-03-14	67.26	67.62	66.99	67.22	2704514
2016-03-15	66.98	67.20	66.64	66.66	2320491
2016-03-16	66.64	67.27	65.88	67.05	2466335
2016-03-17	67.35	67.73	67.10	67.21	2443936
2016-03-18	67.20	67.60	66.63	67.18	3754467
2016-03-21	66.69	66.88	66.32	66.76	3366347
2016-03-22	66.71	67.22	66.11	66.69	2592984
2016-03-23	66.86	67.62	66.38	67.44	2635149
2016-03-24	66.94	67.46	66.49	66.89	1844202
2016-03-28	66.88	67.63	66.86	67.48	1577945
2016-03-29	67.56	68.10	67.29	67.70	2465947
2016-03-30	67.96	68.14	66.77	67.56	2326440
2016-03-31	67.64	67.67	66.61	66.66	3091084
2016-04-01	66.60	68.17	66.50	68.09	2601085
2016-04-04	68.05	68.30	67.21	67.77	2074084
2016-04-05	67.70	67.78	66.95	67.44	3248966
2016-04-06	67.40	68.04	66.99	68.04	2098604
2016-04-07	67.78	68.23	67.54	67.84	2031258
2016-04-08	67.72	68.16	67.49	68.11	1795310
2016-04-11	67.94	68.84	67.42	67.44	2244083
2016-04-12	67.61	68.82	67.37	68.37	2506708
2016-04-13	68.30	68.39	65.56	65.63	3853912
2016-04-14	65.52	65.63	64.18	64.66	3470177
2016-04-15	64.60	65.72	64.34	65.33	4266748
2016-04-18	65.06	65.91	64.87	65.79	2359853
2016-04-19	66.09	66.25	65.16	65.32	1880211
2016-04-20	65.17	65.56	63.50	63.67	4101307
2016-04-21	63.53	63.85	62.30	62.94	5211279
2016-04-22	63.03	63.37	62.53	63.07	3647232
2016-04-25	63.18	64.63	63.00	64.08	3579764
2016-04-26	64.19	65.07	64.07	64.68	3382521
2016-04-27	64.78	65.79	64.75	65.33	2124580
2016-04-28	65.01	66.57	64.92	65.52	2815307
2016-04-29	65.29	66.09	65.03	65.82	2644362
2016-05-02	65.99	67.15	65.82	66.67	3397144
2016-05-03	66.72	67.10	66.16	66.36	2870302
2016-05-04	66.04	67.10	65.77	66.69	1995873
2016-05-05	66.71	67.08	66.32	66.38	2437947
2016-05-06	66.14	67.34	66.08	67.25	4532241
2016-05-09	69.55	70.44	67.79	68.24	5998117
2016-05-10	68.87	69.28	67.90	69.27	3998977
2016-05-11	69.24	69.72	68.31	68.48	3254971
2016-05-12	68.35	68.94	67.63	68.65	2850278
2016-05-13	68.77	69.88	68.37	68.75	2933846
2016-05-16	68.72	69.18	68.31	68.35	3230718
2016-05-17	68.07	68.58	66.19	66.50	3051340
2016-05-18	66.24	66.50	64.95	65.59	4059133
2016-05-19	65.00	65.63	64.59	65.02	4208734
2016-05-20	65.35	65.47	64.38	64.71	2915278
2016-05-23	64.81	65.50	64.69	64.98	3992043
2016-05-24	65.01	65.47	64.66	65.10	2781672
2016-05-25	65.22	65.35	64.54	64.78	3469568
2016-05-26	64.84	65.46	64.65	64.99	2326548
2016-05-27	65.20	65.60	64.61	65.07	3277144
2016-05-31	65.24	65.48	63.61	63.78	5934198
2016-06-01	63.97	64.98	63.73	64.31	3272645
2016-06-02	64.40	64.40	62.49	62.60	4063045
2016-06-03	62.65	63.43	61.66	63.21	4301105
2016-06-06	61.30	62.34	60.32	60.88	6285208
2016-06-07	60.97	61.83	60.72	60.84	4083134
2016-06-08	60.87	61.00	59.51	59.76	5841146
2016-06-09	59.83	61.53	59.63	61.28	5104934
2016-06-10	61.08	61.38	60.27	60.57	3836902
2016-06-13	60.28	60.82	59.45	59.93	3454461
2016-06-14	60.04	60.84	59.88	60.29	3605531
2016-06-15	60.32	60.76	60.02	60.36	2445990
2016-06-16	60.36	61.51	60.19	61.49	3951773
2016-06-17	61.31	61.48	60.72	61.22	4925620
2016-06-20	61.52	62.06	61.28	61.29	2757603
2016-06-21	61.50	62.56	61.50	62.18	3398216
2016-06-22	62.35	62.87	62.21	62.68	3669960
2016-06-23	63.02	63.37	62.70	63.36	3180650
2016-06-24	62.20	64.81	62.01	63.57	6870802
2016-06-27	63.19	65.47	63.06	65.24	5015337
2016-06-28	64.78	65.15	63.38	64.20	4005131
2016-06-29	64.59	64.64	63.16	64.23	3261455
2016-06-30	64.31	66.81	64.24	66.79	4877715
2016-07-01	66.62	67.05	65.94	66.02	2565383
2016-07-05	66.04	67.00	65.83	66.69	3318366
2016-07-06	66.95	68.10	66.80	67.66	4517292
2016-07-07	68.00	68.00	67.23	67.66	2801783
2016-07-08	67.82	68.96	67.56	68.92	2405871
2016-07-11	68.77	69.21	68.27	68.47	2028267
2016-07-12	68.50	68.96	68.28	68.66	1885564
2016-07-13	68.15	69.34	67.38	69.21	2799514
2016-07-14	68.92	69.99	68.62	69.85	2177847
2016-07-15	70.00	70.07	69.54	69.57	2142418
2016-07-18	69.57	70.65	69.49	69.89	2550286
2016-07-19	69.99	71.16	69.76	71.08	3198182
2016-07-20	71.03	71.14	70.47	70.67	2767627
2016-07-21	70.70	71.16	70.53	71.13	2030081
2016-07-22	71.27	72.61	71.17	72.39	2838397
2016-07-25	72.25	73.47	72.22	73.31	2590410
2016-07-26	73.50	73.78	72.67	72.80	2377987
2016-07-27	72.52	72.87	72.04	72.16	2869545
2016-07-28	72.12	73.39	71.92	73.05	2634152
2016-07-29	73.14	73.99	73.02	73.60	2214748
2016-08-01	73.71	74.45	73.69	74.28	2553053
2016-08-02	74.28	74.86	73.41	73.48	2372461
2016-08-03	73.64	73.64	72.76	72.97	2298804
2016-08-04	73.30	73.88	73.00	73.56	2789743
2016-08-05	73.65	73.82	72.89	73.64	2948578
2016-08-08	74.87	75.46	72.60	74.07	4923779
2016-08-09	74.28	75.44	74.00	74.47	2664402
2016-08-10	74.40	75.00	74.30	74.64	1446631
2016-08-11	74.86	74.95	74.14	74.57	2279190
2016-08-12	74.66	75.55	74.47	75.37	1863336
2016-08-15	75.00	75.29	74.55	75.09	2047228
2016-08-16	74.96	75.08	74.23	74.25	2267754
2016-08-17	74.22	74.50	73.83	74.38	2720873
2016-08-18	74.58	75.24	74.29	75.03	2192856
2016-08-19	74.90	74.97	74.51	74.88	2225307
2016-08-22	75.22	75.63	74.90	75.60	1691705
2016-08-23	75.46	75.62	74.94	75.22	2053815
2016-08-24	75.36	75.43	74.80	75.00	1438368
2016-08-25	75.01	76.23	75.00	75.47	2385069
2016-08-26	75.96	75.96	75.03	75.09	1847748
2016-08-29	75.06	76.15	75.02	75.88	2157087
2016-08-30	75.37	75.76	75.11	75.43	1677560
2016-08-31	75.23	75.69	74.98	75.57	1775595
2016-09-01	75.58	75.60	74.87	75.48	1871579
2016-09-02	75.54	76.91	75.54	76.44	2309360
2016-09-06	76.63	77.05	75.23	76.08	2999886
2016-09-07	75.72	75.95	74.66	75.28	2403748
2016-09-08	75.02	75.14	74.51	74.70	2067031
2016-09-09	74.20	74.20	72.26	72.26	2882061
2016-09-12	72.38	73.97	72.34	73.83	2987342
2016-09-13	73.70	74.18	73.28	73.37	2238525
2016-09-14	73.52	73.80	72.88	73.10	2633856
2016-09-15	72.99	73.71	72.50	73.60	2161586
2016-09-16	73.38	73.71	72.93	73.25	8192644
2016-09-19	73.91	74.81	73.48	74.23	2876806
2016-09-20	74.59	75.00	74.39	74.56	2292332
2016-09-21	74.46	75.87	74.44	75.69	2126882
2016-09-22	75.97	76.81	75.81	76.76	2245688
2016-09-23	76.66	76.93	76.24	76.26	2175176
2016-09-26	76.20	76.28	75.65	75.88	1885968
2016-09-27	75.91	76.14	75.37	75.72	1986285
2016-09-28	75.71	76.10	75.51	76.02	1873018
2016-09-29	76.17	76.38	74.75	74.83	3208591
2016-09-30	75.20	75.55	74.42	74.67	2591242
2016-10-03	74.58	75.24	74.08	75.10	2193614
2016-10-04	75.13	75.33	73.60	73.67	2702397
2016-10-05	73.80	74.09	73.03	73.77	3206395
2016-10-06	73.71	74.65	73.57	74.38	1979373
2016-10-07	70.48	70.77	65.85	67.75	19872467
2016-10-10	69.00	70.80	68.60	70.50	5460472
2016-10-11	70.95	71.96	70.75	71.38	3849492
2016-10-12	71.38	71.76	70.81	71.56	2265279
2016-10-13	71.52	72.52	71.20	72.03	2904613
2016-10-14	72.15	72.88	71.58	71.58	2250556
2016-10-17	71.70	72.27	71.46	71.55	1767922
2016-10-18	72.10	72.36	71.54	71.56	1691368
2016-10-19	71.97	71.97	70.29	70.47	3589984
2016-10-20	70.55	71.12	69.55	69.81	2625915
2016-10-21	69.44	70.14	69.17	69.54	2679949
2016-10-24	69.95	70.27	69.50	69.83	2958095
2016-10-25	69.64	69.96	69.00	69.04	2755812
2016-10-26	69.05	69.32	68.55	68.67	1872177
2016-10-27	68.61	69.41	67.90	68.91	2528575
2016-10-28	68.95	70.09	68.92	69.74	2150109
2016-10-31	69.89	70.89	69.60	70.85	2468044
2016-11-01	70.53	71.62	70.51	71.09	3036053
2016-11-02	71.16	71.26	70.28	70.31	2261420
2016-11-03	70.49	70.64	69.89	69.97	1805683
2016-11-04	70.05	70.19	66.56	67.18	5402947
2016-11-07	67.82	69.46	67.51	69.39	3386638
2016-11-08	69.41	71.14	69.23	70.30	2727107
2016-11-09	68.70	69.93	66.41	69.52	4854626
2016-11-10	69.60	70.01	66.01	66.24	3945209
2016-11-11	66.19	67.16	65.21	66.54	3898449
2016-11-14	66.73	69.06	66.38	68.48	2931597
2016-11-15	68.74	69.66	68.26	68.80	3187410
2016-11-16	68.81	69.84	68.65	69.02	2241801
2016-11-17	68.57	68.57	64.37	66.70	6172138
2016-11-18	66.44	68.18	66.34	67.36	3917491
2016-11-21	56.52	58.25	55.72	57.60	30092075
2016-11-22	57.97	59.93	57.10	58.96	12523822
2016-11-23	58.78	59.53	58.03	58.66	6833984
2016-11-25	58.74	59.69	58.74	59.65	2783869
2016-11-28	59.49	59.74	58.13	58.12	5531588
2016-11-29	58.28	59.75	58.18	58.96	5667581
2016-11-30	59.28	59.28	56.80	56.81	6788528
2016-12-01	56.81	57.18	55.94	56.17	4595214
2016-12-02	56.86	57.24	56.40	57.05	3617929
2016-12-05	57.01	57.96	56.84	57.27	4349569
2016-12-06	57.23	57.87	56.95	57.39	3809120
2016-12-07	57.58	59.05	57.05	58.82	4464179
2016-12-08	59.00	61.77	58.88	61.59	7665313
2016-12-09	61.56	61.94	60.55	61.92	4484043
2016-12-12	62.01	63.33	61.83	62.15	3714799
2016-12-13	61.65	63.71	61.65	62.74	3629313
2016-12-14	63.02	63.79	61.86	62.14	3056416
2016-12-15	62.32	62.65	60.78	62.40	2902032
2016-12-16	62.44	62.97	61.55	62.44	6650973
2016-12-19	62.31	62.44	61.52	62.33	2195217
2016-12-20	62.06	62.28	61.34	61.90	3150064
2016-12-21	61.70	63.10	61.70	61.97	2213859
2016-12-22	62.09	62.78	61.36	61.74	2729502
2016-12-23	61.95	62.63	61.55	62.55	1581900
2016-12-27	62.47	63.00	61.81	62.44	1331645
2016-12-28	62.43	62.43	61.47	61.65	1302805
2016-12-29	61.96	62.31	61.69	62.15	1094812
2016-12-30	62.18	62.19	61.34	61.68	1792891
2017-01-03	62.48	63.34	61.88	62.58	4199529
2017-01-04	62.75	63.62	62.61	63.47	2615336
2017-01-05	63.51	64.00	62.89	63.80	2474537
2017-01-06	63.64	63.77	63.12	63.32	2726430
2017-01-09	63.12	63.15	61.72	62.65	3964066
2017-01-10	62.55	62.56	61.08	61.21	3908332
2017-01-11	61.35	61.77	61.00	61.46	2438036
2017-01-12	61.68	61.85	61.11	61.69	2158805
2017-01-13	61.67	62.12	61.60	61.99	1466583
2017-01-17	61.95	62.56	61.77	62.32	1935245
2017-01-18	62.53	62.93	62.21	62.74	1908737
2017-01-19	62.61	62.79	61.84	62.34	2174999
2017-01-20	62.66	63.08	61.87	62.57	2192239
2017-01-23	62.50	62.50	61.54	61.75	1651351
2017-01-24	61.92	62.51	61.56	62.36	1949627
2017-01-25	62.51	62.83	62.31	62.63	1845126
2017-01-26	62.65	62.66	61.67	61.71	2172518
2017-01-27	61.72	62.80	61.48	62.77	1325454
2017-01-30	62.57	62.82	62.05	62.57	1795245
2017-01-31	62.62	62.99	62.21	62.79	2315381
2017-02-01	62.56	64.54	62.28	64.30	2790504
2017-02-02	64.30	65.55	64.02	65.18	3505013
2017-02-03	65.54	66.09	64.94	65.39	4047146
2017-02-06	67.00	67.14	62.10	63.13	9131210
2017-02-07	63.41	66.28	63.15	64.65	6439992
2017-02-08	64.58	65.21	64.44	65.05	3491642
2017-02-09	64.78	65.94	64.74	65.39	2735953
2017-02-10	65.48	65.49	64.75	65.06	2686406
2017-02-13	65.28	65.47	65.00	65.30	1748498
2017-02-14	65.00	65.46	64.69	65.00	2001742
2017-02-15	65.01	65.43	64.81	65.33	2342923
2017-02-16	65.24	65.36	63.85	64.90	3814992
2017-02-17	64.71	65.40	64.28	65.26	2850572
2017-02-21	65.37	65.87	63.16	63.31	6414478
2017-02-22	63.35	64.01	62.64	63.22	4538115
2017-02-23	63.26	63.59	62.49	62.82	2389492
2017-02-24	62.44	63.25	62.12	62.68	2895588
2017-02-27	62.63	62.82	62.02	62.36	2888637
2017-02-28	62.20	62.93	62.16	62.56	2875241
2017-03-01	62.63	64.32	62.60	64.20	3967027
2017-03-02	64.36	64.36	63.03	63.10	2810005
2017-03-03	63.08	63.64	62.71	63.60	2265389
2017-03-06	61.70	62.30	61.01	61.99	4862001
2017-03-07	61.84	62.56	61.76	61.89	3232609
2017-03-08	62.02	62.80	61.70	61.92	2702435
2017-03-09	62.14	62.39	61.94	62.29	1495896
2017-03-10	62.39	63.66	62.39	63.55	2478460
2017-03-13	63.69	63.93	63.27	63.60	3591857
2017-03-14	63.61	63.73	62.25	62.67	2060754
2017-03-15	62.89	63.46	62.31	63.10	2005224
2017-03-16	62.90	62.90	61.21	62.00	4253602
2017-03-17	62.06	62.28	61.62	61.84	4124965
2017-03-20	61.84	62.48	61.55	62.36	2123989
2017-03-21	62.29	62.34	61.56	62.26	2470302
2017-03-22	62.27	62.82	61.69	62.72	1999946
2017-03-23	62.51	63.05	62.23	62.33	1695877
2017-03-24	62.51	62.79	62.31	62.57	1664179
2017-03-27	62.09	62.87	61.73	61.84	1892052
2017-03-28	61.73	61.98	61.26	61.82	2129733
2017-03-29	61.88	62.21	61.61	61.88	1699448
2017-03-30	61.87	62.07	61.59	61.64	1557008
2017-03-31	61.63	62.10	61.58	61.71	2473859
2017-04-03	61.96	62.35	61.70	61.98	1562077
2017-04-04	61.93	62.11	61.50	62.07	2837140
2017-04-05	62.08	62.59	61.72	61.95	2159192
2017-04-06	61.91	62.73	61.78	62.62	2277260
2017-04-07	62.60	62.71	62.07	62.16	2473612
2017-04-10	62.26	62.88	62.02	62.65	1726289
2017-04-11	62.47	62.86	62.37	62.86	1643997
2017-04-12	62.67	64.39	62.54	64.26	3886834
2017-04-13	64.38	64.44	63.44	63.47	2100238
2017-04-17	63.64	64.81	63.40	64.46	2509606
2017-04-18	64.41	65.60	64.21	65.24	4011303
2017-04-19	65.19	65.34	64.55	64.63	2171132
2017-04-20	64.67	65.45	64.60	65.04	2431556
2017-04-21	65.14	65.52	64.68	65.14	3073440
2017-04-24	65.66	65.78	64.93	65.39	2436704
2017-04-25	66.44	66.87	64.79	65.13	4976512
2017-04-26	65.12	65.15	64.47	64.53	2108662
2017-04-27	64.66	65.08	64.43	64.61	1492440
2017-04-28	64.36	64.55	64.01	64.26	2511742
2017-05-01	64.51	64.53	63.80	63.87	1702214
2017-05-02	64.01	64.06	62.97	63.22	1847441
2017-05-03	63.41	63.41	62.36	62.65	1984812
2017-05-04	62.67	63.21	62.29	62.97	2115904
2017-05-05	63.15	63.68	63.06	63.33	2772790
2017-05-08	62.01	62.01	59.10	59.48	10076481
2017-05-09	59.51	59.58	57.81	57.88	5751886
2017-05-10	58.00	58.17	57.56	58.04	4429653
2017-05-11	57.87	58.20	57.46	58.05	3557933
2017-05-12	58.76	59.00	58.01	58.24	2759604
2017-05-15	58.22	58.25	57.77	58.07	2485315
2017-05-16	58.13	58.24	57.65	57.85	2913449
2017-05-17	57.67	58.25	57.59	58.02	2463771
2017-05-18	57.88	58.19	57.44	57.83	3400144
2017-05-19	57.88	58.59	57.62	58.56	2334014
2017-05-22	58.58	58.81	58.26	58.44	2378884
2017-05-23	58.54	58.61	58.01	58.42	3218696
2017-05-24	58.23	58.66	58.18	58.43	1681658
2017-05-25	58.49	58.73	57.82	58.10	1943911
2017-05-26	58.10	58.67	57.93	58.34	1712420
2017-05-30	58.11	58.27	57.51	57.94	2120449
2017-05-31	58.03	58.08	57.26	57.34	3546234
2017-06-01	57.52	58.57	57.20	58.48	3088568
2017-06-02	58.41	58.95	57.70	57.89	2731863
2017-06-05	57.90	58.39	57.70	58.27	1948810
2017-06-06	58.46	59.66	58.27	59.37	2970967
2017-06-07	59.24	60.61	59.13	60.47	3412816
2017-06-08	60.66	61.57	60.36	60.52	3822816
2017-06-09	60.52	61.36	60.23	60.75	2296803
2017-06-12	61.11	61.99	61.03	61.27	2975733
2017-06-13	61.86	62.49	61.25	62.38	2340099
2017-06-14	62.60	63.03	62.12	62.51	2469708
2017-06-15	62.44	62.73	61.88	61.96	2732382
2017-06-16	61.85	61.93	60.53	61.61	4269108
2017-06-19	61.61	61.66	60.62	61.56	1913332
2017-06-20	61.61	62.18	61.33	61.39	1877844
2017-06-21	61.43	61.62	60.96	61.38	1408585
2017-06-22	61.47	62.00	60.94	61.72	2510629
2017-06-23	61.60	63.14	61.60	62.79	7281390
2017-06-26	63.28	63.79	62.41	62.76	3241529
2017-06-27	62.48	62.64	61.53	61.70	2162552
2017-06-28	61.97	62.36	61.54	61.57	2345085
2017-06-29	61.65	62.15	61.28	61.57	2960606
2017-06-30	61.70	62.92	61.70	62.63	2835518
2017-07-03	62.75	63.13	62.16	62.58	1584406
2017-07-05	62.67	62.81	61.30	61.57	2505300
2017-07-06	61.45	61.67	60.19	60.21	2578280
2017-07-07	60.40	60.63	60.02	60.22	2563467
2017-07-10	60.20	60.44	59.08	59.28	3529614
2017-07-11	59.26	59.63	58.36	58.58	4924046
2017-07-12	58.85	59.96	58.85	59.92	2799418
2017-07-13	59.94	60.94	59.87	60.89	2693908
2017-07-14	61.04	61.59	61.04	61.39	2476907
2017-07-17	61.40	61.91	61.25	61.67	1799856
2017-07-18	61.27	61.32	60.58	60.84	1671296
2017-07-19	60.94	61.25	60.48	61.13	2261941
2017-07-20	61.13	61.37	60.71	60.93	3533737
2017-07-21	60.84	61.90	60.81	61.88	1747119
2017-07-24	61.89	62.22	61.47	61.61	1222579
2017-07-25	61.96	62.91	61.60	62.72	1878225
2017-07-26	62.93	63.80	62.75	63.03	1341984
2017-07-27	62.98	63.58	62.77	63.36	1633046
2017-07-28	63.32	63.48	62.84	63.00	1012162
2017-07-31	63.10	63.43	62.95	63.36	1610439
2017-08-01	63.53	63.65	62.62	62.90	1987723
2017-08-02	62.80	63.69	62.22	63.63	1935030
2017-08-03	63.70	64.40	63.22	63.24	2486924
2017-08-04	63.47	63.69	63.03	63.30	2818664
2017-08-07	65.77	67.73	65.42	66.90	7091692
2017-08-08	66.61	66.87	65.01	65.02	6011536
2017-08-09	64.74	65.17	63.93	64.66	3666071
2017-08-10	64.27	65.26	63.78	64.87	3295286
2017-08-11	64.99	66.17	64.74	65.55	2783319
2017-08-14	65.87	66.57	65.83	65.85	2568636
2017-08-15	66.05	66.25	65.44	65.96	2457275
2017-08-16	66.00	66.41	65.57	65.65	2604679
2017-08-17	65.58	65.97	64.89	64.90	2221892
2017-08-18	64.96	65.26	64.61	65.14	2465295
2017-08-21	65.16	65.45	64.93	65.11	1579462
2017-08-22	65.08	65.41	64.20	64.95	2734481
2017-08-23	64.91	65.21	64.43	64.56	2612291
2017-08-24	64.47	64.67	63.81	63.86	2519886
2017-08-25	64.28	64.68	63.25	63.25	2691718
2017-08-28	63.26	63.40	62.36	62.55	2425122
2017-08-29	62.59	62.86	62.01	61.96	2287820
2017-08-30	61.97	62.56	61.97	62.49	1987886
2017-08-31	62.30	63.60	62.30	63.30	3244449
2017-09-01	63.53	64.56	63.30	64.53	2893900
2017-09-05	64.50	65.30	64.29	64.47	2528108
2017-09-06	64.57	65.30	64.15	64.95	2949890
2017-09-07	64.92	65.78	64.43	64.65	3265215
2017-09-08	64.61	65.50	64.30	65.39	2334077
2017-09-11	65.50	65.80	65.12	65.50	1789180
2017-09-12	65.54	66.00	64.84	65.82	1606816
2017-09-13	65.82	66.04	65.17	65.95	1790942
2017-09-14	65.94	66.37	65.66	66.32	3238599
2017-09-15	66.31	67.19	66.03	66.87	3695190
2017-09-18	66.96	67.53	66.50	67.41	2684058
2017-09-19	67.41	67.41	66.16	66.21	1735050
2017-09-20	65.90	66.01	65.28	65.78	2303539
2017-09-21	65.84	66.04	65.10	65.33	1170373
2017-09-22	65.53	66.36	65.28	65.41	1454754
2017-09-25	65.44	65.92	65.39	65.65	1515110
2017-09-26	65.63	66.76	65.27	65.83	1627833
2017-09-27	65.91	66.35	65.14	66.18	1785830
2017-09-28	66.08	66.21	65.13	65.45	2807744
2017-09-29	69.00	70.80	68.67	70.45	6400952
2017-10-02	70.90	71.80	70.50	70.99	3423420
2017-10-03	71.33	71.99	71.14	71.34	2077882
2017-10-04	71.20	72.10	70.83	71.64	2364665
2017-10-05	71.88	72.22	70.95	71.07	1969922
2017-10-06	71.31	71.34	70.41	70.66	1853179
2017-10-09	70.80	71.26	70.59	70.64	28193823
2017-10-10	70.96	71.34	70.02	70.11	1939722
2017-10-11	70.13	70.54	69.80	70.04	1639783
2017-10-12	70.04	70.98	69.90	70.80	2695462
2017-10-13	70.95	70.95	70.17	70.21	1145275
2017-10-16	70.05	70.60	69.96	70.55	1421600
2017-10-17	70.32	70.96	70.30	70.94	1655176
2017-10-18	71.00	71.96	70.40	71.55	2226265
2017-10-19	71.52	71.60	70.87	71.41	1388605
2017-10-20	71.61	71.81	71.39	71.54	1598928
2017-10-23	71.62	71.83	71.28	71.52	1333857
2017-10-24	71.55	72.18	70.69	71.16	1611483
2017-10-25	70.69	71.14	69.95	71.09	2930575
2017-10-26	71.21	71.58	70.92	71.30	1586737
2017-10-27	71.38	71.74	70.78	71.04	1509864
2017-10-30	71.15	71.91	71.06	71.47	1712626
2017-10-31	72.33	73.16	72.26	72.91	2199034
2017-11-01	73.16	73.66	73.07	73.31	1939458
2017-11-02	73.33	73.64	72.56	73.15	1830472
2017-11-03	72.86	73.36	72.55	72.80	2717750
2017-11-06	72.64	72.85	71.55	72.18	1434260
2017-11-07	72.22	73.17	71.80	73.09	1736569
2017-11-08	73.43	74.04	73.17	74.00	2426657
2017-11-09	73.64	74.02	73.01	73.82	2111597
2017-11-10	73.65	74.30	73.65	74.14	2643209
2017-11-13	74.56	75.83	73.18	75.59	5475281
2017-11-14	75.65	76.62	75.61	76.07	2867243
2017-11-15	76.32	76.94	75.75	76.21	3170852
2017-11-16	76.53	77.74	75.91	77.26	2567608
2017-11-17	76.83	78.03	76.75	77.97	2258641
2017-11-20	77.97	79.27	77.90	78.96	2640688
2017-11-21	78.90	79.66	78.70	79.06	2087844
2017-11-22	79.16	79.79	78.88	79.63	1703944
2017-11-24	79.87	80.61	79.64	80.47	1104475
2017-11-27	80.54	81.32	80.22	81.24	2948679
2017-11-28	81.07	81.50	80.74	81.15	3029524
2017-11-29	81.19	82.63	81.18	81.72	2578096
2017-11-30	81.88	82.84	81.73	82.25	3938566
2017-12-01	82.29	82.46	81.15	82.39	2763655
2017-12-04	82.94	84.65	82.91	83.56	3545376
2017-12-05	83.84	84.11	83.12	83.35	2469218
2017-12-06	83.25	83.85	82.81	83.29	1937787
2017-12-07	83.08	83.56	82.48	83.62	2152475
2017-12-08	82.81	83.76	82.60	83.62	1807124
2017-12-11	83.81	83.83	81.84	82.60	3136192
2017-12-12	82.86	83.08	82.22	82.67	1825079
2017-12-13	82.53	82.95	82.10	82.70	2232955
2017-12-14	81.60	82.49	80.64	80.71	3016984
2017-12-15	80.90	81.60	80.06	81.28	4961771
2017-12-18	81.48	83.03	81.48	82.85	2478073
2017-12-19	82.67	82.86	81.38	81.46	2624466
2017-12-20	81.66	81.74	80.87	81.33	2124869
2017-12-21	81.58	82.11	81.11	81.16	1161991
2017-12-22	81.31	81.35	80.56	80.62	2485885
2017-12-26	80.59	81.75	80.59	81.73	1252027
2017-12-27	81.98	82.43	81.36	81.48	1000125
2017-12-28	81.50	82.11	81.30	81.55	834948
2017-12-29	81.63	81.74	81.07	81.07	783219
2018-01-02	81.12	81.12	80.21	80.62	1573729
2018-01-03	80.60	80.98	79.27	79.71	2403191
2018-01-04	79.74	80.79	79.47	80.22	2848171
2018-01-05	80.70	80.91	80.17	80.83	2079863
2018-01-08	80.90	81.97	80.83	81.71	1472117
2018-01-09	81.70	82.51	81.61	82.26	1755440
2018-01-10	81.89	81.89	80.46	81.00	1311211
2018-01-11	81.05	81.16	79.57	79.96	2130445
2018-01-12	79.90	80.13	79.26	79.90	1485045
2018-01-16	79.84	80.43	78.56	78.67	2527517
2018-01-17	79.21	79.92	79.05	79.25	2115001
2018-01-18	78.94	79.23	78.22	78.88	2538157
2018-01-19	79.50	80.89	79.18	80.19	2509572
2018-01-22	80.29	80.99	80.11	80.89	1519210
2018-01-23	80.84	81.49	80.70	81.13	1717572
2018-01-24	81.45	81.51	79.66	79.78	1634310
2018-01-25	79.99	80.45	79.56	79.80	1302578
2018-01-26	80.00	80.18	79.07	80.17	1453134
2018-01-29	79.86	80.09	78.83	78.91	2147058
2018-01-30	78.73	79.47	78.42	78.89	963675
2018-01-31	78.91	78.91	74.87	76.11	6010017
2018-02-01	75.75	76.69	75.32	75.76	2625218
2018-02-02	75.22	75.47	74.40	74.49	1949559
2018-02-05	74.34	74.99	72.81	73.23	2909546
2018-02-06	73.23	74.46	72.50	74.19	2912717
2018-02-07	73.81	74.99	73.26	73.38	2441658
2018-02-08	75.92	77.62	73.32	73.92	4373200
2018-02-09	74.83	75.42	72.98	74.87	3687027
2018-02-12	75.01	75.54	73.85	74.53	2216563
2018-02-13	74.53	75.05	74.09	74.73	1787904
2018-02-14	74.59	76.17	74.36	75.84	2207394
2018-02-15	75.89	75.93	74.30	75.88	2989780
2018-02-16	75.65	76.71	75.53	76.01	1492953
2018-02-20	75.96	76.44	75.25	76.13	2703163
2018-02-21	76.02	77.31	75.36	75.40	3403152
2018-02-22	74.70	75.37	74.07	74.69	2557509
2018-02-23	74.80	75.13	74.06	75.08	1491135
2018-02-26	75.36	75.81	74.81	75.71	1186771
2018-02-27	76.00	76.20	74.54	74.26	1639631
2018-02-28	74.76	75.17	73.78	74.38	2807895
2018-03-01	74.36	74.96	72.94	73.42	2487958
2018-03-02	73.14	73.77	72.86	73.65	2046205
2018-03-05	73.25	73.78	72.89	73.60	3838976
2018-03-06	73.87	74.41	73.31	74.05	3732834
2018-03-07	73.63	74.55	73.26	74.53	1512610
2018-03-08	74.53	75.02	74.14	74.97	1602060
2018-03-09	75.32	75.76	75.08	75.69	1557738
2018-03-12	75.75	76.32	75.23	75.27	2542199
2018-03-13	75.59	76.13	75.40	75.62	1146968
2018-03-14	75.95	76.55	75.28	75.38	1569211
2018-03-15	75.44	75.78	73.60	73.73	1985133
2018-03-16	73.78	74.39	73.55	74.27	2595222
2018-03-19	74.38	74.97	73.88	74.13	1165307
2018-03-20	74.30	74.60	73.64	74.02	1164886
2018-03-21	73.59	74.26	73.23	73.69	1853189
2018-03-22	73.50	74.08	72.53	72.70	1503815
2018-03-23	72.75	73.45	71.40	71.54	2336810
2018-03-26	72.23	74.13	72.23	73.94	2228796
2018-03-27	74.30	75.15	73.72	74.03	2324909
2018-03-28	74.08	74.28	72.79	72.93	2116177
2018-03-29	73.32	74.33	73.02	73.19	2172155
2018-04-02	71.76	71.97	68.03	68.64	4966383
2018-04-03	68.62	70.32	68.30	69.93	3630070
2018-04-04	69.71	71.96	69.71	71.54	3344689
2018-04-05	72.00	72.13	70.39	70.97	2867480
2018-04-06	70.82	71.83	69.57	70.11	2919686
2018-04-09	70.42	71.18	69.90	70.27	1581129
2018-04-10	71.11	71.37	70.39	70.71	1611043
2018-04-11	70.40	70.85	69.89	70.72	1473821
2018-04-12	70.96	70.99	70.01	70.15	1642952
2018-04-13	70.20	70.52	69.81	70.17	1491211
2018-04-16	70.54	71.64	70.33	71.29	1514220
2018-04-17	71.44	71.64	70.97	71.45	1618883
2018-04-18	71.50	71.50	70.90	71.10	1105970
2018-04-19	70.93	71.02	70.02	70.38	1398264
2018-04-20	70.08	70.59	68.84	69.20	2011085
2018-04-23	69.44	70.24	68.48	70.22	2127143
2018-04-24	70.48	70.80	69.89	70.37	1657441
2018-04-25	70.23	71.61	69.99	70.44	2159636
2018-04-26	70.69	71.29	70.22	71.03	1381572
2018-04-27	71.14	71.75	70.83	71.35	1002976
2018-04-30	71.29	71.52	69.94	70.10	1595136
2018-05-01	70.00	70.00	68.70	69.56	1380277
2018-05-02	69.34	69.44	67.30	67.49	1830453
2018-05-03	67.59	67.74	65.82	66.05	2490236
2018-05-04	65.75	67.30	65.17	66.97	2420974
2018-05-07	65.64	68.00	64.60	67.22	4257089
2018-05-08	66.78	66.85	65.89	66.66	2448127
2018-05-09	66.84	67.81	66.78	67.27	2428090
2018-05-10	67.68	68.45	67.59	67.72	1802470
2018-05-11	68.02	68.71	67.72	68.25	1741375
2018-05-14	68.23	68.53	67.34	67.62	1904508
2018-05-15	67.27	67.34	66.35	67.28	2179001
2018-05-16	67.44	68.71	67.37	68.56	1742376
2018-05-17	68.44	69.11	68.31	68.64	1798772
2018-05-18	68.42	68.42	66.91	67.91	2084669
2018-05-21	68.42	68.50	67.47	67.89	1933181
2018-05-22	68.00	68.95	67.74	67.88	2620254
2018-05-23	67.84	69.29	67.84	69.05	2635606
2018-05-24	68.65	69.44	67.97	69.38	2905626
2018-05-25	69.23	70.58	69.21	69.59	2224990
2018-05-29	69.35	70.84	69.01	70.39	2952064
2018-05-30	70.69	71.27	70.04	70.22	2516952
2018-05-31	70.10	70.18	67.34	67.47	3110102
2018-06-01	67.83	68.39	67.20	68.09	2213993
2018-06-04	68.24	69.25	68.24	68.60	1611884
2018-06-05	68.61	69.37	68.30	69.11	2289962
2018-06-06	69.09	69.09	67.75	68.20	2185318
2018-06-07	67.79	70.41	67.79	69.71	2245504
2018-06-08	69.82	70.88	69.60	70.75	1785338
2018-06-11	70.75	72.42	70.75	71.99	1917666
2018-06-12	72.19	72.36	71.22	71.48	1404550
2018-06-13	71.66	71.82	70.38	70.44	2101417
2018-06-14	70.55	71.23	70.05	70.99	1624578
2018-06-15	70.85	71.95	70.63	71.81	3422342
2018-06-18	71.55	71.97	70.54	71.00	1307757
2018-06-19	70.75	71.20	70.36	70.80	1954637
2018-06-20	70.67	70.83	69.91	70.13	2452913
2018-06-21	70.15	70.32	68.96	69.27	1841864
2018-06-22	69.52	69.93	69.08	69.38	2249683
2018-06-25	69.62	70.19	69.17	69.83	1524177
2018-06-26	69.90	70.82	69.41	70.47	2159817
2018-06-27	70.40	70.72	69.20	69.28	1857495
2018-06-28	69.16	69.97	69.00	69.26	1728026
2018-06-29	69.19	69.53	68.18	68.85	2716318
2018-07-02	68.39	68.81	65.88	66.42	3067811
2018-07-03	66.62	67.29	66.32	66.83	1544919
2018-07-05	67.17	67.40	66.46	67.29	1653663
2018-07-06	67.43	67.66	66.85	67.01	1952460
2018-07-09	66.86	67.24	66.19	66.63	3909372
2018-07-10	66.75	67.21	66.39	66.67	2551937
2018-07-11	66.78	67.36	65.92	66.00	1484773
2018-07-12	66.00	66.38	65.70	65.96	1968492
2018-07-13	65.98	66.69	65.98	66.30	1110427
2018-07-16	66.40	66.61	65.72	65.86	1292311
2018-07-17	65.75	65.96	65.37	65.56	1689713
2018-07-18	65.55	65.56	64.29	64.50	2743067
2018-07-19	64.50	65.18	64.38	64.90	1352986
2018-07-20	64.63	64.81	64.02	64.12	2174169
2018-07-23	64.21	64.46	63.15	63.56	3020887
2018-07-24	63.29	63.42	62.68	63.10	2916888
2018-07-25	63.02	63.17	62.06	62.62	3750744
2018-07-26	63.20	63.85	62.94	63.71	2631074
2018-07-27	63.72	64.74	63.49	63.56	2401912
2018-07-30	59.36	60.65	58.33	58.72	7211025
2018-07-31	58.57	58.57	56.79	57.65	6384152
2018-08-01	57.93	58.50	57.54	57.60	4016072
2018-08-02	57.38	57.66	56.94	57.55	3581525
2018-08-03	57.64	57.95	57.26	57.75	3291071
2018-08-06	60.00	60.73	59.15	59.64	5487073
2018-08-07	59.15	60.31	58.50	59.88	4027493
2018-08-08	59.66	60.39	59.47	59.55	2399154
2018-08-09	59.66	59.97	59.29	59.70	3383195
2018-08-10	59.52	60.54	59.50	60.18	2601433
2018-08-13	59.95	60.28	59.61	59.88	2536387
2018-08-14	60.19	60.53	59.41	59.58	3371931
2018-08-15	59.40	60.17	59.35	60.00	2488019
2018-08-16	60.26	61.07	60.20	60.96	2090983
2018-08-17	60.88	62.60	60.42	62.40	4170407
2018-08-20	62.51	63.47	62.06	63.40	3266046
2018-08-21	63.40	63.60	62.33	62.91	5330205
2018-08-22	62.95	62.95	62.38	62.50	2822234
2018-08-23	62.14	62.89	61.67	62.60	2801025
2018-08-24	62.65	63.26	62.11	63.12	2954995
2018-08-27	63.28	63.48	62.48	62.84	2454360
2018-08-28	62.60	63.16	62.37	62.46	3638753
2018-08-29	62.46	63.29	62.43	62.77	1392226
2018-08-30	62.94	63.15	62.35	62.55	1328557
2018-08-31	62.44	63.16	62.26	62.81	2781894
2018-09-04	62.87	63.15	62.43	62.75	2006226
2018-09-05	61.61	63.02	60.76	62.50	3466169
2018-09-06	62.70	63.61	62.36	63.08	2050990
2018-09-07	62.80	63.40	62.57	63.27	2269334
2018-09-10	63.42	63.96	63.27	63.39	1641993
2018-09-11	63.40	63.76	62.73	63.53	1508998
2018-09-12	63.47	63.86	63.25	63.72	1871029
2018-09-13	64.00	64.04	63.28	63.50	1358912
2018-09-14	63.37	63.81	63.00	63.40	1086327
2018-09-17	62.61	63.93	62.17	63.06	1755420
2018-09-18	63.26	63.42	61.77	62.37	1689407
2018-09-19	62.40	62.63	61.40	61.56	1852968
2018-09-20	61.78	62.64	61.78	62.31	2322431
2018-09-21	62.38	62.63	61.21	61.24	4448961
2018-09-24	61.24	61.45	60.86	60.99	1911568
2018-09-25	61.34	61.34	60.35	60.53	2038948
2018-09-26	60.65	60.85	59.74	59.76	1825766
2018-09-27	59.31	60.20	59.12	59.79	1587058
2018-09-28	59.89	60.00	59.32	59.53	3098009
2018-10-01	59.72	59.92	58.76	58.85	2183391
2018-10-02	58.97	59.38	58.54	59.03	3508710
2018-10-03	59.25	59.79	59.09	59.13	2174110
2018-10-04	59.13	60.10	58.75	60.00	2838601
2018-10-05	60.23	61.56	59.88	61.55	3088108
2018-10-08	61.78	63.40	61.66	63.28	3720836
2018-10-09	63.31	63.54	62.80	62.83	3772881
2018-10-10	62.98	63.24	61.25	61.27	2230742
2018-10-11	61.13	61.40	59.66	60.23	3145236
2018-10-12	60.39	60.59	59.59	60.29	1644946
2018-10-15	60.29	61.48	60.05	61.10	1854995
2018-10-16	61.12	62.21	60.76	62.03	1377711
2018-10-17	62.15	62.25	61.27	61.97	1239781
2018-10-18	62.16	62.88	61.84	62.41	1941662
2018-10-19	62.67	62.90	62.25	62.43	1990589
2018-10-22	62.56	63.22	61.71	61.83	1941571
2018-10-23	61.73	62.58	61.02	62.15	1917607
2018-10-24	62.15	62.83	61.63	61.71	2656483
2018-10-25	61.56	62.13	60.95	61.68	1683821
2018-10-26	61.63	61.65	60.25	60.47	1746320
2018-10-29	61.02	62.54	60.70	61.56	2695867
2018-10-30	61.87	62.49	60.90	62.10	2551891
2018-10-31	61.88	61.96	59.53	59.92	3871896
2018-11-01	59.91	62.51	59.65	62.36	2754723
2018-11-02	62.43	62.92	61.12	61.56	2170463
2018-11-05	61.74	62.85	61.57	62.04	1911580
2018-11-06	61.79	62.93	61.64	62.02	2660451
2018-11-07	62.48	62.48	61.43	62.04	2450588
2018-11-08	61.75	62.01	61.38	61.50	3176202
2018-11-09	61.81	62.24	61.34	62.08	3828595
2018-11-12	61.86	63.35	61.46	61.61	2919564
2018-11-13	59.05	59.99	57.01	58.17	7845926
2018-11-14	58.29	59.96	57.76	58.76	4482568
2018-11-15	58.40	59.31	57.77	59.03	2699092
2018-11-16	59.08	60.38	58.69	60.22	2391628
2018-11-19	60.23	60.49	59.21	59.42	2435495
2018-11-20	59.46	60.38	58.71	58.82	2232637
2018-11-21	58.90	59.40	58.60	58.91	1632680
2018-11-23	58.72	59.17	58.43	58.89	593878
2018-11-26	59.20	59.50	58.87	59.46	1300051
2018-11-27	59.26	59.31	58.12	58.34	1988207
2018-11-28	58.14	58.36	56.72	56.62	4299877
2018-11-29	56.82	57.73	56.36	57.72	3968395
2018-11-30	57.85	58.97	57.79	58.95	3247053
2018-12-03	58.70	60.34	58.70	60.27	3192573
2018-12-04	60.08	60.40	57.81	58.24	4349692
2018-12-06	58.25	58.75	56.82	57.90	2480041
2018-12-07	57.62	57.93	55.87	56.21	2957278
2018-12-10	56.24	56.37	54.48	55.41	3493359
2018-12-11	55.60	56.74	55.54	55.80	2365412
2018-12-12	56.36	56.66	55.65	55.68	3074213
2018-12-13	55.67	56.30	55.46	56.08	4136405
2018-12-14	55.62	56.02	55.17	55.30	2517292
2018-12-17	55.22	55.37	53.06	53.47	3870768
2018-12-18	53.50	54.04	52.15	52.38	4200122
2018-12-19	52.69	54.50	52.52	52.67	4529838
2018-12-20	52.53	53.90	51.85	53.34	3524955
2018-12-21	53.34	54.48	51.73	51.73	4343154
2018-12-24	51.81	52.00	50.33	50.75	1413119
2018-12-26	50.96	52.08	49.77	52.06	2820034
2018-12-27	51.73	52.49	50.80	52.49	2340073
2018-12-28	52.45	52.93	51.94	52.34	3178741
2018-12-31	52.56	53.43	52.43	53.40	2366041
2019-01-02	53.04	53.93	52.82	53.35	2122583
2019-01-03	52.98	54.79	52.98	54.49	3135824
2019-01-04	54.79	56.04	54.67	55.16	5558893
2019-01-07	54.90	56.77	54.67	56.05	3740129
2019-01-08	56.34	57.62	55.98	57.55	2976212
2019-01-09	57.34	57.39	56.35	56.55	3440551
2019-01-10	56.67	58.03	56.59	57.56	2440234
2019-01-11	57.74	58.33	57.36	57.83	1390305
2019-01-14	57.75	58.15	57.09	57.77	2027705
2019-01-15	58.09	58.68	57.59	58.59	1495412
2019-01-16	58.48	59.07	58.44	58.50	2189578
2019-01-17	58.61	59.41	58.36	59.39	2313762
2019-01-18	60.30	61.47	60.15	60.96	3630191
2019-01-22	60.90	60.90	59.70	60.07	3158738
2019-01-23	60.18	60.86	59.73	60.50	2235575
2019-01-24	60.06	60.65	59.68	60.09	1648647
2019-01-25	60.45	60.99	60.09	60.72	3254685
2019-01-28	60.64	61.83	60.47	61.80	2313915
2019-01-29	61.69	61.90	61.16	61.78	1355376
2019-01-30	61.82	62.48	61.20	62.16	2195137
2019-01-31	62.26	62.56	61.21	61.92	5050562
2019-02-01	62.15	62.46	61.46	61.92	2046270
2019-02-04	62.06	62.23	61.54	61.78	1507586
2019-02-05	61.90	61.95	60.55	61.69	4069139
2019-02-06	61.74	61.98	60.80	60.90	2950271
2019-02-07	60.31	61.86	58.20	60.12	5132578
2019-02-08	59.57	60.13	58.49	59.29	5437496
2019-02-11	59.21	60.24	58.89	59.43	3582316
2019-02-12	59.70	61.70	59.60	61.38	3243451
2019-02-13	61.45	61.66	60.41	60.69	2326355
2019-02-14	60.46	61.63	60.29	61.18	2304256
2019-02-15	61.64	62.96	61.52	62.61	3169964
2019-02-19	62.46	63.55	62.20	62.94	3840914
2019-02-20	62.93	63.93	62.80	63.60	2754484
2019-02-21	63.41	63.64	62.28	63.06	2858632
2019-02-22	62.34	63.37	62.10	63.32	2841066
2019-02-25	63.66	63.70	61.90	62.32	2893052
2019-02-26	62.45	63.40	61.76	61.77	2915709
2019-02-27	61.55	61.81	60.99	61.28	2937743
2019-02-28	61.52	61.85	61.13	61.66	2450816
2019-03-01	61.80	62.56	61.80	62.19	3865149
2019-03-04	62.42	62.72	61.54	62.26	3881803
2019-03-05	62.55	64.29	62.23	63.97	3535074
2019-03-06	64.07	64.28	63.37	63.54	2525943
2019-03-07	63.49	64.38	63.06	64.11	3891182
2019-03-08	63.99	64.29	62.58	62.78	3164269
2019-03-11	62.78	64.23	62.60	64.22	2505857
2019-03-12	64.31	64.43	63.54	63.81	2554083
2019-03-13	64.00	64.89	63.86	64.44	2005263
2019-03-14	64.35	64.95	64.35	64.88	2115193
2019-03-15	64.97	65.99	64.71	65.22	4769557
2019-03-18	65.22	65.93	65.05	65.33	2373102
2019-03-19	65.35	65.95	65.26	65.77	2855221
2019-03-20	65.71	65.82	64.47	64.88	4015298
2019-03-21	64.98	66.94	64.85	66.52	2932435
2019-03-22	66.60	66.99	66.07	66.61	1502585
2019-03-25	66.54	67.97	66.08	67.46	3137597
2019-03-26	67.75	68.25	67.35	67.85	1736873
2019-03-27	67.93	68.42	67.23	68.00	1824893
2019-03-28	68.07	69.26	68.07	68.89	2315013
2019-03-29	68.99	69.54	68.56	69.43	2215861
2019-04-01	69.50	69.71	68.76	69.70	2775372
2019-04-02	69.88	70.05	69.25	69.26	2653364
2019-04-03	69.26	69.68	68.71	68.93	2547871
2019-04-04	69.04	70.39	68.63	70.03	2401525
2019-04-05	70.10	70.25	69.52	69.80	2063595
2019-04-08	69.84	70.58	69.63	70.44	1932363
2019-04-09	70.20	70.45	69.39	69.57	1818645
2019-04-10	69.68	70.81	69.43	70.65	1488102
2019-04-11	70.75	71.33	70.69	71.17	1423126
2019-04-12	70.97	71.26	70.27	70.84	3212792
2019-04-15	70.80	71.55	70.60	71.41	1814186
2019-04-16	71.48	72.23	71.27	72.06	1777755
2019-04-17	72.54	74.03	72.46	73.28	2771657
2019-04-18	73.43	73.98	73.04	73.49	2033199
2019-04-22	73.49	73.63	72.63	72.85	2351895
2019-04-23	72.96	74.81	72.96	74.45	3630094
2019-04-24	74.51	74.88	72.50	73.76	3742061
2019-04-25	73.56	73.97	73.28	73.62	1529943
2019-04-26	73.76	74.25	73.25	74.16	1953064
2019-04-29	74.02	74.49	73.68	74.20	1601572
2019-04-30	74.37	75.40	73.81	75.01	2854836
2019-05-01	75.00	75.55	74.64	74.80	2403402
2019-05-02	74.95	75.59	74.56	75.12	1781126
2019-05-03	75.25	75.70	74.64	75.09	3075162
2019-05-06	74.79	77.47	74.55	77.05	4517012
2019-05-07	77.14	77.63	75.97	76.85	3468452
2019-05-08	76.92	78.15	76.19	77.49	3491781
2019-05-09	77.33	78.07	76.51	77.94	2663295
2019-05-10	77.89	79.90	77.00	79.81	2767708
2019-05-13	79.00	79.94	78.60	79.57	2749374
2019-05-14	80.22	82.04	80.03	81.57	3415642
2019-05-15	81.70	82.61	80.85	82.24	3438815
2019-05-16	82.40	83.16	82.31	82.60	2979782
2019-05-17	81.97	83.36	81.80	82.49	2664881
2019-05-20	82.32	82.90	81.75	81.87	2500671
2019-05-21	81.88	82.02	80.15	80.61	3985464
2019-05-22	80.79	81.54	80.11	81.26	2260983
2019-05-23	80.54	81.72	79.84	81.71	2388334
2019-05-24	81.89	82.34	81.22	81.46	1526011
2019-05-28	81.80	82.44	80.20	80.31	2531561
2019-05-29	79.54	79.61	76.06	75.91	5743733
2019-05-30	76.08	77.39	75.97	76.74	2631935
2019-05-31	76.02	76.09	74.83	75.89	4132743
2019-06-03	76.12	78.50	76.05	78.06	4201957
2019-06-04	78.11	79.39	78.11	79.33	2968925
2019-06-05	79.98	81.34	79.61	80.61	2928723
2019-06-06	80.88	82.18	80.53	81.80	3755227
2019-06-07	82.11	82.91	81.97	82.45	2231922
2019-06-10	82.51	83.15	82.17	82.49	1850791
2019-06-11	82.60	82.87	81.57	82.31	1883271
2019-06-12	82.47	82.89	81.60	81.89	1321489
2019-06-13	83.22	84.30	82.06	82.53	4521189
2019-06-14	82.26	82.64	81.13	81.91	3795299
2019-06-17	82.01	82.20	78.25	78.53	4043270
2019-06-18	78.62	78.78	76.73	77.18	3769948
2019-06-19	76.89	77.84	75.69	77.76	3091596
2019-06-20	77.77	79.20	76.59	78.63	3236445
2019-06-21	78.89	79.77	78.10	79.29	4573057
2019-06-24	79.40	81.62	79.38	80.82	3249817
2019-06-25	81.19	83.15	77.38	79.97	6808325
2019-06-26	79.45	80.15	78.77	79.52	2476697
2019-06-27	79.28	79.86	78.43	79.65	1572545
2019-06-28	79.74	80.81	79.45	80.74	3028961
2019-07-01	81.50	81.83	80.34	80.96	2979203
2019-07-02	81.04	81.79	80.86	81.28	3162200
2019-07-03	81.30	82.41	81.30	82.16	1758151
2019-07-05	82.00	82.91	81.43	82.63	1762177
2019-07-08	82.52	82.81	81.56	81.92	2580377
2019-07-09	82.15	82.79	81.85	82.15	2028674
2019-07-10	82.66	82.81	81.87	82.03	1314245
2019-07-11	81.75	82.09	80.71	81.43	2220430
2019-07-12	81.50	81.91	80.55	81.38	1663907
2019-07-15	81.51	81.92	81.19	81.75	1368142
2019-07-16	81.45	81.61	78.99	79.13	3635618
2019-07-17	79.46	79.54	78.58	79.14	2271961
2019-07-18	79.80	81.29	79.03	80.96	2896311
2019-07-19	81.11	81.75	80.79	80.80	1900948
2019-07-22	80.83	81.51	80.54	81.33	1442617
2019-07-23	81.48	82.36	81.35	82.03	1351378
2019-07-24	81.65	82.08	80.73	81.04	1917361
2019-07-25	81.06	82.79	80.90	81.67	1657302
2019-07-26	81.85	81.85	80.70	80.98	2419310
2019-07-29	81.00	81.60	80.83	81.25	1859580
2019-07-30	81.59	82.33	80.66	81.33	1711807
2019-07-31	81.11	81.53	78.66	79.50	2377438
2019-08-01	79.79	81.55	79.76	80.39	3001260
2019-08-02	80.14	81.26	79.76	79.76	3184173
2019-08-05	83.14	87.29	82.58	83.83	9458311
2019-08-06	84.53	85.85	82.00	85.02	4440949
2019-08-07	84.45	86.63	82.84	86.21	2885636
2019-08-08	86.00	89.00	86.00	88.70	2877314
2019-08-09	88.59	89.34	87.67	88.37	2119147
2019-08-12	87.09	88.60	86.43	88.51	3129598
2019-08-13	88.41	89.88	87.77	87.82	2523366
2019-08-14	87.13	87.67	85.53	85.76	2316490
2019-08-15	86.20	88.73	86.01	87.86	2422033
2019-08-16	88.27	88.27	87.27	87.70	1712820
2019-08-19	88.36	88.48	87.22	87.47	3064655
2019-08-20	87.03	88.76	86.72	88.24	2999350
2019-08-21	88.60	89.86	87.90	89.79	2378283
2019-08-22	90.00	91.73	89.90	91.66	2773269
2019-08-23	90.36	90.75	89.48	89.93	2241456
2019-08-26	90.58	91.47	90.12	91.44	1697349
2019-08-27	91.37	91.63	89.28	89.97	2471260
2019-08-28	90.28	90.66	88.94	90.21	1918311
2019-08-29	90.50	92.21	90.19	91.72	2080575
2019-08-30	92.28	94.07	92.16	93.04	2033488
2019-09-03	92.60	93.45	92.08	93.29	2505253
2019-09-04	91.00	91.68	85.95	86.06	6912584
2019-09-05	86.41	87.35	84.93	85.26	5304593
2019-09-06	85.23	86.53	84.71	86.04	3076503
2019-09-09	86.41	86.69	83.23	83.56	2917033
2019-09-10	83.03	83.03	80.00	81.46	3677407
2019-09-11	81.35	82.33	80.84	82.32	2211397
2019-09-12	82.90	83.85	82.53	83.47	3509948
2019-09-13	84.00	86.54	84.00	85.17	3417820
2019-09-16	84.64	86.60	84.39	86.34	2168508
2019-09-17	87.62	89.35	87.00	88.88	3314268
2019-09-18	88.98	89.46	87.40	88.27	1956697
2019-09-19	88.69	88.94	87.77	88.17	1347415
2019-09-20	88.48	88.86	86.73	87.39	2979594
2019-09-23	87.11	87.57	85.68	85.79	1678029
2019-09-24	86.40	86.90	85.57	86.28	1340985
2019-09-25	86.48	87.48	85.82	85.97	1940469
2019-09-26	86.44	86.86	85.90	86.46	1179783
2019-09-27	86.60	86.61	84.96	85.20	1637863
2019-09-30	85.37	86.26	84.79	86.14	2156050
2019-10-01	85.92	86.38	83.10	83.32	2562704
2019-10-02	83.32	83.92	81.82	82.37	2399138
2019-10-03	82.68	82.86	81.73	82.10	2155095
2019-10-04	82.15	82.96	80.85	82.25	3381413
2019-10-07	82.16	82.31	81.16	81.16	2645232
2019-10-08	81.00	81.20	79.39	80.43	2416689
2019-10-09	80.99	83.09	80.99	81.73	2008865
2019-10-10	81.90	83.17	81.45	82.13	1527965
2019-10-11	82.06	84.25	82.01	83.60	2382531
2019-10-14	83.76	84.44	83.41	84.06	1615617
2019-10-15	84.02	85.04	83.66	83.74	1865883
2019-10-16	83.83	83.89	81.82	81.86	2512409
2019-10-17	81.78	81.88	79.36	81.37	3485591
2019-10-18	81.59	82.61	81.50	82.42	1880777
2019-10-21	81.66	82.05	80.79	80.97	1867484
2019-10-22	81.14	81.14	79.07	79.17	2743403
2019-10-23	79.08	79.15	77.48	77.50	2637666
2019-10-24	77.69	77.95	77.03	77.82	3217741
2019-10-25	78.73	78.73	77.75	78.48	1593355
2019-10-28	81.41	82.49	80.42	82.08	4049613
2019-10-29	82.00	83.09	81.82	82.29	2757348
2019-10-30	82.19	82.46	81.28	81.79	1565873
2019-10-31	82.20	82.86	81.64	82.79	1754111
2019-11-01	83.11	84.17	82.69	83.70	1629412
2019-11-04	83.67	83.93	81.59	82.05	2349172
2019-11-05	82.25	82.70	81.70	81.93	2199334
2019-11-06	82.49	83.83	82.33	83.47	1520219
2019-11-07	83.47	84.84	82.81	83.25	1940419
2019-11-08	83.29	83.38	82.12	82.63	2290154
2019-11-11	82.32	83.18	81.78	82.73	2418193
2019-11-12	83.63	89.22	83.63	88.88	6485106
2019-11-13	89.29	90.44	88.61	88.87	3982674
2019-11-14	93.06	94.11	89.76	90.34	5240346
2019-11-15	90.25	91.02	89.73	90.33	2513195
2019-11-18	90.00	90.96	89.36	89.98	2070197
2019-11-19	89.89	90.76	89.46	90.54	2405857
2019-11-20	90.31	91.15	90.06	90.62	2185373
2019-11-21	90.21	90.78	88.33	88.53	2410801
2019-11-22	88.59	88.72	86.28	86.41	3142179
2019-11-25	86.57	88.85	85.78	88.63	2927384
2019-11-26	88.49	89.84	88.04	89.28	2413382
2019-11-27	89.46	90.36	88.94	90.09	1285725
2019-11-29	90.00	90.51	89.51	89.89	1081210
2019-12-02	89.88	90.09	88.77	89.58	2156539
2019-12-03	88.47	89.10	87.72	88.95	2276666
2019-12-04	89.11	90.15	88.89	89.24	1777870
2019-12-05	89.13	89.67	88.68	89.46	1423507
2019-12-06	90.53	91.38	89.38	89.45	2060974
2019-12-09	89.35	90.22	89.11	89.67	1557461
2019-12-10	89.56	89.70	88.49	88.61	2102553
2019-12-11	88.39	89.06	87.69	88.49	2312499
2019-12-12	88.12	89.13	87.46	87.51	2499449
2019-12-13	87.29	88.81	86.66	87.97	2378264
2019-12-16	88.69	90.54	88.62	89.95	2857827
2019-12-17	90.17	90.97	89.86	90.38	2907830
2019-12-18	90.82	90.97	88.72	88.86	3041831
2019-12-19	89.13	91.33	89.13	89.74	4144272
2019-12-20	90.37	91.42	89.50	90.86	5096004
2019-12-23	90.82	92.08	89.82	91.39	2820807
2019-12-24	91.89	91.90	90.95	91.15	564201
2019-12-26	91.15	91.92	90.96	91.30	1083435
2019-12-27	91.43	91.62	90.68	91.42	1026508
2019-12-30	91.25	91.37	90.11	90.34	1093191
2019-12-31	90.36	91.10	90.23	91.04	1125123
2020-01-02	91.08	91.61	89.79	89.97	2655827
2020-01-03	90.16	91.56	89.91	90.58	2506151
2020-01-06	90.22	90.30	89.52	90.15	2262550
2020-01-07	89.61	90.64	88.81	88.84	2092852
2020-01-08	89.04	89.87	88.68	89.39	2167410
2020-01-09	90.00	90.43	89.03	89.21	2488503
2020-01-10	90.72	92.39	90.05	91.92	4463551
2020-01-13	92.46	94.24	92.37	93.46	3770283
2020-01-14	93.49	93.68	91.64	91.94	2813945
2020-01-15	91.64	92.33	90.44	90.79	2814730
2020-01-16	89.66	90.90	88.41	90.02	2982155
2020-01-17	90.11	90.82	89.06	89.86	2685194
2020-01-21	89.64	90.25	86.98	87.47	4196987
2020-01-22	88.25	89.38	87.53	87.61	3197462
2020-01-23	87.27	88.36	86.15	87.96	3024639
2020-01-24	88.32	88.38	84.91	85.93	2687984
2020-01-27	84.70	85.55	83.82	84.15	2323047
2020-01-28	84.16	84.97	83.63	84.57	1680434
2020-01-29	84.99	85.00	82.96	84.41	3642053
2020-01-30	84.08	85.06	83.89	84.75	2267520
2020-01-31	84.58	84.81	82.32	82.63	2486670
2020-02-03	83.05	84.69	83.04	83.27	2031108
2020-02-04	83.96	84.85	83.64	83.89	2428509
2020-02-05	84.04	84.64	83.80	84.11	2586508
2020-02-06	81.00	82.15	78.48	79.77	7576683
2020-02-07	79.77	81.27	79.77	80.35	3269026
2020-02-10	80.60	81.95	80.36	81.58	3145013
2020-02-11	82.09	83.49	80.81	80.99	3463639
2020-02-12	80.99	81.24	80.25	80.36	3468037
2020-02-13	80.27	81.53	79.71	81.18	2472174
2020-02-14	81.34	81.70	80.31	80.51	2071813
2020-02-18	80.19	80.51	79.68	80.15	2264961
2020-02-19	80.27	80.49	77.82	77.83	4346724
2020-02-20	77.85	79.11	77.28	78.80	2471414
2020-02-21	78.68	79.03	77.60	77.83	2198005
2020-02-24	76.30	77.03	75.37	75.59	2612634
2020-02-25	75.79	76.38	71.35	71.71	4152836
2020-02-26	73.05	73.27	71.08	70.67	3479428
2020-02-27	69.81	71.70	69.05	69.19	4438581
2020-02-28	67.06	68.22	65.72	67.83	4496676
2020-03-02	68.32	70.56	67.72	70.54	3780633
2020-03-03	70.18	71.52	67.64	68.50	3953154
2020-03-04	69.60	70.60	68.90	70.39	3904564
2020-03-05	69.00	69.01	66.23	67.01	3365148
2020-03-06	65.14	65.78	63.33	64.65	4823105
2020-03-09	60.00	63.28	60.00	60.88	3992622
2020-03-10	62.45	63.66	59.71	62.76	3535583
2020-03-11	61.22	61.37	57.65	58.55	3764983
2020-03-12	53.89	54.54	49.94	51.80	4591265
2020-03-13	54.40	54.51	49.23	52.51	4585526
2020-03-16	46.57	47.97	44.13	45.05	5660878
2020-03-17	45.88	49.68	44.83	47.86	7030699
2020-03-18	45.00	48.37	42.57	44.18	5830962
2020-03-19	44.00	57.30	42.68	54.21	6611136
2020-03-20	57.16	61.00	53.18	53.62	8209527
2020-03-23	53.34	58.83	53.00	57.60	5383308
2020-03-24	62.02	64.70	57.71	59.99	5800879
2020-03-25	60.00	65.67	59.75	63.19	5593603
2020-03-26	63.47	65.83	60.52	61.23	4811587
2020-03-27	59.45	59.87	57.50	58.59	4273933
2020-03-30	58.94	59.53	57.29	59.15	3884640
2020-03-31	59.34	59.34	57.36	57.87	3815684
2020-04-01	56.40	57.58	55.05	55.34	2965684
2020-04-02	54.66	55.97	52.67	54.15	2875654
2020-04-03	53.09	54.12	52.33	53.82	2874669
2020-04-06	56.25	56.91	54.96	56.45	2765611
2020-04-07	58.44	59.61	56.70	57.37	2889012
2020-04-08	57.68	59.25	57.11	58.41	3366804
2020-04-09	59.00	61.64	59.00	60.94	2866261
2020-04-13	61.67	62.69	61.02	62.18	3072470
2020-04-14	62.96	63.48	61.16	61.41	3332324
2020-04-15	60.65	60.77	58.79	60.15	3051217
2020-04-16	60.15	61.03	58.87	60.88	3110771
2020-04-17	62.14	62.96	61.43	62.34	2884571
2020-04-20	61.88	64.97	61.58	63.86	3442825
2020-04-21	62.79	63.28	61.48	61.91	2811657
2020-04-22	62.19	62.90	59.60	59.92	3988765
2020-04-23	59.00	61.45	58.94	60.90	2910300
2020-04-24	60.92	60.96	58.65	58.98	4386098
2020-04-27	59.57	60.20	58.96	59.68	3546662
2020-04-28	60.96	63.71	60.12	62.80	3887888
2020-04-29	62.80	63.90	62.25	63.30	3267365
2020-04-30	63.00	63.14	60.88	62.19	2816883
2020-05-01	61.22	61.67	59.26	60.01	2774759
2020-05-04	58.25	58.37	54.28	55.32	11134510
2020-05-05	55.30	57.79	54.91	56.99	5994255
2020-05-06	57.49	57.49	54.77	54.78	5470916
2020-05-07	55.66	57.91	55.55	57.26	5002244
2020-05-08	57.96	61.10	57.82	60.39	5191779
2020-05-11	59.83	61.18	59.55	60.76	3789945
2020-05-12	61.26	61.87	59.96	60.08	3008245
2020-05-13	60.00	60.15	57.50	58.12	3783394
2020-05-14	57.30	59.22	56.60	59.16	2968556
2020-05-15	58.74	59.61	57.96	58.21	2438019
2020-05-18	59.50	61.28	59.40	60.83	2691869
2020-05-19	60.70	60.77	58.36	58.36	2121198
2020-05-20	59.10	60.98	58.79	60.65	2764774
2020-05-21	60.59	60.59	58.42	59.25	3178818
2020-05-22	59.71	59.75	58.74	59.19	1390706
2020-05-26	60.46	62.47	60.23	61.64	3193465
2020-05-27	62.96	63.24	61.02	62.75	3844236
2020-05-28	62.74	63.60	61.63	62.24	3091862
2020-05-29	61.60	61.90	59.75	61.44	3934282
2020-06-01	61.55	63.10	60.72	62.61	2186140
2020-06-02	62.61	62.93	61.77	62.50	2437761
2020-06-03	63.01	63.74	57.75	60.10	10554751
2020-06-04	61.78	64.20	60.89	64.07	6634495
2020-06-05	66.64	66.77	64.22	64.92	6777243
2020-06-08	66.23	68.71	65.21	68.67	5001915
2020-06-09	68.06	68.13	65.41	66.77	4056699
2020-06-10	66.97	67.41	64.53	64.54	3598720
2020-06-11	62.68	62.88	59.49	59.85	3842372
2020-06-12	61.50	62.59	60.22	62.20	2919228
2020-06-15	60.65	62.78	59.53	62.76	3010443
2020-06-16	64.36	65.38	62.92	64.85	4552837
2020-06-17	65.35	65.65	63.20	63.49	2394115
2020-06-18	62.45	64.75	62.13	64.02	1564598
2020-06-19	64.83	64.83	62.83	63.22	3891607
2020-06-22	62.03	62.17	60.89	61.42	3058629
2020-06-23	62.15	62.95	61.11	61.16	2558601
2020-06-24	60.52	60.58	58.42	59.44	3444125
2020-06-25	59.00	60.34	58.15	59.87	2177347
2020-06-26	59.78	59.88	57.97	58.28	3445637
2020-06-29	58.78	59.46	57.98	59.26	1698758
2020-06-30	59.16	60.35	58.79	59.71	2132830
2020-07-01	59.68	60.55	58.49	58.57	2139325
2020-07-02	59.32	60.29	58.26	58.45	2424943
2020-07-06	59.51	59.77	58.83	59.45	1664588
2020-07-07	59.04	59.64	57.76	58.69	2644647
2020-07-08	58.72	58.76	57.45	57.93	2505209
2020-07-09	57.74	57.74	55.28	55.58	3927217
2020-07-10	55.69	58.60	55.61	58.52	2522130
2020-07-13	59.13	59.45	57.77	58.02	2288243
2020-07-14	57.65	59.09	57.26	58.81	2672971
2020-07-15	59.98	61.34	59.44	60.52	2077866
2020-07-16	60.00	61.10	59.75	60.37	1467185
2020-07-17	60.48	61.40	60.28	60.82	1372043
2020-07-20	60.47	60.55	59.89	60.16	1041890
2020-07-21	60.65	61.45	60.44	60.58	1459446
2020-07-22	60.42	60.50	59.63	60.35	1462524
2020-07-23	60.35	61.66	60.31	60.91	1476770
2020-07-24	60.93	61.53	60.36	60.82	1194455
2020-07-27	60.56	61.06	59.96	60.98	1108204
2020-07-28	60.55	61.32	60.37	60.74	1255446
2020-07-29	61.12	62.00	60.34	62.00	1554863
2020-07-30	61.33	61.64	60.30	61.57	1493069
2020-07-31	61.39	61.79	60.61	61.45	2040654
2020-08-03	62.90	63.47	61.34	62.43	5173724
2020-08-04	63.10	65.13	62.52	65.12	5641165
2020-08-05	64.45	64.84	62.70	62.93	4045921
2020-08-06	62.55	63.21	62.11	62.46	3140477
2020-08-07	62.20	63.40	62.08	62.80	2653968
2020-08-10	63.34	65.03	63.12	64.56	2644880
2020-08-11	65.33	66.11	65.01	65.21	2494471
2020-08-12	66.38	66.52	65.29	65.71	1462951
2020-08-13	65.26	65.58	64.59	64.60	1871516
2020-08-14	64.30	64.97	63.91	63.94	2907974
2020-08-17	63.80	64.06	63.08	63.68	1528091
2020-08-18	63.69	64.09	62.79	63.67	1388105
2020-08-19	63.56	63.96	63.22	63.48	1039179
2020-08-20	63.14	63.55	62.72	62.90	1712415
2020-08-21	62.90	63.30	62.61	62.92	1586389
2020-08-24	63.05	63.92	62.60	63.55	2522083
2020-08-25	64.14	64.14	62.84	63.54	1666849
2020-08-26	63.67	63.84	62.92	63.45	1767207
2020-08-27	63.72	64.79	63.53	63.96	2123673
2020-08-28	64.06	64.40	63.15	63.49	1753494
2020-08-31	63.31	63.46	62.54	62.80	2049106
2020-09-01	62.87	62.87	61.52	62.64	1730863
2020-09-02	62.16	63.58	61.65	63.39	4824536
2020-09-03	63.93	64.66	61.21	61.64	3188212
2020-09-04	61.88	62.68	61.40	62.42	3191061
2020-09-08	62.36	62.45	61.03	61.57	2825430
2020-09-09	61.82	62.17	60.53	61.24	4607145
2020-09-10	62.06	64.68	61.81	63.45	4495582
2020-09-11	63.61	64.16	62.92	63.72	5104836
2020-09-14	63.92	65.44	63.92	65.31	2195759
2020-09-15	65.31	65.69	64.80	65.25	2965779
2020-09-16	65.39	66.49	65.09	65.21	2847631
2020-09-17	64.81	64.99	63.38	63.75	2916021
2020-09-18	63.66	64.01	61.82	62.03	3826925
2020-09-21	61.11	61.55	59.41	59.85	3029868
2020-09-22	59.76	60.40	59.03	59.39	2842114
2020-09-23	59.89	60.16	56.89	57.09	2804243
2020-09-24	56.91	57.50	56.27	56.90	7799604
2020-09-25	56.56	59.20	56.56	59.18	2640432
2020-09-28	60.05	60.82	59.59	59.76	2406430
2020-09-29	59.75	59.97	58.59	58.96	1156435
2020-09-30	58.99	60.09	58.99	59.48	1563742
2020-10-01	59.41	59.82	58.84	59.22	1314053
2020-10-02	58.68	60.55	58.59	59.31	2321336
2020-10-05	59.99	60.30	58.72	59.00	3921352
2020-10-06	59.23	59.89	58.18	58.61	1999659
2020-10-07	59.10	59.25	58.15	58.77	1750248
2020-10-08	59.00	59.54	58.69	58.99	2093824
2020-10-09	59.21	59.48	57.92	57.98	2455576
2020-10-12	58.14	59.61	57.19	58.97	2019908
2020-10-13	58.89	59.24	58.22	58.96	1756674
2020-10-14	58.96	59.85	58.95	59.28	1404300
2020-10-15	58.38	60.52	58.31	60.49	1676003
2020-10-16	60.57	61.33	59.64	59.71	1687463
2020-10-19	59.77	59.91	58.10	58.31	1711543
2020-10-20	58.86	58.87	57.84	57.86	1630228
2020-10-21	57.62	59.81	57.15	59.17	3395092
2020-10-22	58.92	59.57	58.33	59.44	2101957
2020-10-23	59.82	60.19	59.16	60.05	1320396
2020-10-26	59.49	59.49	57.06	57.46	2212623
2020-10-27	57.74	58.88	57.65	57.67	1843042
2020-10-28	57.06	57.55	56.61	56.76	1991222
2020-10-29	56.72	58.00	56.27	57.24	2140742
2020-10-30	56.85	57.25	56.37	57.23	2488732
2020-11-02	57.85	58.37	57.11	57.63	1638525
2020-11-03	58.04	58.35	56.48	56.49	2466253
2020-11-04	56.38	57.50	55.82	56.54	2727571
2020-11-05	56.99	58.55	56.86	57.71	1612814
2020-11-06	57.81	58.47	56.91	57.33	1528980
2020-11-09	60.81	62.07	59.53	60.35	3378099
2020-11-10	61.27	61.27	60.35	60.46	2034233
2020-11-11	61.00	61.40	60.76	61.11	2620953
2020-11-12	61.14	61.69	60.10	60.83	3046869
2020-11-13	61.04	62.53	61.04	62.35	1841181
2020-11-16	63.85	65.02	62.06	64.74	4746804
2020-11-17	63.49	64.61	62.86	63.78	2329086
2020-11-18	63.93	64.80	63.45	63.45	1682853
2020-11-19	62.72	63.00	60.84	62.34	3569658
2020-11-20	61.95	62.24	60.52	60.74	2866090
2020-11-23	61.00	63.45	60.86	63.13	2764165
2020-11-24	64.11	64.83	63.42	64.80	2951535
2020-11-25	64.82	66.06	64.25	64.99	2997729
2020-11-27	65.15	65.56	64.50	64.56	1329287
2020-11-30	64.55	65.20	64.05	65.20	5085768
2020-12-01	65.48	67.20	65.39	66.76	3449721
2020-12-02	66.75	67.58	66.02	66.10	3895060
2020-12-03	67.61	69.17	66.70	69.13	3534724
2020-12-04	69.12	70.21	68.51	70.10	2808536
2020-12-07	69.63	69.78	68.00	68.70	2849730
2020-12-08	68.30	68.83	68.00	68.41	2186337
2020-12-09	68.80	69.25	68.21	69.16	1986199
2020-12-10	68.80	69.72	68.80	69.41	1638841
2020-12-11	69.16	69.78	69.05	69.29	1776485
2020-12-14	69.66	70.48	69.50	69.78	3153654
2020-12-15	70.03	70.14	68.01	68.25	2227297
2020-12-16	67.48	68.00	65.21	65.24	4096332
2020-12-17	65.75	65.81	64.58	65.00	3314976
2020-12-18	65.00	66.29	64.35	64.95	4709527
2020-12-21	64.16	64.16	63.15	63.85	2145838
2020-12-22	63.85	63.85	62.47	62.48	2604453
2020-12-23	62.97	64.77	62.83	64.55	2315067
2020-12-24	64.80	64.95	64.22	64.79	1074265
2020-12-28	64.97	65.24	64.06	64.38	1594460
2020-12-29	64.60	64.82	63.13	63.50	1452925
2020-12-30	63.61	63.97	63.50	63.59	1173463
2020-12-31	63.38	64.63	62.51	64.44	1906695
2021-01-04	64.55	64.65	62.66	63.50	2177446
2021-01-05	63.20	64.12	62.89	63.45	2297062
2021-01-06	63.70	65.80	63.69	65.36	1942205
2021-01-07	65.46	65.57	63.84	64.61	2969413
2021-01-08	65.00	65.01	63.51	64.03	2672418
2021-01-11	64.00	65.00	63.80	64.77	2022099
2021-01-12	65.02	65.81	63.64	64.01	3261529
2021-01-13	63.70	64.75	63.35	64.09	2496449
2021-01-14	64.46	65.22	64.01	64.76	1720080
2021-01-15	64.73	65.15	63.85	64.75	1653623
2021-01-19	65.23	65.33	63.51	63.90	2639009
2021-01-20	64.60	66.57	64.25	66.25	2788083
2021-01-21	66.39	67.46	65.74	65.90	2040665
2021-01-22	65.88	67.07	65.50	66.52	1910993
2021-01-25	66.32	67.25	65.95	66.60	1755829
2021-01-26	66.65	67.10	65.34	66.57	1609100
2021-01-27	65.79	66.64	64.35	64.78	2227609
2021-01-28	64.55	65.42	64.54	64.96	1391171
2021-01-29	64.49	64.78	63.15	64.31	3402074
2021-02-01	64.56	64.85	62.59	64.19	1918207
2021-02-02	64.50	64.76	63.05	64.22	2028455
2021-02-03	64.45	65.90	64.09	65.47	1597357
2021-02-04	65.51	66.44	65.37	66.22	1324964
2021-02-05	66.44	67.16	66.02	66.18	1667618
2021-02-08	68.00	69.14	67.57	67.95	2478185
2021-02-09	68.03	69.85	68.03	69.50	2515673
2021-02-10	69.88	70.57	68.64	69.28	3333986
2021-02-11	65.00	66.38	63.22	65.34	6044197
2021-02-12	65.09	66.41	64.76	65.56	2705175
2021-02-16	66.00	66.04	64.80	65.67	2594520
2021-02-17	65.60	67.66	65.38	67.22	2262174
2021-02-18	67.26	68.38	67.10	67.63	1907794
2021-02-19	67.78	68.20	67.23	67.52	1673275
2021-02-22	67.83	68.99	67.53	68.36	1832258
2021-02-23	68.78	69.05	67.92	68.19	2031136
2021-02-24	68.35	69.38	68.29	68.87	1379243
2021-02-25	68.85	69.51	67.43	67.87	1667762
2021-02-26	68.19	68.53	67.32	67.67	2087790
2021-03-01	68.28	69.19	68.28	68.54	1616011
2021-03-02	68.86	69.25	68.26	68.68	1811130
2021-03-03	69.00	70.61	68.69	69.96	2573791
2021-03-04	70.28	72.95	69.77	72.19	4588304
2021-03-05	72.26	73.79	71.51	72.71	3362940
2021-03-08	73.47	74.38	72.77	73.69	2851033
2021-03-09	73.48	73.97	72.11	72.39	3763758
2021-03-10	72.79	74.52	72.22	74.05	2146631
2021-03-11	73.00	75.11	73.00	73.98	2469369
2021-03-12	74.50	75.99	74.38	75.51	1505681
2021-03-15	75.60	76.82	75.48	76.58	2337029
2021-03-16	75.86	76.99	75.50	76.26	2025669
2021-03-17	76.76	76.80	75.85	76.38	1681999
2021-03-18	76.43	78.14	76.37	76.93	1793140
2021-03-19	76.47	77.27	76.21	76.75	5884459
2021-03-22	76.36	76.43	74.87	75.47	1976765
2021-03-23	75.62	75.63	73.07	73.41	2267361
2021-03-24	73.11	74.38	72.71	73.57	1736941
2021-03-25	73.92	75.43	72.87	75.35	2099709
2021-03-26	75.30	76.13	74.36	75.98	1671839
2021-03-29	75.99	76.75	75.67	76.40	1439924
2021-03-30	76.49	76.87	75.74	75.95	1439501
2021-03-31	75.68	76.04	74.28	74.30	2346939
2021-04-01	74.18	75.20	73.31	74.87	1985831
2021-04-05	75.00	75.46	74.13	74.62	1832295
2021-04-06	74.63	76.22	74.53	75.89	1856656
2021-04-07	76.17	76.73	75.29	75.72	1755737
2021-04-08	75.31	76.37	74.87	76.33	1349149
2021-04-09	76.54	76.92	75.97	76.56	1547257
2021-04-12	76.76	77.73	76.70	77.56	1431266
2021-04-13	77.29	77.54	76.70	76.97	1415146
2021-04-14	77.41	78.50	77.39	78.26	1726942
2021-04-15	78.48	78.90	78.06	78.30	1390898
2021-04-16	78.68	79.15	78.38	78.92	1264989
2021-04-19	79.13	79.27	77.95	78.55	1067422
2021-04-20	78.68	79.28	78.14	78.53	1486562
2021-04-21	78.70	79.69	78.40	79.58	1064304
2021-04-22	79.41	79.77	78.56	79.04	1742566
2021-04-23	78.78	79.26	78.52	78.70	1319545
2021-04-26	78.87	78.87	77.85	77.95	1156417
2021-04-27	77.79	77.85	76.37	76.69	2475094
2021-04-28	77.10	77.66	76.98	77.33	1229396
2021-04-29	77.53	77.94	76.88	77.30	1774891
2021-04-30	77.49	77.70	76.89	77.45	1847371
2021-05-03	77.76	79.05	77.74	78.50	2105204
2021-05-04	78.32	78.82	77.06	77.78	2797402
2021-05-05	77.75	78.12	76.91	77.87	2228417
2021-05-06	78.25	78.65	77.92	78.39	1973700
2021-05-07	77.77	78.93	77.68	78.82	3070234
2021-05-10	76.35	79.38	76.00	78.82	3637640
2021-05-11	78.30	79.45	77.43	79.44	2750958
2021-05-12	79.62	80.71	78.81	79.16	2824281
2021-05-13	79.05	80.84	78.85	80.56	1954469
2021-05-14	81.02	81.79	80.28	80.34	1391185
2021-05-17	80.67	80.99	80.03	80.61	1296163
2021-05-18	80.47	81.02	79.82	79.86	1076963
2021-05-19	79.88	79.97	78.43	79.64	2206730
2021-05-20	79.89	81.25	79.74	80.58	2601278
2021-05-21	80.77	81.49	80.20	80.69	1714930
2021-05-24	80.83	81.17	80.55	80.56	899591
2021-05-25	80.55	80.71	79.91	80.21	1207878
2021-05-26	80.27	80.37	79.22	79.60	1742035
2021-05-27	80.08	81.31	79.35	79.07	2282023
2021-05-28	79.44	80.10	79.30	79.50	1454748
2021-06-01	79.76	80.31	79.30	80.10	2194177
2021-06-02	80.50	80.99	79.67	80.27	1901198
2021-06-03	79.98	80.18	78.25	79.17	2136219
2021-06-04	79.26	79.52	78.34	78.65	1461017
2021-06-07	78.57	78.97	77.65	78.33	1401431
2021-06-08	78.23	78.49	77.52	78.32	1869482
2021-06-09	77.98	78.00	77.31	77.40	1415498
2021-06-10	77.58	77.65	76.92	76.94	1189180
2021-06-11	77.14	77.40	76.61	77.37	1307072
2021-06-14	77.15	77.50	76.49	77.35	1204238
2021-06-15	77.50	77.76	75.65	75.72	1643883
2021-06-16	75.69	75.80	74.46	74.64	1941899
2021-06-17	74.64	74.86	73.47	73.88	2285661
2021-06-18	73.38	73.41	72.19	72.76	3018033
2021-06-21	73.00	73.62	72.72	73.57	1591972
2021-06-22	73.91	74.84	73.69	74.21	2017038
2021-06-23	74.39	74.50	73.82	73.83	1067798
2021-06-24	73.67	74.47	73.26	74.28	1873860
2021-06-25	74.30	74.56	73.63	74.50	1653564
2021-06-28	74.56	74.79	73.33	73.60	1337880
2021-06-29	73.83	74.21	73.16	73.32	1279159
2021-06-30	73.40	73.85	73.11	73.76	1423672
2021-07-01	73.93	74.46	73.65	73.84	1297974
2021-07-02	73.88	73.96	73.33	73.62	1047431
2021-07-06	73.02	73.30	72.64	73.03	1911307
2021-07-07	72.83	73.81	72.60	73.39	1530995
2021-07-08	72.76	73.07	72.31	72.64	1364115
2021-07-09	72.98	73.77	72.98	73.55	1430959
2021-07-12	73.33	73.50	72.11	72.55	1624260
2021-07-13	72.67	73.16	71.61	71.77	1518534
2021-07-14	71.86	72.00	70.68	71.17	2256869
2021-07-15	70.75	71.85	70.66	71.77	1478309
2021-07-16	72.09	72.24	71.29	71.40	1475288
2021-07-19	70.71	71.35	70.09	70.92	1750254
2021-07-20	71.00	72.18	70.82	71.34	1756891
2021-07-21	71.76	71.89	71.28	71.47	1374103
2021-07-22	71.20	71.22	69.88	70.72	1436010
2021-07-23	70.88	71.56	70.55	71.32	1278213
2021-07-26	71.06	71.68	70.98	71.25	1699792
2021-07-27	71.09	71.99	70.91	71.77	2789146
2021-07-28	71.89	71.95	70.73	71.61	1102594
2021-07-29	72.16	72.60	71.83	71.92	1238316
2021-07-30	71.97	72.34	71.40	71.46	1692791
2021-08-02	71.77	72.54	71.37	71.75	1817129
2021-08-03	71.85	72.26	71.19	71.71	1981390
2021-08-04	71.24	71.33	70.09	70.36	1634750
2021-08-05	70.71	70.87	70.04	70.14	1426125
2021-08-06	70.60	71.36	70.50	71.12	1369430
2021-08-09	75.00	77.44	74.00	77.30	5240555
2021-08-10	77.59	79.78	77.55	79.55	3303445
2021-08-11	79.95	80.26	79.03	80.18	2132741
2021-08-12	80.13	80.60	79.36	80.04	2207955
2021-08-13	80.62	82.45	80.41	81.91	2691056
2021-08-16	81.87	81.87	80.52	81.11	1651718
2021-08-17	80.71	81.29	80.24	80.76	1183390
2021-08-18	80.76	81.11	80.03	80.15	1998742
2021-08-19	79.86	81.35	79.34	80.29	1609002
2021-08-20	79.68	80.31	79.61	79.94	1453148
2021-08-23	80.17	80.17	79.39	79.53	1122297
2021-08-24	79.81	79.87	78.95	79.12	1223173
2021-08-25	78.97	79.26	78.51	78.71	1384964
2021-08-26	78.49	78.72	77.62	78.10	1411510
2021-08-27	78.19	78.90	77.74	78.51	1198660
2021-08-30	78.45	78.77	78.03	77.74	1039622
2021-08-31	77.99	78.62	77.69	78.52	1889436
2021-09-01	78.57	78.78	77.70	78.35	1308398
2021-09-02	78.32	78.85	78.11	78.49	1426973
2021-09-03	78.50	79.57	77.82	78.23	1477266
2021-09-07	77.70	78.42	77.20	77.29	3170511
2021-09-08	77.40	77.49	75.81	76.17	3434982
2021-09-09	76.03	76.22	74.71	75.58	2156611
2021-09-10	75.59	75.79	74.43	74.80	1391775
2021-09-13	75.00	77.06	75.00	76.43	1797898
2021-09-14	76.74	76.74	75.03	75.43	1697295
2021-09-15	75.34	76.39	75.20	76.21	1288379
2021-09-16	76.05	76.38	75.58	75.80	1112070
2021-09-17	75.40	76.18	75.29	75.81	2566229
2021-09-20	75.06	76.21	74.94	75.70	1628282
2021-09-21	75.93	76.26	75.22	75.52	1244399
2021-09-22	76.09	76.32	75.37	75.48	914709
2021-09-23	75.84	76.87	75.74	76.11	1497796
2021-09-24	76.19	76.80	75.81	76.22	1125891
2021-09-27	76.73	77.84	76.50	76.86	1234951
2021-09-28	77.05	78.10	76.95	77.80	2008593
2021-09-29	78.18	81.01	78.06	80.49	2810470
2021-09-30	80.72	80.81	78.92	78.94	1982242
2021-10-01	79.12	79.14	77.84	78.31	2249519
2021-10-04	78.62	79.36	77.81	78.08	1690542
2021-10-05	78.26	78.72	77.93	78.31	1381485
2021-10-06	78.19	78.66	77.32	78.62	1070315
2021-10-07	78.90	79.47	78.52	78.68	2015960
2021-10-08	78.70	79.21	78.46	78.57	858400
2021-10-11	78.81	79.60	78.30	78.34	1269350
2021-10-12	78.58	79.44	78.20	79.24	2028347
2021-10-13	79.48	79.63	78.07	79.31	1336382
2021-10-14	79.78	79.85	79.22	79.70	1059036
2021-10-15	80.00	80.21	79.56	79.68	1413816
2021-10-18	79.39	80.18	79.20	79.43	1290792
2021-10-19	79.78	80.13	79.02	80.10	1236049
2021-10-20	80.20	81.86	80.10	81.23	1457481
2021-10-21	81.14	81.57	80.81	81.19	1156793
2021-10-22	81.31	82.59	81.07	82.50	1283263
2021-10-25	82.50	83.76	81.96	83.29	1671256
2021-10-26	83.20	83.32	82.25	82.49	1203896
2021-10-27	82.56	82.56	80.10	80.63	1520608
2021-10-28	80.69	81.09	79.57	81.01	1389803
2021-10-29	81.07	81.79	79.94	79.97	1771169
2021-11-01	80.15	81.25	80.00	80.83	976966
2021-11-02	80.85	81.74	80.55	81.53	1269508
2021-11-03	81.54	82.32	81.20	81.72	1152203
2021-11-04	81.74	82.18	80.60	81.07	835130
2021-11-05	81.47	81.86	80.99	81.56	1143048
2021-11-08	81.90	81.95	81.22	81.37	1051171
2021-11-09	81.21	81.67	80.67	81.52	1169999
2021-11-10	81.96	82.83	81.26	82.54	1574122
2021-11-11	82.17	83.25	82.02	83.13	1580869
2021-11-12	83.13	83.15	80.43	81.23	2804656
2021-11-15	81.00	84.82	80.53	84.11	4097509
2021-11-16	84.55	85.61	83.54	83.58	2434670
2021-11-17	83.57	84.38	82.21	82.59	1859017
2021-11-18	82.60	83.30	82.26	82.56	2875004
2021-11-19	82.65	82.92	81.02	81.51	2018151
2021-11-22	81.69	83.34	81.69	83.13	1729984
2021-11-23	83.00	83.86	82.65	83.24	2131565
2021-11-24	83.01	84.37	82.94	83.24	1314432
2021-11-26	82.00	83.11	81.34	81.34	1171471
2021-11-29	81.93	82.48	81.55	81.42	2027498
2021-11-30	80.70	81.94	78.75	78.96	3299872
2021-12-01	79.55	80.46	78.22	78.26	2427468
2021-12-02	79.27	81.46	78.95	80.79	2993798
2021-12-03	81.74	83.08	81.64	82.60	3070935
2021-12-06	83.40	84.87	83.28	83.48	2744508
2021-12-07	83.49	84.85	83.43	83.97	1874333
2021-12-08	84.34	84.97	83.44	83.53	2074755
2021-12-09	83.38	84.40	82.51	83.75	3182175
2021-12-10	84.25	84.55	83.57	84.11	1973365
2021-12-13	83.72	85.39	83.22	84.93	2564419
2021-12-14	85.25	86.43	84.85	85.75	3077958
2021-12-15	85.78	86.26	85.03	85.91	1892796
2021-12-16	86.40	86.96	85.81	86.20	1821873
2021-12-17	86.30	86.62	85.39	85.43	3392586
2021-12-20	84.71	85.13	83.99	84.84	1721590
2021-12-21	85.00	85.68	84.57	85.27	1548731
2021-12-22	85.15	85.53	84.57	84.93	1599641
2021-12-23	85.21	85.75	84.94	85.22	1182182
2021-12-27	85.09	86.16	84.92	86.16	725997
2021-12-28	85.94	86.70	85.94	86.67	960967
2021-12-29	86.67	86.82	86.20	86.42	975494
2021-12-30	86.61	86.75	86.07	86.32	752572
2021-12-31	86.40	87.50	86.27	87.16	1258465
2022-01-03	86.88	87.83	86.16	87.80	1781685
2022-01-04	88.21	89.98	88.11	89.54	3471396
2022-01-05	90.00	91.11	89.65	89.72	2289903
2022-01-06	90.34	91.48	89.82	90.84	2135221
2022-01-07	90.81	91.69	90.35	91.01	1751495
2022-01-10	91.45	91.82	90.22	90.77	2049995
2022-01-11	91.59	91.80	89.30	90.99	2026957
2022-01-12	90.79	91.05	90.07	90.75	1680263
2022-01-13	91.31	93.27	91.19	93.21	2218540
2022-01-14	92.74	94.06	92.58	93.76	2076639
2022-01-18	93.43	94.09	91.95	93.72	2507162
2022-01-19	93.48	93.81	92.45	92.71	1880392
2022-01-20	92.24	92.34	90.25	90.46	2142667
2022-01-21	91.17	91.17	89.52	89.93	3056240
2022-01-24	89.55	90.89	88.20	90.65	2760731
2022-01-25	90.33	90.86	89.17	90.29	1837619
2022-01-26	90.41	92.22	89.78	90.58	2513373
2022-01-27	91.07	92.78	89.38	90.02	1811300
2022-01-28	89.46	91.34	89.05	91.30	1633798
2022-01-31	90.70	91.22	90.12	90.89	1442965
2022-02-01	90.89	91.74	90.03	91.06	1407315
2022-02-02	90.80	91.57	89.91	91.37	3364198
2022-02-03	91.14	91.51	89.97	90.32	2053714
2022-02-04	90.14	90.21	87.82	88.29	2948939
2022-02-07	97.40	99.53	95.52	99.09	10139313
2022-02-08	99.82	100.72	97.57	98.71	5491422
2022-02-09	99.17	100.35	98.57	98.72	2237496
2022-02-10	98.32	99.85	97.54	97.88	2687399
2022-02-11	98.38	99.14	97.50	97.99	2172024
2022-02-14	97.21	98.07	94.24	94.88	2725335
2022-02-15	94.70	95.10	93.72	93.96	2093378
2022-02-16	93.61	94.81	93.55	94.45	2242197
2022-02-17	94.20	94.89	92.81	93.21	2017897
2022-02-18	92.97	94.08	92.06	92.27	3475900
2022-02-22	92.42	93.07	91.67	92.44	2338045
2022-02-23	92.54	93.07	91.69	91.99	1793476
2022-02-24	90.31	90.88	88.24	90.33	2743201
2022-02-25	91.23	93.46	90.97	92.91	2120238
2022-02-28	91.54	93.43	91.19	92.66	3255243
2022-03-01	92.71	94.67	92.51	93.83	3512835
2022-03-02	94.30	96.05	94.19	95.04	4114796
2022-03-03	94.76	96.34	94.61	95.34	3093502
2022-03-04	94.00	94.51	92.96	93.51	2768225
2022-03-07	93.36	93.65	92.06	92.56	2869272
2022-03-08	92.60	94.00	91.28	92.32	2646494
2022-03-09	93.86	94.43	89.50	90.64	4479916
2022-03-10	90.43	90.71	89.15	89.95	3852372
2022-03-11	90.34	90.93	87.45	87.64	3017046
2022-03-14	86.75	87.15	84.18	85.50	5338935
2022-03-15	85.22	86.05	83.14	85.70	6695529
2022-03-16	86.07	87.91	85.13	87.22	3465395
2022-03-17	87.06	89.09	86.90	88.60	2624398
2022-03-18	88.43	88.43	86.40	87.14	4899450
2022-03-21	87.36	88.30	86.31	86.58	2748849
2022-03-22	86.65	87.24	85.56	86.78	2647786
2022-03-23	86.81	87.33	84.90	85.73	2295461
2022-03-24	86.16	86.71	85.66	86.33	1694003
2022-03-25	86.23	86.96	86.01	86.93	1978427
2022-03-28	86.93	87.20	85.88	86.77	2517238
2022-03-29	87.21	88.91	87.13	88.82	2039295
2022-03-30	88.85	88.97	87.97	88.71	1607382
2022-03-31	88.45	90.19	88.45	89.63	2024567
2022-04-01	90.00	91.06	89.79	91.04	1680941
2022-04-04	90.70	90.97	88.32	89.85	2231569
2022-04-05	89.71	90.79	89.71	90.19	1955538
2022-04-06	90.00	91.54	89.87	90.90	2378464
2022-04-07	90.90	91.85	90.24	91.44	2022121
2022-04-08	91.79	92.90	91.58	92.44	1853325
2022-04-11	92.89	94.37	92.48	93.82	2183171
2022-04-12	93.95	94.48	92.96	93.44	1646365
2022-04-13	93.64	94.53	92.95	94.49	1376183
2022-04-14	94.76	96.07	94.58	95.45	1357156
2022-04-18	95.32	96.29	94.58	95.08	2081857
2022-04-19	95.42	97.82	95.11	97.48	1911720
2022-04-20	97.73	99.18	97.42	98.40	1784432
2022-04-21	98.68	99.54	97.66	97.79	1705291
2022-04-22	97.84	97.84	94.86	94.92	2085772
2022-04-25	94.68	94.93	92.18	94.51	2246135
2022-04-26	94.63	95.00	92.55	92.58	1582265
2022-04-27	92.98	94.63	92.25	93.62	1407923
2022-04-28	94.08	95.76	93.84	95.69	1710768
2022-04-29	95.64	95.69	92.98	93.16	1642518
2022-05-02	94.52	94.71	91.13	92.90	2042065
2022-05-03	91.29	92.17	88.52	90.10	3090570
2022-05-04	90.82	92.50	90.07	92.23	1892230
2022-05-05	91.81	92.48	90.13	90.90	1572086
2022-05-06	90.94	91.39	90.15	90.82	2231975
2022-05-09	92.65	93.08	89.86	92.84	3452799
2022-05-10	93.42	94.77	91.43	92.09	3243285
2022-05-11	92.50	92.84	89.96	90.20	2650103
2022-05-12	90.40	90.54	88.33	89.54	1831491
2022-05-13	89.71	90.36	89.08	90.00	1825130
2022-05-16	90.01	91.24	90.01	90.79	1641718
2022-05-17	90.90	92.34	89.75	91.77	1382601
2022-05-18	90.96	91.03	84.11	84.75	4041721
2022-05-19	84.00	85.64	82.95	84.12	2783840
2022-05-20	85.00	85.78	83.92	85.28	4322877
2022-05-23	86.60	88.32	86.42	87.34	1982097
2022-05-24	87.16	88.87	86.86	88.75	1993013
2022-05-25	88.94	89.58	88.44	89.06	1543605
2022-05-26	89.32	90.59	89.32	89.76	1941789
2022-05-27	89.90	91.05	89.84	90.58	1761807
2022-05-31	90.30	90.44	88.75	89.61	4010111
2022-06-01	89.59	89.95	87.70	88.14	2124311
2022-06-02	88.08	88.08	85.58	88.01	2500476
2022-06-03	87.55	88.25	87.07	87.41	1474396
2022-06-06	87.88	88.56	87.06	87.48	1322294
2022-06-07	86.60	92.32	86.53	88.38	1481911
2022-06-08	88.00	88.30	87.16	87.31	948259
2022-06-09	87.40	87.50	85.28	85.31	1776537
2022-06-10	84.22	84.85	84.02	84.14	1623607
2022-06-13	83.32	84.41	82.56	83.31	1778409
2022-06-14	83.44	84.52	83.20	83.92	2132657
2022-06-15	84.35	86.03	83.40	84.11	1979031
2022-06-16	83.21	83.32	81.78	82.55	2033204
2022-06-17	82.61	83.55	81.80	83.07	3493075
2022-06-21	83.99	84.59	83.36	84.01	1688199
2022-06-22	83.94	84.15	82.91	83.81	1719748
2022-06-23	84.29	85.12	83.45	83.96	1184781
2022-06-24	84.44	86.12	83.76	85.80	2292025
2022-06-27	85.70	86.03	85.07	85.81	1315870
2022-06-28	86.25	86.95	85.39	85.62	1207430
2022-06-29	85.95	86.73	84.85	86.30	1213933
2022-06-30	85.55	86.69	85.40	86.06	1573748
2022-07-01	85.89	85.89	84.11	85.25	1666487
2022-07-05	84.20	86.00	82.73	85.79	2572036
2022-07-06	85.88	86.48	84.53	85.68	1480625
2022-07-07	85.98	86.50	85.34	86.07	1729425
2022-07-08	86.17	86.40	84.07	84.11	1874370
2022-07-11	83.55	84.29	81.74	81.81	2510940
2022-07-12	81.52	83.60	81.15	82.72	2299099
2022-07-13	82.32	83.48	81.62	83.03	1518371
2022-07-14	81.24	82.31	80.88	81.54	1732559
2022-07-15	82.54	82.88	81.71	81.93	1920786
2022-07-18	82.19	83.11	81.65	81.88	1367808
2022-07-19	82.68	83.66	82.68	83.50	1402335
2022-07-20	82.34	82.65	81.49	82.35	1650694
2022-07-21	81.58	82.37	81.38	82.22	1251988
2022-07-22	82.69	83.00	81.64	82.08	1335038
2022-07-25	82.29	83.77	82.06	83.69	1677160
2022-07-26	83.12	84.40	83.07	84.21	1349840
2022-07-27	84.38	85.91	83.19	85.68	1211958
2022-07-28	85.72	87.55	85.60	87.20	1399294
2022-07-29	87.04	88.14	86.65	88.01	1443368
2022-08-01	87.86	88.76	87.72	88.17	1339233
2022-08-02	88.39	88.49	87.21	87.51	1078239
2022-08-03	87.58	87.87	86.79	87.56	1053201
2022-08-04	87.23	87.64	86.48	86.57	1287691
2022-08-05	86.47	87.77	85.98	87.45	1846976
2022-08-08	82.31	83.08	78.68	80.10	9675017
2022-08-09	80.22	81.20	79.65	79.92	3350443
2022-08-10	80.34	80.60	79.28	79.36	2561061
2022-08-11	79.78	81.77	79.65	80.69	2149394
2022-08-12	80.91	81.85	80.81	81.79	1517116
2022-08-15	81.63	82.17	81.21	82.05	1528348
2022-08-16	82.20	82.49	81.76	82.09	1743407
2022-08-17	81.94	82.05	80.81	81.09	1782204
2022-08-18	80.99	82.00	80.52	81.78	1248359
2022-08-19	81.82	82.03	81.34	81.75	1161512
2022-08-22	81.20	81.24	80.05	80.45	1245691
2022-08-23	80.32	80.41	79.50	79.83	1319394
2022-08-24	79.98	79.99	78.80	79.53	1632946
2022-08-25	79.65	80.69	79.42	80.04	1456101
2022-08-26	80.17	80.36	78.24	78.31	1357487
2022-08-29	77.78	78.34	77.17	77.66	1498308
2022-08-30	77.64	77.91	76.23	76.28	3044674
2022-08-31	76.09	76.43	75.33	75.38	2237391
2022-09-01	75.03	75.23	73.92	74.82	2683060
2022-09-02	75.40	76.13	74.26	74.62	1867184
2022-09-06	75.02	75.02	72.94	73.06	2203519
2022-09-07	72.84	74.27	72.18	73.88	1983994
2022-09-08	72.99	74.20	72.66	73.94	2190411
2022-09-09	74.52	76.00	74.14	75.57	2063307
2022-09-12	75.85	76.23	75.46	75.56	2534626
2022-09-13	73.79	74.40	73.05	73.23	2183508
2022-09-14	73.16	73.30	71.68	72.29	2221213
2022-09-15	72.27	73.30	71.81	72.10	2014926
2022-09-16	71.86	72.28	71.41	72.01	2992333
2022-09-19	71.85	72.52	71.74	72.44	1299218
2022-09-20	72.00	72.21	71.21	71.83	1517385
2022-09-21	72.37	72.83	71.30	71.32	1473595
2022-09-22	71.61	71.67	70.76	71.01	1607146
2022-09-23	70.25	70.55	68.99	69.94	1888380
2022-09-26	69.81	69.87	68.59	68.95	1554548
2022-09-27	69.40	70.07	67.96	68.56	2006158
2022-09-28	68.64	68.90	67.65	68.59	2833107
2022-09-29	67.99	68.06	66.22	66.85	2506137
2022-09-30	66.83	67.31	65.85	65.93	2494938
2022-10-03	66.38	66.75	65.52	66.72	3448859
2022-10-04	67.08	68.28	67.00	67.46	3710324
2022-10-05	67.14	67.30	65.90	66.64	2645345
2022-10-06	66.07	66.27	65.11	65.52	2806987
2022-10-07	65.15	65.21	63.44	63.89	2766425
2022-10-10	64.21	64.85	63.86	64.10	2036513
2022-10-11	64.03	64.94	63.43	63.95	2505360
2022-10-12	64.21	64.52	63.68	63.78	2197708
2022-10-13	63.25	65.87	62.94	65.45	2781404
2022-10-14	65.86	66.73	64.53	64.84	2346734
2022-10-17	65.86	66.45	65.53	65.81	2621891
2022-10-18	66.65	66.79	65.29	65.70	2066722
2022-10-19	65.85	66.20	64.64	65.02	2212915
2022-10-20	65.24	66.01	64.47	64.60	1912817
2022-10-21	64.46	65.29	64.16	65.12	2308555
2022-10-24	65.51	66.18	64.79	65.12	3942877
2022-10-25	65.12	67.37	65.05	67.03	3848008
2022-10-26	67.40	68.43	67.35	67.82	1970422
2022-10-27	68.09	68.58	67.18	67.39	2129353
2022-10-28	67.65	68.87	67.51	68.64	1687599
2022-10-31	68.63	69.03	68.09	68.35	2302007
2022-11-01	68.85	69.07	67.82	68.00	1584908
2022-11-02	67.74	69.02	67.39	67.44	1688080
2022-11-03	66.92	67.06	66.22	66.56	1884423
2022-11-04	67.37	68.01	66.38	67.30	2240760
2022-11-07	67.48	68.02	66.03	67.26	4330797
2022-11-08	67.31	68.67	67.07	67.73	2103677
2022-11-09	65.52	66.11	63.62	64.11	5160731
2022-11-10	65.61	66.88	65.29	66.46	4080282
2022-11-11	66.56	67.52	65.58	67.41	4794381
2022-11-14	67.59	68.76	64.72	64.83	5535604
2022-11-15	65.69	65.96	63.96	64.34	3819927
2022-11-16	64.48	65.38	64.09	64.53	3867701
2022-11-17	64.17	65.48	64.17	65.39	3187737
2022-11-18	66.00	66.15	64.33	65.52	3592866
2022-11-21	65.63	66.79	65.04	66.75	4043848
2022-11-22	67.13	67.87	66.78	67.32	5249314
2022-11-23	67.12	67.34	66.72	67.14	2230895
2022-11-25	67.27	67.87	67.22	67.33	2009660
2022-11-28	65.87	66.70	64.79	65.53	4496862
2022-11-29	65.55	66.63	65.07	65.97	3505708
2022-11-30	65.96	66.32	64.58	66.28	3600397
2022-12-01	66.61	66.61	64.94	65.48	2605667
2022-12-02	65.10	66.13	64.91	66.02	2896612
2022-12-05	65.42	65.58	64.31	64.77	2464416
2022-12-06	64.44	64.77	63.77	64.15	4098229
2022-12-07	64.01	64.79	63.71	63.74	3476696
2022-12-08	63.55	64.28	63.50	63.86	3188763
2022-12-09	63.45	64.41	63.31	63.75	2311577
2022-12-12	63.68	64.60	63.10	64.53	2630472
2022-12-13	65.15	66.08	64.35	64.58	2618228
2022-12-14	64.62	65.11	63.90	64.35	2982978
2022-12-15	63.87	64.11	62.44	62.57	3536182
2022-12-16	61.93	62.46	61.05	61.84	5231554
2022-12-19	61.78	62.07	60.51	60.81	4014295
2022-12-20	60.60	61.66	60.60	61.38	2908464
2022-12-21	61.63	61.91	60.65	60.76	3078062
2022-12-22	60.33	60.90	59.38	60.88	2402285
2022-12-23	60.96	61.40	60.76	61.35	1303142
2022-12-27	61.36	61.85	60.90	61.69	1708107
2022-12-28	61.68	61.99	61.09	61.19	1352191
2022-12-29	61.25	62.07	61.18	61.79	1737094
2022-12-30	61.68	62.25	61.45	62.25	2183330
2023-01-03	62.95	63.85	62.52	63.60	3444792
2023-01-04	64.01	64.84	63.89	64.51	3380387
2023-01-05	64.44	64.67	63.85	64.36	2868077
2023-01-06	64.84	66.34	64.69	66.07	2387756
2023-01-09	66.15	66.79	65.71	65.71	2153812
2023-01-10	66.00	66.01	65.13	65.58	2030777
2023-01-11	65.86	66.02	64.85	65.81	2142050
2023-01-12	66.04	66.26	64.80	64.83	1975724
2023-01-13	64.48	65.02	64.39	64.98	2132226
2023-01-17	64.98	65.78	64.98	65.36	2580333
2023-01-18	65.28	65.74	63.82	63.87	2212973
2023-01-19	63.64	63.83	63.01	63.49	2136405
2023-01-20	63.68	64.73	63.20	64.70	2603644
2023-01-23	64.96	66.34	64.73	66.15	2568951
2023-01-24	66.00	74.07	65.06	65.24	2053384
2023-01-25	64.94	65.94	64.75	65.81	2133574
2023-01-26	65.84	65.91	64.86	65.49	1651092
2023-01-27	65.48	65.73	64.60	65.72	2699058
2023-01-30	65.47	65.47	64.00	64.10	3362150
2023-01-31	64.40	65.75	63.88	65.75	2940580
2023-02-01	65.39	65.60	64.07	65.13	2575898
2023-02-02	65.10	65.81	64.77	65.13	2639725
2023-02-03	65.20	65.31	63.97	64.03	3338345
2023-02-06	60.72	62.17	60.11	61.08	12387498
2023-02-07	60.29	61.71	59.65	61.41	7809475
2023-02-08	61.15	61.64	59.97	59.98	4929820
2023-02-09	60.05	61.30	60.05	60.64	4239325
2023-02-10	60.78	61.06	60.11	60.39	4672616
2023-02-13	60.39	61.01	60.39	60.96	3354070
2023-02-14	60.77	61.32	60.36	60.89	2661762
2023-02-15	60.51	61.39	60.50	61.25	2189759
2023-02-16	60.75	61.10	60.27	60.69	2312765
2023-02-17	60.70	61.51	60.38	61.37	2691119
2023-02-21	60.97	61.04	60.09	60.72	3157060
2023-02-22	60.81	62.77	60.81	61.74	4217748
2023-02-23	62.40	63.49	61.87	62.36	3403685
2023-02-24	61.79	62.00	60.67	61.23	2439377
2023-02-27	61.54	61.66	60.25	59.93	3922189
2023-02-28	60.05	60.26	59.18	59.24	3556287
2023-03-01	58.99	59.56	58.51	59.29	3091417
2023-03-02	58.97	59.14	58.24	59.06	2826640
2023-03-03	59.15	59.59	58.88	59.23	2800458
2023-03-06	59.22	59.36	58.54	58.75	2629639
2023-03-07	58.66	59.03	58.13	58.37	3264280
2023-03-08	58.44	58.69	58.14	58.51	2237458
2023-03-09	58.70	58.70	57.53	57.64	2798207
2023-03-10	57.49	57.97	56.74	56.98	2766536
2023-03-13	56.71	57.57	56.65	57.21	3434568
2023-03-14	57.96	57.99	56.70	57.30	4005208
2023-03-15	56.73	58.17	56.07	58.14	4129535
2023-03-16	58.50	59.24	58.18	58.53	4802507
2023-03-17	59.23	59.23	58.02	58.54	8118789
2023-03-20	58.81	59.13	58.32	58.57	3038551
2023-03-21	58.63	58.89	57.93	58.23	2899766
2023-03-22	58.43	58.44	57.18	57.20	2224707
2023-03-23	57.14	57.45	55.81	56.08	3790643
2023-03-24	56.01	57.36	56.00	57.06	3173384
2023-03-27	57.61	58.39	57.37	57.99	2404715
2023-03-28	57.95	58.48	57.78	57.85	1687997
2023-03-29	58.24	58.48	58.06	58.25	1918148
2023-03-30	58.58	58.73	58.11	58.32	1565355
2023-03-31	58.55	59.43	58.24	59.32	2782645
2023-04-03	59.22	59.63	58.77	59.41	2778441
2023-04-04	59.63	59.69	58.88	59.68	2234511
2023-04-05	59.83	60.46	59.55	59.96	2279593
2023-04-06	60.19	60.42	59.44	59.61	1957171
2023-04-10	59.39	61.16	59.34	61.05	3439931
2023-04-11	61.26	62.66	61.18	62.05	3421100
2023-04-12	62.26	62.67	61.50	61.58	3013343
2023-04-13	61.40	61.88	61.02	61.69	2298623
2023-04-14	61.58	61.64	60.45	60.82	2031156
2023-04-17	60.95	61.68	60.83	61.44	1596019
2023-04-18	61.39	61.56	60.53	60.87	1806194
2023-04-19	60.94	61.78	60.56	61.62	2055715
2023-04-20	61.49	61.50	60.75	60.86	2012937
2023-04-21	61.08	61.20	60.52	61.00	1726606
2023-04-24	60.96	61.16	60.63	60.91	1992737
2023-04-25	60.91	61.10	60.41	61.00	2082822
2023-04-26	60.73	61.03	60.15	60.35	2489420
2023-04-27	60.33	61.31	60.11	61.28	3348126
2023-04-28	61.56	62.66	61.41	62.49	2942595
2023-05-01	62.54	63.28	62.31	62.33	2185297
2023-05-02	62.11	62.13	60.39	60.94	1932633
2023-05-03	61.02	61.35	60.42	60.56	2757767
2023-05-04	60.33	60.60	59.66	60.13	2312099
2023-05-05	60.03	61.02	59.90	60.69	3649381
2023-05-08	54.42	54.75	50.02	50.73	25258630
2023-05-09	50.30	50.30	48.31	48.82	12081316
2023-05-10	49.00	49.35	47.11	47.28	8769971
2023-05-11	47.76	49.39	47.48	49.34	7014121
2023-05-12	49.20	49.50	48.34	48.87	5088903
2023-05-15	49.46	50.11	49.22	49.47	4676318
2023-05-16	49.27	49.45	48.66	49.20	4047735
2023-05-17	49.12	50.15	48.93	50.12	3603941
2023-05-18	49.84	50.31	49.51	49.97	3395538
2023-05-19	50.00	50.52	49.70	49.96	5735107
2023-05-22	50.00	50.39	49.79	50.11	3001274
2023-05-23	50.30	51.96	50.23	51.67	3718854
2023-05-24	51.76	52.03	50.74	51.77	3686047
2023-05-25	51.58	51.99	51.26	51.76	3690257
2023-05-26	51.75	52.14	51.49	52.01	3318641
2023-05-30	51.91	52.50	51.30	51.90	3570607
2023-05-31	51.87	51.98	50.50	50.64	6173767
2023-06-01	51.12	51.12	50.39	50.61	3327905
2023-06-02	50.90	51.75	50.54	51.34	4291609
2023-06-05	51.34	51.55	50.27	51.34	2634250
2023-06-06	50.43	50.80	49.96	50.44	2432391
2023-06-07	50.26	51.55	50.04	51.33	3303792
2023-06-08	51.07	51.21	50.20	50.86	2542254
2023-06-09	50.65	50.70	50.16	50.37	2534917
2023-06-12	50.54	50.99	50.30	50.65	2576448
2023-06-13	50.58	51.08	50.18	50.26	3386308
2023-06-14	50.61	50.75	49.75	49.76	3423729
2023-06-15	49.76	50.44	49.65	50.21	3062537
2023-06-16	50.36	50.49	49.96	50.39	4116891
2023-06-20	50.31	50.33	49.75	49.83	2918358
2023-06-21	49.69	50.59	49.33	50.47	3409518
2023-06-22	50.75	50.83	49.95	50.41	2690079
2023-06-23	50.35	50.37	49.32	49.50	3336092
2023-06-26	49.40	50.29	49.37	50.23	2209162
2023-06-27	50.31	50.69	49.94	49.96	2520789
2023-06-28	49.71	49.92	49.18	49.83	3897889
2023-06-29	49.86	50.88	49.75	50.69	3183055
2023-06-30	50.82	51.21	50.28	51.04	2366004
2023-07-03	51.39	52.17	51.20	51.81	1491832
2023-07-05	51.51	52.11	51.28	51.88	2756248
2023-07-06	51.39	52.45	51.09	52.10	3379140
2023-07-07	51.97	52.44	51.51	51.76	3355796
2023-07-10	51.73	51.86	50.71	50.90	3325297
2023-07-11	51.19	51.68	51.08	51.67	2670286
2023-07-12	52.07	52.30	51.50	52.18	2507187
2023-07-13	52.20	53.16	52.20	52.97	2403155
2023-07-14	52.91	52.91	52.21	52.33	1993641
2023-07-17	52.00	52.19	51.40	51.88	2230876
2023-07-18	51.96	52.48	51.19	51.49	2361754
2023-07-19	51.99	52.73	51.92	52.27	3404048
2023-07-20	52.63	52.63	52.12	52.50	2332736
2023-07-21	52.70	52.93	52.36	52.66	1957859
2023-07-24	52.83	53.71	52.77	53.47	2670729
2023-07-25	53.66	54.27	53.44	54.23	2591673
2023-07-26	54.29	55.37	54.21	55.04	2983778
2023-07-27	55.40	55.71	54.92	55.41	4581678
2023-07-28	55.54	56.44	55.47	56.35	3836592
2023-07-31	56.40	56.60	55.44	55.72	6103152
2023-08-01	55.72	55.90	55.21	55.32	2510664
2023-08-02	55.00	55.91	54.80	55.41	2419771
2023-08-03	55.31	56.66	55.13	56.27	3208383
2023-08-04	56.54	57.15	56.36	56.46	3901809
2023-08-07	50.88	54.37	50.10	54.30	10321066
2023-08-08	53.88	55.12	53.18	55.05	4331770
2023-08-09	55.13	55.13	53.77	53.82	2751057
2023-08-10	53.90	54.81	53.73	53.75	2424574
2023-08-11	53.69	55.24	53.65	55.24	2315822
2023-08-14	55.15	55.26	54.29	54.41	2620953
2023-08-15	53.99	53.99	53.40	53.73	2210345
2023-08-16	53.60	53.76	53.27	53.40	1842300
2023-08-17	53.51	54.68	53.28	54.10	2541463
2023-08-18	54.02	55.11	53.86	54.63	7036595
2023-08-21	54.64	55.00	54.20	54.81	2358449
2023-08-22	54.69	55.10	54.04	54.04	1915681
2023-08-23	54.08	54.17	53.13	53.47	1878087
2023-08-24	53.63	54.42	53.55	54.18	2113652
2023-08-25	54.35	54.56	53.90	54.01	1851084
2023-08-28	54.33	54.80	54.10	54.29	1474369
2023-08-29	54.55	54.75	54.16	54.67	1471446
2023-08-30	54.71	54.73	54.21	53.89	2367604
2023-08-31	53.69	53.92	53.16	53.27	2616701
2023-09-01	53.33	53.74	52.38	52.59	4751011
2023-09-05	52.50	52.60	51.96	52.15	2545040
2023-09-06	51.97	52.26	51.23	51.52	3876165
2023-09-07	51.51	51.89	50.92	51.33	4957764
2023-09-08	51.37	52.09	51.27	52.05	2061668
2023-09-11	52.06	52.89	52.06	52.56	2908802
2023-09-12	52.83	53.19	52.54	52.89	1751003
2023-09-13	53.08	53.08	52.16	52.84	2019380
2023-09-14	53.08	54.02	53.07	53.96	2870808
2023-09-15	53.86	55.31	53.75	54.54	3967813
2023-09-18	54.76	54.76	53.69	53.90	1548096
2023-09-19	53.94	54.09	53.71	53.82	1878224
2023-09-20	54.17	54.21	53.08	53.32	2595413
2023-09-21	53.31	53.40	52.82	53.05	2487304
2023-09-22	52.28	52.43	50.98	51.12	3405878
2023-09-25	50.80	51.07	50.22	50.62	2442018
2023-09-26	50.12	51.38	50.12	51.27	2255399
2023-09-27	51.36	51.39	50.08	50.11	2342067
2023-09-28	50.26	50.46	49.40	49.93	2244051
2023-09-29	50.11	50.86	49.98	50.49	2321273
2023-10-02	50.25	50.25	48.64	49.24	2820181
2023-10-03	49.00	49.40	48.84	49.08	2214702
2023-10-04	48.76	49.04	47.76	48.35	3053650
2023-10-05	48.37	48.86	48.15	48.17	2300522
2023-10-06	47.90	48.00	46.51	47.43	2912223
2023-10-09	47.27	47.48	46.40	47.22	2275928
2023-10-10	47.67	48.61	47.66	48.35	2393419
2023-10-11	48.46	48.76	47.82	48.21	1743790
2023-10-12	48.21	48.24	46.79	47.11	2071538
2023-10-13	47.29	47.36	46.16	46.52	2743768
2023-10-16	46.77	47.58	46.27	47.37	1957291
2023-10-17	47.00	47.67	46.83	47.20	1646125
2023-10-18	47.05	47.61	46.74	46.93	2705386
2023-10-19	46.87	47.30	46.57	46.59	2618021
2023-10-20	46.71	46.98	46.25	46.29	1707098
2023-10-23	46.12	46.26	44.94	45.17	3177868
2023-10-24	45.21	45.74	45.15	45.47	2057765
2023-10-25	45.32	45.62	45.08	45.37	2242665
2023-10-26	45.51	46.39	45.46	45.92	1952407
2023-10-27	45.75	46.19	45.36	45.62	1507998
2023-10-30	45.99	46.44	45.66	46.27	1945956
2023-10-31	46.44	46.54	46.05	46.35	2370335
2023-11-01	46.50	46.66	45.99	46.47	2980994
2023-11-02	46.83	47.63	46.63	47.56	2362368
2023-11-03	47.99	48.27	46.93	47.06	2701132
2023-11-06	46.55	46.97	46.25	46.58	3038072
2023-11-07	46.58	47.20	46.43	46.72	2332976
2023-11-08	46.87	47.03	46.00	46.34	4331451
2023-11-09	46.61	46.96	46.16	46.40	3154183
2023-11-10	46.70	47.05	46.22	46.95	3048309
2023-11-13	46.00	48.99	45.13	45.62	8059924
2023-11-14	45.75	47.90	45.38	47.74	3877244
2023-11-15	47.82	48.41	47.43	48.31	3009837
2023-11-16	48.18	48.64	47.67	48.33	2737282
2023-11-17	48.66	48.81	47.87	48.74	2364570
2023-11-20	48.45	48.61	48.02	48.41	2062609
2023-11-21	48.20	48.32	47.40	47.98	2561235
2023-11-22	48.32	48.42	47.77	48.01	1744239
2023-11-24	47.53	48.64	47.53	48.30	1687621
2023-11-27	48.37	48.50	47.57	47.59	1822004
2023-11-28	47.50	48.16	47.10	47.99	2501985
2023-11-29	47.90	47.97	46.97	46.60	3071063
2023-11-30	47.03	47.34	46.51	46.84	2765635
2023-12-01	46.78	48.31	46.78	48.20	2506970
2023-12-04	48.00	49.98	47.92	49.82	3081037
2023-12-05	49.66	50.11	49.43	49.94	2557330
2023-12-06	49.85	50.35	49.43	50.19	3342002
2023-12-07	50.35	52.19	49.92	51.54	4361382
2023-12-08	51.64	51.69	51.18	51.38	2986122
2023-12-11	51.27	51.46	51.10	51.24	2743340
2023-12-12	51.07	51.16	50.10	50.17	2807359
2023-12-13	50.20	52.47	49.97	52.29	2972179
2023-12-14	52.64	53.49	52.21	52.33	3536871
2023-12-15	52.27	52.45	51.08	51.81	5916307
2023-12-18	51.80	52.49	51.29	51.71	3129987
2023-12-19	51.66	51.87	51.50	51.77	1781535
2023-12-20	51.65	52.03	51.13	51.16	2484180
2023-12-21	51.31	51.82	50.97	51.66	1597548
2023-12-22	51.66	52.41	51.58	51.94	1946796
2023-12-26	51.71	52.53	51.71	52.43	2417661
2023-12-27	52.35	52.93	52.21	52.82	1909389
2023-12-28	52.73	53.75	52.65	53.67	2129432
2023-12-29	53.50	54.10	53.37	53.75	2000812
2024-01-02	53.61	56.17	53.50	55.53	3122901
2024-01-03	55.53	55.70	54.60	54.61	2804581
2024-01-04	54.67	54.88	53.92	54.16	2426301
2024-01-05	53.96	55.29	53.86	54.92	3627907
2024-01-08	54.86	55.51	54.69	54.90	2251849
2024-01-09	54.84	55.43	54.67	55.33	1787775
2024-01-10	55.22	55.40	54.39	54.50	1874491
2024-01-11	54.30	54.46	53.75	54.28	1635157
2024-01-12	54.59	54.90	54.13	54.87	2140192
2024-01-16	55.00	55.04	54.30	54.63	1524121
2024-01-17	54.25	54.94	53.87	54.31	2203464
2024-01-18	54.11	54.12	53.04	53.57	1814991
2024-01-19	53.68	53.68	52.60	53.10	2089101
2024-01-22	53.01	53.05	52.14	52.55	1856512
2024-01-23	52.84	53.47	52.58	53.36	1863183
2024-01-24	53.38	53.67	53.04	53.18	2727313
2024-01-25	53.89	54.13	53.23	54.04	1551324
2024-01-26	54.32	55.47	54.27	54.99	1844523
2024-01-29	55.10	55.14	54.52	54.66	1491079
2024-01-30	54.52	55.10	53.97	55.06	2063484
2024-01-31	55.13	55.32	54.47	54.76	4236369
2024-02-01	54.95	56.66	54.25	56.63	4048949
2024-02-02	56.37	56.79	55.87	56.36	4093440
2024-02-05	60.51	61.21	56.32	57.50	7486366
2024-02-06	58.40	58.67	55.18	55.39	4374306
2024-02-07	55.53	55.67	53.84	53.94	4186989
2024-02-08	54.00	54.44	53.57	53.97	2562792
2024-02-09	53.85	53.87	52.15	52.58	3629191
2024-02-12	52.66	52.99	52.17	52.55	3101195
2024-02-13	52.20	52.42	51.16	51.61	3336665
2024-02-14	51.57	52.04	51.24	51.98	3417923
2024-02-15	52.24	52.65	52.01	52.57	3436602
2024-02-16	52.26	53.27	52.05	53.12	2569308
2024-02-20	52.89	54.18	52.78	54.05	2814990
2024-02-21	54.19	54.45	53.13	53.67	3392628
2024-02-22	53.25	53.45	52.93	53.09	2918920
2024-02-23	53.02	53.88	52.79	53.81	2745220
2024-02-26	54.00	54.81	53.68	54.12	2330790
2024-02-27	54.24	54.42	53.88	54.13	1737172
2024-02-28	54.14	54.38	53.64	53.40	3032304
2024-02-29	53.87	54.35	53.60	54.24	2749539
2024-03-01	54.25	54.25	53.15	53.20	3843429
2024-03-04	52.33	53.62	52.11	53.38	4488160
2024-03-05	53.35	54.08	53.20	53.71	2374308
2024-03-06	53.80	53.86	53.08	53.40	4375318
2024-03-07	53.59	53.80	53.12	53.67	3148764
2024-03-08	53.75	54.22	53.59	54.11	2343125
2024-03-11	54.15	55.74	54.10	55.73	2914063
2024-03-12	55.66	55.80	55.24	55.39	2076298
2024-03-13	55.85	56.19	55.47	55.87	2287839
2024-03-14	55.87	56.47	55.58	56.05	2791303
2024-03-15	55.67	56.46	55.16	56.15	18216810
2024-03-18	56.07	56.34	55.31	56.09	3298239
2024-03-19	55.93	57.19	55.89	57.17	3566055
2024-03-20	57.20	58.20	57.15	57.70	2382011
2024-03-21	57.66	58.46	57.30	58.07	1761329
2024-03-22	58.13	58.43	57.92	58.05	1651384
2024-03-25	58.23	58.70	58.06	58.45	1694649
2024-03-26	58.53	58.65	58.11	58.17	1795733
2024-03-27	58.43	59.06	58.43	58.81	2799172
2024-03-28	59.01	59.48	58.71	58.73	3405384
2024-04-01	58.50	58.60	57.74	57.85	2231343
2024-04-02	57.89	58.24	57.40	57.60	3592276
2024-04-03	58.07	58.30	57.33	57.81	2927535
2024-04-04	58.37	59.54	58.12	59.48	2901756
2024-04-05	59.41	59.41	58.72	59.05	1901411
2024-04-08	59.00	59.40	58.75	59.09	1997151
2024-04-09	59.41	59.58	59.01	59.41	1715460
2024-04-10	59.13	59.13	58.15	58.17	1403076
2024-04-11	58.23	59.53	58.13	59.34	1863310
2024-04-12	59.24	59.24	57.67	57.78	1331250
2024-04-15	58.12	58.36	57.54	58.12	2365233
2024-04-16	59.20	59.20	58.00	58.15	2149792
2024-04-17	58.55	58.99	57.96	58.58	1557100
2024-04-18	58.71	59.03	58.46	58.87	1525034
2024-04-19	58.88	60.00	58.71	59.95	1608061
2024-04-22	60.15	60.89	59.76	60.61	1705219
2024-04-23	60.47	61.22	60.34	60.98	1426112
2024-04-24	60.37	61.60	60.00	61.32	1797131
2024-04-25	61.42	61.71	60.63	60.89	1452037
2024-04-26	60.92	61.30	60.61	60.63	1402753
2024-04-29	60.63	61.03	60.63	60.96	2116916
2024-04-30	60.60	60.87	59.85	60.65	1878082
2024-05-01	60.36	61.02	59.98	60.29	2370361
2024-05-02	60.54	61.19	60.48	60.95	2474221
2024-05-03	61.21	62.04	60.80	62.02	3879826
2024-05-06	60.69	61.23	56.22	58.50	11587923
2024-05-07	58.69	59.09	58.12	58.89	3953428
2024-05-08	58.89	59.77	58.55	59.13	2857560
2024-05-09	59.20	59.68	58.80	59.65	2417745
2024-05-10	59.67	60.09	59.36	59.65	1715390
2024-05-13	59.79	60.30	59.62	59.65	1873612
2024-05-14	59.90	60.36	59.68	60.27	2052495
2024-05-15	60.42	60.79	60.03	60.71	2565923
2024-05-16	60.86	61.13	60.46	60.93	2041325
2024-05-17	60.94	60.99	60.13	60.25	2253144
2024-05-20	60.08	60.70	60.04	60.62	3954692
2024-05-21	60.79	61.23	60.55	61.04	1742434
2024-05-22	60.85	61.05	60.27	60.30	4329579
2024-05-23	60.01	60.76	59.87	60.32	4060218
2024-05-24	60.65	60.97	59.68	59.71	1675503
2024-05-28	59.47	59.59	57.59	57.78	2541143
2024-05-29	57.50	57.79	56.96	57.37	1921457
2024-05-30	57.37	57.52	56.72	56.58	1759904
2024-05-31	56.75	57.65	56.59	57.25	10303936
2024-06-03	57.53	57.53	56.26	57.02	2182495
2024-06-04	56.77	57.08	56.45	56.74	1564579
2024-06-05	56.66	56.69	55.97	56.39	2874332
2024-06-06	56.41	56.76	56.08	56.38	1949072
2024-06-07	56.19	56.62	55.75	55.86	1545108
2024-06-10	55.67	55.99	55.00	55.95	2412732
2024-06-11	55.64	55.88	55.32	55.72	1768315
2024-06-12	55.86	55.86	54.47	54.73	1640222
2024-06-13	54.75	55.06	53.67	53.86	2651474
2024-06-14	53.83	54.14	53.61	53.97	1771320
2024-06-17	54.00	55.78	53.91	55.61	2840519
2024-06-18	55.50	56.07	54.83	55.16	1485998
2024-06-20	55.06	56.40	55.06	56.12	2034145
2024-06-21	56.23	56.37	55.47	56.30	3264260
2024-06-24	56.30	57.88	56.30	57.68	1866053
2024-06-25	57.60	57.63	57.01	57.13	1255379
2024-06-26	56.52	57.16	56.33	56.90	1423738
2024-06-27	56.86	57.00	56.22	56.44	1555609
2024-06-28	56.51	57.16	56.21	57.14	3135654
2024-07-01	57.30	57.86	57.20	57.36	1263126
2024-07-02	57.40	57.79	57.02	57.22	1371239
2024-07-03	57.17	57.26	56.37	56.60	716083
2024-07-05	56.33	56.40	55.67	56.02	3194975
2024-07-08	56.18	56.80	55.88	56.69	1538387
2024-07-09	56.54	56.54	55.87	55.91	1594586
2024-07-10	55.93	56.47	55.65	56.43	1363907
2024-07-11	56.57	57.26	56.32	56.88	1199989
2024-07-12	57.13	57.58	56.83	57.32	1012045
2024-07-15	57.37	57.79	57.02	57.47	1054418
2024-07-16	57.78	59.09	57.28	59.07	1468729
2024-07-17	59.26	60.73	59.09	60.46	1856227
2024-07-18	60.05	60.72	60.00	60.43	1509604
2024-07-19	60.59	60.59	59.11	59.73	1418475
2024-07-22	59.64	59.84	59.00	59.51	1166242
2024-07-23	59.51	59.56	58.89	59.23	818491
2024-07-24	59.23	59.42	58.66	59.38	1565903
2024-07-25	59.54	61.05	59.47	60.29	1970318
2024-07-26	60.36	61.32	60.36	61.01	1223233
2024-07-29	60.83	61.17	60.20	60.86	1185892
2024-07-30	60.65	61.14	60.27	60.91	1276821
2024-07-31	60.85	61.41	60.32	60.90	2043613
2024-08-01	61.28	61.60	60.44	60.76	1874754
2024-08-02	60.96	61.57	60.13	61.23	3074718
2024-08-05	62.62	63.90	62.00	62.51	5787555
2024-08-06	62.57	62.81	61.24	61.54	4195335
2024-08-07	61.72	62.15	61.04	61.14	2950981
2024-08-08	60.80	62.10	60.67	61.88	2423888
2024-08-09	61.68	61.83	61.18	61.69	2051293
2024-08-12	61.61	61.63	60.10	60.33	2705571
2024-08-13	60.65	61.19	60.53	61.17	1741781
2024-08-14	61.30	62.30	61.30	62.03	2393088
2024-08-15	62.31	62.31	61.71	62.04	2725829
2024-08-16	61.88	62.58	61.48	62.52	1484701
2024-08-19	62.48	62.77	62.03	62.47	1638231
2024-08-20	62.37	62.47	61.57	62.41	3590745
2024-08-21	62.50	63.34	62.35	63.31	2730821
2024-08-22	63.41	63.56	62.64	63.01	2412380
2024-08-23	63.24	63.51	62.78	63.46	2184449
2024-08-26	63.63	64.32	63.59	64.13	1950364
2024-08-27	64.16	64.35	63.81	63.93	1557086
2024-08-28	63.94	65.71	63.81	65.69	3043653
2024-08-29	65.61	65.61	64.44	64.16	1371238
2024-08-30	63.94	64.42	63.75	64.31	2055758
2024-09-03	64.06	65.11	64.06	64.81	2584323
2024-09-04	64.69	65.96	64.67	65.72	1777699
2024-09-05	66.00	66.14	65.00	65.13	2798613
2024-09-06	65.23	66.27	65.23	65.87	3443335
2024-09-09	66.17	66.88	65.72	65.78	2036966
2024-09-10	65.78	65.86	63.14	63.18	2414733
2024-09-11	62.87	63.27	61.30	61.65	2287419
2024-09-12	61.50	61.97	61.13	61.68	2149250
2024-09-13	61.64	62.12	60.86	61.40	2146521
2024-09-16	61.78	62.40	61.78	61.85	1421284
2024-09-17	61.80	62.57	61.58	61.80	1429044
2024-09-18	61.59	62.33	61.37	61.81	1399019
2024-09-19	61.61	61.88	61.18	61.67	1532907
2024-09-20	61.88	61.88	59.45	60.14	6068278
2024-09-23	59.62	60.43	59.53	60.42	1953980
2024-09-24	60.42	61.15	60.22	60.52	1707762
2024-09-25	58.65	59.20	57.60	57.96	3450885
2024-09-26	57.95	59.42	57.81	59.32	1957067
2024-09-27	59.50	60.20	59.37	59.69	1759561
2024-09-30	59.89	60.00	59.22	59.56	1582438
2024-10-01	59.34	60.38	59.26	59.76	1890647
2024-10-02	59.43	59.95	58.93	59.21	1754071
2024-10-03	58.93	59.30	57.82	58.07	1612430
2024-10-04	58.09	58.71	58.09	58.55	1040013
2024-10-07	58.47	58.50	57.90	58.23	1276346
2024-10-08	57.97	58.47	57.53	58.29	1393140
2024-10-09	58.40	58.51	58.10	58.28	1551361
2024-10-10	58.43	59.00	58.12	58.19	2143617
2024-10-11	58.46	59.06	58.26	58.83	1434543
2024-10-14	59.00	59.92	59.00	59.85	1819030
2024-10-15	59.75	60.83	59.67	59.87	1720256
2024-10-16	59.90	61.11	59.90	60.60	1457616
2024-10-17	60.56	60.72	59.71	59.79	1297881
2024-10-18	59.99	60.11	59.16	60.01	1277402
2024-10-21	59.90	60.09	58.76	59.18	1149861
2024-10-22	59.19	59.24	58.71	58.89	1944559
2024-10-23	58.19	59.55	58.08	58.88	2684667
2024-10-24	59.15	59.43	58.46	59.03	1703396
2024-10-25	59.25	59.43	58.62	58.67	1809547
2024-10-28	58.94	59.73	58.86	59.20	1235117
2024-10-29	58.93	59.04	58.24	58.37	2934060
2024-10-30	58.46	58.92	58.27	58.83	2326905
2024-10-31	58.96	59.42	58.58	58.59	2109196
2024-11-01	58.58	58.89	58.23	58.36	1890039
2024-11-04	58.49	58.95	58.23	58.32	1611121
2024-11-05	58.20	59.27	57.61	59.26	2413543
2024-11-06	59.90	60.45	59.05	59.16	1825647
2024-11-07	59.05	59.39	58.56	58.71	1925651
2024-11-08	58.66	60.15	58.62	59.59	2462218
2024-11-11	59.59	60.10	58.69	58.81	2693109
2024-11-12	62.62	65.95	62.16	62.66	7041753
2024-11-13	62.32	63.32	61.06	63.30	2709457
2024-11-14	63.41	64.48	63.38	64.01	3539133
2024-11-15	64.34	64.99	63.64	64.32	3430346
2024-11-18	65.23	65.33	64.35	64.54	2921811
2024-11-19	64.20	64.28	62.86	62.92	2070211
2024-11-20	62.97	63.39	62.97	63.25	2480379
2024-11-21	63.24	64.37	63.00	63.77	3172734
2024-11-22	64.11	64.58	63.73	63.77	3870482
2024-11-25	64.14	64.47	63.52	63.78	3868386
2024-11-26	63.50	63.85	63.04	63.81	1669950
2024-11-27	64.16	64.48	64.00	63.95	1838365
2024-11-29	63.87	64.72	63.87	64.50	1131554
2024-12-02	64.24	64.49	63.71	64.34	1755608
2024-12-03	64.34	64.56	63.90	64.19	2187006
2024-12-04	63.67	64.09	63.00	63.61	1695274
2024-12-05	63.60	63.99	63.33	63.70	1760881
2024-12-06	63.70	63.75	62.59	62.64	1376289
2024-12-09	62.69	63.33	62.56	62.64	1880132
2024-12-10	62.79	63.08	61.55	62.40	2150581
2024-12-11	62.44	62.80	61.77	61.92	3045832
2024-12-12	62.18	62.24	61.17	61.20	2100924
2024-12-13	61.14	61.26	60.23	60.48	1625571
2024-12-16	60.58	60.63	59.65	59.74	1938049
2024-12-17	59.46	60.11	59.34	59.40	1745488
2024-12-18	58.81	59.71	58.74	58.96	1800548
2024-12-19	58.72	58.97	57.82	58.20	2321858
2024-12-20	58.34	58.63	57.76	58.02	5593741
2024-12-23	57.18	58.00	56.96	57.83	1823036
2024-12-24	57.65	57.97	57.43	57.74	682824
2024-12-26	57.50	58.24	57.40	58.08	1821424
2024-12-27	57.77	58.36	57.59	57.97	1543424
2024-12-30	57.75	57.97	56.92	57.14	1514814
2024-12-31	57.09	57.67	56.85	57.44	3708664
2025-01-02	57.45	58.18	57.43	58.15	1665584
2025-01-03	58.08	58.63	57.83	58.18	1764262
2025-01-06	57.91	57.95	56.56	56.80	2620695
2025-01-07	56.80	57.12	55.45	55.58	2407714
2025-01-08	55.58	55.70	54.80	55.46	4011644
2025-01-10	54.90	55.43	54.01	54.27	3204997
2025-01-13	54.84	55.98	54.48	55.63	2507843
2025-01-14	55.54	55.99	55.24	55.46	2303875
2025-01-15	55.82	55.93	55.28	55.76	1663076
2025-01-16	55.43	56.18	55.30	56.02	2081508
2025-01-17	55.85	56.24	55.62	55.71	1908434
2025-01-21	55.55	56.57	55.54	56.46	2166612
2025-01-22	56.30	56.33	55.49	55.60	2060323
2025-01-23	55.60	56.45	55.57	56.07	2721938
2025-01-24	55.95	56.79	55.87	56.44	2831703
2025-01-27	57.13	58.57	57.10	58.06	2614021
2025-01-28	57.84	58.20	56.22	56.48	2178839
2025-01-29	56.55	57.08	56.20	56.60	2057350
2025-01-30	57.00	57.07	56.13	56.76	1605440
2025-01-31	56.40	57.27	56.32	56.49	2936789
2025-02-03	57.42	58.61	56.17	57.74	4991333
2025-02-04	57.77	57.77	56.23	57.01	3100884

Explore More About TSN

Coins representing dividend payouts and trends

TSN Dividend History

Discover Tyson Foods 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

TSN Stock Split History

Discover Tyson Foods 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

TSN Historical Prices

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

Web Analytics