TT Historical Prices

Summary

Key Stock Metrics

286.32

(April 19, 2024)

52-Week Low

422.00

(November 25, 2024)

52-Week High

422.00

(November 25, 2024)

All-Time High

339.37

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	8.89	9.12	8.86	9.05	1472925
1993-06-03	9.12	9.12	8.92	8.99	452976
1993-06-04	8.92	9.05	8.89	8.99	615270
1993-06-07	8.99	9.05	8.95	9.05	425676
1993-06-08	8.99	9.02	8.92	8.95	449676
1993-06-09	8.99	8.99	8.82	8.89	315282
1993-06-10	8.82	8.86	8.53	8.76	571470
1993-06-11	8.70	8.73	8.57	8.63	902352
1993-06-14	8.66	8.89	8.66	8.89	358782
1993-06-15	8.89	8.92	8.73	8.86	262785
1993-06-16	8.89	8.99	8.73	8.92	543870
1993-06-17	8.99	8.99	8.82	8.95	515373
1993-06-18	8.95	9.12	8.79	9.05	1454928
1993-06-21	9.15	9.15	8.79	8.99	665964
1993-06-22	8.99	9.05	8.86	8.95	439776
1993-06-23	9.02	9.05	8.92	9.02	414879
1993-06-24	8.95	9.05	8.82	9.02	582570
1993-06-25	9.02	9.02	8.73	8.76	570870
1993-06-28	8.82	8.99	8.82	8.92	418779
1993-06-29	8.95	8.95	8.73	8.79	591870
1993-06-30	8.79	8.92	8.73	8.76	1363731
1993-07-01	8.79	8.92	8.63	8.79	1132443
1993-07-02	8.79	8.82	8.70	8.73	361482
1993-07-06	8.76	8.76	8.50	8.57	327582
1993-07-07	8.63	8.73	8.28	8.34	1151640
1993-07-08	8.37	8.47	8.28	8.47	1024446
1993-07-09	8.47	8.47	8.34	8.34	1054446
1993-07-12	8.40	8.47	8.37	8.37	435276
1993-07-13	8.37	8.47	8.28	8.31	1501722
1993-07-14	8.28	8.28	8.02	8.28	1594719
1993-07-15	8.28	8.31	8.24	8.31	675564
1993-07-16	8.37	8.40	8.31	8.34	540870
1993-07-19	8.31	8.34	8.28	8.28	261885
1993-07-20	8.28	8.31	8.21	8.28	467676
1993-07-21	8.15	8.47	8.11	8.47	2151192
1993-07-22	8.44	8.50	8.40	8.47	629367
1993-07-23	8.47	8.60	8.44	8.60	1000149
1993-07-26	8.60	8.73	8.57	8.73	796158
1993-07-27	8.76	8.79	8.73	8.76	734964
1993-07-28	8.70	8.73	8.66	8.66	299685
1993-07-29	8.70	8.73	8.57	8.60	852858
1993-07-30	8.60	8.60	8.34	8.53	330282
1993-08-02	8.40	8.47	8.31	8.37	724464
1993-08-03	8.53	8.73	8.44	8.73	674664
1993-08-04	8.73	9.02	8.63	8.86	721764
1993-08-05	8.92	8.95	8.79	8.89	680364
1993-08-06	8.92	8.92	8.86	8.92	302682
1993-08-09	8.92	9.05	8.89	9.02	455376
1993-08-10	9.02	9.15	8.95	9.12	828258
1993-08-11	9.18	9.28	9.12	9.25	861555
1993-08-12	9.28	9.28	8.92	9.12	694764
1993-08-13	9.05	9.21	8.99	9.21	433776
1993-08-16	9.21	9.31	9.21	9.25	433476
1993-08-17	9.25	9.37	8.99	9.21	1316934
1993-08-18	9.21	9.41	9.21	9.41	1145040
1993-08-19	9.41	9.54	9.37	9.47	1319334
1993-08-20	9.47	9.47	9.31	9.44	668664
1993-08-23	9.28	9.41	9.25	9.28	356382
1993-08-24	9.28	10.05	9.21	9.96	2079195
1993-08-25	9.83	9.92	9.76	9.86	1589919
1993-08-26	9.79	9.92	9.73	9.83	895455
1993-08-27	9.79	9.89	9.67	9.83	586170
1993-08-30	9.73	9.76	9.63	9.70	462576
1993-08-31	9.76	9.76	9.60	9.76	649467
1993-09-01	9.76	9.89	9.60	9.76	745761
1993-09-02	9.79	10.05	9.79	9.89	1463625
1993-09-03	9.86	9.96	9.83	9.89	587370
1993-09-07	9.83	9.89	9.73	9.76	1046946
1993-09-08	9.76	9.89	9.70	9.86	878355
1993-09-09	10.02	10.02	9.92	9.99	782958
1993-09-10	10.05	10.15	9.96	10.05	711564
1993-09-13	10.05	10.28	10.05	10.18	571470
1993-09-14	10.21	10.21	9.99	10.09	479076
1993-09-15	10.02	10.18	9.86	10.12	683664
1993-09-16	9.92	10.18	9.92	9.99	507873
1993-09-17	9.83	9.96	9.70	9.86	1142640
1993-09-20	9.89	9.89	9.60	9.67	390579
1993-09-21	9.63	9.63	9.25	9.44	1091046
1993-09-22	9.57	9.79	9.50	9.79	883755
1993-09-23	9.79	9.83	9.70	9.83	614070
1993-09-24	9.83	9.92	9.76	9.89	510573
1993-09-27	9.92	10.12	9.92	10.12	757761
1993-09-28	9.96	9.99	9.79	9.89	597870
1993-09-29	9.86	9.86	9.60	9.70	510873
1993-09-30	9.70	9.86	9.60	9.79	665064
1993-10-01	9.76	9.79	9.50	9.70	3587520
1993-10-04	9.70	9.76	9.63	9.76	477576
1993-10-05	9.83	9.83	9.67	9.70	332082
1993-10-06	9.70	9.76	9.57	9.57	453576
1993-10-07	9.60	9.63	9.50	9.50	524073
1993-10-08	9.50	9.54	9.47	9.54	484476
1993-10-11	9.54	9.57	9.05	9.25	995049
1993-10-12	9.21	9.37	9.08	9.37	1170540
1993-10-13	9.31	9.41	9.31	9.34	471876
1993-10-14	9.31	9.41	9.21	9.28	943452
1993-10-15	9.28	9.37	9.25	9.31	920652
1993-10-18	9.31	9.47	9.18	9.47	546570
1993-10-19	9.47	9.67	9.37	9.54	542970
1993-10-20	9.47	9.57	9.47	9.57	548070
1993-10-21	9.60	9.67	9.47	9.50	677064
1993-10-22	9.44	9.50	9.37	9.41	662364
1993-10-25	9.50	9.60	9.41	9.54	1640916
1993-10-26	9.57	9.57	9.41	9.50	1134843
1993-10-27	9.47	9.57	9.41	9.50	1079946
1993-10-28	9.50	9.54	9.28	9.34	646767
1993-10-29	9.41	9.47	9.31	9.44	607170
1993-11-01	9.37	9.47	9.31	9.47	670464
1993-11-02	9.44	9.47	9.31	9.44	809358
1993-11-03	9.44	9.50	9.31	9.44	1560522
1993-11-04	9.44	9.70	9.28	9.44	1199640
1993-11-05	9.44	9.67	9.37	9.63	1091646
1993-11-08	9.70	9.73	9.44	9.57	787458
1993-11-09	9.76	9.92	9.67	9.79	1137843
1993-11-10	9.79	9.83	9.67	9.83	459876
1993-11-11	9.76	9.86	9.60	9.60	437976
1993-11-12	9.57	9.79	9.47	9.76	407079
1993-11-15	9.79	9.79	9.67	9.70	350682
1993-11-16	9.70	9.83	9.54	9.79	371982
1993-11-17	9.79	9.89	9.70	9.89	620667
1993-11-18	9.86	9.86	9.50	9.54	646167
1993-11-19	9.67	9.67	9.47	9.54	536073
1993-11-22	9.47	9.47	9.34	9.44	560370
1993-11-23	9.37	9.70	9.37	9.67	595170
1993-11-24	9.70	9.76	9.54	9.63	221688
1993-11-26	9.63	9.79	9.63	9.63	187788
1993-11-29	9.67	9.70	9.50	9.54	558870
1993-11-30	9.50	9.89	9.50	9.89	743961
1993-12-01	9.89	10.05	9.83	9.99	556170
1993-12-02	9.96	9.99	9.73	9.83	387279
1993-12-03	9.73	9.96	9.67	9.86	476376
1993-12-06	9.92	10.31	9.89	10.25	761661
1993-12-07	10.18	10.31	10.05	10.09	709164
1993-12-08	10.02	10.18	9.96	10.15	535773
1993-12-09	10.02	10.15	9.83	9.83	928152
1993-12-10	9.54	9.54	9.41	9.44	1244337
1993-12-13	9.44	9.54	9.37	9.54	581070
1993-12-14	9.57	9.63	9.37	9.44	498576
1993-12-15	9.50	9.73	9.34	9.63	1055346
1993-12-16	9.63	9.67	9.50	9.57	404979
1993-12-17	9.47	9.83	9.47	9.76	685464
1993-12-20	9.83	9.83	9.70	9.73	513273
1993-12-21	9.73	9.73	9.60	9.60	292785
1993-12-22	9.60	9.70	9.37	9.50	590970
1993-12-23	9.60	9.70	9.50	9.63	336882
1993-12-27	9.63	9.96	9.63	9.89	383979
1993-12-28	9.83	10.09	9.83	10.05	550770
1993-12-29	9.99	10.15	9.99	10.09	439176
1993-12-30	10.05	10.18	10.05	10.15	262185
1993-12-31	10.15	10.18	9.89	9.89	315282
1994-01-03	10.09	10.15	9.89	10.02	521673
1994-01-04	10.02	10.15	9.99	10.15	604770
1994-01-05	10.09	10.21	10.02	10.21	516873
1994-01-06	10.21	10.34	10.12	10.34	862455
1994-01-07	10.31	10.44	10.28	10.34	984849
1994-01-10	10.38	10.76	10.28	10.60	1721613
1994-01-11	10.60	10.76	10.60	10.73	987549
1994-01-12	10.73	10.73	10.34	10.44	838158
1994-01-13	10.44	10.51	10.09	10.09	1286034
1994-01-14	10.09	10.09	9.79	9.83	2299986
1994-01-17	9.83	9.99	9.67	9.79	2263986
1994-01-18	9.92	10.05	9.83	9.83	1388028
1994-01-19	9.83	10.12	9.83	10.09	1484625
1994-01-20	10.02	10.34	10.02	10.34	927852
1994-01-21	10.34	10.38	9.96	9.99	1213740
1994-01-24	10.02	10.34	10.02	10.05	790758
1994-01-25	10.02	10.15	9.34	9.63	3810408
1994-01-26	9.57	9.79	9.50	9.63	3004950
1994-01-27	9.63	10.21	9.63	10.21	2476674
1994-01-28	10.18	10.18	9.99	9.99	1398528
1994-01-31	10.05	10.12	9.89	9.89	783258
1994-02-01	9.89	9.99	9.89	9.89	717564
1994-02-02	9.92	10.18	9.92	10.18	551670
1994-02-03	10.18	10.18	9.89	10.02	517473
1994-02-04	9.96	10.05	9.73	9.73	620967
1994-02-07	9.73	9.96	9.73	9.96	955452
1994-02-08	9.96	10.25	9.86	10.21	1356531
1994-02-09	10.18	10.31	10.09	10.25	758061
1994-02-10	10.28	10.28	9.99	9.99	576270
1994-02-11	9.96	10.12	9.79	9.83	423876
1994-02-14	9.89	10.02	9.76	9.96	412479
1994-02-15	9.89	9.99	9.89	9.89	365082
1994-02-16	10.02	10.12	9.99	10.02	758661
1994-02-17	10.05	10.21	9.96	10.09	1051746
1994-02-18	10.02	10.02	9.86	9.86	408279
1994-02-22	9.89	10.02	9.79	9.92	596070
1994-02-23	9.96	9.99	9.83	9.89	490176
1994-02-24	9.83	9.89	9.63	9.67	559770
1994-02-25	9.73	9.92	9.73	9.86	491376
1994-02-28	9.89	10.05	9.86	9.92	373782
1994-03-01	9.92	9.99	9.73	9.96	431676
1994-03-02	9.76	9.86	9.57	9.79	965052
1994-03-03	9.79	9.79	9.63	9.73	546870
1994-03-04	9.67	10.15	9.67	10.05	694764
1994-03-07	10.15	10.15	9.96	10.02	644067
1994-03-08	10.05	10.15	10.05	10.09	653967
1994-03-09	10.12	10.15	9.99	10.05	282285
1994-03-10	10.09	10.09	9.96	10.02	363582
1994-03-11	9.96	9.96	9.73	9.92	649167
1994-03-14	9.99	10.02	9.96	9.96	261885
1994-03-15	10.02	10.21	9.96	10.09	516573
1994-03-16	10.02	10.05	9.99	10.02	321882
1994-03-17	9.96	10.34	9.83	10.28	726564
1994-03-18	10.31	10.31	10.09	10.09	1288734
1994-03-21	10.02	10.02	9.89	9.92	503673
1994-03-22	10.02	10.15	9.89	10.09	419379
1994-03-23	10.02	10.21	10.02	10.15	603870
1994-03-24	10.09	10.12	9.89	10.05	691164
1994-03-25	10.02	10.02	9.89	9.89	774561
1994-03-28	9.92	10.02	9.83	10.02	357882
1994-03-29	9.96	9.99	9.76	9.86	522573
1994-03-30	9.67	9.70	9.37	9.60	1244937
1994-03-31	9.57	9.63	8.95	9.63	1293534
1994-04-04	9.50	9.54	9.05	9.34	930852
1994-04-05	9.60	9.76	9.54	9.60	885255
1994-04-06	9.54	9.73	9.54	9.54	918552
1994-04-07	9.70	9.70	9.31	9.47	655467
1994-04-08	9.50	9.57	9.37	9.37	896655
1994-04-11	9.31	9.50	9.25	9.47	701664
1994-04-12	9.57	9.67	9.50	9.50	570570
1994-04-13	9.57	9.57	9.25	9.28	409479
1994-04-14	9.25	9.47	9.21	9.47	674964
1994-04-15	9.34	9.41	9.05	9.05	506673
1994-04-18	9.15	9.21	8.57	8.70	1380528
1994-04-19	8.79	8.92	8.60	8.82	1374531
1994-04-20	8.79	8.99	8.47	8.60	974952
1994-04-21	8.60	8.70	8.50	8.70	1235637
1994-04-22	8.70	8.92	8.70	8.89	1174740
1994-04-25	9.05	9.18	9.02	9.15	666564
1994-04-26	9.15	9.25	9.08	9.18	827958
1994-04-28	9.18	9.18	8.86	8.92	856158
1994-04-29	8.92	9.08	8.86	9.05	513273
1994-05-02	9.44	9.44	9.08	9.15	355182
1994-05-03	9.15	9.21	8.95	8.99	1141440
1994-05-04	8.99	9.12	8.95	8.99	883755
1994-05-05	9.05	9.12	8.99	9.05	330882
1994-05-06	8.99	9.08	8.92	8.99	963252
1994-05-09	8.89	9.05	8.89	8.95	641967
1994-05-10	9.02	9.12	8.92	8.92	1009449
1994-05-11	8.95	9.18	8.92	8.95	716064
1994-05-12	9.02	9.05	8.92	8.95	311082
1994-05-13	8.95	9.12	8.95	9.08	1105743
1994-05-16	8.99	9.25	8.99	9.05	305082
1994-05-17	9.05	9.18	8.79	8.89	1302834
1994-05-18	8.95	9.05	8.92	8.99	645567
1994-05-19	9.05	9.28	9.05	9.25	874155
1994-05-20	9.28	9.34	9.18	9.31	708264
1994-05-23	9.34	9.34	9.25	9.31	402879
1994-05-24	9.28	9.31	9.05	9.12	458676
1994-05-25	9.12	9.18	9.08	9.15	511173
1994-05-26	9.15	9.25	9.12	9.25	503073
1994-05-27	9.21	9.21	9.05	9.12	324282
1994-05-31	9.15	9.15	9.02	9.05	338082
1994-06-01	9.08	9.08	8.95	9.02	246588
1994-06-02	9.08	9.25	9.05	9.15	1130943
1994-06-03	9.21	9.25	9.12	9.18	396879
1994-06-06	9.18	9.50	9.18	9.47	873855
1994-06-07	9.41	9.54	9.37	9.41	495576
1994-06-08	9.50	9.54	9.37	9.41	379482
1994-06-09	9.37	9.47	9.25	9.34	305982
1994-06-10	9.47	9.54	9.37	9.44	405579
1994-06-13	9.44	9.70	9.41	9.57	532473
1994-06-14	9.63	10.02	9.63	10.02	1094046
1994-06-15	9.99	10.05	9.83	10.02	1147740
1994-06-16	9.96	10.05	9.70	9.86	829458
1994-06-17	9.92	9.96	9.73	9.76	589170
1994-06-20	9.76	9.76	9.57	9.67	286785
1994-06-21	9.57	9.60	9.44	9.50	254088
1994-06-22	9.50	9.67	9.44	9.54	606570
1994-06-23	9.54	9.57	9.44	9.54	526773
1994-06-24	9.57	9.57	9.25	9.28	472476
1994-06-27	9.28	9.54	9.21	9.50	541770
1994-06-28	9.50	9.50	9.21	9.31	334482
1994-06-29	9.25	9.34	9.25	9.25	354582
1994-06-30	9.28	9.28	9.02	9.08	400479
1994-07-01	9.08	9.25	9.08	9.18	271185
1994-07-05	9.25	9.28	9.18	9.18	191988
1994-07-06	9.21	9.28	9.15	9.28	322482
1994-07-07	9.31	9.41	9.31	9.37	308682
1994-07-08	9.34	9.47	9.34	9.47	289785
1994-07-11	9.47	9.50	9.28	9.28	400479
1994-07-12	9.34	9.37	9.18	9.28	417279
1994-07-13	9.31	9.34	9.15	9.15	664464
1994-07-14	9.28	9.54	9.28	9.41	432276
1994-07-15	9.41	9.44	9.25	9.31	237888
1994-07-18	9.37	9.44	9.31	9.34	274485
1994-07-19	9.34	9.34	9.25	9.31	318582
1994-07-20	9.31	9.34	9.21	9.21	241788
1994-07-21	9.21	9.44	9.18	9.18	1065246
1994-07-22	9.25	9.34	9.18	9.34	324282
1994-07-25	9.31	9.31	9.18	9.18	407079
1994-07-26	9.25	9.25	9.15	9.15	332082
1994-07-27	9.18	9.21	9.12	9.18	413679
1994-07-28	9.25	9.25	9.08	9.08	435276
1994-07-29	9.15	9.41	9.15	9.41	410679
1994-08-01	9.44	9.44	9.31	9.41	359682
1994-08-02	9.50	9.57	9.47	9.50	707964
1994-08-03	9.57	9.57	9.25	9.25	728064
1994-08-04	9.34	9.47	9.31	9.41	749061
1994-08-05	9.37	9.44	9.37	9.44	482676
1994-08-08	9.44	9.47	9.34	9.41	271485
1994-08-09	9.41	9.50	9.25	9.25	628767
1994-08-10	9.31	9.44	9.21	9.44	475776
1994-08-11	9.37	9.41	9.31	9.34	319182
1994-08-12	9.37	9.50	9.34	9.41	539073
1994-08-15	9.44	9.47	9.41	9.41	458676
1994-08-16	9.47	9.47	9.31	9.47	386979
1994-08-17	9.50	9.50	9.44	9.50	332082
1994-08-18	9.47	9.47	9.34	9.44	332382
1994-08-19	9.47	9.47	9.34	9.41	479976
1994-08-22	9.41	9.41	9.18	9.25	638667
1994-08-23	9.28	9.44	9.28	9.28	547170
1994-08-24	9.34	9.44	9.25	9.41	470976
1994-08-25	9.50	9.67	9.47	9.57	640167
1994-08-26	9.63	10.02	9.57	9.89	926652
1994-08-29	9.89	10.02	9.76	9.86	439776
1994-08-30	9.76	9.89	9.67	9.89	270285
1994-08-31	9.89	9.89	9.73	9.86	267885
1994-09-01	9.86	9.86	9.57	9.70	1053546
1994-09-02	9.76	9.79	9.63	9.63	351282
1994-09-06	9.70	9.79	9.63	9.76	567570
1994-09-07	9.70	9.70	9.54	9.54	537573
1994-09-08	9.50	9.57	9.47	9.50	203688
1994-09-09	9.50	9.63	9.34	9.63	576570
1994-09-12	9.70	9.70	9.37	9.41	212688
1994-09-13	9.44	9.57	9.44	9.54	268185
1994-09-14	9.50	9.63	9.44	9.63	428076
1994-09-15	9.57	9.70	9.57	9.70	242088
1994-09-16	9.70	9.76	9.57	9.63	890955
1994-09-19	9.57	9.57	9.34	9.37	553170
1994-09-20	9.37	9.37	9.18	9.18	564570
1994-09-21	9.18	9.25	9.12	9.25	538173
1994-09-22	9.25	9.31	9.02	9.02	656667
1994-09-23	9.02	9.02	8.95	8.99	735864
1994-09-26	8.95	8.99	8.89	8.95	421176
1994-09-27	8.92	8.99	8.89	8.99	357882
1994-09-28	9.02	9.28	8.99	9.18	568470
1994-09-29	9.18	9.18	9.08	9.15	235788
1994-09-30	9.15	9.18	9.12	9.15	527073
1994-10-03	9.18	9.18	9.05	9.05	641967
1994-10-04	9.05	9.12	8.92	8.92	556170
1994-10-05	8.89	9.02	8.82	8.95	824658
1994-10-06	8.95	8.99	8.76	8.76	427476
1994-10-07	8.79	8.86	8.73	8.73	436176
1994-10-10	8.73	8.76	8.60	8.63	545370
1994-10-11	8.66	9.02	8.60	9.02	1099446
1994-10-12	9.02	9.05	8.89	8.92	298785
1994-10-13	8.99	9.12	8.99	9.12	368982
1994-10-14	9.05	9.05	8.79	8.86	988749
1994-10-17	8.86	8.99	8.86	8.92	632667
1994-10-18	8.95	8.95	8.79	8.89	571470
1994-10-19	8.89	9.08	8.86	9.05	383079
1994-10-20	9.05	9.12	8.92	9.05	978852
1994-10-21	9.05	9.15	8.92	9.05	519873
1994-10-24	9.02	9.21	9.02	9.05	389379
1994-10-25	9.08	9.21	8.99	9.21	642567
1994-10-26	9.21	9.28	9.15	9.21	417279
1994-10-27	9.21	9.28	9.15	9.21	492576
1994-10-28	9.21	9.37	9.18	9.28	395979
1994-10-31	9.28	9.31	9.18	9.21	305682
1994-11-01	9.18	9.28	9.08	9.12	257088
1994-11-02	9.18	9.18	8.99	9.02	852558
1994-11-03	8.99	8.99	8.89	8.95	549870
1994-11-04	9.05	9.05	8.82	8.82	371382
1994-11-07	8.89	8.95	8.66	8.79	959652
1994-11-08	8.82	8.92	8.79	8.89	597870
1994-11-09	8.92	8.92	8.82	8.89	259488
1994-11-10	8.89	8.92	8.86	8.86	243588
1994-11-11	8.82	8.89	8.76	8.86	395679
1994-11-14	8.89	8.95	8.79	8.92	340782
1994-11-15	8.89	9.05	8.86	8.95	984249
1994-11-16	8.95	8.95	8.79	8.82	372582
1994-11-17	8.86	8.86	8.70	8.70	831258
1994-11-18	8.70	8.70	8.24	8.50	1491525
1994-11-21	8.53	8.53	7.95	7.95	1509522
1994-11-22	7.98	8.11	7.95	7.95	1512822
1994-11-23	7.95	8.08	7.95	8.02	848958
1994-11-25	8.08	8.08	8.05	8.05	211788
1994-11-28	8.08	8.08	7.95	8.05	1057446
1994-11-29	8.02	8.18	7.98	8.11	505473
1994-11-30	8.34	8.53	8.28	8.34	1010649
1994-12-01	8.37	8.44	8.21	8.21	539973
1994-12-02	8.18	8.24	8.15	8.21	768561
1994-12-05	8.21	8.31	8.15	8.18	339582
1994-12-06	8.24	8.40	8.18	8.21	518673
1994-12-07	8.21	8.28	8.18	8.28	339882
1994-12-08	8.21	8.21	7.98	8.02	446076
1994-12-09	7.95	7.98	7.76	7.95	467976
1994-12-12	7.95	7.95	7.76	7.79	653667
1994-12-13	7.79	7.89	7.76	7.76	1138443
1994-12-14	7.79	7.92	7.76	7.82	1111743
1994-12-15	7.82	7.86	7.63	7.76	1679616
1994-12-16	7.76	7.98	7.73	7.89	1557222
1994-12-19	7.82	7.89	7.79	7.89	728964
1994-12-20	7.89	8.05	7.86	8.05	1401228
1994-12-21	8.02	8.24	7.98	8.08	1168140
1994-12-22	8.05	8.18	7.69	7.86	1055946
1994-12-23	7.92	8.21	7.92	8.08	657867
1994-12-27	8.15	8.37	8.15	8.31	545370
1994-12-28	8.21	8.31	8.08	8.18	517473
1994-12-29	8.11	8.28	8.11	8.28	384579
1994-12-30	8.28	8.34	8.11	8.15	347982
1995-01-03	8.18	8.24	8.08	8.15	481776
1995-01-04	8.11	8.15	8.02	8.08	1030146
1995-01-05	8.15	8.34	8.05	8.28	977352
1995-01-06	8.24	8.53	8.24	8.47	606570
1995-01-09	8.44	8.57	8.44	8.57	752061
1995-01-10	8.57	8.66	8.37	8.37	753561
1995-01-11	8.47	8.53	8.31	8.50	610470
1995-01-12	8.50	8.63	8.50	8.60	597870
1995-01-13	8.60	8.60	8.37	8.53	779361
1995-01-16	8.60	8.79	8.57	8.76	1205040
1995-01-17	8.79	8.79	8.53	8.63	723264
1995-01-18	8.53	8.63	8.40	8.40	699264
1995-01-19	8.40	8.40	8.21	8.24	621567
1995-01-20	8.24	8.31	8.15	8.18	826158
1995-01-23	7.95	8.11	7.95	8.08	715764
1995-01-24	8.02	8.24	7.98	8.18	1565622
1995-01-25	8.21	8.34	8.15	8.24	611070
1995-01-26	8.37	8.53	8.34	8.37	1095246
1995-01-27	8.40	8.50	8.18	8.28	728064
1995-01-30	8.21	8.37	8.21	8.31	750561
1995-01-31	8.31	8.37	8.18	8.21	586770
1995-02-01	8.34	8.34	8.08	8.15	918852
1995-02-02	8.11	8.15	7.89	8.11	929052
1995-02-03	8.18	8.28	8.11	8.21	819858
1995-02-06	8.21	8.21	8.05	8.11	1199340
1995-02-07	8.15	8.21	8.05	8.08	1219440
1995-02-08	8.05	8.15	8.05	8.11	577470
1995-02-09	8.08	8.11	8.02	8.08	999549
1995-02-10	8.11	8.21	8.02	8.05	586770
1995-02-13	8.02	8.24	8.02	8.24	389679
1995-02-14	8.28	8.40	8.18	8.18	347682
1995-02-15	8.18	8.37	8.15	8.34	334482
1995-02-16	8.21	8.28	8.08	8.18	345882
1995-02-17	8.21	8.28	8.18	8.24	362082
1995-02-21	8.24	8.24	8.08	8.08	368082
1995-02-22	8.11	8.34	8.05	8.31	650667
1995-02-23	8.40	8.53	8.37	8.44	832458
1995-02-24	8.44	8.53	8.37	8.40	342582
1995-02-27	8.40	8.44	8.21	8.21	429576
1995-02-28	8.24	8.24	8.15	8.24	423276
1995-03-01	8.24	8.24	7.89	7.89	713664
1995-03-02	7.95	8.02	7.66	7.69	1184640
1995-03-03	7.69	7.86	7.66	7.73	594270
1995-03-06	7.69	7.73	7.34	7.47	1299234
1995-03-07	7.47	7.53	7.40	7.47	1238637
1995-03-08	7.56	7.69	7.53	7.66	947652
1995-03-09	7.60	7.82	7.60	7.76	1007049
1995-03-10	7.73	7.86	7.63	7.76	1233537
1995-03-13	7.86	7.86	7.76	7.82	527373
1995-03-14	7.92	7.95	7.63	7.69	1560222
1995-03-15	7.66	7.69	7.60	7.69	1197540
1995-03-16	7.73	7.82	7.66	7.76	911352
1995-03-17	7.82	7.86	7.69	7.82	1239537
1995-03-20	7.82	7.95	7.82	7.89	698064
1995-03-21	7.89	7.98	7.89	7.89	613770
1995-03-22	7.89	7.95	7.89	7.95	482076
1995-03-23	7.92	7.95	7.76	7.82	2238486
1995-03-24	7.86	8.11	7.86	8.11	1019649
1995-03-27	8.15	8.37	8.11	8.37	753261
1995-03-28	8.37	8.37	8.28	8.31	783558
1995-03-29	8.11	8.31	8.08	8.31	2734962
1995-03-30	8.24	8.44	8.24	8.44	1191540
1995-03-31	8.40	8.50	8.31	8.50	1426428
1995-04-03	8.50	8.63	8.50	8.60	937452
1995-04-04	8.60	8.86	8.60	8.82	1114743
1995-04-05	8.79	8.86	8.60	8.70	2096295
1995-04-06	8.76	8.82	8.63	8.63	670764
1995-04-07	8.70	8.70	8.44	8.57	1953201
1995-04-10	8.50	8.53	8.44	8.53	579270
1995-04-11	8.53	8.60	8.44	8.53	1389828
1995-04-12	8.50	8.53	8.44	8.53	933852
1995-04-13	8.53	8.89	8.53	8.89	1042746
1995-04-17	8.92	9.05	8.92	8.99	1402428
1995-04-18	9.02	9.02	8.92	8.95	833658
1995-04-19	8.95	9.15	8.89	9.15	1088046
1995-04-20	9.08	9.37	9.08	9.31	1316334
1995-04-21	9.34	9.34	9.21	9.25	881055
1995-04-24	9.18	9.28	9.15	9.25	906252
1995-04-25	9.18	9.21	9.05	9.15	1376931
1995-04-26	9.12	9.18	9.12	9.15	1377231
1995-04-27	9.15	9.18	9.05	9.05	1040046
1995-04-28	9.12	9.31	9.12	9.25	1246137
1995-05-01	9.25	9.28	9.18	9.25	1219440
1995-05-02	9.25	9.28	9.21	9.28	1058646
1995-05-03	9.28	9.41	9.28	9.37	983349
1995-05-04	9.47	9.47	9.34	9.47	1307634
1995-05-05	9.41	9.47	9.34	9.44	768261
1995-05-08	9.41	9.47	9.41	9.47	611070
1995-05-09	9.47	9.50	9.41	9.44	587970
1995-05-10	9.50	9.57	9.47	9.54	704064
1995-05-11	9.41	9.50	9.37	9.47	321582
1995-05-12	9.47	9.57	9.41	9.57	783858
1995-05-15	9.57	9.76	9.54	9.67	772161
1995-05-16	9.89	9.99	9.79	9.96	1713213
1995-05-17	9.96	10.02	9.92	9.96	983049
1995-05-18	9.96	9.96	9.73	9.73	711564
1995-05-19	9.79	9.79	9.50	9.63	758361
1995-05-22	9.67	9.89	9.63	9.83	1361031
1995-05-23	9.76	9.99	9.76	9.86	1559922
1995-05-24	9.79	9.89	9.70	9.86	1370931
1995-05-25	9.79	9.86	9.50	9.54	870555
1995-05-26	9.54	9.54	9.28	9.37	774861
1995-05-30	9.34	9.60	9.31	9.60	660864
1995-05-31	9.60	9.70	9.44	9.63	1220637
1995-06-01	9.60	9.73	9.60	9.67	1169940
1995-06-02	9.63	9.63	9.34	9.41	553170
1995-06-05	9.41	9.79	9.31	9.63	1189740
1995-06-06	9.63	9.63	9.50	9.60	1221537
1995-06-07	9.57	9.60	9.47	9.57	734964
1995-06-08	9.54	9.76	9.54	9.76	1078746
1995-06-09	9.73	9.79	9.67	9.70	1187040
1995-06-12	9.67	9.92	9.67	9.83	842958
1995-06-13	9.83	9.92	9.83	9.86	924552
1995-06-14	9.83	9.86	9.70	9.76	873255
1995-06-15	9.73	9.89	9.73	9.83	1867404
1995-06-16	9.92	9.99	9.89	9.96	1096746
1995-06-19	9.89	10.18	9.89	10.18	977952
1995-06-20	10.15	10.15	9.76	9.92	1634016
1995-06-21	9.96	10.02	9.73	9.79	1701513
1995-06-22	9.83	9.86	9.73	9.76	1073646
1995-06-23	9.73	9.89	9.73	9.89	1406628
1995-06-26	9.92	10.02	9.86	9.92	747261
1995-06-27	9.92	10.05	9.92	9.96	875655
1995-06-28	9.89	9.99	9.86	9.92	691764
1995-06-29	9.99	9.99	9.76	9.83	770661
1995-06-30	9.79	9.99	9.79	9.89	986049
1995-07-03	9.92	9.92	9.79	9.86	84294
1995-07-05	9.76	10.21	9.76	10.05	2182089
1995-07-06	10.09	10.41	10.05	10.38	1172040
1995-07-07	10.31	10.73	10.28	10.67	1559022
1995-07-10	10.64	10.86	10.47	10.86	1194540
1995-07-11	10.80	10.83	10.60	10.64	875655
1995-07-12	10.67	10.76	10.51	10.76	679764
1995-07-13	10.73	10.89	10.73	10.86	1224537
1995-07-14	10.80	10.83	10.60	10.67	942252
1995-07-17	10.67	10.73	10.60	10.70	1323534
1995-07-18	10.64	10.64	10.44	10.44	1357731
1995-07-19	10.21	10.34	9.92	10.05	1073046
1995-07-20	10.15	10.31	10.12	10.21	927552
1995-07-21	10.18	10.60	10.18	10.51	856458
1995-07-24	10.44	10.60	10.44	10.57	778461
1995-07-25	10.60	10.64	10.54	10.60	1493025
1995-07-26	10.60	10.76	10.60	10.67	938052
1995-07-27	10.67	10.86	10.67	10.86	861255
1995-07-28	10.76	10.86	10.76	10.83	517773
1995-07-31	10.76	10.80	10.64	10.80	438576
1995-08-01	10.76	10.80	10.70	10.80	580770
1995-08-02	10.83	10.89	10.83	10.83	755661
1995-08-03	10.70	10.80	10.67	10.70	631467
1995-08-04	10.80	10.83	10.70	10.73	626067
1995-08-07	10.76	10.83	10.70	10.76	401379
1995-08-08	10.76	10.86	10.57	10.60	591570
1995-08-09	10.54	10.64	10.51	10.51	449376
1995-08-10	10.54	10.57	10.38	10.47	579870
1995-08-11	10.47	10.47	10.31	10.34	591270
1995-08-14	10.25	10.47	10.25	10.47	461676
1995-08-15	10.41	10.47	10.34	10.41	521673
1995-08-16	10.38	10.54	10.38	10.51	740961
1995-08-17	10.47	10.51	10.41	10.51	641367
1995-08-18	10.93	10.93	10.67	10.80	1065246
1995-08-21	10.80	10.96	10.73	10.76	977652
1995-08-22	10.80	10.80	10.70	10.76	299085
1995-08-23	10.70	10.76	10.47	10.47	571470
1995-08-24	10.41	10.51	10.18	10.28	1124943
1995-08-25	10.34	10.38	10.28	10.31	983349
1995-08-28	10.34	10.34	10.15	10.25	258888
1995-08-29	10.18	10.21	10.15	10.18	164991
1995-08-30	10.15	10.15	10.02	10.09	707364
1995-08-31	10.09	10.09	9.73	9.79	1241037
1995-09-01	9.86	10.21	9.83	10.21	1024146
1995-09-05	10.21	10.31	10.18	10.18	587970
1995-09-06	10.18	10.47	10.18	10.38	829458
1995-09-07	10.34	10.41	10.34	10.41	784458
1995-09-08	10.38	10.41	10.28	10.41	648867
1995-09-11	10.44	10.57	10.38	10.41	801858
1995-09-12	10.47	10.47	10.25	10.28	257988
1995-09-13	10.28	10.28	10.02	10.09	801858
1995-09-14	10.09	10.18	9.96	10.02	1088646
1995-09-15	10.05	10.18	9.96	10.18	1868304
1995-09-18	10.12	10.15	10.05	10.09	677964
1995-09-19	9.57	9.86	9.57	9.86	2162592
1995-09-20	9.86	9.92	9.79	9.83	1053246
1995-09-21	9.83	9.83	9.50	9.63	585870
1995-09-22	9.50	9.50	9.34	9.37	571470
1995-09-25	9.41	9.47	9.25	9.31	298785
1995-09-26	9.31	9.44	9.25	9.28	606570
1995-09-27	9.28	9.44	9.21	9.37	1418928
1995-09-28	9.44	9.83	9.41	9.67	901752
1995-09-29	9.67	9.86	9.63	9.70	747861
1995-10-02	9.70	9.70	9.54	9.60	619770
1995-10-03	9.57	9.60	9.31	9.44	501273
1995-10-04	9.41	9.54	9.31	9.34	348882
1995-10-05	9.34	9.44	9.31	9.31	445776
1995-10-06	9.31	9.54	9.31	9.50	352782
1995-10-09	9.47	9.47	9.25	9.31	358782
1995-10-10	9.18	9.31	9.12	9.31	652467
1995-10-11	9.37	9.50	9.31	9.47	681564
1995-10-12	9.44	9.44	9.18	9.31	555270
1995-10-13	9.34	9.70	9.34	9.70	1261734
1995-10-16	9.70	9.73	9.63	9.73	514473
1995-10-17	9.70	9.70	9.57	9.63	278385
1995-10-18	9.57	9.63	9.28	9.37	413379
1995-10-19	9.41	9.41	9.05	9.21	996249
1995-10-20	9.28	9.28	9.18	9.25	479976
1995-10-23	9.25	9.41	9.25	9.31	588570
1995-10-24	9.34	9.50	9.31	9.50	420576
1995-10-25	9.44	9.63	9.25	9.25	1153440
1995-10-26	9.25	9.25	8.92	9.08	1282434
1995-10-27	9.05	9.41	9.05	9.21	1312734
1995-10-30	9.25	9.28	9.12	9.15	696864
1995-10-31	9.18	9.44	9.12	9.15	1323234
1995-11-01	9.34	9.50	9.31	9.41	486276
1995-11-02	9.44	9.70	9.41	9.57	651567
1995-11-03	9.54	9.70	9.50	9.57	854958
1995-11-06	9.50	9.60	9.50	9.54	527973
1995-11-07	9.54	9.57	9.54	9.57	584070
1995-11-08	9.54	9.57	9.41	9.44	294585
1995-11-09	9.37	9.41	9.28	9.28	1262334
1995-11-10	9.31	9.44	9.18	9.44	845958
1995-11-13	9.28	9.31	9.18	9.28	722364
1995-11-14	9.21	9.28	8.89	8.89	1061946
1995-11-15	8.99	9.05	8.89	9.02	1443528
1995-11-16	9.02	9.05	8.95	9.05	1382928
1995-11-17	9.02	9.05	8.99	9.05	584070
1995-11-20	9.02	9.02	8.92	9.02	700464
1995-11-21	8.95	9.28	8.95	9.28	1910604
1995-11-22	9.28	9.63	9.21	9.57	2424477
1995-11-24	9.57	9.76	9.57	9.70	391179
1995-11-27	9.70	9.79	9.70	9.76	1154640
1995-11-28	9.73	9.73	9.60	9.73	440976
1995-11-29	9.76	9.86	9.70	9.86	426876
1995-11-30	9.86	9.99	9.79	9.92	1095546
1995-12-01	9.89	9.92	9.76	9.83	722064
1995-12-04	9.70	9.70	9.47	9.67	1796010
1995-12-05	9.73	9.86	9.50	9.86	1502922
1995-12-06	9.83	9.83	9.73	9.76	712764
1995-12-07	9.76	9.92	9.57	9.57	555570
1995-12-08	9.60	9.60	9.44	9.44	449376
1995-12-11	9.50	9.57	9.44	9.54	713664
1995-12-12	9.54	9.57	9.50	9.50	680964
1995-12-13	9.50	9.70	9.50	9.63	749061
1995-12-14	9.63	9.70	9.44	9.50	674364
1995-12-15	9.57	9.57	9.31	9.34	1590819
1995-12-18	9.18	9.21	8.92	8.95	846558
1995-12-19	9.02	9.02	8.70	8.95	1860204
1995-12-20	9.02	9.34	9.02	9.15	1317834
1995-12-21	9.18	9.25	9.08	9.18	1201140
1995-12-22	9.25	9.31	9.15	9.25	227988
1995-12-26	9.34	9.47	9.34	9.44	565770
1995-12-27	9.41	9.44	9.28	9.28	222288
1995-12-28	9.28	9.28	9.15	9.18	228588
1995-12-29	8.92	9.12	8.92	9.08	854358
1996-01-02	9.31	9.76	9.31	9.63	1584219
1996-01-03	9.73	10.05	9.70	9.99	1652316
1996-01-04	9.89	9.89	9.60	9.63	1338834
1996-01-05	9.57	9.76	9.54	9.60	1227237
1996-01-08	9.60	9.63	9.57	9.63	175791
1996-01-09	9.70	9.70	9.60	9.67	504873
1996-01-10	9.63	9.70	9.21	9.37	1058646
1996-01-11	9.31	9.47	9.08	9.25	740361
1996-01-12	9.34	9.54	9.28	9.54	1351131
1996-01-15	9.54	9.60	9.54	9.57	500373
1996-01-16	9.57	9.57	9.37	9.47	1416528
1996-01-17	9.44	9.60	9.44	9.47	404379
1996-01-18	9.41	9.54	9.28	9.54	1033146
1996-01-19	9.44	9.50	9.34	9.47	1528722
1996-01-22	9.60	9.79	9.57	9.79	646167
1996-01-23	9.79	9.99	9.70	9.96	892755
1996-01-24	9.96	10.28	9.96	10.25	1442328
1996-01-25	10.15	10.15	9.60	9.86	1769910
1996-01-26	9.83	9.99	9.79	9.89	553170
1996-01-29	9.92	10.21	9.92	10.21	917952
1996-01-30	10.21	10.38	10.21	10.31	909252
1996-01-31	10.47	10.54	10.21	10.38	778461
1996-02-01	10.31	10.31	10.09	10.21	455376
1996-02-02	10.21	10.34	10.18	10.34	371382
1996-02-05	10.28	10.31	10.09	10.31	447576
1996-02-06	10.31	10.54	10.21	10.51	926352
1996-02-07	10.57	10.67	10.47	10.54	694164
1996-02-08	10.67	10.67	10.51	10.64	1377831
1996-02-09	10.64	10.76	10.64	10.73	830058
1996-02-12	10.67	10.93	10.67	10.86	1013349
1996-02-13	10.83	11.06	10.83	10.99	971352
1996-02-14	10.93	10.96	10.70	10.80	454776
1996-02-15	10.64	10.83	10.47	10.57	563970
1996-02-16	10.60	10.64	10.41	10.41	947952
1996-02-20	10.38	10.38	10.21	10.28	612870
1996-02-21	10.34	10.73	10.34	10.70	904152
1996-02-22	10.80	10.96	10.80	10.89	607470
1996-02-23	10.89	10.99	10.76	10.83	888855
1996-02-26	10.73	10.83	10.54	10.54	980649
1996-02-27	10.54	10.70	10.41	10.67	721764
1996-02-28	10.64	10.73	10.51	10.54	968352
1996-02-29	10.47	10.76	10.47	10.57	749961
1996-03-01	10.57	10.60	10.41	10.60	532473
1996-03-04	10.57	10.60	10.41	10.47	445476
1996-03-05	10.41	10.51	10.34	10.47	541470
1996-03-06	10.51	10.73	10.47	10.60	1178040
1996-03-07	10.64	10.70	10.57	10.67	467676
1996-03-08	10.41	10.67	10.38	10.41	848058
1996-03-11	10.38	10.83	10.38	10.80	918252
1996-03-12	10.64	10.86	10.41	10.76	825258
1996-03-13	10.70	10.80	10.57	10.76	999249
1996-03-14	10.76	10.86	10.67	10.67	587070
1996-03-15	10.67	10.67	10.54	10.67	772461
1996-03-18	10.73	11.06	10.70	10.93	993549
1996-03-19	11.02	11.06	10.83	10.99	698964
1996-03-20	11.09	11.09	10.70	10.83	658767
1996-03-21	10.76	10.83	10.70	10.76	440376
1996-03-22	10.83	10.99	10.83	10.96	965652
1996-03-25	11.09	11.09	10.89	10.96	713664
1996-03-26	10.96	10.96	10.73	10.80	607770
1996-03-27	10.73	10.76	10.51	10.57	718164
1996-03-28	10.51	10.70	10.41	10.64	1624416
1996-03-29	10.64	10.73	10.51	10.54	722364
1996-04-01	10.60	10.70	10.57	10.67	349482
1996-04-02	10.70	10.70	10.44	10.51	474876
1996-04-03	10.47	10.47	10.31	10.38	613170
1996-04-04	10.41	10.64	10.34	10.54	870555
1996-04-08	10.34	10.34	10.15	10.25	493176
1996-04-09	10.34	10.38	10.09	10.21	976452
1996-04-10	10.15	10.18	10.02	10.05	1220037
1996-04-11	10.05	10.09	9.63	10.02	901452
1996-04-12	10.02	10.09	9.99	10.05	1059546
1996-04-15	10.12	10.12	9.96	10.09	1024446
1996-04-16	10.21	10.25	10.12	10.18	600570
1996-04-17	10.15	10.15	9.83	9.86	614970
1996-04-18	9.89	10.05	9.89	9.99	447876
1996-04-19	9.99	10.15	9.99	10.15	497976
1996-04-22	10.12	10.31	10.12	10.28	847758
1996-04-23	10.28	10.31	10.25	10.28	1290834
1996-04-24	10.28	10.34	10.12	10.15	1262334
1996-04-25	10.09	10.28	10.09	10.21	1664316
1996-04-26	10.25	10.28	10.09	10.15	708564
1996-04-29	10.12	10.15	9.70	9.76	1434828
1996-04-30	9.79	10.05	9.79	10.02	1139943
1996-05-01	10.09	10.25	10.09	10.18	1518822
1996-05-02	10.05	10.12	9.83	10.09	1053546
1996-05-03	10.15	10.21	9.86	9.99	285585
1996-05-06	10.09	10.09	9.73	9.76	791658
1996-05-07	9.96	10.05	9.92	9.96	991149
1996-05-08	9.92	10.18	9.92	10.18	1389228
1996-05-09	10.12	10.31	10.09	10.31	898155
1996-05-10	10.38	10.54	10.34	10.34	1163640
1996-05-13	10.38	10.70	10.38	10.70	905352
1996-05-14	10.64	10.99	10.64	10.89	1385028
1996-05-15	10.83	10.96	10.83	10.89	1057746
1996-05-16	10.80	10.89	10.76	10.83	796458
1996-05-17	10.83	11.31	10.83	11.18	1518822
1996-05-20	11.22	11.35	11.12	11.35	1386828
1996-05-21	11.35	11.41	11.28	11.31	1082346
1996-05-22	11.31	11.44	11.15	11.31	934752
1996-05-23	11.38	11.38	11.15	11.25	895755
1996-05-24	11.31	11.38	11.02	11.09	979152
1996-05-28	11.12	11.12	10.99	11.06	973152
1996-05-29	11.02	11.18	11.02	11.15	866955
1996-05-30	11.15	11.22	11.09	11.09	933252
1996-05-31	11.12	11.12	10.70	10.89	989949
1996-06-03	10.83	10.96	10.80	10.83	754761
1996-06-04	10.86	10.89	10.73	10.76	575070
1996-06-05	10.83	10.83	10.60	10.80	875955
1996-06-06	10.86	10.89	10.64	10.64	740961
1996-06-07	10.51	10.70	10.47	10.70	1052646
1996-06-10	10.73	10.73	10.38	10.54	648567
1996-06-11	10.60	10.80	10.57	10.70	490776
1996-06-12	10.76	10.83	10.70	10.70	403179
1996-06-13	10.70	10.96	10.70	10.93	875655
1996-06-14	10.93	11.02	10.89	10.96	978852
1996-06-17	10.89	11.06	10.86	11.06	545670
1996-06-18	11.02	11.35	11.02	11.25	1051446
1996-06-19	11.25	11.48	11.25	11.35	1450128
1996-06-20	11.35	11.38	11.12	11.22	838458
1996-06-21	11.35	11.35	11.28	11.31	1426428
1996-06-24	11.35	11.44	11.31	11.35	681864
1996-06-25	11.44	11.48	11.22	11.25	655167
1996-06-26	11.25	11.31	10.80	10.80	1076346
1996-06-27	10.89	10.96	10.80	10.96	569970
1996-06-28	11.02	11.31	11.02	11.31	524973
1996-07-01	11.28	11.38	11.18	11.35	346782
1996-07-02	11.31	11.38	11.22	11.25	312582
1996-07-03	11.22	11.41	11.22	11.38	377382
1996-07-05	11.25	11.25	10.96	10.99	247788
1996-07-08	10.99	11.15	10.99	11.09	335382
1996-07-09	11.06	11.09	10.89	10.93	512073
1996-07-10	11.06	11.06	10.70	10.73	536073
1996-07-11	10.76	10.80	10.57	10.76	802758
1996-07-12	10.57	10.70	10.25	10.57	1445028
1996-07-15	10.54	10.54	10.34	10.38	777261
1996-07-16	10.25	10.25	9.79	10.09	2496474
1996-07-17	10.28	10.34	10.09	10.21	1078146
1996-07-18	10.15	10.80	10.15	10.76	1193040
1996-07-19	10.76	10.76	10.25	10.34	849858
1996-07-22	10.41	10.47	10.12	10.12	497976
1996-07-23	10.41	10.51	10.21	10.41	2543571
1996-07-24	10.34	10.44	10.31	10.31	991149
1996-07-25	10.44	10.57	10.44	10.44	472176
1996-07-26	10.47	10.67	10.41	10.60	614070
1996-07-29	10.57	10.83	10.54	10.73	799458
1996-07-30	10.99	10.99	10.76	10.89	752661
1996-07-31	10.96	11.06	10.89	11.02	582570
1996-08-01	10.99	11.22	10.99	11.12	581970
1996-08-02	11.18	11.25	11.15	11.22	585870
1996-08-05	11.15	11.38	11.12	11.35	413079
1996-08-06	11.28	11.44	11.25	11.38	798858
1996-08-07	11.35	11.77	11.35	11.77	1318134
1996-08-08	11.70	12.15	11.70	11.90	1566822
1996-08-09	11.83	11.96	11.70	11.86	1288134
1996-08-12	11.83	12.12	11.73	12.06	1246137
1996-08-13	11.90	11.93	11.70	11.77	1542822
1996-08-14	11.77	11.80	11.60	11.77	1123443
1996-08-15	11.73	11.83	11.67	11.67	854958
1996-08-16	11.64	11.77	11.57	11.77	1139943
1996-08-19	11.73	11.73	11.60	11.64	702864
1996-08-20	11.54	11.60	11.51	11.60	446376
1996-08-21	11.60	11.80	11.54	11.80	879255
1996-08-22	11.80	11.80	11.60	11.67	589470
1996-08-23	11.51	11.60	11.25	11.38	1511622
1996-08-26	11.38	11.38	11.18	11.28	788658
1996-08-27	11.28	11.28	11.15	11.18	882855
1996-08-28	11.18	11.25	11.12	11.22	625167
1996-08-29	11.15	11.18	10.99	11.02	507573
1996-08-30	11.02	11.09	10.76	11.06	578370
1996-09-03	10.86	11.06	10.76	11.02	576570
1996-09-04	11.02	11.12	11.02	11.09	348582
1996-09-05	11.09	11.22	11.09	11.15	619770
1996-09-06	11.15	11.28	11.15	11.25	933852
1996-09-09	11.31	11.60	11.28	11.51	1246737
1996-09-10	11.48	11.60	11.48	11.54	813558
1996-09-11	11.48	11.57	11.44	11.48	565770
1996-09-12	11.48	11.51	11.38	11.41	1240437
1996-09-13	11.44	11.54	11.41	11.48	536073
1996-09-16	11.51	11.60	11.51	11.54	647667
1996-09-17	11.54	11.67	11.41	11.54	702264
1996-09-18	11.54	11.57	11.48	11.48	293685
1996-09-19	11.48	11.60	11.38	11.57	677964
1996-09-20	11.67	11.93	11.64	11.90	1633116
1996-09-23	11.70	11.93	11.70	11.86	863055
1996-09-24	11.86	12.03	11.83	11.99	436776
1996-09-25	11.99	12.03	11.90	11.99	402579
1996-09-26	11.96	12.09	11.80	11.96	632667
1996-09-27	11.99	12.09	11.93	12.09	597270
1996-09-30	12.09	12.28	12.09	12.28	1095546
1996-10-01	12.28	12.28	12.22	12.22	591270
1996-10-02	12.22	12.32	12.19	12.19	675564
1996-10-03	12.12	12.19	12.09	12.15	554370
1996-10-04	12.09	12.09	11.80	12.03	1530522
1996-10-07	12.03	12.03	11.70	11.70	708864
1996-10-08	11.77	11.83	11.70	11.77	633567
1996-10-09	11.77	11.77	11.57	11.67	623067
1996-10-10	11.67	11.67	11.38	11.60	1016049
1996-10-11	11.64	11.73	11.60	11.67	624267
1996-10-14	11.67	11.73	11.57	11.64	362082
1996-10-15	11.67	11.77	11.54	11.64	600570
1996-10-16	11.70	11.70	11.18	11.57	1030446
1996-10-17	11.57	11.83	11.57	11.80	1161540
1996-10-18	11.86	11.86	11.73	11.80	347082
1996-10-21	11.80	11.83	11.73	11.77	359382
1996-10-22	11.80	11.80	11.64	11.67	561570
1996-10-23	11.64	11.70	11.57	11.60	351582
1996-10-24	11.57	11.60	11.48	11.54	512073
1996-10-25	11.67	11.90	11.28	11.31	1580619
1996-10-28	11.31	11.35	10.96	11.02	1081746
1996-10-29	11.06	11.22	10.99	11.02	1294434
1996-10-30	10.89	10.93	10.60	10.76	1490025
1996-10-31	10.73	10.83	10.57	10.76	1442328
1996-11-01	10.76	10.93	10.51	10.60	1446528
1996-11-04	10.64	10.70	10.60	10.64	961152
1996-11-05	10.73	10.86	10.70	10.76	1423128
1996-11-06	10.80	10.96	10.73	10.93	1279134
1996-11-07	10.96	11.02	10.83	11.02	811758
1996-11-08	11.02	11.02	10.73	10.86	1236837
1996-11-11	10.96	10.96	10.86	10.93	720864
1996-11-12	10.89	11.25	10.83	11.15	1443228
1996-11-13	11.15	11.38	11.15	11.35	1079346
1996-11-14	11.28	11.38	11.18	11.22	939552
1996-11-15	11.31	11.48	11.12	11.18	771861
1996-11-18	11.12	11.22	11.06	11.12	489276
1996-11-19	11.12	11.25	11.12	11.22	427176
1996-11-20	11.22	11.51	11.22	11.38	1127343
1996-11-21	11.44	11.48	11.31	11.44	639267
1996-11-22	11.51	11.73	11.51	11.54	1517622
1996-11-25	11.57	11.90	11.57	11.86	1269534
1996-11-26	11.86	11.90	11.64	11.70	1633116
1996-11-27	11.77	12.12	11.70	12.06	1303734
1996-11-29	12.06	12.09	11.99	12.03	197688
1996-12-02	11.99	12.03	11.86	11.99	591570
1996-12-03	12.03	12.32	12.03	12.22	976452
1996-12-04	12.15	12.15	11.99	12.03	924252
1996-12-05	12.03	12.03	11.73	11.86	1609419
1996-12-06	11.80	11.96	11.73	11.90	1002849
1996-12-09	11.90	11.96	11.90	11.96	662964
1996-12-10	11.99	12.09	11.90	12.06	498276
1996-12-11	11.96	12.06	11.80	11.93	704964
1996-12-12	11.90	11.96	11.60	11.60	658467
1996-12-13	11.57	11.70	11.51	11.64	668364
1996-12-16	11.57	11.67	11.51	11.57	432276
1996-12-17	11.51	11.64	11.22	11.22	711864
1996-12-18	11.28	11.57	11.25	11.35	483276
1996-12-19	11.41	11.60	11.41	11.57	503973
1996-12-20	12.03	12.03	11.77	11.90	1323234
1996-12-23	11.86	11.86	11.73	11.80	172191
1996-12-24	11.77	11.83	11.70	11.83	113694
1996-12-26	11.83	11.83	11.73	11.73	272685
1996-12-27	11.77	11.80	11.70	11.73	101994
1996-12-30	11.77	11.80	11.64	11.70	173391
1996-12-31	11.67	11.67	11.51	11.51	349182
1997-01-02	11.51	11.54	11.22	11.38	460776
1997-01-03	11.35	11.41	11.25	11.31	878955
1997-01-06	11.31	11.38	11.25	11.31	940152
1997-01-07	11.28	11.35	11.22	11.35	968652
1997-01-08	11.41	11.44	11.22	11.31	926352
1997-01-09	11.31	11.80	11.31	11.70	618270
1997-01-10	11.64	11.86	11.48	11.86	1206240
1997-01-13	11.83	11.99	11.77	11.96	1106343
1997-01-14	11.99	11.99	11.73	11.80	388779
1997-01-15	11.80	11.80	11.48	11.57	950652
1997-01-16	11.64	11.73	11.48	11.51	804858
1997-01-17	11.51	11.64	11.41	11.57	929952
1997-01-20	11.51	11.70	11.38	11.64	805758
1997-01-21	11.57	11.64	11.48	11.64	1108443
1997-01-22	11.64	11.77	11.64	11.67	825258
1997-01-23	11.67	11.90	11.38	11.41	812958
1997-01-24	11.31	11.41	11.25	11.28	558570
1997-01-27	11.38	11.57	11.15	11.25	1165740
1997-01-28	11.51	11.51	11.09	11.18	1345131
1997-01-29	11.22	11.51	11.22	11.44	713664
1997-01-30	11.48	11.77	11.48	11.73	1463925
1997-01-31	11.83	11.90	11.80	11.80	1188540
1997-02-03	11.80	11.80	11.64	11.67	915252
1997-02-04	11.73	11.83	11.60	11.73	1476225
1997-02-05	11.80	11.90	11.64	11.64	429276
1997-02-06	11.70	11.96	11.60	11.96	1144740
1997-02-07	12.03	12.38	12.03	12.25	1421028
1997-02-10	12.38	12.61	12.35	12.57	1546722
1997-02-11	12.57	12.61	12.28	12.48	1100943
1997-02-12	12.45	12.57	12.41	12.51	1029246
1997-02-13	12.41	12.51	12.38	12.51	659967
1997-02-14	12.41	12.54	12.41	12.41	449676
1997-02-18	12.45	12.61	12.41	12.54	740361
1997-02-19	12.57	12.61	12.45	12.61	532173
1997-02-20	12.61	12.77	12.41	12.41	665364
1997-02-21	12.41	12.67	12.41	12.64	628767
1997-02-24	12.54	12.64	12.48	12.51	636867
1997-02-25	12.41	12.57	12.41	12.57	385179
1997-02-26	12.51	12.54	12.15	12.51	671664
1997-02-27	12.51	12.51	12.32	12.35	290985
1997-02-28	12.22	12.38	12.22	12.28	474276
1997-03-03	12.28	12.32	12.09	12.25	350082
1997-03-04	12.25	12.28	12.09	12.09	562170
1997-03-05	12.06	12.32	12.06	12.28	833958
1997-03-06	12.25	12.38	12.22	12.28	938352
1997-03-07	12.32	12.54	12.32	12.35	962352
1997-03-10	12.32	12.38	12.28	12.35	707664
1997-03-11	12.35	12.38	12.25	12.28	964452
1997-03-12	12.28	12.45	12.25	12.32	1257837
1997-03-13	12.25	12.41	12.19	12.32	1797210
1997-03-14	12.32	12.45	12.32	12.41	1586919
1997-03-17	12.32	12.35	12.25	12.28	1303134
1997-03-18	12.28	12.32	12.22	12.25	604470
1997-03-19	12.19	12.19	12.03	12.15	952152
1997-03-20	12.12	12.28	12.12	12.15	854958
1997-03-21	12.22	12.25	12.12	12.19	1370031
1997-03-24	12.15	12.28	12.09	12.22	1541622
1997-03-25	12.22	12.25	11.90	11.93	937752
1997-03-26	11.93	11.93	11.70	11.70	1257537
1997-03-27	11.73	11.77	11.51	11.51	1493325
1997-03-31	11.25	11.48	11.25	11.25	2138592
1997-04-01	11.12	11.18	10.93	11.02	1361331
1997-04-02	11.09	11.18	10.96	10.99	1219740
1997-04-03	10.89	11.15	10.80	11.09	2290686
1997-04-04	11.09	11.51	11.09	11.44	2080995
1997-04-07	11.44	11.57	11.44	11.54	1024446
1997-04-08	11.48	11.51	11.38	11.44	1074246
1997-04-09	11.48	11.64	11.48	11.57	1143540
1997-04-10	11.57	11.70	11.48	11.60	1599819
1997-04-11	11.51	11.67	11.41	11.41	1622016
1997-04-14	11.35	11.38	11.25	11.31	1089846
1997-04-15	11.25	11.48	11.25	11.41	1553622
1997-04-16	11.48	11.73	11.44	11.70	1364931
1997-04-17	11.73	12.06	11.70	11.96	1865004
1997-04-18	11.96	12.06	11.86	11.99	1115343
1997-04-21	11.93	11.96	11.73	11.80	643467
1997-04-22	11.86	12.22	11.86	12.19	1135143
1997-04-23	12.25	12.38	12.19	12.35	1089246
1997-04-24	12.41	12.61	12.28	12.28	1274634
1997-04-25	12.25	12.54	12.25	12.35	666864
1997-04-28	12.41	12.45	12.32	12.38	945852
1997-04-29	12.51	12.64	12.41	12.61	684864
1997-04-30	12.54	12.77	12.54	12.70	869055
1997-05-01	12.64	12.70	12.51	12.61	982749
1997-05-02	12.67	12.90	12.64	12.90	413379
1997-05-05	12.90	13.25	12.83	13.16	1129443
1997-05-06	12.99	13.29	12.99	13.29	1051446
1997-05-07	13.22	13.25	12.87	12.96	1078146
1997-05-08	12.96	13.42	12.96	13.25	1431528
1997-05-09	13.25	13.54	13.25	13.45	1198140
1997-05-12	13.45	13.51	13.35	13.48	445776
1997-05-13	13.48	13.48	13.32	13.45	655467
1997-05-14	13.38	13.61	13.35	13.54	1090746
1997-05-15	13.48	13.74	13.48	13.54	1589019
1997-05-16	13.45	13.54	13.29	13.32	778761
1997-05-19	13.29	13.42	13.16	13.35	657867
1997-05-20	13.35	13.38	13.29	13.32	686064
1997-05-21	13.29	13.51	13.22	13.51	1769310
1997-05-22	13.58	13.67	13.45	13.64	1006749
1997-05-23	13.67	13.74	13.58	13.71	557970
1997-05-27	13.64	13.77	13.64	13.71	709164
1997-05-28	13.67	13.93	13.67	13.90	920052
1997-05-29	13.87	14.09	13.84	14.00	977352
1997-05-30	13.87	14.22	13.80	14.13	1394328
1997-06-02	14.19	14.38	14.09	14.29	1168740
1997-06-03	14.26	14.48	14.19	14.26	980349
1997-06-04	14.19	14.22	14.03	14.22	568470
1997-06-05	14.48	14.48	14.19	14.32	826758
1997-06-06	14.26	14.68	14.22	14.61	817458
1997-06-09	14.55	14.81	14.51	14.77	840858
1997-06-10	14.81	15.23	14.77	15.06	2121192
1997-06-11	15.00	15.13	14.97	15.03	1204740
1997-06-12	15.06	15.48	14.93	15.45	1639716
1997-06-13	15.42	15.81	15.42	15.77	1386828
1997-06-16	15.71	15.77	15.65	15.74	1675716
1997-06-17	15.68	15.71	15.48	15.71	1190040
1997-06-18	15.65	15.68	15.52	15.65	977652
1997-06-19	15.58	15.74	15.58	15.68	872055
1997-06-20	15.68	15.81	15.61	15.65	1934304
1997-06-23	15.58	15.81	15.48	15.52	1000149
1997-06-24	15.71	16.05	15.55	16.05	956652
1997-06-25	16.05	16.20	15.68	15.81	2019198
1997-06-26	15.74	15.90	15.32	15.50	804258
1997-06-27	15.44	15.94	15.35	15.77	1050546
1997-06-30	15.84	16.03	15.45	15.97	931452
1997-07-01	15.97	16.20	15.74	16.02	1325934
1997-07-02	15.97	16.00	15.82	15.95	710364
1997-07-03	16.03	16.23	16.03	16.10	336882
1997-07-07	16.16	16.24	15.97	16.02	492276
1997-07-08	15.97	16.13	15.94	16.10	688764
1997-07-09	16.07	16.10	15.71	15.76	787758
1997-07-10	15.82	16.07	15.81	16.05	1034046
1997-07-11	16.05	16.13	16.03	16.10	423576
1997-07-14	16.10	16.20	16.03	16.16	639267
1997-07-15	16.16	16.20	16.00	16.16	899655
1997-07-16	16.10	16.50	16.10	16.37	680964
1997-07-17	16.32	16.50	16.29	16.41	531573
1997-07-18	16.34	16.44	16.10	16.23	695064
1997-07-21	16.16	16.16	16.00	16.05	464676
1997-07-22	16.03	16.23	16.03	16.15	677964
1997-07-23	16.49	16.62	16.36	16.42	1055046
1997-07-24	16.49	16.66	16.39	16.66	963552
1997-07-25	16.66	17.13	16.66	16.79	1657416
1997-07-28	16.94	16.99	16.81	16.89	516273
1997-07-29	16.84	17.39	16.81	17.38	1397028
1997-07-30	17.36	17.63	17.31	17.63	1181940
1997-07-31	17.59	17.68	17.46	17.60	894555
1997-08-01	17.62	17.68	17.44	17.55	969552
1997-08-04	17.52	17.62	17.18	17.38	1249437
1997-08-05	17.38	17.38	16.71	17.04	1255737
1997-08-06	17.02	17.54	16.92	16.95	2488374
1997-08-07	17.02	17.13	16.94	16.94	1754910
1997-08-08	16.78	16.79	16.26	16.26	1570722
1997-08-11	16.29	16.29	16.00	16.24	1350531
1997-08-12	16.31	16.47	16.26	16.36	916752
1997-08-13	16.39	16.58	16.32	16.44	800958
1997-08-14	16.50	16.55	16.21	16.39	586770
1997-08-15	16.03	16.16	16.03	16.03	1124943
1997-08-18	16.03	16.29	16.02	16.08	869355
1997-08-19	16.11	16.20	16.03	16.08	683364
1997-08-20	16.08	16.15	16.03	16.13	665364
1997-08-21	16.20	16.29	16.05	16.10	470976
1997-08-22	15.99	16.15	15.95	16.15	1198140
1997-08-25	16.11	16.15	15.99	16.15	961152
1997-08-26	16.15	16.21	16.00	16.07	700164
1997-08-27	16.05	16.10	15.99	16.07	460476
1997-08-28	16.00	16.00	15.52	15.52	641367
1997-08-29	15.61	15.71	15.52	15.55	472176
1997-09-02	15.52	15.82	15.52	15.71	743361
1997-09-03	15.71	16.41	15.61	16.34	928400
1997-09-04	16.32	16.34	15.71	16.02	1784600
1997-09-05	16.05	16.15	15.85	15.88	475200
1997-09-08	15.95	16.00	15.85	15.88	646000
1997-09-09	15.95	16.02	15.78	15.78	426000
1997-09-10	15.71	15.71	15.13	15.15	881800
1997-09-11	15.08	15.18	14.55	14.64	1331200
1997-09-12	14.93	15.56	14.93	15.54	1149600
1997-09-15	15.52	15.81	15.10	15.22	591000
1997-09-16	15.22	15.88	15.22	15.83	739600
1997-09-17	15.76	16.19	15.61	16.15	1383000
1997-09-18	16.12	16.63	16.12	16.51	697000
1997-09-19	16.78	16.87	16.63	16.70	1186800
1997-09-22	16.80	16.90	16.65	16.70	781400
1997-09-23	16.82	16.84	16.49	16.51	471800
1997-09-24	16.78	16.80	16.39	16.49	946000
1997-09-25	16.49	16.95	16.49	16.85	1067400
1997-09-26	16.85	16.90	16.41	16.51	433400
1997-09-29	16.41	16.65	16.36	16.53	556000
1997-09-30	16.19	16.78	16.15	16.70	578400
1997-10-01	16.78	17.02	16.73	16.87	500400
1997-10-02	16.78	16.99	16.56	16.99	458800
1997-10-03	17.04	17.24	16.61	16.80	595800
1997-10-06	16.68	17.75	16.63	17.70	625200
1997-10-07	17.65	17.94	17.53	17.87	990000
1997-10-08	17.75	17.82	17.43	17.70	496600
1997-10-09	17.50	17.55	17.38	17.55	508800
1997-10-10	17.41	17.50	17.24	17.41	506200
1997-10-13	17.50	17.82	17.48	17.48	342600
1997-10-14	17.70	17.94	17.60	17.70	421000
1997-10-15	17.55	17.60	17.16	17.29	408600
1997-10-16	17.38	17.62	16.87	16.97	488400
1997-10-17	16.68	16.99	16.41	16.70	555000
1997-10-20	16.65	16.99	16.53	16.80	334400
1997-10-21	16.63	17.31	16.63	17.26	361400
1997-10-22	17.31	17.92	17.31	17.50	622800
1997-10-23	17.26	17.33	16.46	17.12	696400
1997-10-24	17.41	17.41	16.63	16.63	733000
1997-10-27	16.10	16.17	14.62	14.64	1425800
1997-10-28	14.06	14.72	13.89	14.50	3396600
1997-10-29	14.62	16.05	14.62	15.85	2888000
1997-10-30	15.47	15.85	15.37	15.61	835600
1997-10-31	15.64	15.64	14.96	15.10	1520800
1997-11-03	15.32	15.59	14.84	15.30	1304200
1997-11-04	15.18	15.71	15.18	15.69	991600
1997-11-05	15.69	15.95	15.52	15.52	1085000
1997-11-06	15.52	15.52	14.96	14.96	1891800
1997-11-07	14.55	15.13	14.40	14.79	981600
1997-11-10	14.84	14.93	14.59	14.79	686400
1997-11-11	15.03	15.03	14.21	14.33	1669200
1997-11-12	14.11	14.50	13.45	13.48	1553600
1997-11-13	14.16	14.57	13.70	14.57	2766200
1997-11-14	14.35	14.91	14.06	14.74	4307400
1997-11-17	15.03	15.18	14.89	14.96	3141400
1997-11-18	14.98	14.98	14.79	14.81	2054800
1997-11-19	14.81	15.03	14.69	15.03	2031800
1997-11-20	15.13	15.69	15.13	15.56	1273200
1997-11-21	15.71	15.90	15.56	15.90	1204200
1997-11-24	15.81	15.81	14.79	15.22	736600
1997-11-25	15.18	15.37	14.89	15.13	775200
1997-11-26	15.22	15.56	15.22	15.44	464600
1997-11-28	15.76	15.85	15.64	15.85	382200
1997-12-01	15.85	15.85	15.27	15.61	788000
1997-12-02	15.64	15.81	15.56	15.78	1049000
1997-12-03	15.90	15.93	15.47	15.93	912400
1997-12-04	15.98	16.29	15.98	16.22	508000
1997-12-05	16.17	16.46	16.12	16.32	545400
1997-12-08	16.36	16.39	16.02	16.02	488000
1997-12-09	16.05	16.29	15.93	16.27	540600
1997-12-10	15.56	15.71	15.32	15.52	698400
1997-12-11	15.52	15.52	15.20	15.44	781600
1997-12-12	15.61	15.93	15.47	15.81	1189000
1997-12-15	15.76	15.83	15.54	15.78	552200
1997-12-16	16.00	16.34	15.85	16.32	2040400
1997-12-17	16.32	16.32	15.81	15.83	1433600
1997-12-18	15.95	15.95	15.66	15.66	1671200
1997-12-19	15.32	15.32	14.89	15.32	1070800
1997-12-22	15.61	15.61	15.20	15.30	621600
1997-12-23	15.32	15.37	15.03	15.22	567400
1997-12-24	15.32	15.32	15.05	15.08	229600
1997-12-26	15.18	15.35	15.18	15.30	349800
1997-12-29	15.39	15.49	15.03	15.44	315000
1997-12-30	15.52	15.85	15.30	15.85	403600
1997-12-31	16.05	16.10	15.47	15.71	337400
1998-01-02	15.81	16.15	15.73	15.93	447200
1998-01-05	15.85	15.85	15.32	15.52	1497000
1998-01-06	15.52	15.90	15.44	15.61	1259000
1998-01-07	15.64	15.78	15.27	15.47	515800
1998-01-08	15.47	15.49	15.08	15.13	1183400
1998-01-09	15.22	15.22	14.16	14.33	1545600
1998-01-12	14.23	14.55	14.18	14.47	1898800
1998-01-13	14.89	14.89	14.69	14.81	952600
1998-01-14	15.42	15.42	14.79	14.98	825400
1998-01-15	14.98	15.03	14.91	15.03	457000
1998-01-16	15.18	15.42	15.15	15.42	866000
1998-01-20	15.32	15.52	15.08	15.20	723000
1998-01-21	15.08	15.32	14.93	15.05	714600
1998-01-22	14.96	14.98	14.64	14.81	1243000
1998-01-23	14.55	14.59	14.35	14.42	1532200
1998-01-26	14.45	14.69	14.35	14.59	523400
1998-01-27	14.55	14.93	14.35	14.47	1294800
1998-01-28	14.57	14.76	14.55	14.67	675000
1998-01-29	15.03	15.52	14.98	15.32	1359800
1998-01-30	15.52	15.52	15.25	15.47	1875000
1998-02-02	15.71	16.34	15.71	16.34	2370800
1998-02-03	16.24	16.68	16.19	16.68	1121000
1998-02-04	16.63	16.63	16.19	16.44	1037000
1998-02-05	16.51	16.82	16.51	16.68	1177000
1998-02-06	16.68	17.12	16.63	17.09	806000
1998-02-09	17.09	17.43	16.80	17.41	931200
1998-02-10	17.31	17.33	16.97	17.19	1815000
1998-02-11	17.12	17.19	16.95	17.02	660800
1998-02-12	16.92	17.41	16.63	17.41	1063800
1998-02-13	17.36	17.36	17.04	17.21	544400
1998-02-17	17.26	17.36	17.07	17.33	461400
1998-02-18	17.38	17.38	16.97	17.21	625000
1998-02-19	17.24	17.24	16.80	17.04	679000
1998-02-20	17.14	17.19	16.97	17.07	741800
1998-02-23	17.07	17.12	16.92	17.07	584600
1998-02-24	17.02	17.36	16.92	17.36	1437400
1998-02-25	17.41	17.99	17.41	17.77	1484400
1998-02-26	17.55	18.33	17.55	18.30	1461800
1998-02-27	18.13	18.52	18.13	18.47	1471000
1998-03-02	18.38	18.62	18.23	18.23	803000
1998-03-03	18.04	18.55	18.04	18.50	657600
1998-03-04	18.47	18.52	18.21	18.28	478200
1998-03-05	18.13	18.28	17.94	17.94	607000
1998-03-06	17.99	18.40	17.99	18.23	584200
1998-03-09	18.13	18.23	18.06	18.13	537800
1998-03-10	18.04	18.18	17.89	18.11	796000
1998-03-11	18.11	18.59	18.04	18.33	877400
1998-03-12	17.94	18.62	17.84	18.55	802800
1998-03-13	18.55	18.79	18.47	18.55	828000
1998-03-16	18.45	18.62	18.45	18.59	481600
1998-03-17	18.62	19.01	18.59	18.72	1228400
1998-03-18	18.72	18.98	18.62	18.72	921600
1998-03-19	18.67	18.84	18.67	18.76	1211000
1998-03-20	18.96	19.10	18.79	19.01	1056200
1998-03-23	18.76	18.81	18.55	18.62	743600
1998-03-24	18.62	18.98	18.62	18.93	348800
1998-03-25	18.93	19.10	18.47	18.74	948400
1998-03-26	18.67	18.76	18.50	18.50	583200
1998-03-27	18.40	18.79	18.35	18.45	514600
1998-03-30	18.35	18.72	18.33	18.64	778200
1998-03-31	18.72	18.93	18.52	18.59	653000
1998-04-01	18.59	18.86	18.35	18.81	1083800
1998-04-02	18.91	19.93	18.91	19.71	1523400
1998-04-03	19.69	20.12	19.64	19.98	1269400
1998-04-06	19.93	19.98	19.56	19.69	1674400
1998-04-07	19.69	19.83	19.54	19.78	697400
1998-04-08	19.78	20.12	19.56	19.98	889400
1998-04-09	20.05	20.27	19.83	19.90	988200
1998-04-13	19.93	19.95	19.64	19.90	507200
1998-04-14	19.90	20.22	19.86	20.17	709000
1998-04-15	20.17	20.90	20.17	20.75	1025800
1998-04-16	20.66	20.78	20.17	20.19	980000
1998-04-17	20.19	20.32	20.05	20.29	789400
1998-04-20	20.19	20.63	20.19	20.51	824400
1998-04-21	20.51	20.78	20.51	20.75	623600
1998-04-22	20.78	20.95	19.64	19.69	1169800
1998-04-23	19.44	19.71	19.15	19.30	1544000
1998-04-24	19.25	19.47	18.91	18.93	681000
1998-04-27	18.84	18.86	18.06	18.35	1228400
1998-04-28	18.35	18.35	17.84	18.18	1285200
1998-04-29	17.84	18.13	17.75	17.75	2548000
1998-04-30	17.84	18.28	17.79	17.87	2479800
1998-05-01	17.94	18.11	17.60	18.04	2634400
1998-05-04	18.09	18.38	17.87	18.11	1212600
1998-05-05	18.11	18.11	17.45	17.67	967000
1998-05-06	17.77	17.99	17.70	17.77	665600
1998-05-07	17.96	18.13	17.67	17.72	708200
1998-05-08	17.75	18.16	17.75	17.89	516200
1998-05-11	17.87	18.18	17.82	18.09	638200
1998-05-12	18.09	18.18	17.75	18.04	502000
1998-05-13	18.13	18.42	17.84	18.06	618200
1998-05-14	18.09	18.47	18.04	18.28	566600
1998-05-15	18.38	18.38	18.06	18.30	661800
1998-05-18	18.30	18.47	18.13	18.13	866800
1998-05-19	18.16	18.47	18.06	18.38	689600
1998-05-20	18.47	18.62	18.35	18.42	662200
1998-05-21	18.40	18.57	18.06	18.13	714800
1998-05-22	18.18	18.21	17.92	18.09	539000
1998-05-26	18.18	18.38	17.92	17.92	1052000
1998-05-27	17.84	17.89	17.29	17.70	576800
1998-05-28	17.79	17.79	17.36	17.55	558000
1998-05-29	17.60	17.75	17.38	17.48	679400
1998-06-01	17.53	17.53	17.09	17.16	758400
1998-06-02	17.21	17.41	16.82	16.92	662800
1998-06-03	16.87	16.97	16.80	16.87	776200
1998-06-04	16.87	16.87	16.63	16.78	514600
1998-06-05	16.68	17.12	16.58	17.04	771000
1998-06-08	17.45	17.45	16.97	16.97	385200
1998-06-09	16.82	17.21	16.73	17.12	571400
1998-06-10	17.07	17.41	17.07	17.07	1180800
1998-06-11	17.07	17.21	16.82	16.87	1464800
1998-06-12	16.82	17.07	16.58	17.07	1592000
1998-06-15	17.04	17.60	16.95	17.04	1472200
1998-06-16	17.12	17.12	16.36	16.68	1137400
1998-06-17	16.78	17.50	16.63	17.26	1137600
1998-06-18	17.21	17.21	16.68	16.85	1007000
1998-06-19	16.82	16.85	15.90	16.15	2243400
1998-06-22	16.05	16.49	16.00	16.36	579600
1998-06-23	16.46	16.46	16.17	16.34	526400
1998-06-24	16.15	16.80	15.93	16.75	729200
1998-06-25	16.78	16.80	16.07	16.29	780400
1998-06-26	16.24	16.73	16.24	16.49	574000
1998-06-29	16.49	16.68	16.22	16.24	625000
1998-06-30	16.29	17.16	16.27	17.09	1078400
1998-07-01	17.16	17.41	16.99	17.41	1186000
1998-07-02	17.48	17.48	16.44	16.70	818200
1998-07-06	16.80	17.04	16.73	16.87	434600
1998-07-07	16.97	16.97	16.68	16.78	329600
1998-07-08	16.85	16.92	15.90	15.98	1713400
1998-07-09	15.98	16.73	15.56	16.46	5140200
1998-07-10	16.87	17.07	16.63	16.92	4453000
1998-07-13	17.26	17.26	16.75	16.97	1300200
1998-07-14	16.99	17.70	16.99	17.62	1727000
1998-07-15	17.65	18.04	17.26	17.84	2519200
1998-07-16	17.75	18.21	17.45	18.04	3640000
1998-07-17	17.99	17.99	17.60	17.72	1073600
1998-07-20	17.62	17.82	17.41	17.48	536000
1998-07-21	17.38	17.65	17.33	17.43	1588800
1998-07-22	17.53	17.72	17.31	17.48	663800
1998-07-23	17.45	18.06	17.45	17.94	2102600
1998-07-24	18.04	18.18	17.62	17.65	1721600
1998-07-27	17.65	17.79	17.26	17.77	1092400
1998-07-28	18.04	18.18	17.43	17.55	1219000
1998-07-29	17.55	17.55	17.07	17.16	555200
1998-07-30	17.26	17.41	17.26	17.38	536800
1998-07-31	17.38	17.53	16.92	17.16	582200
1998-08-03	17.21	17.82	16.82	17.77	1109800
1998-08-04	17.75	17.96	17.02	17.02	1238200
1998-08-05	17.04	17.31	16.73	17.29	1033000
1998-08-06	17.38	18.18	17.33	18.06	1398800
1998-08-07	18.16	18.47	17.82	18.09	1021200
1998-08-10	17.94	17.99	17.82	17.94	881200
1998-08-11	17.79	17.79	17.09	17.50	1083000
1998-08-12	17.50	18.01	17.50	17.77	978000
1998-08-13	17.67	17.70	17.29	17.38	1310800
1998-08-14	17.43	17.50	16.53	16.73	1875400
1998-08-17	16.68	17.16	16.51	17.04	1233400
1998-08-18	17.04	17.43	17.04	17.24	940800
1998-08-19	17.41	17.41	16.68	16.68	1006800
1998-08-20	16.63	16.99	16.58	16.85	683200
1998-08-21	16.75	16.75	16.41	16.75	912600
1998-08-24	16.68	16.68	16.17	16.49	984400
1998-08-25	16.73	16.85	16.51	16.70	1113400
1998-08-26	16.61	16.65	16.39	16.49	725000
1998-08-27	16.10	16.10	15.42	15.61	1198600
1998-08-28	15.71	16.19	15.66	15.76	1180800
1998-08-31	15.76	16.00	15.42	15.42	1270200
1998-09-01	15.42	15.78	15.42	15.71	1222800
1998-09-02	15.81	16.29	15.66	15.93	855800
1998-09-03	15.76	15.76	14.84	15.20	1617000
1998-09-04	15.32	15.61	15.18	15.47	1095000
1998-09-08	15.71	16.02	15.13	15.52	1602400
1998-09-09	15.32	15.76	15.20	15.73	1439200
1998-09-10	15.27	15.30	14.42	14.47	834400
1998-09-11	14.30	15.13	14.11	14.84	1195400
1998-09-14	14.93	15.66	14.93	15.27	1165200
1998-09-15	15.27	15.88	15.15	15.83	966000
1998-09-16	15.88	15.95	15.22	15.52	1070800
1998-09-17	15.37	15.37	14.72	14.98	777600
1998-09-18	14.98	15.01	14.42	14.45	1281200
1998-09-21	14.25	14.35	13.53	14.30	1626800
1998-09-22	14.35	15.08	14.35	15.08	1407600
1998-09-23	15.08	16.02	15.08	16.00	1210600
1998-09-24	15.85	16.17	15.18	15.37	1149000
1998-09-25	15.39	15.39	14.69	14.86	1422800
1998-09-28	14.55	15.37	14.55	15.18	1379000
1998-09-29	15.27	15.37	14.69	15.05	906400
1998-09-30	15.03	15.03	14.42	14.72	551000
1998-10-01	14.64	14.72	13.82	13.84	825600
1998-10-02	13.84	14.33	13.84	14.28	893000
1998-10-05	14.28	14.33	13.53	14.09	1049600
1998-10-06	14.09	14.55	13.92	14.06	1037400
1998-10-07	14.11	14.74	13.67	13.87	2275600
1998-10-08	13.67	13.82	13.19	13.58	1326800
1998-10-09	13.62	14.67	13.60	14.35	1620000
1998-10-12	14.45	14.93	14.45	14.57	1873000
1998-10-13	14.47	14.57	13.96	14.06	1018800
1998-10-14	14.06	14.55	14.01	14.42	1289400
1998-10-15	14.16	14.84	14.04	14.84	946400
1998-10-16	15.32	15.85	15.27	15.49	1667400
1998-10-19	15.47	16.29	15.47	16.29	1299600
1998-10-20	16.39	17.04	16.39	17.04	1853800
1998-10-21	17.65	17.79	17.33	17.72	2933600
1998-10-22	17.72	18.13	16.85	17.92	1753800
1998-10-23	17.82	17.82	17.36	17.55	815000
1998-10-26	17.45	17.62	17.16	17.19	837400
1998-10-27	17.26	17.79	17.26	17.77	902600
1998-10-28	17.67	18.06	17.50	17.84	1125000
1998-10-29	17.75	18.62	17.75	18.47	1115400
1998-10-30	18.62	19.64	18.62	19.61	1981200
1998-11-02	19.61	20.22	19.44	19.64	2239200
1998-11-03	19.69	20.05	19.64	19.76	2511400
1998-11-04	19.83	19.83	19.44	19.64	2489400
1998-11-05	19.54	19.54	19.01	19.18	1525400
1998-11-06	19.10	19.10	18.40	18.91	962400
1998-11-09	18.91	19.15	18.40	18.74	894400
1998-11-10	18.64	18.72	17.21	17.65	1693800
1998-11-11	17.84	17.96	17.50	17.60	1006000
1998-11-12	17.75	17.96	17.65	17.94	1184400
1998-11-13	17.87	18.18	17.72	17.92	747800
1998-11-16	18.23	18.42	17.84	18.01	1321400
1998-11-17	18.09	18.25	17.87	18.06	879000
1998-11-18	18.09	18.13	17.70	17.75	872400
1998-11-19	17.84	17.94	17.41	17.53	980400
1998-11-20	17.75	18.59	17.67	18.21	1334800
1998-11-23	18.30	18.57	18.30	18.52	658600
1998-11-24	18.52	18.98	18.50	18.89	1182400
1998-11-25	18.81	18.89	18.67	18.69	759600
1998-11-27	18.59	18.72	18.59	18.64	350600
1998-11-30	18.67	18.89	17.79	18.18	1242600
1998-12-01	18.04	18.04	17.67	17.94	1133800
1998-12-02	17.94	17.94	17.48	17.92	578800
1998-12-03	17.75	18.01	17.67	17.77	736200
1998-12-04	17.87	18.18	17.84	18.09	748800
1998-12-07	18.09	18.35	17.87	18.18	413400
1998-12-08	18.18	18.23	17.21	17.36	851600
1998-12-09	17.45	18.18	17.36	18.01	947800
1998-12-10	17.92	17.94	17.45	17.70	897200
1998-12-11	17.55	17.72	17.07	17.36	806400
1998-12-14	17.07	17.41	16.87	16.95	694400
1998-12-15	16.85	17.31	16.61	17.31	838400
1998-12-16	17.55	17.60	16.73	17.16	1591000
1998-12-17	17.12	17.12	16.68	16.95	1238400
1998-12-18	16.95	16.97	15.78	16.32	2371200
1998-12-21	16.53	16.87	16.46	16.85	3023600
1998-12-22	16.92	17.16	16.78	16.90	1075200
1998-12-23	17.04	17.53	16.92	17.41	1274400
1998-12-24	17.50	17.55	17.33	17.33	305800
1998-12-28	17.43	17.70	17.36	17.48	462800
1998-12-29	17.45	18.09	17.45	18.06	405400
1998-12-30	17.99	18.38	17.99	18.23	1130000
1998-12-31	18.33	18.50	18.21	18.33	430200
1999-01-04	18.13	19.01	18.06	18.18	1024200
1999-01-05	18.11	19.18	18.11	18.84	779600
1999-01-06	18.76	19.20	18.67	18.89	877400
1999-01-07	18.81	19.08	18.62	18.69	1026000
1999-01-08	18.79	19.25	18.79	19.18	1169200
1999-01-11	19.15	19.30	18.76	18.89	772600
1999-01-12	18.72	18.76	18.13	18.13	739600
1999-01-13	17.84	17.99	17.31	17.87	1787000
1999-01-14	17.79	18.23	17.45	17.45	1019200
1999-01-15	17.65	18.13	17.58	18.11	572400
1999-01-19	17.99	18.23	17.99	18.13	681000
1999-01-20	18.16	19.35	18.13	18.93	998200
1999-01-21	19.01	19.03	18.25	18.38	634200
1999-01-22	18.28	18.35	18.01	18.06	446000
1999-01-25	18.06	18.38	17.87	18.35	644200
1999-01-26	18.42	18.96	18.42	18.84	632800
1999-01-27	18.81	19.10	18.52	18.52	958400
1999-01-28	18.52	18.72	18.04	18.09	1060600
1999-01-29	18.11	18.62	18.09	18.47	1077200
1999-02-01	18.72	19.03	18.45	18.45	1050400
1999-02-02	18.35	19.08	18.23	18.93	1234000
1999-02-03	18.86	19.27	18.81	19.18	1010600
1999-02-04	19.05	19.39	19.01	19.13	1938600
1999-02-05	19.03	19.83	19.01	19.27	2188800
1999-02-08	19.10	19.37	18.64	19.37	1211000
1999-02-09	19.49	19.93	19.32	19.56	1607000
1999-02-10	19.47	19.54	18.91	19.32	897000
1999-02-11	19.15	19.15	18.79	18.81	899400
1999-02-12	18.81	19.32	18.76	19.10	579600
1999-02-16	19.30	19.69	19.18	19.35	1618800
1999-02-17	19.10	19.25	18.13	18.16	1547200
1999-02-18	18.38	18.52	18.28	18.28	963000
1999-02-19	18.23	18.96	18.23	18.47	1004600
1999-02-22	18.52	19.37	18.52	19.30	878600
1999-02-23	19.05	19.37	18.81	18.91	844600
1999-02-24	18.96	19.25	18.91	19.03	672200
1999-02-25	19.01	19.20	18.81	19.03	932600
1999-02-26	19.05	19.05	18.25	18.47	1147600
1999-03-01	18.42	19.15	18.18	19.15	1022600
1999-03-02	19.18	19.37	18.93	19.05	1228200
1999-03-03	19.35	19.35	18.96	19.27	805600
1999-03-04	19.27	19.86	19.22	19.83	735600
1999-03-05	19.78	20.17	19.78	20.15	1137600
1999-03-08	20.07	20.07	19.44	19.66	1061000
1999-03-09	19.56	20.12	19.35	20.05	1306400
1999-03-10	20.02	20.15	19.83	20.02	662600
1999-03-11	20.05	20.34	19.78	20.29	1158600
1999-03-12	20.19	20.19	19.44	19.76	1030200
1999-03-15	19.66	19.69	19.30	19.37	987400
1999-03-16	19.47	19.52	19.20	19.35	1172000
1999-03-17	19.39	19.86	19.39	19.86	1910000
1999-03-18	19.78	19.88	19.64	19.88	1481000
1999-03-19	19.86	20.10	19.76	19.86	930400
1999-03-22	19.93	19.98	19.61	19.95	934800
1999-03-23	19.93	19.98	19.20	19.30	842400
1999-03-24	19.44	19.49	19.20	19.27	793600
1999-03-25	19.39	19.56	19.27	19.39	867600
1999-03-26	19.20	19.61	19.20	19.54	695600
1999-03-29	19.47	20.10	19.44	20.00	931800
1999-03-30	19.69	19.73	19.49	19.69	1123000
1999-03-31	19.69	20.02	19.25	19.25	754400
1999-04-01	19.78	19.83	19.35	19.66	819000
1999-04-05	19.66	20.36	19.66	20.19	1001400
1999-04-06	20.10	20.34	19.64	20.02	588600
1999-04-07	20.12	20.51	19.98	20.46	821200
1999-04-08	20.46	20.56	20.22	20.51	734400
1999-04-09	20.51	20.53	20.27	20.49	577200
1999-04-12	20.36	20.99	20.36	20.73	1085000
1999-04-13	20.82	22.40	20.78	22.11	1542800
1999-04-14	21.92	23.54	21.92	23.30	2608000
1999-04-15	22.89	25.46	22.89	24.27	4078600
1999-04-16	24.29	25.41	24.10	25.02	2507600
1999-04-19	25.21	26.74	25.21	26.18	2075200
1999-04-20	25.21	25.79	24.99	25.12	2610600
1999-04-21	25.79	25.79	25.07	25.16	2567800
1999-04-22	25.16	26.30	24.73	26.23	2252800
1999-04-23	25.96	26.04	25.60	25.65	1121400
1999-04-26	25.41	25.99	25.41	25.67	1119600
1999-04-27	25.75	26.38	25.72	26.06	2292000
1999-04-28	26.38	27.20	26.35	27.06	1962400
1999-04-29	27.06	27.54	26.33	27.13	1459600
1999-04-30	27.13	27.13	26.64	26.84	1865400
1999-05-03	26.74	27.64	26.57	27.64	1310000
1999-05-04	27.54	28.63	27.54	27.71	1834600
1999-05-05	27.73	27.83	26.28	26.81	2196600
1999-05-06	26.79	26.93	26.23	26.86	1517200
1999-05-07	27.06	27.83	26.96	27.08	1555000
1999-05-10	27.15	27.39	26.81	27.01	1390800
1999-05-11	26.96	27.37	26.93	27.13	1121600
1999-05-12	27.13	27.30	26.62	26.72	1818200
1999-05-13	26.57	26.93	26.47	26.76	795200
1999-05-14	26.38	26.86	26.06	26.21	753400
1999-05-17	26.11	26.23	25.67	25.75	767200
1999-05-18	25.75	25.99	25.24	25.94	1463200
1999-05-19	25.94	26.52	25.31	26.09	1047000
1999-05-20	25.75	26.06	25.50	25.70	1201400
1999-05-21	25.79	25.94	25.55	25.72	702600
1999-05-24	25.79	27.20	25.79	26.09	926000
1999-05-25	26.09	26.13	25.77	25.84	1093000
1999-05-26	25.75	25.84	25.53	25.60	1167600
1999-05-27	25.36	25.48	25.02	25.38	2035600
1999-05-28	25.48	25.55	24.63	24.70	1750600
1999-06-01	24.61	25.75	24.15	25.55	1471600
1999-06-02	25.60	25.67	25.07	25.31	978800
1999-06-03	25.31	25.70	25.31	25.62	742600
1999-06-04	25.60	26.62	25.50	25.99	646200
1999-06-07	26.04	26.38	26.01	26.18	350800
1999-06-08	26.18	26.67	26.18	26.42	718000
1999-06-09	26.45	27.03	26.45	26.96	1373800
1999-06-10	26.38	26.62	25.99	26.18	1209600
1999-06-11	26.09	26.35	25.16	25.31	1185400
1999-06-14	25.21	25.65	25.12	25.29	1186400
1999-06-15	25.55	25.99	25.50	25.82	640200
1999-06-16	25.84	26.52	25.84	26.47	1094000
1999-06-17	26.42	26.74	26.30	26.74	721200
1999-06-18	26.76	27.13	26.57	27.10	953800
1999-06-21	27.06	27.06	26.13	26.42	819400
1999-06-22	26.52	26.81	25.99	26.01	810800
1999-06-23	26.04	26.04	25.38	25.79	935600
1999-06-24	25.77	25.99	25.07	25.26	1196600
1999-06-25	25.36	25.41	24.70	24.70	1489800
1999-06-28	24.97	24.97	24.73	24.78	1033800
1999-06-29	24.68	24.68	24.05	24.22	1853200
1999-06-30	24.24	25.79	23.93	25.07	2538600
1999-07-01	25.07	25.07	24.53	24.73	571800
1999-07-02	24.82	24.82	24.58	24.80	388200
1999-07-06	24.82	24.82	24.15	24.53	625800
1999-07-07	24.53	24.53	24.24	24.44	473800
1999-07-08	24.44	24.58	24.27	24.44	710200
1999-07-09	24.44	24.49	23.95	24.12	996800
1999-07-12	24.15	24.15	23.69	23.76	1357400
1999-07-13	23.71	23.73	23.49	23.54	848800
1999-07-14	23.64	23.76	23.54	23.64	1180000
1999-07-15	23.66	23.71	23.35	23.66	1840400
1999-07-16	23.27	24.39	23.27	24.36	1446600
1999-07-19	24.44	24.73	24.44	24.46	1086000
1999-07-20	24.36	24.44	23.76	23.81	745800
1999-07-21	23.90	24.12	23.90	24.05	653400
1999-07-22	24.10	24.53	23.32	23.35	1583400
1999-07-23	23.44	23.95	23.44	23.83	875600
1999-07-26	23.76	24.12	23.73	23.88	1916400
1999-07-27	23.88	24.58	23.88	24.46	1726800
1999-07-28	24.39	25.12	24.34	24.92	1262600
1999-07-29	24.53	24.82	24.51	24.63	1183600
1999-07-30	24.73	25.09	24.63	24.95	1479200
1999-08-02	24.85	24.92	23.54	24.02	1249600
1999-08-03	24.05	24.05	23.42	23.86	1392800
1999-08-04	23.81	24.05	23.54	23.98	732200
1999-08-05	24.02	24.02	23.03	23.08	1244000
1999-08-06	23.03	23.42	22.79	22.96	1224200
1999-08-09	22.86	23.22	22.84	22.91	754600
1999-08-10	22.50	22.89	22.30	22.50	1623200
1999-08-11	22.52	23.10	22.45	22.93	614600
1999-08-12	23.08	23.95	23.08	23.86	1409600
1999-08-13	24.05	24.73	24.02	24.46	1259800
1999-08-16	24.36	24.36	23.71	24.02	616200
1999-08-17	24.00	24.29	23.93	24.27	913200
1999-08-18	24.36	24.36	23.83	23.93	513000
1999-08-19	23.83	24.41	23.54	24.24	1499600
1999-08-20	24.63	24.63	24.27	24.63	1286000
1999-08-23	24.68	26.26	24.66	26.18	1480800
1999-08-24	26.18	26.18	25.62	25.70	1603600
1999-08-25	25.79	25.89	25.46	25.89	1170400
1999-08-26	25.84	25.84	25.31	25.33	1281400
1999-08-27	25.36	25.36	24.73	25.09	1096600
1999-08-30	25.04	25.16	24.85	24.87	1090400
1999-08-31	24.92	25.04	24.63	24.68	992000
1999-09-01	24.58	24.61	23.95	24.17	2320400
1999-09-02	23.27	23.83	23.27	23.73	1435400
1999-09-03	24.15	24.85	23.98	24.63	1116200
1999-09-07	24.53	24.53	23.54	23.81	842800
1999-09-08	23.81	23.90	23.47	23.81	1057000
1999-09-09	23.69	24.05	23.59	23.95	888400
1999-09-10	24.00	24.44	23.81	23.86	854200
1999-09-13	23.66	23.66	22.89	23.42	1191200
1999-09-14	23.42	23.86	23.10	23.20	1085000
1999-09-15	23.47	23.61	23.27	23.30	647400
1999-09-16	23.27	23.32	22.79	22.84	559000
1999-09-17	22.84	23.06	22.30	22.79	891800
1999-09-20	22.40	22.57	21.84	21.92	1746600
1999-09-21	21.82	22.35	21.41	21.96	1898000
1999-09-22	22.01	22.06	21.26	21.36	1849800
1999-09-23	21.53	21.53	21.14	21.26	1407200
1999-09-24	21.16	21.43	21.12	21.31	999400
1999-09-27	21.48	21.50	20.90	20.92	1167600
1999-09-28	20.61	21.46	20.56	21.24	1411400
1999-09-29	21.82	22.21	21.62	21.75	1748000
1999-09-30	21.72	21.92	21.19	21.31	1015200
1999-10-01	21.14	21.24	20.36	20.41	1383200
1999-10-04	20.32	21.79	20.27	21.58	998000
1999-10-05	20.66	21.07	20.41	20.78	2364600
1999-10-06	20.85	21.79	20.61	21.75	1886400
1999-10-07	22.21	22.45	21.70	22.04	1678400
1999-10-08	21.96	22.59	21.87	22.42	637600
1999-10-11	22.26	22.69	22.06	22.21	435000
1999-10-12	21.62	21.89	21.50	21.50	1136000
1999-10-13	21.29	21.60	21.12	21.14	1333000
1999-10-14	21.04	21.48	20.75	21.04	809400
1999-10-15	21.07	21.21	20.51	20.75	904200
1999-10-18	20.85	21.09	20.80	21.07	1288600
1999-10-19	21.14	21.16	20.68	20.85	1208400
1999-10-20	20.75	20.90	20.22	20.41	622000
1999-10-21	20.17	20.17	17.94	18.64	5632400
1999-10-22	19.59	19.98	19.20	19.44	3137200
1999-10-25	19.54	19.88	19.37	19.54	1190200
1999-10-26	19.44	20.12	19.30	19.30	1241000
1999-10-27	19.59	19.78	19.22	19.61	1233200
1999-10-28	19.88	20.51	19.88	20.24	992400
1999-10-29	20.32	20.51	20.17	20.27	927200
1999-11-01	20.56	20.56	19.76	19.78	911400
1999-11-02	19.83	19.88	19.49	19.49	1905800
1999-11-03	19.49	19.52	18.13	18.98	4233400
1999-11-04	18.98	19.10	18.18	18.52	2055600
1999-11-05	18.28	18.89	18.28	18.81	2518000
1999-11-08	18.86	18.86	18.57	18.76	996600
1999-11-09	18.57	18.59	18.09	18.57	1247200
1999-11-10	18.13	18.38	18.04	18.16	1609800
1999-11-11	18.28	18.55	18.23	18.35	1417600
1999-11-12	18.45	18.67	18.18	18.45	671600
1999-11-15	18.52	19.35	18.47	19.15	1243200
1999-11-16	19.39	20.56	19.39	20.44	2634400
1999-11-17	20.36	20.53	20.10	20.17	1475400
1999-11-18	20.07	20.22	19.86	19.98	2199200
1999-11-19	19.69	19.78	18.84	19.01	2275600
1999-11-22	19.01	19.54	18.91	19.01	1679800
1999-11-23	19.20	19.20	17.87	18.25	3360400
1999-11-24	18.16	18.62	17.75	18.33	2037800
1999-11-26	18.42	18.57	18.33	18.33	563200
1999-11-29	18.09	18.40	17.84	18.33	1361200
1999-11-30	18.33	18.96	18.33	18.79	1773000
1999-12-01	18.72	19.10	18.23	18.38	3425800
1999-12-02	17.84	18.04	17.53	17.70	3342800
1999-12-03	17.89	18.76	17.87	18.72	2908800
1999-12-06	18.33	18.81	18.30	18.47	3101800
1999-12-07	18.47	18.47	17.65	17.91	1368400
1999-12-08	17.70	18.06	17.48	17.94	925400
1999-12-09	17.89	17.94	17.41	17.70	1151000
1999-12-10	18.13	18.50	17.60	18.16	2085600
1999-12-13	18.06	18.21	17.87	18.13	1128600
1999-12-14	18.18	18.50	18.13	18.45	2131200
1999-12-15	18.47	19.10	18.47	19.08	2481200
1999-12-16	19.08	19.52	18.98	19.35	2298800
1999-12-17	19.59	19.76	19.30	19.30	2445200
1999-12-20	19.49	19.73	18.81	19.01	1049400
1999-12-21	19.05	19.42	18.69	19.37	1153800
1999-12-22	19.30	19.32	18.96	19.08	765600
1999-12-23	19.18	19.76	19.18	19.71	662200
1999-12-27	19.83	20.12	19.47	19.98	1082600
1999-12-28	20.07	21.19	20.07	20.95	1027200
1999-12-29	20.95	21.24	20.70	21.09	963600
1999-12-30	21.14	21.29	20.75	21.02	781800
1999-12-31	21.19	21.43	20.97	21.36	270200
2000-01-03	21.16	21.19	19.95	20.56	1161600
2000-01-04	20.46	20.66	19.93	20.15	1596200
2000-01-05	20.12	20.66	19.88	20.12	1304400
2000-01-06	20.22	21.24	19.83	21.21	2395200
2000-01-07	22.11	22.21	21.70	22.21	1963400
2000-01-10	22.40	22.40	21.43	21.75	1465400
2000-01-11	21.84	22.21	21.50	21.50	1100600
2000-01-12	21.41	21.87	21.09	21.16	1191600
2000-01-13	20.95	21.29	20.68	20.68	1615800
2000-01-14	20.82	21.02	20.49	20.68	1058400
2000-01-18	20.51	20.75	20.24	20.56	709000
2000-01-19	20.66	20.68	19.90	20.17	2268600
2000-01-20	20.17	20.36	19.08	19.63	2152800
2000-01-21	19.22	19.27	18.42	18.69	2113800
2000-01-24	18.59	18.72	18.11	18.30	2255600
2000-01-25	18.13	18.23	17.26	17.82	2488000
2000-01-26	18.33	19.18	17.67	19.10	2948000
2000-01-27	18.62	19.49	18.09	18.57	1837600
2000-01-28	18.28	18.50	18.18	18.23	1424600
2000-01-31	18.33	18.33	17.96	18.25	963000
2000-02-01	18.13	18.45	17.77	17.87	774200
2000-02-02	18.23	18.57	18.01	18.01	993200
2000-02-03	18.01	18.33	17.60	17.77	1541000
2000-02-04	17.94	18.09	17.55	18.04	2135600
2000-02-07	17.94	17.99	17.36	17.48	1338600
2000-02-08	17.48	17.75	17.14	17.21	1426400
2000-02-09	17.26	17.41	16.58	16.58	1891000
2000-02-10	16.68	17.21	15.42	15.59	5947200
2000-02-11	15.78	15.88	14.84	15.10	2752800
2000-02-14	15.18	15.98	15.10	15.95	2743000
2000-02-15	16.05	16.97	15.78	16.73	3193400
2000-02-16	16.73	17.07	16.27	16.49	1534000
2000-02-17	16.44	16.46	15.94	16.22	817400
2000-02-18	16.15	16.17	15.42	15.76	1166600
2000-02-22	15.66	15.93	15.32	15.81	885400
2000-02-23	15.52	15.56	14.35	14.47	2522600
2000-02-24	14.86	14.86	13.82	13.87	3812200
2000-02-25	14.16	14.18	13.62	13.72	2313400
2000-02-28	13.72	14.69	13.65	14.40	2769200
2000-02-29	14.30	15.05	14.30	14.86	2811200
2000-03-01	14.79	14.84	14.35	14.67	1172000
2000-03-02	14.57	14.57	13.60	13.94	1842400
2000-03-03	14.25	14.89	14.04	14.30	3286400
2000-03-06	14.55	15.05	14.16	14.47	2582800
2000-03-07	14.69	14.79	13.50	13.53	2225000
2000-03-08	13.62	14.21	13.58	13.58	2080000
2000-03-09	13.58	14.04	13.24	13.92	1512400
2000-03-10	14.04	14.30	13.77	13.96	1065200
2000-03-13	13.77	13.87	13.62	13.77	1534600
2000-03-14	13.87	14.01	13.62	13.72	1607200
2000-03-15	13.72	15.08	13.72	14.84	1978400
2000-03-16	15.13	16.95	15.03	16.65	2565600
2000-03-17	16.65	16.65	15.59	15.71	1563400
2000-03-20	16.05	16.39	15.85	16.05	1523200
2000-03-21	16.05	16.99	15.61	16.56	1960800
2000-03-22	16.56	16.87	16.22	16.29	1763600
2000-03-23	16.19	16.58	16.02	16.44	3056000
2000-03-24	16.34	16.56	16.12	16.41	1336600
2000-03-27	16.46	16.78	15.73	15.73	1529400
2000-03-28	16.29	16.87	15.90	16.12	1897800
2000-03-29	16.44	16.68	16.12	16.65	1771400
2000-03-30	16.78	18.57	16.68	17.62	2599600
2000-03-31	17.60	17.87	17.16	17.16	1858400
2000-04-03	17.26	17.29	16.78	17.16	1446800
2000-04-04	17.21	18.57	17.16	18.23	2934800
2000-04-05	17.99	18.45	17.36	17.67	1244800
2000-04-06	17.70	18.18	17.43	17.55	796600
2000-04-07	17.55	17.62	17.07	17.12	987800
2000-04-10	17.02	17.79	16.80	17.65	1396800
2000-04-11	17.55	18.09	17.41	17.48	1049400
2000-04-12	17.38	18.74	17.38	18.16	2255800
2000-04-13	18.25	18.84	18.25	18.72	1618200
2000-04-14	18.23	18.23	16.10	16.27	3113200
2000-04-17	16.36	17.60	16.36	16.90	1997600
2000-04-18	16.99	17.26	16.68	16.80	3137600
2000-04-19	16.97	17.07	15.98	16.00	1667200
2000-04-20	16.53	17.31	16.51	17.09	1679000
2000-04-24	16.92	17.94	16.92	17.77	1480000
2000-04-25	17.38	17.99	17.24	17.94	1398400
2000-04-26	17.99	18.11	17.26	17.60	1419800
2000-04-27	17.60	18.42	17.41	18.23	1360800
2000-04-28	18.13	18.28	17.60	18.21	1492400
2000-05-01	18.11	18.18	17.70	18.06	1619600
2000-05-02	18.16	18.55	17.89	18.40	964600
2000-05-03	18.23	18.28	17.89	18.01	977800
2000-05-04	17.92	17.94	17.65	17.67	1043600
2000-05-05	17.70	18.09	17.65	17.99	428000
2000-05-08	17.84	18.33	17.84	18.09	920000
2000-05-09	17.79	18.05	17.58	17.77	745600
2000-05-10	17.67	17.89	17.38	17.55	878400
2000-05-11	17.75	18.23	17.70	17.79	611200
2000-05-12	18.01	18.13	17.60	17.94	1538400
2000-05-15	18.04	18.98	18.04	18.74	977200
2000-05-16	19.35	19.93	19.20	19.71	2054600
2000-05-17	19.32	19.61	19.20	19.22	1525400
2000-05-18	19.10	19.13	18.76	19.03	1022000
2000-05-19	18.79	18.96	18.35	18.52	918800
2000-05-22	18.76	18.76	18.35	18.55	724600
2000-05-23	18.62	18.62	17.99	18.04	673200
2000-05-24	18.04	18.52	17.96	18.42	1256000
2000-05-25	19.01	19.05	17.72	17.79	1738000
2000-05-26	17.75	18.13	17.60	17.65	1274000
2000-05-30	17.75	18.28	17.75	18.16	779600
2000-05-31	17.94	18.04	17.65	17.67	792800
2000-06-01	17.77	19.15	17.70	18.93	1322000
2000-06-02	18.93	19.64	18.55	18.98	1724200
2000-06-05	18.98	19.08	18.52	18.64	664600
2000-06-06	18.64	18.64	18.11	18.40	613200
2000-06-07	18.30	18.42	17.16	17.24	1761800
2000-06-08	17.21	17.36	16.87	17.04	1616800
2000-06-09	17.12	17.58	17.07	17.09	935200
2000-06-12	17.36	17.50	17.12	17.24	915400
2000-06-13	17.14	17.16	16.68	16.78	817400
2000-06-14	16.78	17.43	16.73	17.24	1118800
2000-06-15	17.36	17.43	16.92	17.09	936000
2000-06-16	16.87	17.09	16.56	16.80	996200
2000-06-19	16.58	16.63	16.15	16.17	919200
2000-06-20	16.39	16.39	15.78	15.83	1141000
2000-06-21	15.61	15.95	15.37	15.44	1386200
2000-06-22	15.52	15.66	15.27	15.39	2033000
2000-06-23	15.47	15.90	15.39	15.69	837400
2000-06-26	16.10	16.27	15.69	15.71	825600
2000-06-27	15.85	16.85	15.81	16.65	1781200
2000-06-28	16.49	16.78	16.05	16.11	1093400
2000-06-29	16.02	16.07	15.32	15.85	1386800
2000-06-30	15.76	16.10	15.52	15.61	1490600
2000-07-03	15.42	16.24	15.35	16.22	589800
2000-07-05	16.17	16.75	16.12	16.36	1284800
2000-07-06	16.29	16.49	15.98	15.98	528200
2000-07-07	16.19	16.36	15.66	16.00	1826600
2000-07-10	16.02	16.68	15.95	16.46	870600
2000-07-11	16.36	17.21	16.36	16.99	1106600
2000-07-12	17.07	17.12	16.65	16.92	869800
2000-07-13	17.02	17.53	17.02	17.50	951200
2000-07-14	17.36	17.45	16.97	17.43	1064800
2000-07-17	17.45	17.45	16.85	17.05	635800
2000-07-18	17.07	17.65	17.04	17.60	1007600
2000-07-19	17.84	17.84	15.42	16.27	6461200
2000-07-20	16.27	16.29	15.66	16.12	3335000
2000-07-21	16.10	16.15	15.66	15.83	1946000
2000-07-24	15.73	15.76	15.39	15.44	941200
2000-07-25	15.44	15.44	15.18	15.20	1615800
2000-07-26	15.08	15.13	14.79	14.93	2492600
2000-07-27	14.59	15.15	14.59	15.08	2143200
2000-07-28	15.08	15.18	14.55	14.76	2049800
2000-07-31	14.91	15.49	14.89	15.22	2367800
2000-08-01	15.30	15.32	14.96	15.03	1568400
2000-08-02	15.10	15.22	14.96	14.98	651600
2000-08-03	15.10	15.49	14.72	14.79	1244800
2000-08-04	14.72	15.18	14.69	15.03	1020600
2000-08-07	15.03	15.39	14.76	15.32	1342600
2000-08-08	15.56	15.90	15.42	15.59	1857800
2000-08-09	15.71	15.73	15.37	15.47	1072400
2000-08-10	15.52	15.52	15.15	15.15	646600
2000-08-11	15.20	16.24	15.18	15.98	1992600
2000-08-14	15.95	16.27	15.73	15.98	1456800
2000-08-15	15.98	16.49	15.85	16.49	2753200
2000-08-16	16.49	17.31	16.24	17.16	2621800
2000-08-17	17.07	17.07	16.32	16.44	2162400
2000-08-18	15.71	16.15	15.66	16.00	2287000
2000-08-21	16.29	16.29	15.71	16.02	1254400
2000-08-22	16.00	16.44	15.78	16.34	916000
2000-08-23	16.34	16.34	15.61	15.85	1412200
2000-08-24	15.71	15.78	15.42	15.54	1444200
2000-08-25	15.61	15.64	15.42	15.61	1138400
2000-08-28	15.61	16.17	15.54	15.98	1495000
2000-08-29	17.45	17.92	16.80	17.77	5888400
2000-08-30	17.45	17.75	16.97	17.29	2727600
2000-08-31	17.31	17.99	17.29	17.68	2377400
2000-09-01	17.70	18.23	17.70	18.21	1622400
2000-09-05	18.21	18.62	17.94	18.57	2943000
2000-09-06	18.62	18.91	18.40	18.42	2337200
2000-09-07	18.33	18.35	17.82	17.89	2363600
2000-09-08	17.79	17.82	17.07	17.16	2124200
2000-09-11	17.36	17.54	17.02	17.09	1981600
2000-09-12	17.24	17.65	17.02	17.41	2058600
2000-09-13	17.16	17.50	17.04	17.45	1836600
2000-09-14	17.45	17.72	17.43	17.50	1265000
2000-09-15	17.50	17.50	16.44	16.46	2206600
2000-09-18	16.36	16.36	15.37	15.42	3391400
2000-09-19	14.55	14.57	13.60	13.84	8856600
2000-09-20	13.87	14.25	13.65	13.94	2646600
2000-09-21	14.04	14.16	13.79	13.89	3147400
2000-09-22	13.38	13.99	13.12	13.29	5431600
2000-09-25	13.24	13.77	13.14	13.43	3168000
2000-09-26	13.38	13.43	12.85	13.24	2123400
2000-09-27	13.19	13.24	12.36	12.68	4040200
2000-09-28	12.78	13.45	12.75	13.24	2650000
2000-09-29	13.24	13.53	12.97	13.16	1988000
2000-10-02	12.95	13.07	12.82	13.02	1791600
2000-10-03	13.09	13.96	13.09	13.75	2148800
2000-10-04	13.62	14.25	13.60	13.84	2386400
2000-10-05	13.84	14.06	13.58	13.77	1147600
2000-10-06	13.79	14.13	12.90	13.24	1971000
2000-10-09	13.24	13.87	13.21	13.75	1048400
2000-10-10	13.82	13.82	13.48	13.48	1534000
2000-10-11	13.50	13.89	13.41	13.55	1323400
2000-10-12	13.55	13.62	12.85	13.16	1538200
2000-10-13	13.09	13.12	12.75	12.87	2047400
2000-10-16	12.97	13.04	12.65	12.78	1252400
2000-10-17	12.85	12.85	12.36	12.44	1033000
2000-10-18	11.44	12.44	11.44	11.83	3659200
2000-10-19	12.02	12.07	11.73	12.00	2742400
2000-10-20	11.90	12.70	11.88	12.56	1841800
2000-10-23	12.46	13.09	12.46	12.90	1815400
2000-10-24	13.09	13.21	12.95	13.16	1271800
2000-10-25	12.92	13.02	12.75	12.75	1644600
2000-10-26	12.80	13.19	12.78	12.85	1708800
2000-10-27	12.90	12.97	12.70	12.85	1217000
2000-10-30	12.85	14.06	12.85	14.01	2864800
2000-10-31	14.35	14.76	14.13	14.64	2306600
2000-11-01	14.45	14.81	14.40	14.64	1444400
2000-11-02	14.16	14.57	14.11	14.30	2306000
2000-11-03	14.21	14.33	14.06	14.25	806600
2000-11-06	14.11	14.72	14.01	14.59	1368600
2000-11-07	14.50	14.64	14.25	14.55	1892800
2000-11-08	14.59	14.98	14.45	14.86	1044800
2000-11-09	15.27	15.27	14.50	14.76	1436600
2000-11-10	14.67	14.72	14.28	14.30	1259800
2000-11-13	14.13	14.57	14.11	14.33	1255800
2000-11-14	14.25	14.79	14.25	14.52	1991600
2000-11-15	14.69	15.01	14.64	14.74	2029000
2000-11-16	14.74	14.74	14.38	14.50	1316600
2000-11-17	14.21	14.89	14.21	14.62	1521600
2000-11-20	14.64	14.64	14.35	14.55	1261600
2000-11-21	14.57	15.01	14.57	14.96	1089800
2000-11-22	14.89	15.01	14.74	14.91	961800
2000-11-24	14.96	15.35	14.91	15.30	553400
2000-11-27	15.22	15.32	14.84	15.22	850600
2000-11-28	15.30	15.30	14.84	15.05	653200
2000-11-29	15.20	15.76	15.10	15.76	1583800
2000-11-30	15.76	16.02	15.44	15.61	1782400
2000-12-01	15.81	16.39	15.73	16.24	1701600
2000-12-04	16.10	17.16	16.10	16.99	2630800
2000-12-05	16.99	17.38	16.73	17.19	2398200
2000-12-06	16.99	17.07	16.17	16.27	1810400
2000-12-07	16.27	16.51	16.10	16.17	1567200
2000-12-08	16.39	16.39	16.15	16.22	1308000
2000-12-11	16.12	16.44	15.93	16.19	1159000
2000-12-12	16.24	16.70	16.15	16.34	883000
2000-12-13	16.24	16.39	15.37	15.44	2605800
2000-12-14	15.22	15.39	14.91	15.03	1717000
2000-12-15	14.55	15.10	14.55	14.76	2137600
2000-12-18	14.76	15.37	14.74	15.10	3451600
2000-12-19	15.22	15.39	14.76	15.13	2107400
2000-12-20	14.98	15.01	14.52	14.81	1815400
2000-12-21	14.76	15.25	14.72	15.18	1196600
2000-12-22	15.10	15.76	15.08	15.73	1624000
2000-12-26	15.71	15.90	15.22	15.85	1163800
2000-12-27	15.95	16.10	15.39	16.02	2442800
2000-12-28	16.29	16.29	15.73	16.15	1601000
2000-12-29	16.24	16.39	16.17	16.24	1651800
2001-01-02	16.00	16.02	15.42	15.76	1895800
2001-01-03	15.64	16.29	15.32	16.02	2281800
2001-01-04	16.29	17.19	16.17	17.09	2583000
2001-01-05	17.16	17.16	16.32	16.46	2437800
2001-01-08	16.46	16.49	16.02	16.19	1444400
2001-01-09	16.34	16.49	16.22	16.29	1052800
2001-01-10	16.39	16.41	15.59	16.12	1948600
2001-01-11	16.24	16.24	15.66	15.90	1843400
2001-01-12	16.00	16.00	14.76	15.03	4265200
2001-01-16	15.13	15.64	14.93	15.52	2245200
2001-01-17	15.66	15.66	15.35	15.47	998200
2001-01-18	15.47	15.47	14.96	15.22	1450200
2001-01-19	15.32	15.32	14.93	15.08	1570600
2001-01-22	14.93	15.25	14.84	15.08	1974600
2001-01-23	15.03	15.42	14.86	15.15	2453800
2001-01-24	15.52	15.76	15.39	15.54	3660000
2001-01-25	16.05	16.63	15.95	16.56	2614600
2001-01-26	16.58	16.58	16.00	16.41	1374800
2001-01-29	16.29	16.62	16.26	16.45	977600
2001-01-30	16.62	16.92	16.24	16.87	1461400
2001-01-31	17.07	17.42	16.91	17.19	2142600
2001-02-01	17.18	17.44	16.99	17.14	1527400
2001-02-02	17.22	17.44	17.13	17.23	1239200
2001-02-05	17.05	17.15	16.95	16.98	1507400
2001-02-06	16.88	17.01	16.70	16.89	1165600
2001-02-07	16.99	17.34	16.97	17.28	851600
2001-02-08	17.21	17.35	17.12	17.32	697000
2001-02-09	17.36	17.36	17.01	17.09	880600
2001-02-12	17.09	17.67	17.09	17.39	1064000
2001-02-13	17.39	17.62	17.31	17.31	1311200
2001-02-14	17.31	17.52	16.97	17.06	1959400
2001-02-15	16.87	17.66	16.84	17.66	2159400
2001-02-16	17.56	17.60	17.07	17.32	1333000
2001-02-20	17.03	17.30	16.94	17.09	1060400
2001-02-21	17.09	17.16	16.99	17.11	1937800
2001-02-22	17.09	17.14	17.01	17.14	1419200
2001-02-23	17.07	17.16	16.69	16.86	1462200
2001-02-26	16.87	17.45	16.83	17.32	2281000
2001-02-27	17.01	17.16	16.93	17.14	1868000
2001-02-28	17.24	17.26	16.49	16.81	1226800
2001-03-01	16.72	16.90	16.50	16.80	1518400
2001-03-02	16.87	17.16	16.87	17.11	2076400
2001-03-05	17.20	18.03	17.20	18.00	2499000
2001-03-06	18.33	18.36	17.75	17.84	2736800
2001-03-07	17.90	18.62	17.90	18.59	2469400
2001-03-08	18.61	18.95	18.41	18.80	3154800
2001-03-09	18.66	18.72	18.40	18.51	1949200
2001-03-12	18.51	18.51	17.82	17.83	1843400
2001-03-13	18.08	18.08	17.49	17.71	2119600
2001-03-14	17.47	17.76	17.47	17.59	2341400
2001-03-15	17.59	17.93	17.47	17.64	2309200
2001-03-16	17.30	17.64	17.04	17.05	1769800
2001-03-19	17.05	17.45	16.83	17.07	2856200
2001-03-20	17.11	17.41	16.81	16.81	3095400
2001-03-21	16.80	16.80	16.00	16.17	1859400
2001-03-22	15.90	15.94	15.08	15.52	2497400
2001-03-23	15.73	15.73	15.17	15.57	1952000
2001-03-26	15.90	16.06	15.65	15.87	2367200
2001-03-27	16.10	16.30	15.68	16.27	1432400
2001-03-28	16.16	16.21	15.83	16.17	1360000
2001-03-29	14.64	15.69	14.64	15.59	4633600
2001-03-30	15.28	15.52	15.20	15.40	1778800
2001-04-02	15.44	15.90	14.96	15.35	1564000
2001-04-03	15.24	15.24	14.82	14.88	2065400
2001-04-04	15.07	15.61	14.97	15.37	2086800
2001-04-05	15.62	16.19	15.56	16.08	1557600
2001-04-06	15.88	15.94	15.41	15.69	1509000
2001-04-09	16.29	16.59	15.95	16.32	2397600
2001-04-10	16.29	16.94	16.12	16.75	2443800
2001-04-11	16.56	16.56	15.90	16.08	2088400
2001-04-12	16.12	16.56	15.95	16.52	1207000
2001-04-16	16.49	16.67	16.14	16.55	851400
2001-04-17	16.45	16.56	16.29	16.39	962600
2001-04-18	16.39	17.94	16.29	17.79	3080800
2001-04-19	17.38	17.63	17.28	17.60	2386200
2001-04-20	17.70	17.75	17.33	17.56	1486200
2001-04-23	17.61	17.80	17.54	17.73	1257400
2001-04-24	17.69	17.77	17.36	17.44	1267400
2001-04-25	17.44	17.51	16.99	17.36	1525200
2001-04-26	17.42	18.11	17.37	17.90	1577000
2001-04-27	17.73	18.13	17.71	18.13	1080600
2001-04-30	18.15	18.23	17.85	18.23	1467600
2001-05-01	18.00	18.23	17.80	18.23	1908400
2001-05-02	18.19	18.19	17.81	18.06	939600
2001-05-03	18.11	18.22	17.89	18.20	1169200
2001-05-04	18.08	18.18	17.75	18.15	813000
2001-05-07	18.21	18.22	18.11	18.12	978200
2001-05-08	18.08	18.22	17.93	18.08	953400
2001-05-09	17.86	18.07	17.80	17.96	922600
2001-05-10	17.89	18.16	17.89	18.05	2125800
2001-05-11	18.11	18.25	18.03	18.22	1762200
2001-05-14	18.25	18.32	18.08	18.32	996400
2001-05-15	18.11	18.17	17.90	18.15	1766400
2001-05-16	18.19	19.20	18.17	19.03	2035400
2001-05-17	18.95	19.36	18.95	19.08	2055800
2001-05-18	19.36	19.39	19.01	19.17	1516000
2001-05-21	19.07	19.37	18.81	19.32	1481600
2001-05-22	19.31	19.50	19.25	19.38	2308000
2001-05-23	19.05	19.38	19.05	19.13	2142400
2001-05-24	19.01	19.18	18.82	19.00	1419800
2001-05-25	18.95	19.14	18.84	18.92	1272000
2001-05-29	18.91	19.34	18.91	19.20	1395200
2001-05-30	18.81	19.03	18.56	18.64	2563400
2001-05-31	18.54	19.18	18.54	19.14	1776000
2001-06-01	19.14	19.20	18.92	19.14	1964400
2001-06-04	19.15	19.20	18.96	19.17	1046000
2001-06-05	19.17	19.39	19.03	19.31	2151200
2001-06-06	19.26	19.31	18.81	18.82	2062400
2001-06-07	18.82	19.17	18.82	19.17	1601200
2001-06-08	19.22	19.24	18.85	19.03	1632200
2001-06-11	19.01	19.01	18.68	18.75	1558200
2001-06-12	18.72	18.74	18.44	18.62	1530000
2001-06-13	18.70	18.79	18.58	18.58	1519600
2001-06-14	18.52	18.52	18.15	18.19	1696000
2001-06-15	17.93	18.12	17.90	17.90	3427400
2001-06-18	17.91	18.00	17.65	17.72	2005400
2001-06-19	17.71	17.78	17.14	17.37	3034000
2001-06-20	17.34	17.69	17.29	17.41	1923600
2001-06-21	17.41	17.86	17.34	17.84	1577800
2001-06-22	17.84	17.84	17.30	17.44	1350400
2001-06-25	17.38	17.51	17.07	17.07	859200
2001-06-26	16.87	17.13	16.62	17.06	1875200
2001-06-27	17.11	17.16	16.72	16.81	1187400
2001-06-28	16.85	17.11	16.80	16.88	1161800
2001-06-29	15.90	16.23	15.81	15.98	4506600
2001-07-02	15.98	16.52	15.76	16.48	2771200
2001-07-03	16.48	16.80	16.48	16.76	1670200
2001-07-05	16.85	17.13	16.72	17.07	2334200
2001-07-06	16.99	16.99	16.33	16.39	1715200
2001-07-09	16.49	16.85	16.41	16.70	2295600
2001-07-10	16.69	16.83	16.53	16.54	1895000
2001-07-11	16.54	16.65	16.35	16.52	1234200
2001-07-12	16.52	17.24	16.49	17.18	2313800
2001-07-13	17.18	17.34	16.85	17.23	1072000
2001-07-16	17.26	17.26	16.68	16.72	1196800
2001-07-17	16.82	17.40	16.68	17.24	2546400
2001-07-18	17.18	17.28	16.99	17.24	1177000
2001-07-19	17.32	17.53	17.11	17.16	1620400
2001-07-20	16.74	17.18	16.74	17.10	1209800
2001-07-23	17.18	17.18	16.54	16.70	1083000
2001-07-24	16.70	16.81	16.18	16.31	1524400
2001-07-25	16.17	16.49	16.17	16.47	830400
2001-07-26	16.45	16.63	16.23	16.60	607400
2001-07-27	16.49	16.59	16.32	16.42	1051200
2001-07-30	16.58	16.82	16.49	16.59	1039400
2001-07-31	16.64	17.01	16.64	16.94	1293600
2001-08-01	16.95	16.95	16.60	16.67	1029400
2001-08-02	16.74	16.88	16.56	16.66	1414400
2001-08-03	16.79	16.87	16.43	16.79	1153200
2001-08-06	16.74	16.78	16.00	16.09	1211600
2001-08-07	16.09	16.56	15.99	16.36	1708000
2001-08-08	16.16	16.32	15.94	15.95	892800
2001-08-09	16.10	16.10	15.79	16.09	1090200
2001-08-10	16.00	16.53	15.83	16.41	942200
2001-08-13	16.41	16.47	16.21	16.31	1119000
2001-08-14	16.07	16.10	15.78	15.92	1286200
2001-08-15	16.02	16.28	15.93	16.06	1540200
2001-08-16	16.02	16.05	15.85	16.00	718000
2001-08-17	15.92	15.94	15.46	15.50	1646200
2001-08-20	15.50	15.51	15.13	15.26	1755400
2001-08-21	15.40	15.81	15.34	15.58	1381000
2001-08-22	15.71	16.03	15.68	16.02	2397000
2001-08-23	16.02	16.02	15.71	15.82	1179200
2001-08-24	15.88	16.27	15.83	16.14	1166000
2001-08-27	16.17	16.27	16.12	16.17	925000
2001-08-28	16.17	16.22	15.99	16.04	1133600
2001-08-29	16.04	16.14	15.85	15.96	2227400
2001-08-30	15.96	15.98	15.21	15.35	1375800
2001-08-31	15.42	15.74	15.32	15.74	1079400
2001-09-04	15.74	16.16	15.59	15.87	1240000
2001-09-05	15.87	15.87	15.48	15.78	1218600
2001-09-06	15.61	15.69	15.27	15.39	1742000
2001-09-07	15.12	15.21	14.62	14.67	1785200
2001-09-10	14.51	14.73	14.25	14.55	1883600
2001-09-17	14.16	14.22	13.19	13.30	2839600
2001-09-18	13.65	13.75	13.40	13.69	2034200
2001-09-19	13.85	13.85	13.03	13.41	2573200
2001-09-20	13.47	13.47	12.27	12.46	2221400
2001-09-21	11.83	12.39	11.79	12.03	3633600
2001-09-24	12.99	13.03	12.51	13.03	3228400
2001-09-25	12.89	13.15	12.80	13.11	2691000
2001-09-26	12.99	13.01	12.57	12.65	2449400
2001-09-27	12.79	12.79	12.22	12.23	3766800
2001-09-28	12.33	13.15	12.30	13.11	3326800
2001-10-01	13.11	13.11	12.61	12.72	1512200
2001-10-02	12.84	13.32	12.83	13.26	1700400
2001-10-03	13.26	13.93	13.07	13.87	2159800
2001-10-04	14.06	14.31	13.87	13.97	2190000
2001-10-05	14.06	14.20	13.87	14.13	1346600
2001-10-08	13.84	14.16	13.66	13.93	1521400
2001-10-09	13.93	14.07	13.75	14.06	1697200
2001-10-10	14.06	14.61	13.87	14.51	1897000
2001-10-11	14.93	15.36	14.82	15.17	3133600
2001-10-12	15.26	15.26	14.91	15.15	2581800
2001-10-15	15.21	15.50	15.17	15.45	1920200
2001-10-16	15.44	15.86	15.33	15.71	3065800
2001-10-17	15.90	15.90	15.17	15.19	1621400
2001-10-18	15.19	15.32	14.77	14.85	2299200
2001-10-19	14.84	14.84	14.58	14.74	1616800
2001-10-22	14.74	15.09	14.62	15.03	1924400
2001-10-23	15.22	15.22	14.95	15.00	1486800
2001-10-24	15.10	15.30	14.92	15.15	1158200
2001-10-25	15.03	15.28	14.71	15.24	1053200
2001-10-26	15.30	15.63	15.22	15.63	1024400
2001-10-29	15.57	15.58	15.00	15.03	1023000
2001-10-30	14.95	14.98	14.43	14.49	1566400
2001-10-31	14.55	14.88	14.47	14.47	1740000
2001-11-01	14.62	14.97	14.26	14.94	1499000
2001-11-02	14.97	15.29	14.78	15.21	1307200
2001-11-05	15.21	15.52	15.14	15.44	1198200
2001-11-06	15.38	15.78	15.33	15.75	1094000
2001-11-07	15.70	15.96	15.61	15.78	967000
2001-11-08	15.78	16.27	15.62	15.64	1289600
2001-11-09	15.75	15.88	15.55	15.59	1234800
2001-11-12	15.69	15.73	15.24	15.48	1323800
2001-11-13	15.52	16.06	15.52	15.99	1434800
2001-11-14	16.29	16.52	16.29	16.40	2576600
2001-11-15	16.47	16.68	16.30	16.68	2227200
2001-11-16	16.67	16.67	16.21	16.29	2288800
2001-11-19	16.29	16.41	16.14	16.30	1836400
2001-11-20	16.30	16.30	15.98	16.16	1129200
2001-11-21	16.16	16.16	15.81	15.98	637200
2001-11-23	15.92	16.15	15.92	16.11	511000
2001-11-26	16.19	16.25	16.00	16.12	1210800
2001-11-27	16.12	16.28	15.97	16.21	1408000
2001-11-28	16.19	16.21	16.00	16.14	1038400
2001-11-29	16.11	16.19	16.00	16.12	1975400
2001-11-30	16.14	16.37	16.00	16.25	1130200
2001-12-03	16.19	16.27	16.02	16.13	1187200
2001-12-04	16.04	16.68	16.04	16.66	1413000
2001-12-05	16.81	17.44	16.80	17.26	2360600
2001-12-06	17.24	17.68	17.19	17.44	1745200
2001-12-07	17.26	17.71	17.26	17.55	1824000
2001-12-10	17.38	17.61	17.19	17.23	1664800
2001-12-11	17.13	17.60	17.07	17.43	1999600
2001-12-12	17.34	17.40	17.04	17.06	1627600
2001-12-13	16.91	17.01	16.80	16.91	1383600
2001-12-14	16.81	16.87	16.29	16.64	1862600
2001-12-17	16.65	16.97	16.65	16.87	1277200
2001-12-18	16.80	17.22	16.79	17.07	2302400
2001-12-19	17.07	17.23	16.99	17.07	1853000
2001-12-20	17.03	17.07	16.29	16.29	2440000
2001-12-21	16.45	16.74	16.45	16.69	2010000
2001-12-24	16.72	17.00	16.63	16.76	483600
2001-12-26	16.76	17.05	16.73	16.81	747600
2001-12-27	16.89	17.03	16.70	16.76	1091600
2001-12-28	16.89	16.96	16.78	16.89	1351600
2001-12-31	16.76	17.01	16.07	16.22	7409800
2002-01-02	16.38	16.38	16.05	16.32	3962600
2002-01-03	16.43	16.59	16.21	16.40	3065200
2002-01-04	16.40	16.75	16.40	16.71	2863200
2002-01-07	16.71	16.83	16.61	16.64	1754200
2002-01-08	16.64	16.65	16.31	16.43	1859000
2002-01-09	16.45	16.71	16.45	16.55	2917800
2002-01-10	16.60	16.62	16.45	16.45	3377800
2002-01-11	16.56	16.68	16.43	16.44	1830000
2002-01-14	16.64	16.64	16.13	16.13	2126600
2002-01-15	16.13	16.29	15.92	16.03	2677600
2002-01-16	16.00	16.00	15.36	15.36	3791800
2002-01-17	15.52	15.61	15.44	15.55	5147800
2002-01-18	15.57	15.81	15.52	15.53	2109000
2002-01-22	15.59	15.75	15.52	15.55	1181000
2002-01-23	15.55	15.81	15.29	15.71	2909400
2002-01-24	15.61	16.00	15.54	15.83	4375600
2002-01-25	15.83	16.12	15.53	16.05	3540800
2002-01-28	16.27	16.38	16.25	16.31	1824400
2002-01-29	16.31	16.38	16.00	16.06	2985000
2002-01-30	16.12	16.72	15.94	16.43	4106000
2002-01-31	16.42	17.22	16.39	17.16	4256800
2002-02-01	17.16	17.38	16.90	16.95	3569800
2002-02-04	16.93	17.07	16.49	16.49	1822000
2002-02-05	16.60	16.83	16.29	16.29	3866800
2002-02-06	16.37	16.69	16.37	16.64	2698200
2002-02-07	16.62	16.87	16.47	16.72	2506800
2002-02-08	16.76	16.90	16.56	16.69	2129600
2002-02-11	16.76	17.40	16.76	17.40	2638000
2002-02-12	17.40	17.41	17.03	17.34	1703800
2002-02-13	17.22	17.84	17.20	17.56	2567200
2002-02-14	17.50	17.56	17.37	17.54	2009000
2002-02-15	17.61	17.71	17.40	17.45	1749800
2002-02-19	17.36	17.36	17.10	17.12	2004400
2002-02-20	17.09	17.28	16.87	17.07	3246600
2002-02-21	17.13	17.92	17.13	17.78	3122600
2002-02-22	18.21	18.31	18.06	18.22	3960200
2002-02-25	18.31	18.70	18.31	18.67	2726000
2002-02-26	18.85	19.29	18.79	19.22	5227800
2002-02-27	19.22	19.28	18.75	19.01	4072400
2002-02-28	19.06	19.42	18.86	19.39	3014200
2002-03-01	19.20	19.57	18.95	19.57	3521200
2002-03-04	19.84	20.75	19.78	20.68	4881200
2002-03-05	20.41	20.51	19.78	19.98	3671000
2002-03-06	19.98	20.64	19.96	20.55	2760400
2002-03-07	20.62	20.69	20.17	20.19	4684200
2002-03-08	20.25	20.54	20.21	20.33	2701800
2002-03-11	20.27	20.59	20.18	20.53	2288200
2002-03-12	20.25	20.82	20.25	20.79	2882800
2002-03-13	20.79	20.79	20.42	20.44	2018000
2002-03-14	20.40	20.52	20.39	20.47	1767400
2002-03-15	20.38	20.62	20.32	20.62	3004200
2002-03-18	20.58	20.69	20.40	20.53	2243800
2002-03-19	20.48	20.98	20.48	20.85	1760600
2002-03-20	20.73	21.00	20.56	20.71	2488400
2002-03-21	20.71	20.75	19.69	19.87	4323600
2002-03-22	19.61	19.70	19.20	19.49	3800400
2002-03-25	19.43	19.50	18.89	19.00	2914200
2002-03-26	18.93	19.38	18.89	19.25	2560200
2002-03-27	19.26	19.46	19.19	19.40	2616400
2002-03-28	19.51	19.62	19.30	19.40	2525600
2002-04-01	19.40	19.40	18.93	18.98	2744600
2002-04-02	18.98	19.05	18.86	18.99	2550200
2002-04-03	18.64	18.68	17.92	18.19	3501000
2002-04-04	18.33	18.78	18.25	18.72	4497600
2002-04-05	18.89	19.25	18.87	19.17	3312000
2002-04-08	19.08	19.28	18.81	19.24	1336800
2002-04-09	19.45	19.65	19.40	19.61	2344000
2002-04-10	19.57	19.86	19.53	19.82	1222000
2002-04-11	19.74	20.09	19.70	19.78	2569800
2002-04-12	19.83	19.86	19.44	19.53	1308200
2002-04-15	19.39	19.49	19.12	19.31	1470800
2002-04-16	19.67	19.87	19.55	19.85	2323200
2002-04-17	19.69	19.70	19.30	19.37	1724200
2002-04-18	19.39	19.47	19.32	19.39	2811600
2002-04-19	19.55	19.72	19.49	19.69	1706200
2002-04-22	19.68	19.78	19.30	19.36	2193400
2002-04-23	19.45	19.53	19.20	19.28	2509200
2002-04-24	19.32	19.51	19.20	19.27	1133200
2002-04-25	19.18	19.30	18.72	19.23	2026400
2002-04-26	19.36	19.42	19.01	19.26	2930400
2002-04-29	19.26	19.26	18.89	18.89	2242800
2002-04-30	18.90	19.70	18.90	19.38	2262600
2002-05-01	19.32	19.36	18.64	18.93	2709600
2002-05-02	19.05	19.52	19.04	19.38	2059400
2002-05-03	19.48	19.61	19.12	19.44	2205400
2002-05-06	19.44	19.44	18.89	19.05	2109800
2002-05-07	19.39	19.52	19.32	19.32	3053600
2002-05-08	19.67	20.02	19.67	20.02	2699600
2002-05-09	19.89	20.00	19.74	19.88	1951200
2002-05-10	19.88	20.36	19.69	20.11	2841600
2002-05-13	20.11	20.24	19.96	20.23	2482000
2002-05-14	20.66	21.02	20.61	20.96	2406000
2002-05-15	20.90	21.02	20.81	20.93	2929400
2002-05-16	20.86	20.94	20.46	20.64	1360200
2002-05-17	20.54	20.73	20.46	20.56	1430400
2002-05-20	20.44	20.58	20.24	20.35	927400
2002-05-21	20.45	20.55	19.94	20.02	1166600
2002-05-22	19.94	20.63	19.94	20.58	2405400
2002-05-23	20.58	21.10	20.50	21.01	2405800
2002-05-24	21.01	21.01	20.55	20.56	2128000
2002-05-28	20.60	20.65	20.20	20.29	1358800
2002-05-29	20.27	20.32	19.70	19.70	2463600
2002-05-30	19.43	19.49	19.22	19.36	3035400
2002-05-31	19.32	19.69	19.31	19.53	2460000
2002-06-03	19.53	19.75	19.30	19.34	1643600
2002-06-04	19.30	19.40	18.72	19.07	1736000
2002-06-05	19.07	19.99	19.07	19.72	2482400
2002-06-06	19.78	19.82	19.18	19.22	1435000
2002-06-07	18.89	19.09	18.66	19.06	2835200
2002-06-10	19.06	19.36	18.97	19.13	1394600
2002-06-11	19.28	19.44	18.88	18.94	2370600
2002-06-12	18.77	18.99	18.67	18.89	1413000
2002-06-13	18.81	18.95	18.58	18.58	1674400
2002-06-14	18.23	18.27	17.88	18.20	2309000
2002-06-17	18.20	18.71	18.09	18.70	2350600
2002-06-18	18.70	18.85	18.50	18.62	2657800
2002-06-19	18.54	18.65	18.15	18.24	3296200
2002-06-20	18.04	18.38	17.99	18.10	2566200
2002-06-21	17.89	18.10	17.75	17.84	2879400
2002-06-24	17.75	17.92	17.27	17.82	2204600
2002-06-25	17.84	17.99	17.50	17.54	3103800
2002-06-26	17.54	17.54	17.25	17.49	2439200
2002-06-27	17.61	17.71	17.22	17.58	2224600
2002-06-28	17.36	18.09	17.36	17.71	2949000
2002-07-01	17.81	17.84	17.26	17.26	2139000
2002-07-02	17.36	17.42	16.82	17.16	2821400
2002-07-03	17.16	17.32	16.43	16.91	2545600
2002-07-05	17.07	17.57	16.93	17.52	1186000
2002-07-08	17.59	17.77	17.38	17.44	1498600
2002-07-09	17.44	17.98	17.39	17.43	1859000
2002-07-10	17.57	17.57	16.59	16.62	1849400
2002-07-11	16.49	16.55	15.90	16.34	2672400
2002-07-12	16.39	16.75	16.27	16.34	2225600
2002-07-15	16.29	16.37	15.32	16.16	2615000
2002-07-16	15.52	15.55	14.74	14.83	5951800
2002-07-17	15.03	15.52	14.94	15.06	4903200
2002-07-18	14.35	14.86	14.00	14.15	5529600
2002-07-19	13.87	14.24	13.56	13.58	3759400
2002-07-22	13.58	13.83	13.00	13.17	2983200
2002-07-23	13.32	13.63	13.07	13.17	3756600
2002-07-24	12.90	13.96	12.71	13.93	3199600
2002-07-25	14.06	14.41	13.58	14.28	4525600
2002-07-26	14.39	14.51	14.23	14.36	3643800
2002-07-29	14.42	15.29	14.42	15.13	2575200
2002-07-30	14.88	15.17	14.62	14.81	2188000
2002-07-31	14.91	14.93	14.46	14.89	3234200
2002-08-01	14.83	14.99	14.35	14.46	2968000
2002-08-02	14.50	14.54	13.46	13.62	2671600
2002-08-05	13.46	13.67	13.16	13.19	1503600
2002-08-06	13.25	14.00	13.25	13.67	2154000
2002-08-07	13.91	13.96	13.21	13.75	2019000
2002-08-08	13.87	14.07	13.63	14.00	2860200
2002-08-09	13.93	14.30	13.71	14.10	2719800
2002-08-12	13.94	14.15	13.77	14.05	1000600
2002-08-13	14.21	14.39	14.01	14.01	2467400
2002-08-14	14.00	14.39	13.57	14.39	2815800
2002-08-15	14.33	14.51	14.08	14.39	2245400
2002-08-16	14.39	14.53	14.10	14.45	1679600
2002-08-19	14.41	15.14	14.39	15.12	2320000
2002-08-20	15.07	15.07	14.62	14.88	1810600
2002-08-21	14.98	15.17	14.60	15.01	1778800
2002-08-22	14.97	15.24	14.92	15.13	1248600
2002-08-23	15.13	15.13	14.62	14.68	1570200
2002-08-26	14.78	14.79	14.46	14.70	2351800
2002-08-27	14.88	15.00	14.76	14.86	2813400
2002-08-28	14.82	14.82	14.44	14.50	1718800
2002-08-29	14.10	14.62	14.10	14.61	2519400
2002-08-30	14.51	14.83	14.48	14.57	1500800
2002-09-03	14.57	14.57	13.99	14.24	2227000
2002-09-04	14.24	14.55	14.03	14.50	1743000
2002-09-05	14.20	14.64	14.08	14.48	2401800
2002-09-06	14.62	14.86	14.56	14.85	2735000
2002-09-09	14.64	15.04	14.52	15.01	1862800
2002-09-10	14.96	15.08	14.81	15.08	1373000
2002-09-11	15.19	15.28	15.03	15.07	899200
2002-09-12	15.03	15.03	14.76	14.85	1436600
2002-09-13	14.66	14.69	14.24	14.55	2177000
2002-09-16	14.55	14.56	14.12	14.29	2343800
2002-09-17	14.49	14.50	13.88	13.94	1800800
2002-09-18	13.89	13.96	13.38	13.89	2252800
2002-09-19	13.52	13.81	13.32	13.33	2040000
2002-09-20	13.52	13.61	13.35	13.56	2701000
2002-09-23	13.49	13.86	13.40	13.81	3191600
2002-09-24	13.61	13.62	12.99	13.08	4541000
2002-09-25	13.25	13.38	12.99	13.34	2243600
2002-09-26	13.44	14.02	13.33	14.02	2332000
2002-09-27	13.96	13.98	13.34	13.45	2869000
2002-09-30	13.09	13.52	12.80	13.36	2678200
2002-10-01	13.36	13.82	13.07	13.82	2396400
2002-10-02	13.81	13.90	13.53	13.59	1818200
2002-10-03	13.58	13.84	13.27	13.30	2112600
2002-10-04	13.48	13.53	12.43	12.77	2629600
2002-10-07	12.67	12.87	12.39	12.46	1657600
2002-10-08	12.58	12.67	11.98	12.43	3130400
2002-10-09	12.14	12.26	11.52	11.57	2731600
2002-10-10	11.64	12.28	11.52	12.24	3058200
2002-10-11	12.42	13.22	12.39	13.08	2132200
2002-10-14	12.88	13.03	12.53	12.64	1907800
2002-10-15	13.17	13.78	13.13	13.78	2915200
2002-10-16	13.58	13.77	13.16	13.16	2630600
2002-10-17	13.89	14.42	13.88	14.42	4659200
2002-10-18	14.62	14.92	14.20	14.92	3613600
2002-10-21	14.74	15.90	14.66	15.89	2966400
2002-10-22	15.55	15.61	14.93	14.99	3954000
2002-10-23	14.92	15.63	14.87	15.63	4020600
2002-10-24	15.79	15.79	14.99	15.08	2089400
2002-10-25	15.08	15.35	14.88	15.34	1620000
2002-10-28	15.52	15.52	15.02	15.21	2638600
2002-10-29	15.07	15.17	14.72	15.06	2276000
2002-10-30	15.10	15.30	14.84	15.14	1583000
2002-10-31	15.14	15.30	14.98	15.13	1507800
2002-11-01	15.07	15.29	14.79	15.28	2589600
2002-11-04	15.48	15.97	15.40	15.57	2160800
2002-11-05	15.52	15.75	15.40	15.62	1111400
2002-11-06	15.69	15.90	15.42	15.90	1727600
2002-11-07	15.90	15.94	15.36	15.40	1731800
2002-11-08	15.44	15.86	15.41	15.57	2562600
2002-11-11	15.55	15.55	14.84	14.90	2221000
2002-11-12	15.09	15.48	14.91	15.31	2014000
2002-11-13	15.24	15.61	15.05	15.47	1823000
2002-11-14	15.81	15.91	15.67	15.90	1968400
2002-11-15	15.88	16.19	15.83	16.12	1964600
2002-11-18	16.37	16.39	16.13	16.17	1638600
2002-11-19	16.17	16.17	15.92	16.03	2477000
2002-11-20	16.13	16.38	15.96	16.36	2493600
2002-11-21	16.45	17.27	16.35	17.17	2221600
2002-11-22	17.17	17.42	17.03	17.06	2370000
2002-11-25	17.06	17.28	16.90	17.26	2593800
2002-11-26	17.26	17.41	17.07	17.26	2266000
2002-11-27	17.32	17.78	17.32	17.66	2137400
2002-11-29	17.69	18.00	17.67	17.92	1264800
2002-12-02	18.50	18.57	17.85	17.94	4099000
2002-12-03	17.89	17.90	17.24	17.26	1755000
2002-12-04	17.11	17.22	16.78	16.78	3307800
2002-12-05	16.88	16.88	16.42	16.46	2384600
2002-12-06	16.29	16.70	16.26	16.51	1696200
2002-12-09	16.54	16.72	15.98	15.98	1929800
2002-12-10	15.99	16.29	15.83	15.92	2933600
2002-12-11	15.94	16.32	15.71	16.18	2824200
2002-12-12	16.37	16.56	16.19	16.47	1672200
2002-12-13	16.20	16.52	16.06	16.11	1640600
2002-12-16	16.16	16.56	16.16	16.54	1389400
2002-12-17	16.56	16.76	16.37	16.41	1291200
2002-12-18	16.41	16.59	16.21	16.39	1825400
2002-12-19	16.38	16.66	16.23	16.32	1862000
2002-12-20	16.49	16.83	16.47	16.78	2101800
2002-12-23	16.76	16.91	16.62	16.68	1335200
2002-12-24	16.64	16.87	16.59	16.63	536400
2002-12-26	16.68	17.09	16.61	16.62	870800
2002-12-27	16.62	16.62	16.24	16.31	810800
2002-12-30	16.39	16.61	16.12	16.51	967600
2002-12-31	16.36	16.78	16.28	16.70	946600
2003-01-02	16.87	17.36	16.77	17.30	1445800
2003-01-03	17.25	17.25	17.02	17.18	1026400
2003-01-06	17.18	17.70	17.16	17.58	1413600
2003-01-07	17.56	17.56	17.22	17.34	1516400
2003-01-08	17.34	17.34	16.80	16.83	2863200
2003-01-09	16.83	17.04	16.78	16.97	2178600
2003-01-10	16.64	16.96	16.62	16.83	1993600
2003-01-13	16.91	17.01	16.64	16.85	1175000
2003-01-14	16.85	16.87	16.52	16.86	1169800
2003-01-15	16.86	16.95	16.56	16.56	1353400
2003-01-16	16.57	16.93	16.55	16.59	1643600
2003-01-17	16.59	16.69	16.39	16.44	1112000
2003-01-21	16.39	16.53	16.03	16.04	1470800
2003-01-22	16.04	16.04	15.03	15.06	3739800
2003-01-23	15.59	15.97	15.19	15.97	4940400
2003-01-24	15.97	15.97	15.16	15.28	2633000
2003-01-27	15.28	15.44	15.02	15.02	3306800
2003-01-28	15.07	15.41	14.98	15.34	2670600
2003-01-29	15.31	15.67	15.00	15.59	2414600
2003-01-30	15.54	15.55	15.15	15.17	1810800
2003-01-31	14.99	15.63	14.98	15.23	2674000
2003-02-03	15.44	15.61	15.33	15.51	2509000
2003-02-04	15.28	15.33	15.10	15.26	1240800
2003-02-05	15.35	15.53	14.76	15.11	1956200
2003-02-06	15.02	15.19	14.89	14.98	1991200
2003-02-07	15.13	15.26	14.56	14.70	1530600
2003-02-10	14.76	14.76	14.37	14.72	1965400
2003-02-11	14.82	14.91	14.48	14.60	1216000
2003-02-12	14.60	14.78	14.30	14.30	1182000
2003-02-13	14.33	14.35	13.96	14.24	1503800
2003-02-14	14.23	14.35	13.91	14.33	2373600
2003-02-18	14.58	15.02	14.55	14.93	2208400
2003-02-19	15.13	15.17	14.77	14.99	2630200
2003-02-20	15.15	15.21	14.99	15.07	2614000
2003-02-21	15.07	15.40	14.91	15.40	1965400
2003-02-24	15.40	15.41	15.02	15.04	2873800
2003-02-25	14.81	15.09	14.66	15.09	2484400
2003-02-26	15.06	15.13	14.88	14.90	2037200
2003-02-27	14.96	15.24	14.93	15.18	1605600
2003-02-28	15.17	15.42	15.15	15.30	1617200
2003-03-03	15.32	15.48	15.12	15.12	1685400
2003-03-04	15.15	15.15	14.60	14.62	2055600
2003-03-05	14.62	14.84	14.54	14.80	1823200
2003-03-06	14.68	14.72	14.40	14.46	1548000
2003-03-07	14.20	14.70	14.02	14.64	2936000
2003-03-10	14.55	14.56	14.03	14.14	2311600
2003-03-11	14.13	14.19	13.64	13.72	2445600
2003-03-12	13.72	13.75	13.39	13.67	2084000
2003-03-13	14.20	14.56	14.03	14.56	2252800
2003-03-14	14.70	14.81	14.38	14.41	1977400
2003-03-17	14.40	15.40	14.25	15.40	2335000
2003-03-18	15.36	15.59	15.17	15.45	2147800
2003-03-19	15.29	15.39	15.05	15.32	2674200
2003-03-20	15.33	15.34	14.95	15.26	1974600
2003-03-21	15.55	16.19	15.46	16.09	2904600
2003-03-24	15.75	15.81	15.21	15.30	2417400
2003-03-25	15.40	15.78	14.86	15.69	2277800
2003-03-26	15.57	15.65	15.40	15.48	1905600
2003-03-27	15.41	15.74	15.16	15.56	1413400
2003-03-28	15.35	15.35	14.92	14.96	2667800
2003-03-31	14.89	15.10	14.61	14.97	3024600
2003-04-01	14.97	15.00	14.79	14.95	2488000
2003-04-02	15.34	16.17	15.34	15.95	3436400
2003-04-03	15.93	15.94	15.69	15.73	2229400
2003-04-04	15.73	15.98	15.62	15.83	1695000
2003-04-07	16.29	16.54	15.91	15.92	2209200
2003-04-08	15.92	15.98	15.71	15.78	2236800
2003-04-09	15.80	15.93	15.55	15.55	1818800
2003-04-10	15.59	15.67	15.41	15.63	1691600
2003-04-11	15.79	15.98	15.42	15.52	1542600
2003-04-14	15.52	15.85	15.14	15.81	1633200
2003-04-15	15.81	16.00	15.63	15.96	2052400
2003-04-16	16.17	16.22	15.78	15.83	2398400
2003-04-17	16.05	16.65	16.00	16.60	3364800
2003-04-21	16.50	16.68	16.43	16.51	1795600
2003-04-22	16.51	17.09	16.36	17.00	2123200
2003-04-23	17.00	17.00	16.68	16.79	2057400
2003-04-24	16.68	16.93	16.67	16.76	1158200
2003-04-25	16.70	16.75	16.25	16.31	1263200
2003-04-28	16.34	16.87	16.34	16.83	1307400
2003-04-29	16.78	16.99	16.66	16.91	1633200
2003-04-30	16.91	17.24	16.73	17.10	2247600
2003-05-01	16.97	16.97	16.57	16.80	1740200
2003-05-02	16.66	17.02	16.66	16.93	1882800
2003-05-05	17.07	17.32	16.85	17.00	1263600
2003-05-06	17.00	17.30	16.95	17.19	1745000
2003-05-07	17.13	17.13	16.87	16.99	1429600
2003-05-08	16.95	16.97	16.56	16.73	1459000
2003-05-09	16.74	16.98	16.68	16.91	1951200
2003-05-12	16.90	17.26	16.74	17.25	1746400
2003-05-13	17.20	17.20	16.74	16.93	2090400
2003-05-14	16.96	17.01	16.53	16.71	1373200
2003-05-15	16.81	16.98	16.66	16.98	2731200
2003-05-16	16.81	16.99	16.61	16.87	1226800
2003-05-19	16.83	16.85	16.37	16.42	1284000
2003-05-20	16.47	16.56	16.29	16.51	2724000
2003-05-21	16.39	16.41	16.00	16.00	3012600
2003-05-22	16.14	16.58	16.11	16.50	2176200
2003-05-23	16.52	16.56	16.26	16.51	1898600
2003-05-27	16.50	16.96	16.29	16.93	1994400
2003-05-28	16.93	17.14	16.80	16.87	1598400
2003-05-29	16.87	17.04	16.31	16.45	2665600
2003-05-30	16.49	17.02	16.49	16.99	3414000
2003-06-02	17.28	17.66	17.16	17.41	2752600
2003-06-03	17.47	17.55	17.26	17.40	2623400
2003-06-04	17.44	17.99	17.38	17.94	2652400
2003-06-05	17.90	18.51	17.81	18.45	3944200
2003-06-06	18.58	18.72	17.97	18.00	3729200
2003-06-09	17.71	17.88	17.42	17.48	2559600
2003-06-10	17.53	17.65	17.36	17.51	2614200
2003-06-11	17.53	17.98	17.50	17.92	2015200
2003-06-12	17.98	18.11	17.82	18.06	2430600
2003-06-13	18.11	18.11	17.71	17.82	2158600
2003-06-16	18.08	18.85	18.06	18.79	3350600
2003-06-17	19.01	19.10	18.77	19.04	2937600
2003-06-18	18.97	18.97	18.59	18.72	1819400
2003-06-19	18.66	18.76	18.10	18.16	3044600
2003-06-20	18.35	18.76	18.23	18.64	3342200
2003-06-23	18.60	18.66	18.37	18.66	2834000
2003-06-24	18.62	18.76	18.37	18.57	2338400
2003-06-25	18.63	18.68	18.30	18.37	2901400
2003-06-26	18.37	18.58	18.21	18.58	1499600
2003-06-27	18.64	18.64	18.12	18.22	1418400
2003-06-30	18.32	18.46	18.13	18.35	1758800
2003-07-01	18.28	18.37	17.84	18.33	3022600
2003-07-02	18.33	18.59	18.31	18.54	1390200
2003-07-03	18.42	18.64	18.37	18.48	961200
2003-07-07	18.59	18.89	18.57	18.77	1931600
2003-07-08	18.71	18.99	18.66	18.95	1299600
2003-07-09	18.95	19.12	18.82	18.87	1480400
2003-07-10	18.70	18.96	18.58	18.67	1954400
2003-07-11	18.84	19.23	18.77	19.17	2067600
2003-07-14	19.32	19.43	18.97	19.04	1980000
2003-07-15	19.16	19.29	18.89	18.98	1430400
2003-07-16	19.10	19.16	18.72	18.84	1256800
2003-07-17	19.47	20.64	19.43	20.32	7509000
2003-07-18	20.07	20.46	20.03	20.46	6439000
2003-07-21	20.25	21.45	20.24	21.06	7242600
2003-07-22	21.30	21.53	21.00	21.36	5126800
2003-07-23	21.41	21.41	20.83	20.94	4193400
2003-07-24	20.94	21.23	20.58	20.64	2607600
2003-07-25	20.74	21.14	20.48	21.05	3150000
2003-07-28	21.05	21.33	20.95	21.03	2334400
2003-07-29	21.07	21.22	20.69	20.78	2147800
2003-07-30	20.71	20.94	20.62	20.78	1528600
2003-07-31	20.93	21.32	20.62	21.04	3112600
2003-08-01	21.07	21.20	20.91	21.00	1870200
2003-08-04	21.02	21.33	20.85	21.19	2617000
2003-08-05	21.10	21.18	20.66	20.67	2346800
2003-08-06	20.69	20.73	20.00	20.00	3809000
2003-08-07	19.92	20.15	19.65	20.09	2604200
2003-08-08	20.30	20.46	20.19	20.43	1099600
2003-08-11	20.50	20.93	20.50	20.86	2369200
2003-08-12	21.00	21.52	21.00	21.52	3790800
2003-08-13	21.59	22.00	21.51	21.84	4166000
2003-08-14	21.83	22.26	21.67	21.99	4689600
2003-08-15	21.99	22.06	21.70	21.96	1596800
2003-08-18	22.01	22.41	22.00	22.40	2797200
2003-08-19	22.40	22.69	22.36	22.65	3151800
2003-08-20	22.44	22.60	22.32	22.55	2205400
2003-08-21	22.50	23.13	22.50	23.06	3302000
2003-08-22	23.12	23.27	22.52	22.58	3171000
2003-08-25	22.48	22.58	21.79	22.18	1907800
2003-08-26	22.10	22.22	21.80	22.12	2589000
2003-08-27	22.17	22.24	22.01	22.18	1882400
2003-08-28	22.25	22.67	21.99	22.54	2009600
2003-08-29	22.63	23.18	22.61	23.09	1910600
2003-09-02	23.25	23.27	22.70	22.83	2405600
2003-09-03	23.01	23.04	22.36	22.41	3313800
2003-09-04	22.50	22.59	22.05	22.45	2118200
2003-09-05	22.19	22.25	21.82	21.87	2726400
2003-09-08	21.92	22.30	21.76	22.10	2184400
2003-09-09	21.90	22.07	21.68	21.69	1939400
2003-09-10	21.74	21.77	20.99	21.21	2093000
2003-09-11	21.43	21.55	21.22	21.33	3593000
2003-09-12	21.33	21.70	21.30	21.61	1449600
2003-09-15	21.71	21.74	21.29	21.34	1811200
2003-09-16	21.44	21.90	21.38	21.87	1724400
2003-09-17	21.79	22.03	21.52	21.59	2352800
2003-09-18	21.64	22.03	21.43	21.99	1909200
2003-09-19	22.02	22.28	21.92	22.00	2063400
2003-09-22	22.00	22.00	21.44	21.49	1961400
2003-09-23	21.65	21.88	21.51	21.75	1548200
2003-09-24	21.76	21.88	21.11	21.14	2634200
2003-09-25	21.15	21.22	20.57	20.61	3646200
2003-09-26	20.42	20.64	20.33	20.53	2867800
2003-09-29	20.59	20.80	20.45	20.69	1872400
2003-09-30	20.64	20.98	20.38	20.73	2485600
2003-10-01	20.71	21.24	20.64	21.24	2675200
2003-10-02	21.26	21.49	21.17	21.41	1401800
2003-10-03	21.80	22.32	21.63	21.68	2865000
2003-10-06	21.75	22.07	21.66	21.90	1282200
2003-10-07	21.92	22.06	21.62	21.98	1669400
2003-10-08	22.06	22.40	22.05	22.28	1837600
2003-10-09	22.58	23.00	22.55	22.70	3001600
2003-10-10	22.69	22.96	22.63	22.70	1850000
2003-10-13	22.77	23.08	22.77	22.93	760400
2003-10-14	22.84	22.92	22.75	22.91	1385200
2003-10-15	23.08	23.22	22.79	23.13	3024800
2003-10-16	23.13	23.13	22.30	22.42	4341800
2003-10-17	22.42	22.71	22.09	22.17	2254000
2003-10-20	22.34	22.61	21.96	21.99	2693200
2003-10-21	22.11	22.19	21.76	21.85	2405000
2003-10-22	21.90	22.21	21.50	21.89	3992400
2003-10-23	21.89	22.64	21.89	22.44	3816600
2003-10-24	22.21	22.46	22.19	22.35	2141200
2003-10-27	22.67	23.06	22.63	22.90	2148200
2003-10-28	22.95	23.27	22.83	23.27	2593200
2003-10-29	23.18	23.55	23.16	23.54	2036200
2003-10-30	23.65	23.68	23.24	23.58	2444600
2003-10-31	23.56	23.56	23.31	23.43	1484600
2003-11-03	23.43	23.53	22.98	23.09	3861600
2003-11-04	23.09	23.58	23.03	23.28	2033400
2003-11-05	23.12	23.41	23.09	23.34	1037400
2003-11-06	23.62	23.85	23.51	23.82	2040000
2003-11-07	23.84	23.97	23.33	23.35	1816800
2003-11-10	23.15	23.22	22.77	22.82	1970600
2003-11-11	22.85	22.90	22.65	22.74	1372000
2003-11-12	22.85	23.52	22.85	23.42	1555000
2003-11-13	23.34	23.56	23.16	23.22	1459400
2003-11-14	23.11	23.54	23.02	23.09	1295400
2003-11-17	23.09	23.09	22.50	22.74	1384400
2003-11-18	22.84	22.97	22.46	22.50	1332000
2003-11-19	22.49	22.88	22.30	22.80	1506000
2003-11-20	22.73	23.16	22.57	22.87	1812600
2003-11-21	22.89	22.94	22.71	22.82	836600
2003-11-24	23.03	23.47	23.01	23.44	1686400
2003-11-25	23.58	24.10	23.56	23.99	2488800
2003-11-26	23.93	24.01	23.57	23.97	1487600
2003-11-28	23.97	24.18	23.91	24.18	463000
2003-12-01	24.18	24.51	24.18	24.46	2020200
2003-12-02	24.44	24.44	24.25	24.36	1368600
2003-12-03	24.35	24.62	24.34	24.43	1410000
2003-12-04	24.40	24.43	24.21	24.33	2849800
2003-12-05	24.34	24.82	24.34	24.60	1754200
2003-12-08	24.59	25.00	24.56	24.98	1727200
2003-12-09	24.98	25.41	24.98	25.27	2761400
2003-12-10	25.17	25.17	24.50	24.65	2598800
2003-12-11	24.65	25.25	24.65	25.24	1915000
2003-12-12	25.23	25.28	24.99	25.22	1054800
2003-12-15	25.56	25.91	25.48	25.57	2587400
2003-12-16	25.57	25.90	25.57	25.81	3655400
2003-12-17	25.81	25.81	25.26	25.41	2554600
2003-12-18	25.41	25.99	25.09	25.90	3588400
2003-12-19	25.91	26.07	25.67	25.88	2560000
2003-12-22	25.71	26.05	25.65	26.01	2197000
2003-12-23	25.83	26.07	25.71	25.95	1476600
2003-12-24	25.91	25.91	25.75	25.86	720600
2003-12-26	25.86	26.18	25.85	26.14	486200
2003-12-29	26.18	26.40	26.14	26.39	1126600
2003-12-30	26.39	26.45	26.16	26.23	1083400
2003-12-31	26.23	26.39	26.18	26.33	978000
2004-01-02	25.89	26.31	25.88	26.00	1618800
2004-01-05	26.06	26.36	26.06	26.31	1602400
2004-01-06	26.10	26.21	25.79	25.79	2127000
2004-01-07	26.00	26.28	25.81	26.23	2760600
2004-01-08	26.25	26.42	26.01	26.36	1937400
2004-01-09	26.36	26.36	25.66	25.75	2138600
2004-01-12	25.72	25.79	25.42	25.60	2269400
2004-01-13	26.18	26.56	25.93	26.10	3243800
2004-01-14	26.57	26.96	26.57	26.86	3059600
2004-01-15	26.76	26.99	26.62	26.98	1717000
2004-01-16	27.05	27.27	26.85	27.14	1555800
2004-01-20	27.11	27.13	26.57	26.88	2727200
2004-01-21	26.88	27.46	26.67	27.46	2505800
2004-01-22	27.33	27.54	27.13	27.44	2037000
2004-01-23	27.44	28.02	26.89	28.02	4966400
2004-01-26	27.93	28.18	27.31	27.72	2853200
2004-01-27	27.72	27.72	26.36	26.38	4696400
2004-01-28	26.61	26.70	25.74	26.01	3663000
2004-01-29	26.14	26.14	25.26	25.60	3542200
2004-01-30	25.64	25.86	25.22	25.81	5010600
2004-02-02	25.83	26.04	25.44	25.59	3203200
2004-02-03	25.50	25.50	25.08	25.24	2680000
2004-02-04	25.00	25.15	24.78	24.86	3530000
2004-02-05	24.95	25.46	24.88	25.33	4242600
2004-02-06	25.08	25.89	25.08	25.75	3016000
2004-02-09	25.78	25.91	25.41	25.78	2147000
2004-02-10	25.72	25.83	25.35	25.52	2632600
2004-02-11	25.63	26.36	25.53	26.28	2600000
2004-02-12	26.07	26.26	25.91	25.99	1773800
2004-02-13	26.18	26.24	25.71	25.84	2079800
2004-02-17	26.18	26.57	26.06	26.29	1914800
2004-02-18	26.20	26.37	25.90	26.01	1575200
2004-02-19	26.18	26.41	26.00	26.02	1409200
2004-02-20	26.09	26.09	25.53	25.72	1747800
2004-02-23	25.88	26.03	25.44	25.54	2182800
2004-02-24	25.51	25.54	25.00	25.10	2310000
2004-02-25	25.10	25.74	24.95	25.60	3184200
2004-02-26	25.45	25.79	25.45	25.58	4160800
2004-02-27	25.61	26.04	25.54	25.79	4643200
2004-03-01	26.21	26.37	26.05	26.19	2848400
2004-03-02	26.19	26.52	26.14	26.14	2186200
2004-03-03	25.95	26.19	25.57	26.09	1553200
2004-03-04	26.18	26.23	25.95	26.05	1651400
2004-03-05	25.99	26.31	25.87	25.98	2173800
2004-03-08	25.87	26.10	25.59	25.59	1955800
2004-03-09	25.54	25.72	25.06	25.17	2399200
2004-03-10	25.60	25.93	24.61	24.61	5835600
2004-03-11	24.75	24.98	24.26	24.27	3836400
2004-03-12	24.60	25.08	24.58	25.02	3635000
2004-03-15	25.03	25.09	24.51	24.68	2730600
2004-03-16	24.82	25.19	24.82	25.08	2263400
2004-03-17	25.08	25.78	25.08	25.68	2463600
2004-03-18	25.54	25.79	25.08	25.71	2451400
2004-03-19	25.74	25.99	25.37	25.45	1922200
2004-03-22	25.21	25.25	24.68	24.86	2553600
2004-03-23	24.98	25.24	24.92	25.10	3192800
2004-03-24	25.00	25.50	24.88	25.23	3636400
2004-03-25	25.38	25.84	25.34	25.74	1920800
2004-03-26	25.74	25.97	25.38	25.83	2262400
2004-03-29	26.10	26.62	26.10	26.51	1960400
2004-03-30	26.31	26.47	26.01	26.42	2312000
2004-03-31	26.36	26.52	26.09	26.24	1979000
2004-04-01	26.17	26.57	26.06	26.13	1930000
2004-04-02	26.70	27.19	26.57	27.09	2476400
2004-04-05	26.96	27.28	26.78	27.28	1968200
2004-04-06	27.13	27.99	27.07	27.82	3475600
2004-04-07	27.82	27.87	27.18	27.35	2398400
2004-04-08	27.40	27.77	27.24	27.33	2291800
2004-04-12	27.36	27.82	27.36	27.64	1005000
2004-04-13	27.64	27.74	26.97	27.09	2932800
2004-04-14	26.93	27.83	26.92	27.44	2416000
2004-04-15	27.44	27.93	27.44	27.67	2778200
2004-04-16	27.67	28.53	27.52	28.19	4129000
2004-04-19	28.20	28.23	27.68	27.93	2047600
2004-04-20	28.02	28.28	27.41	27.47	4383000
2004-04-21	27.29	27.46	26.99	27.09	3395400
2004-04-22	27.25	28.01	27.16	27.99	4309400
2004-04-23	27.15	27.29	26.51	26.92	4123600
2004-04-26	27.09	27.11	26.56	26.61	2927800
2004-04-27	26.57	26.97	26.54	26.60	2627000
2004-04-28	26.53	26.57	25.65	25.76	3735200
2004-04-29	25.72	25.72	25.12	25.27	4329400
2004-04-30	25.33	25.52	24.88	25.04	3308800
2004-05-03	25.09	25.31	24.98	25.29	2689000
2004-05-04	25.25	25.68	24.98	25.60	3987200
2004-05-05	25.60	25.74	25.39	25.54	2904400
2004-05-06	25.48	25.48	24.97	25.19	2693400
2004-05-07	25.12	25.42	24.54	24.82	3071000
2004-05-10	24.26	24.44	22.90	23.65	7560400
2004-05-11	24.01	24.37	23.70	24.24	3941400
2004-05-12	24.62	24.69	23.91	24.66	3975200
2004-05-13	24.36	24.73	24.12	24.31	2303400
2004-05-14	24.28	24.79	24.01	24.46	2102400
2004-05-17	23.95	24.01	23.63	23.77	3113000
2004-05-18	24.38	24.41	23.99	24.36	3137800
2004-05-19	24.70	25.13	24.21	24.23	2508000
2004-05-20	24.23	24.23	23.71	23.87	2854600
2004-05-21	24.03	24.18	23.75	24.10	3055400
2004-05-24	24.53	25.01	24.51	24.86	4022000
2004-05-25	24.82	25.35	24.55	25.27	3353000
2004-05-26	25.41	25.49	25.12	25.22	1740000
2004-05-27	25.41	25.88	25.22	25.43	2784000
2004-05-28	25.40	25.41	25.22	25.33	1276000
2004-06-01	25.33	25.50	25.15	25.34	1891800
2004-06-02	25.37	25.65	25.28	25.54	2317200
2004-06-03	25.33	25.89	25.26	25.56	2707200
2004-06-04	25.95	26.16	25.74	25.82	2604200
2004-06-07	26.11	26.58	26.07	26.51	1972000
2004-06-08	26.24	26.77	26.11	26.65	3056200
2004-06-09	26.63	26.78	26.34	26.34	2565200
2004-06-10	26.42	26.52	26.28	26.47	1273600
2004-06-14	26.16	26.38	26.07	26.25	1289800
2004-06-15	26.28	26.90	26.28	26.67	1928600
2004-06-16	26.67	26.76	26.52	26.70	1646200
2004-06-17	26.57	26.63	26.38	26.49	1803800
2004-06-18	26.35	26.74	26.26	26.61	1281200
2004-06-21	26.65	26.71	26.37	26.40	1357200
2004-06-22	26.31	26.47	26.01	26.35	2183400
2004-06-23	26.30	26.48	26.15	26.43	2920400
2004-06-24	26.52	26.64	26.33	26.47	2769400
2004-06-25	26.42	26.75	26.32	26.45	1511000
2004-06-28	27.04	27.04	26.11	26.13	3338800
2004-06-29	26.12	26.30	26.00	26.13	2461000
2004-06-30	26.27	26.57	25.79	26.50	2929200
2004-07-01	26.59	26.68	26.12	26.36	2754600
2004-07-02	26.24	26.24	25.60	25.73	2184000
2004-07-06	25.64	25.64	25.08	25.20	3153800
2004-07-07	25.32	25.48	25.17	25.22	2202000
2004-07-08	24.94	25.05	24.69	24.69	2608600
2004-07-09	24.77	25.29	24.77	25.26	2663000
2004-07-12	25.26	25.52	25.15	25.40	1490200
2004-07-13	25.53	25.80	25.51	25.72	1761000
2004-07-14	25.65	25.95	25.49	25.63	1987400
2004-07-15	25.93	26.05	25.69	25.92	2225600
2004-07-16	26.32	26.37	25.83	25.85	1565800
2004-07-19	25.73	25.83	25.32	25.66	2608800
2004-07-20	25.66	25.91	25.65	25.71	2144200
2004-07-21	25.80	26.00	25.36	25.41	2933400
2004-07-22	25.50	25.80	24.81	25.62	5853400
2004-07-23	25.89	26.08	25.53	25.71	3122600
2004-07-26	25.72	26.04	25.47	25.72	2207400
2004-07-27	25.87	26.27	25.70	26.19	2636800
2004-07-28	26.19	26.69	26.10	26.61	2560800
2004-07-29	26.61	27.11	26.61	26.92	3059800
2004-07-30	26.88	27.01	26.59	26.64	1433200
2004-08-02	26.34	26.49	26.19	26.44	3060000
2004-08-03	26.34	26.57	26.16	26.44	2644000
2004-08-04	26.40	26.59	25.97	26.18	4097000
2004-08-05	26.18	26.19	25.24	25.32	2525400
2004-08-06	25.25	25.29	24.38	24.55	5048000
2004-08-09	24.61	24.98	24.42	24.67	2252200
2004-08-10	24.77	25.22	24.72	25.20	1986200
2004-08-11	24.96	25.37	24.76	25.26	2170400
2004-08-12	25.10	25.15	24.71	24.78	1717000
2004-08-13	24.54	24.72	24.07	24.13	3474600
2004-08-16	24.29	25.00	24.16	24.95	1918200
2004-08-17	25.40	25.48	24.80	24.90	2459800
2004-08-18	24.86	24.98	24.62	24.88	2252000
2004-08-19	24.88	24.92	24.16	24.29	3625000
2004-08-20	24.29	24.73	24.24	24.62	1847000
2004-08-23	24.59	24.81	24.50	24.64	1407800
2004-08-24	24.89	25.21	24.86	24.96	2029400
2004-08-25	24.88	25.02	24.56	25.02	2222000
2004-08-26	25.17	25.84	25.12	25.56	3717800
2004-08-27	25.48	25.72	25.30	25.68	1513400
2004-08-30	25.46	25.80	25.36	25.45	1631800
2004-08-31	25.39	25.45	25.07	25.22	2361400
2004-09-01	25.08	25.27	25.02	25.22	1581800
2004-09-02	25.25	26.21	25.24	26.18	3291600
2004-09-03	26.07	26.19	25.95	26.10	1474400
2004-09-07	26.32	26.84	26.30	26.64	2309000
2004-09-08	26.53	26.61	26.23	26.23	1842600
2004-09-09	26.28	26.46	25.82	25.89	2623800
2004-09-10	25.90	26.09	25.71	25.99	1731600
2004-09-13	26.03	26.30	25.84	25.85	2352200
2004-09-14	26.00	26.11	25.83	25.90	2094000
2004-09-15	25.69	25.79	25.39	25.45	1693000
2004-09-16	25.48	25.63	25.38	25.61	2217200
2004-09-17	25.78	25.98	25.61	25.70	1582200
2004-09-20	25.60	25.97	25.59	25.73	1600800
2004-09-21	25.78	26.10	25.72	25.93	1272800
2004-09-22	25.79	25.88	25.36	25.44	1829800
2004-09-23	25.30	25.38	24.93	25.07	2363400
2004-09-24	25.00	25.34	25.00	25.14	1125600
2004-09-27	24.94	25.04	24.77	24.86	2089000
2004-09-28	24.96	25.37	24.70	25.26	3460400
2004-09-29	25.17	26.30	25.10	26.02	5086600
2004-09-30	26.03	26.43	25.83	26.36	3048800
2004-10-01	26.37	26.79	26.33	26.64	3396600
2004-10-04	26.94	27.12	26.76	26.88	3409600
2004-10-05	26.89	26.96	26.73	26.81	2246200
2004-10-06	26.81	27.28	26.66	27.23	2916800
2004-10-07	27.19	27.38	27.04	27.06	2630800
2004-10-08	26.90	27.06	26.73	26.74	2230600
2004-10-11	26.76	27.00	26.76	26.86	1389800
2004-10-12	26.61	26.86	26.46	26.72	1430200
2004-10-13	26.71	26.84	26.22	26.52	2457600
2004-10-14	26.47	26.50	25.84	26.12	3125400
2004-10-15	26.10	26.36	26.01	26.30	2387000
2004-10-18	26.21	26.21	25.81	26.07	2141400
2004-10-19	26.33	26.87	26.10	26.18	3109000
2004-10-20	26.26	26.44	25.91	26.42	3548600
2004-10-21	25.98	26.38	25.11	25.69	8260400
2004-10-22	26.14	26.28	25.60	25.65	3295800
2004-10-25	25.50	26.17	25.49	26.06	2670000
2004-10-26	26.10	26.46	25.93	26.46	1948200
2004-10-27	26.34	26.70	26.16	26.61	1738200
2004-10-28	26.51	26.57	26.27	26.46	1475800
2004-10-29	26.51	26.73	26.35	26.55	1793800
2004-11-01	26.66	26.76	26.46	26.55	2031000
2004-11-02	26.55	26.94	26.22	26.64	3777000
2004-11-03	27.02	27.07	26.85	27.07	2832000
2004-11-04	26.86	27.73	26.85	27.66	2861400
2004-11-05	27.71	28.07	27.71	27.89	3666400
2004-11-08	27.77	28.18	27.73	28.14	2390200
2004-11-09	28.14	28.70	28.09	28.66	3440600
2004-11-10	28.66	28.66	28.23	28.33	2011200
2004-11-11	28.51	28.77	28.32	28.75	2377200
2004-11-12	28.80	28.99	28.63	28.93	2371200
2004-11-15	28.99	28.99	28.55	28.66	1265000
2004-11-16	28.47	28.62	28.36	28.48	1671400
2004-11-17	28.65	28.94	28.65	28.73	1635600
2004-11-18	28.78	29.03	28.68	28.93	1992000
2004-11-19	29.07	29.07	28.32	28.52	2667200
2004-11-22	28.41	28.73	28.18	28.56	1698800
2004-11-23	28.70	28.82	28.27	28.62	2452800
2004-11-24	28.60	29.03	28.58	28.97	1292600
2004-11-26	28.87	29.09	28.86	29.09	644400
2004-11-29	29.09	29.09	28.37	28.89	2076000
2004-11-30	28.80	28.94	28.61	28.87	2063000
2004-12-01	28.87	30.03	28.87	30.03	4242000
2004-12-02	30.02	30.02	29.54	29.83	1987000
2004-12-03	29.73	30.05	29.48	29.66	1580800
2004-12-06	29.66	29.76	29.46	29.63	1893000
2004-12-07	29.65	29.86	29.26	29.27	1558000
2004-12-08	29.29	29.41	29.08	29.37	1707000
2004-12-09	29.37	29.94	28.84	29.91	2288000
2004-12-10	29.86	30.16	29.75	29.79	1499000
2004-12-13	29.79	30.32	29.75	30.27	1486800
2004-12-14	30.27	30.63	30.22	30.62	2849000
2004-12-15	30.49	31.01	30.40	30.95	2489600
2004-12-16	30.95	31.34	30.74	31.22	2667600
2004-12-17	31.19	31.35	30.90	30.97	2507200
2004-12-20	31.07	31.60	31.03	31.03	1831000
2004-12-21	31.03	31.42	30.92	31.40	1968400
2004-12-22	31.26	31.94	31.26	31.77	2030600
2004-12-23	31.77	32.16	31.74	31.81	1793800
2004-12-27	31.86	31.86	31.19	31.44	1413600
2004-12-28	31.44	31.72	31.30	31.67	1444800
2004-12-29	31.67	31.67	31.35	31.43	1547200
2004-12-30	31.43	31.44	31.10	31.22	1682400
2004-12-31	31.23	31.34	31.05	31.15	1075800
2005-01-03	31.22	31.49	30.57	30.59	2682800
2005-01-04	30.58	30.71	29.76	29.98	2950600
2005-01-05	30.04	30.07	29.30	29.30	3011600
2005-01-06	29.51	29.79	29.30	29.34	3560000
2005-01-07	29.42	29.56	29.14	29.19	2747600
2005-01-10	28.98	29.44	28.98	29.18	2538000
2005-01-11	29.13	29.24	28.59	29.10	3489800
2005-01-12	29.10	29.39	28.90	29.32	2531200
2005-01-13	29.30	29.62	29.20	29.38	2096000
2005-01-14	29.43	29.91	29.43	29.85	1571800
2005-01-18	29.77	29.82	29.23	29.70	1774000
2005-01-19	29.65	29.87	29.54	29.56	1644800
2005-01-20	29.27	29.38	28.94	29.06	2176400
2005-01-21	29.09	29.19	28.60	28.64	2157600
2005-01-24	28.80	28.96	28.32	28.34	2069200
2005-01-25	28.53	28.96	28.47	28.58	1772000
2005-01-26	28.74	28.84	28.53	28.65	2445800
2005-01-27	28.49	28.89	27.83	28.64	2586400
2005-01-28	28.61	28.94	28.55	28.63	2719000
2005-01-31	28.99	28.99	28.71	28.85	3970600
2005-02-01	29.73	30.26	29.52	30.15	4642600
2005-02-02	30.06	30.24	29.79	29.89	11056200
2005-02-03	29.87	30.99	29.85	30.67	5199000
2005-02-04	30.46	31.37	30.46	31.33	3020200
2005-02-07	31.07	31.61	31.03	31.36	3438800
2005-02-08	31.42	31.72	31.14	31.51	1905800
2005-02-09	31.44	31.54	31.25	31.26	2036200
2005-02-10	31.32	31.33	30.91	31.22	1683600
2005-02-11	31.11	31.58	30.98	31.53	1810200
2005-02-14	31.49	31.62	31.28	31.38	1304200
2005-02-15	31.25	31.55	31.17	31.33	1404800
2005-02-16	31.33	31.66	30.95	31.66	1612000
2005-02-17	31.54	31.63	31.10	31.42	2248600
2005-02-18	31.32	31.50	31.12	31.34	1833400
2005-02-22	31.11	31.60	30.60	30.65	2115600
2005-02-23	30.68	30.88	30.54	30.84	1585800
2005-02-24	30.74	31.42	30.57	31.42	2345000
2005-02-25	31.42	32.22	31.26	32.19	3386800
2005-02-28	32.10	33.07	32.08	32.68	4026600
2005-03-01	32.57	33.30	32.49	32.90	3744400
2005-03-02	32.58	33.23	32.54	33.07	2414000
2005-03-03	33.03	33.30	32.96	32.99	2813800
2005-03-04	33.07	33.92	32.99	33.87	2932000
2005-03-07	33.75	34.10	33.28	33.40	3398200
2005-03-08	33.34	33.68	33.21	33.42	1688800
2005-03-09	33.36	33.36	32.80	32.82	2794000
2005-03-10	32.82	32.99	32.19	32.76	3130000
2005-03-11	32.78	33.07	32.60	32.68	2149000
2005-03-14	32.71	32.95	32.51	32.80	1315600
2005-03-15	32.86	33.06	32.41	32.50	1585800
2005-03-16	32.25	32.45	31.94	32.20	2376400
2005-03-17	32.42	32.81	32.40	32.56	2277600
2005-03-18	32.56	32.85	32.40	32.66	3003400
2005-03-21	32.66	32.83	32.35	32.61	1548400
2005-03-22	32.61	33.22	32.40	32.40	2501200
2005-03-23	32.40	32.40	31.33	31.35	3987600
2005-03-24	31.65	32.12	31.60	31.83	2413400
2005-03-28	31.84	31.85	31.29	31.33	2522000
2005-03-29	31.30	31.52	30.57	30.64	3245200
2005-03-30	30.64	31.02	30.55	30.82	2794600
2005-03-31	30.90	31.24	30.74	30.90	2101800
2005-04-01	31.11	31.47	30.86	30.92	3299800
2005-04-04	30.79	31.15	30.65	30.95	3182600
2005-04-05	30.95	31.30	30.95	31.15	1579200
2005-04-06	31.37	31.60	31.20	31.22	1426200
2005-04-07	31.28	31.45	31.05	31.10	2130400
2005-04-08	31.22	31.35	30.95	31.21	2742000
2005-04-11	31.38	31.46	30.99	31.03	3139200
2005-04-12	30.88	32.02	30.82	31.95	3331600
2005-04-13	31.76	31.89	31.02	31.02	2437800
2005-04-14	31.05	31.05	29.26	29.59	6518000
2005-04-15	29.63	29.94	29.46	29.58	4373000
2005-04-18	29.67	30.01	29.40	29.93	3067600
2005-04-19	30.06	30.46	30.03	30.33	3569800
2005-04-20	30.93	31.19	30.56	30.57	5005400
2005-04-21	31.03	31.25	30.07	31.21	4602000
2005-04-22	30.91	31.22	30.60	30.95	2466800
2005-04-25	31.21	31.54	30.92	31.15	2334800
2005-04-26	30.99	31.22	30.31	30.31	3146800
2005-04-27	30.12	30.20	29.50	30.04	3066200
2005-04-28	29.73	29.91	29.28	29.57	4381200
2005-04-29	29.87	30.05	29.27	29.82	3009800
2005-05-02	29.81	30.33	29.71	30.04	1824000
2005-05-03	30.04	30.20	29.80	29.95	1965200
2005-05-04	30.06	30.60	29.93	30.58	1561800
2005-05-05	30.58	30.76	30.05	30.21	2313200
2005-05-06	30.27	30.64	30.27	30.56	1766600
2005-05-09	30.60	30.85	30.47	30.85	1412400
2005-05-10	30.80	30.80	30.20	30.32	2298400
2005-05-11	30.32	30.50	29.87	30.43	1591000
2005-05-12	30.39	30.41	29.32	29.43	1951600
2005-05-13	29.36	29.67	29.11	29.46	3194800
2005-05-16	29.62	29.99	29.49	29.98	1165600
2005-05-17	30.00	30.50	29.87	30.46	3404600
2005-05-18	30.48	31.02	30.29	30.80	3520400
2005-05-19	30.82	30.88	30.56	30.81	2267000
2005-05-20	30.82	30.82	30.53	30.67	1441000
2005-05-23	30.67	30.94	30.62	30.76	2655000
2005-05-24	30.76	30.76	30.41	30.54	1596600
2005-05-25	30.39	30.39	30.06	30.16	1610400
2005-05-26	30.40	30.67	30.35	30.51	1587800
2005-05-27	30.57	30.67	30.36	30.41	1853800
2005-05-31	30.43	30.53	30.00	30.03	2926200
2005-06-01	30.10	30.74	30.02	30.57	2452400
2005-06-02	30.46	30.46	30.00	30.10	2357400
2005-06-03	29.83	29.87	29.27	29.27	3663200
2005-06-06	29.26	29.43	29.16	29.34	2665400
2005-06-07	29.41	29.89	29.38	29.52	2921400
2005-06-08	29.68	29.77	29.25	29.27	1951000
2005-06-09	29.31	29.43	28.79	28.84	3568600
2005-06-10	28.94	29.10	28.70	28.89	3012200
2005-06-13	28.92	29.39	28.90	29.10	2191200
2005-06-14	29.20	29.36	28.85	29.03	2422400
2005-06-15	29.03	29.03	28.43	28.56	3106000
2005-06-16	28.77	28.95	28.64	28.87	2976800
2005-06-17	28.95	29.10	28.82	28.96	4299800
2005-06-20	28.86	28.86	28.63	28.74	3918400
2005-06-21	28.77	29.20	28.71	29.10	3700800
2005-06-22	29.08	29.14	28.89	29.02	1922200
2005-06-23	28.90	28.97	28.28	28.30	2334200
2005-06-24	28.33	28.41	27.75	27.77	2723400
2005-06-27	27.50	27.73	27.25	27.46	2113400
2005-06-28	27.73	28.36	27.70	28.31	1975800
2005-06-29	28.35	28.48	28.09	28.24	1255400
2005-06-30	27.85	28.20	27.63	27.68	2974400
2005-07-01	27.68	28.07	27.60	27.93	1752000
2005-07-05	27.98	28.25	27.77	28.15	1142000
2005-07-06	28.16	28.25	27.82	27.90	1896800
2005-07-07	27.51	28.14	27.38	28.11	2645800
2005-07-08	28.11	28.70	27.97	28.64	1632600
2005-07-11	28.64	29.14	28.64	29.14	2423000
2005-07-12	29.07	29.09	28.73	28.83	1544200
2005-07-13	28.81	28.99	28.81	28.90	1699800
2005-07-14	28.95	29.13	28.85	28.96	1816000
2005-07-15	28.96	29.06	28.88	29.01	1460000
2005-07-18	29.01	29.36	28.98	29.21	1858400
2005-07-19	29.43	29.79	29.33	29.67	2306600
2005-07-20	29.60	30.20	29.36	30.08	2237400
2005-07-21	30.26	30.57	29.84	29.90	2892400
2005-07-22	29.90	30.06	29.51	29.75	2357600
2005-07-25	29.73	30.02	29.49	29.56	1605000
2005-07-26	29.85	30.02	29.58	29.97	2463800
2005-07-27	30.07	30.12	29.81	30.02	1697400
2005-07-28	30.05	30.51	29.99	30.47	1895800
2005-07-29	30.44	30.52	30.22	30.32	1646000
2005-08-01	30.64	30.91	30.62	30.67	3953800
2005-08-02	30.72	30.72	30.54	30.62	2961200
2005-08-03	30.57	30.97	30.38	30.69	3119200
2005-08-04	30.62	30.71	30.39	30.54	2182200
2005-08-05	30.49	30.64	30.37	30.43	1322000
2005-08-08	30.49	30.66	30.49	30.54	1375200
2005-08-09	30.54	30.84	30.54	30.76	3027400
2005-08-10	30.91	31.28	30.88	31.00	2399800
2005-08-11	31.00	31.24	30.99	31.24	1901400
2005-08-12	31.03	31.13	30.65	30.95	1624600
2005-08-15	30.91	31.12	30.76	31.01	1144200
2005-08-16	30.84	30.84	30.45	30.50	2392000
2005-08-17	30.47	30.69	30.27	30.59	1303000
2005-08-18	30.45	30.56	30.31	30.42	1100400
2005-08-19	30.64	30.82	30.52	30.67	1530600
2005-08-22	30.84	31.05	30.45	30.64	1602000
2005-08-23	30.51	30.65	30.19	30.20	1838000
2005-08-24	30.20	30.41	29.96	29.98	1532000
2005-08-25	29.93	30.26	29.89	30.00	1550800
2005-08-26	30.12	30.13	29.81	30.00	1644600
2005-08-29	29.97	30.19	29.84	30.12	1381600
2005-08-30	30.06	30.16	29.83	30.07	2285000
2005-08-31	30.09	30.91	30.00	30.88	2264800
2005-09-01	30.89	31.33	30.88	31.15	2591400
2005-09-02	31.42	31.65	31.09	31.19	1226200
2005-09-06	31.42	31.76	31.32	31.67	1531100
2005-09-07	31.65	31.92	31.59	31.76	1439100
2005-09-08	31.77	31.77	31.44	31.51	1491200
2005-09-09	31.67	31.98	31.55	31.85	1239000
2005-09-12	32.06	32.30	31.78	32.19	1743500
2005-09-13	32.20	32.20	31.80	31.86	1112700
2005-09-14	31.87	31.87	31.06	31.18	2194400
2005-09-15	31.18	31.22	30.48	30.70	2603500
2005-09-16	30.71	30.88	30.19	30.71	2569500
2005-09-19	30.80	30.81	30.08	30.23	1381200
2005-09-20	30.29	30.45	29.69	29.99	1537400
2005-09-21	29.82	29.94	29.41	29.60	2098200
2005-09-22	30.10	30.82	29.69	30.62	4306800
2005-09-23	30.64	30.93	30.26	30.57	1646300
2005-09-26	30.18	30.41	29.25	29.68	3926200
2005-09-27	29.83	30.01	29.52	29.94	1605200
2005-09-28	29.94	30.01	29.09	29.21	2122800
2005-09-29	29.09	29.29	28.79	29.15	2128300
2005-09-30	29.20	29.75	29.10	29.66	1605200
2005-10-03	30.24	30.24	29.45	29.48	1815900
2005-10-04	29.60	29.77	29.12	29.12	1830000
2005-10-05	29.12	29.22	28.74	28.93	2176300
2005-10-06	28.93	28.94	28.33	28.59	1877100
2005-10-07	28.84	29.53	28.77	29.10	1432700
2005-10-10	29.13	29.29	28.35	28.50	1634400
2005-10-11	28.66	28.79	28.22	28.32	1249000
2005-10-12	28.32	28.45	27.94	28.25	1420800
2005-10-13	28.08	28.45	27.99	28.38	1442900
2005-10-14	28.58	28.77	28.23	28.54	1800700
2005-10-17	28.54	28.82	28.49	28.63	1656500
2005-10-18	28.67	28.75	28.20	28.20	1309800
2005-10-19	27.89	28.70	27.59	28.70	1847200
2005-10-20	29.47	29.95	28.55	28.79	4223000
2005-10-21	28.79	29.23	28.16	28.49	2201000
2005-10-24	28.67	29.37	28.60	29.32	2140400
2005-10-25	29.40	29.87	29.00	29.33	1504800
2005-10-26	29.33	29.75	29.25	29.38	1338700
2005-10-27	29.35	29.36	28.75	29.01	1631300
2005-10-28	29.16	29.18	28.76	29.10	2385300
2005-10-31	29.10	29.47	29.10	29.32	2371500
2005-11-01	29.18	29.22	28.65	28.90	2669200
2005-11-02	28.98	29.20	28.84	29.20	2371800
2005-11-03	29.48	29.86	29.43	29.55	2933000
2005-11-04	29.75	29.77	29.21	29.32	1454900
2005-11-07	29.49	29.62	29.35	29.50	1963600
2005-11-08	29.50	29.91	29.30	29.77	1923600
2005-11-09	29.60	30.13	29.60	29.70	1169200
2005-11-10	29.79	30.36	29.73	30.25	1942600
2005-11-11	30.41	30.71	30.27	30.60	1248700
2005-11-14	30.55	30.56	30.22	30.27	1028800
2005-11-15	30.18	30.55	30.18	30.30	1309400
2005-11-16	30.41	30.63	30.27	30.46	964400
2005-11-17	30.62	30.83	30.43	30.82	1210000
2005-11-18	31.03	31.12	30.72	30.84	1296700
2005-11-21	31.02	31.02	30.60	30.81	1323400
2005-11-22	30.60	31.13	30.52	31.12	1310800
2005-11-23	31.02	31.34	30.85	31.19	1812900
2005-11-25	31.29	31.34	31.00	31.03	626800
2005-11-28	31.13	31.21	30.53	30.61	1088500
2005-11-29	30.95	31.11	30.71	30.72	1276200
2005-11-30	30.84	30.98	30.67	30.74	1219900
2005-12-01	31.02	31.78	30.91	31.78	2035500
2005-12-02	31.81	31.81	31.44	31.57	1433200
2005-12-05	31.50	31.73	31.28	31.57	1845800
2005-12-06	31.62	31.67	31.31	31.38	1306300
2005-12-07	31.36	31.36	30.46	30.59	1592800
2005-12-08	30.60	30.91	30.39	30.57	1143300
2005-12-09	30.84	31.12	30.72	31.00	1760100
2005-12-12	31.11	31.39	31.02	31.06	900700
2005-12-13	31.05	31.44	31.02	31.14	1386500
2005-12-14	31.29	31.69	31.28	31.47	1300800
2005-12-15	31.61	31.81	31.39	31.53	1676300
2005-12-16	31.81	32.18	31.56	31.69	2071400
2005-12-19	31.80	31.81	31.06	31.14	1293700
2005-12-20	31.33	31.67	31.20	31.36	1924700
2005-12-21	31.69	32.12	31.56	31.87	1492500
2005-12-22	32.00	32.15	31.91	31.99	1026200
2005-12-23	31.88	31.96	31.66	31.87	546700
2005-12-27	31.89	32.11	31.44	31.44	747200
2005-12-28	31.45	31.99	31.35	31.92	1303300
2005-12-29	31.88	31.99	31.57	31.57	696700
2005-12-30	31.57	31.57	31.30	31.32	558100
2006-01-03	31.33	31.43	30.88	31.40	2084600
2006-01-04	31.33	32.01	31.06	31.99	1909400
2006-01-05	31.81	32.00	31.57	31.82	1371000
2006-01-06	32.13	32.30	31.81	31.81	1690700
2006-01-09	31.81	32.60	31.73	32.59	1720500
2006-01-10	32.40	32.40	31.95	32.09	1402600
2006-01-11	32.16	32.52	31.88	32.49	1164000
2006-01-12	32.33	32.33	31.83	31.88	1665200
2006-01-13	32.54	33.34	31.19	31.32	2109000
2006-01-17	30.64	30.88	30.36	30.59	3017500
2006-01-18	30.58	30.60	30.19	30.34	2492600
2006-01-19	30.64	30.97	30.50	30.70	2872400
2006-01-20	31.03	31.03	29.90	30.01	2293900
2006-01-23	30.18	30.33	29.81	30.15	1803500
2006-01-24	30.28	30.95	30.25	30.88	1853400
2006-01-25	30.93	31.02	30.49	30.94	2584600
2006-01-26	31.41	31.42	28.64	29.60	6993700
2006-01-27	29.88	30.49	29.85	30.26	4883900
2006-01-30	30.26	30.87	30.15	30.79	3297300
2006-01-31	30.60	30.74	30.36	30.46	3419800
2006-02-01	30.57	30.72	30.45	30.62	2379300
2006-02-02	30.53	30.95	30.50	30.80	2947000
2006-02-03	30.60	30.95	30.48	30.71	1799700
2006-02-06	30.02	30.65	30.02	30.54	1424200
2006-02-07	30.35	30.56	30.06	30.14	1071100
2006-02-08	30.13	30.37	29.90	30.27	934500
2006-02-09	30.25	30.50	29.92	29.97	1035700
2006-02-10	29.87	30.48	29.77	30.31	1827800
2006-02-13	30.10	30.43	29.92	30.11	851700
2006-02-14	30.28	31.06	29.88	31.01	1712400
2006-02-15	31.01	31.37	30.74	31.35	1571200
2006-02-16	31.54	31.67	31.27	31.57	1051400
2006-02-17	31.57	31.84	31.45	31.66	1422000
2006-02-21	31.79	31.81	31.54	31.72	1278900
2006-02-22	31.81	32.34	31.77	32.31	1779200
2006-02-23	32.47	33.05	32.27	32.74	4183400
2006-02-24	32.66	32.72	32.45	32.67	1220800
2006-02-27	32.64	32.74	32.44	32.47	1160800
2006-02-28	32.24	32.34	31.62	31.83	1711300
2006-03-01	31.95	32.66	31.85	32.55	1181100
2006-03-02	32.31	32.42	31.95	32.13	1262600
2006-03-03	32.04	32.51	31.90	32.16	753300
2006-03-06	32.16	32.47	31.64	31.73	1318100
2006-03-07	31.77	32.34	31.66	31.99	1080500
2006-03-08	32.03	32.12	31.50	32.04	1006800
2006-03-09	31.99	32.00	31.50	31.57	1430400
2006-03-10	31.57	32.30	31.54	32.30	935800
2006-03-13	32.29	32.40	31.97	32.05	895000
2006-03-14	32.00	32.72	31.95	32.64	1530000
2006-03-15	32.68	32.95	32.48	32.94	1319200
2006-03-16	32.97	33.40	32.85	33.07	1698500
2006-03-17	33.44	33.64	33.32	33.37	1916800
2006-03-20	33.49	33.73	33.34	33.41	1274000
2006-03-21	33.35	33.49	32.71	32.77	1084000
2006-03-22	32.69	33.36	32.69	33.33	928700
2006-03-23	33.20	33.20	32.68	32.89	1314500
2006-03-24	33.02	33.79	33.02	33.71	1358100
2006-03-27	33.63	34.15	33.60	33.80	2470300
2006-03-28	33.87	34.52	33.81	33.86	2422600
2006-03-29	33.16	33.47	32.83	33.32	2483800
2006-03-30	33.28	33.59	32.37	32.71	2748800
2006-03-31	32.86	32.93	32.34	32.42	1768600
2006-04-03	32.30	33.30	32.30	32.59	1784100
2006-04-04	32.59	33.49	32.29	33.21	1734600
2006-04-05	33.38	33.86	33.09	33.68	1416900
2006-04-06	33.79	33.94	33.05	33.36	1575000
2006-04-07	33.55	33.75	32.80	33.20	1328900
2006-04-10	33.27	33.58	33.00	33.27	1163500
2006-04-11	33.27	33.55	32.54	32.66	1412400
2006-04-12	32.63	33.40	32.58	33.30	1434600
2006-04-13	33.34	33.59	32.78	32.83	1065900
2006-04-17	32.93	33.26	32.76	32.99	1258400
2006-04-18	33.26	34.66	33.03	34.57	2188700
2006-04-19	34.52	34.84	34.29	34.78	1892200
2006-04-20	34.86	35.65	34.72	35.18	2744100
2006-04-21	36.41	36.45	33.76	34.14	5401200
2006-04-24	34.14	34.23	33.61	33.66	2435800
2006-04-25	33.84	33.88	32.97	33.15	2944700
2006-04-26	33.43	34.65	33.41	34.60	2724300
2006-04-27	34.52	34.60	34.10	34.17	2995900
2006-04-28	33.96	34.32	33.85	33.94	2190700
2006-05-01	34.15	34.79	34.13	34.52	2167700
2006-05-02	34.68	35.32	34.44	35.30	2110100
2006-05-03	35.61	35.93	35.53	35.93	3363100
2006-05-04	36.19	36.58	36.14	36.43	2668900
2006-05-05	36.46	36.73	36.42	36.48	1651700
2006-05-08	36.48	37.12	36.48	36.81	2084600
2006-05-09	36.83	36.93	36.32	36.48	1449300
2006-05-10	36.45	36.97	36.31	36.93	1525700
2006-05-11	37.11	38.01	36.57	36.95	3340900
2006-05-12	37.00	37.01	36.28	36.33	3285700
2006-05-15	36.07	36.40	35.83	36.31	4174400
2006-05-16	36.40	36.74	35.97	36.16	1179400
2006-05-17	36.00	36.02	35.23	35.46	2201400
2006-05-18	35.55	35.69	34.83	34.88	2218200
2006-05-19	35.18	35.19	34.48	34.86	2891200
2006-05-22	34.86	34.91	33.75	34.37	2416900
2006-05-23	35.84	35.86	34.46	34.51	2696100
2006-05-24	34.82	35.00	33.98	34.69	2409900
2006-05-25	34.96	35.14	34.70	35.13	1529900
2006-05-26	35.23	35.48	35.07	35.32	2348100
2006-05-30	35.21	35.33	34.22	34.24	2596900
2006-05-31	33.82	33.88	33.22	33.83	5308400
2006-06-01	33.84	34.43	33.62	34.40	2515500
2006-06-02	34.72	34.87	34.27	34.34	2033000
2006-06-05	34.13	34.32	33.18	33.19	2558100
2006-06-06	33.34	33.89	32.57	32.82	3271200
2006-06-07	32.74	32.85	31.76	31.78	4332000
2006-06-08	31.78	31.86	30.06	31.32	6096400
2006-06-09	31.43	31.95	31.39	31.54	2090500
2006-06-12	31.54	31.75	30.53	30.62	1590300
2006-06-13	30.53	31.12	30.13	30.68	2869800
2006-06-14	30.62	31.23	30.49	31.09	2462900
2006-06-15	31.36	32.39	31.34	32.23	3018400
2006-06-16	32.16	32.41	31.98	32.00	2547500
2006-06-19	32.39	32.54	31.85	32.00	2779300
2006-06-20	31.96	32.32	31.66	31.90	1714500
2006-06-21	31.81	32.17	31.71	31.95	2123400
2006-06-22	31.92	32.02	31.42	31.52	1682800
2006-06-23	31.42	32.21	31.03	31.85	1561100
2006-06-26	31.85	32.39	31.81	32.37	1069600
2006-06-27	32.37	32.58	31.85	31.85	1497800
2006-06-28	32.01	32.36	31.78	32.30	1613600
2006-06-29	32.40	33.40	32.36	33.33	1638900
2006-06-30	33.33	33.44	32.97	33.19	1580700
2006-07-03	33.61	33.61	33.29	33.55	638200
2006-07-05	33.55	33.55	32.61	32.83	1898900
2006-07-06	32.83	33.00	32.24	32.39	2012800
2006-07-07	32.40	32.40	31.41	31.50	2516700
2006-07-10	31.62	31.85	31.39	31.49	2469100
2006-07-11	31.34	31.45	30.90	31.15	3006000
2006-07-12	31.15	31.17	30.74	30.91	2788000
2006-07-13	30.63	30.65	29.86	29.87	3392100
2006-07-14	29.98	29.98	28.39	28.90	4724200
2006-07-17	28.90	29.26	28.51	28.65	3015600
2006-07-18	28.71	29.05	28.23	28.60	2671800
2006-07-19	28.80	29.85	28.59	29.42	4149500
2006-07-20	29.36	29.60	28.29	28.36	2918500
2006-07-21	28.55	28.63	27.89	27.97	3350100
2006-07-24	28.30	28.66	28.20	28.46	3715100
2006-07-25	28.46	28.73	28.20	28.50	3461100
2006-07-26	28.39	28.60	28.15	28.29	3016200
2006-07-27	28.45	28.78	28.07	28.16	2839000
2006-07-28	28.55	28.55	27.11	27.82	6532000
2006-07-31	27.82	27.86	27.58	27.77	2764100
2006-08-01	27.73	27.85	27.25	27.38	2853400
2006-08-02	27.54	28.24	27.49	28.19	2696700
2006-08-03	28.56	29.79	28.52	29.46	4794500
2006-08-04	30.26	30.43	29.36	29.36	4542400
2006-08-07	29.31	29.56	29.02	29.38	3186700
2006-08-08	29.40	29.48	29.05	29.18	2278700
2006-08-09	29.30	29.36	28.51	28.52	4257900
2006-08-10	28.53	29.08	28.33	28.80	2299800
2006-08-11	28.46	28.88	28.46	28.70	2151600
2006-08-14	28.70	28.78	27.98	28.06	3048900
2006-08-15	28.18	28.78	28.12	28.78	3272600
2006-08-16	28.98	30.09	28.98	30.03	2808600
2006-08-17	29.87	30.29	29.77	29.86	2709100
2006-08-18	30.26	30.64	29.88	30.21	2305300
2006-08-21	30.10	30.10	29.39	29.52	1627300
2006-08-22	29.40	29.92	29.40	29.77	1454200
2006-08-23	29.74	29.91	28.78	28.91	2577400
2006-08-24	28.90	29.25	28.62	28.87	2133600
2006-08-25	28.70	29.10	28.66	28.91	1313800
2006-08-28	28.87	29.30	28.83	29.04	1779600
2006-08-29	29.08	29.36	29.01	29.25	1591000
2006-08-30	29.25	29.34	28.79	29.00	2296200
2006-08-31	29.16	29.61	29.07	29.50	1927100
2006-09-01	29.50	30.22	29.50	29.94	2010100
2006-09-05	29.94	30.38	29.67	30.27	2267600
2006-09-06	29.99	30.25	29.87	29.99	1846100
2006-09-07	29.80	29.81	29.36	29.67	3243400
2006-09-08	29.63	29.93	29.60	29.75	1910900
2006-09-11	29.74	29.75	28.85	28.90	3373000
2006-09-12	28.87	29.07	28.39	29.06	4741100
2006-09-13	29.23	29.97	29.16	29.87	3492100
2006-09-14	30.44	30.44	29.92	29.95	3367500
2006-09-15	30.10	30.25	29.90	29.90	3049600
2006-09-18	29.91	30.29	29.75	30.12	2340600
2006-09-19	30.26	30.26	29.78	30.07	1703200
2006-09-20	30.07	30.07	29.56	29.63	2366800
2006-09-21	29.56	29.63	28.63	28.81	2904300
2006-09-22	28.78	28.86	28.01	28.62	4226300
2006-09-25	28.50	29.02	28.36	28.97	2041300
2006-09-26	29.05	29.56	28.82	29.23	4506500
2006-09-27	29.47	30.00	29.29	29.86	2248200
2006-09-28	29.86	30.06	29.56	29.94	1730300
2006-09-29	30.02	30.07	29.46	29.46	1262600
2006-10-02	29.48	30.56	29.43	30.01	3506500
2006-10-03	29.90	30.39	29.67	30.22	2683700
2006-10-04	30.08	30.34	29.95	30.01	2471300
2006-10-05	29.88	31.02	29.79	30.67	3811400
2006-10-06	30.48	31.24	30.22	31.19	2731400
2006-10-09	31.15	31.49	30.65	31.21	1926400
2006-10-10	31.21	31.50	31.19	31.39	1797000
2006-10-11	31.39	31.39	31.03	31.19	2225400
2006-10-12	31.22	31.37	30.91	31.12	3279200
2006-10-13	31.03	31.46	30.87	31.24	1967400
2006-10-16	31.09	32.17	31.09	31.97	3036300
2006-10-17	31.70	31.79	31.03	31.73	2556400
2006-10-18	32.05	32.39	31.28	31.41	2937000
2006-10-19	31.03	31.22	30.22	30.50	3654500
2006-10-20	29.99	29.99	28.78	29.56	6190700
2006-10-23	28.97	29.76	28.97	29.74	2578200
2006-10-24	29.41	29.95	29.41	29.79	3263200
2006-10-25	29.83	30.19	29.72	29.85	3058300
2006-10-26	30.02	30.36	29.94	30.18	3342900
2006-10-27	28.70	29.21	27.81	29.05	12430600
2006-10-30	28.21	28.82	28.17	28.51	4019200
2006-10-31	28.20	28.63	28.16	28.48	4344100
2006-11-01	28.47	28.75	28.32	28.63	4322800
2006-11-02	28.43	28.61	28.35	28.56	3601800
2006-11-03	28.51	28.73	28.46	28.60	3226900
2006-11-06	28.41	28.70	28.32	28.52	2620300
2006-11-07	28.44	29.00	28.42	28.90	2488200
2006-11-08	28.65	29.09	28.55	29.07	2794000
2006-11-09	28.99	29.08	28.84	28.90	3300000
2006-11-10	28.85	29.09	28.77	29.06	1769900
2006-11-13	28.90	29.21	28.82	29.11	2031600
2006-11-14	29.11	29.41	29.01	29.39	2520400
2006-11-15	29.39	29.84	29.26	29.71	2665800
2006-11-16	29.83	30.12	29.74	29.88	1991700
2006-11-17	29.65	29.84	29.32	29.79	2022700
2006-11-20	29.70	29.91	29.65	29.73	1784100
2006-11-21	29.25	30.43	29.25	30.37	2336000
2006-11-22	30.38	30.83	30.31	30.63	1759300
2006-11-24	30.45	30.63	30.30	30.43	550500
2006-11-27	30.22	30.29	29.42	29.53	2240500
2006-11-28	29.58	29.58	29.11	29.50	2113700
2006-11-29	29.60	29.99	29.50	29.93	1548700
2006-11-30	29.93	30.30	29.69	30.26	2409900
2006-12-01	30.29	30.42	29.41	29.71	3319400
2006-12-04	29.71	29.88	29.35	29.74	2408900
2006-12-05	29.69	30.27	29.59	30.15	4187100
2006-12-06	30.22	30.85	30.12	30.64	2481600
2006-12-07	30.64	31.37	30.64	30.64	3340200
2006-12-08	31.03	32.27	30.95	31.61	4752900
2006-12-11	31.62	31.65	30.97	31.11	3198400
2006-12-12	31.04	31.22	30.53	30.78	2368400
2006-12-13	30.84	30.91	30.25	30.26	2362400
2006-12-14	30.27	30.71	29.97	30.50	3460500
2006-12-15	30.91	30.91	30.29	30.39	4362500
2006-12-18	30.64	30.72	30.41	30.46	2510600
2006-12-19	30.46	30.72	30.19	30.54	1909900
2006-12-20	30.54	30.83	30.53	30.60	2492500
2006-12-21	30.53	30.60	30.04	30.12	2175800
2006-12-22	30.09	30.26	29.63	29.82	1144300
2006-12-26	29.68	29.79	29.50	29.63	1295300
2006-12-27	29.98	30.50	29.91	30.43	1407600
2006-12-28	30.26	30.76	30.26	30.46	1574300
2006-12-29	30.39	30.74	30.32	30.36	1161300
2007-01-03	30.61	30.71	29.91	30.11	1709400
2007-01-04	30.11	30.19	29.67	30.06	1542600
2007-01-05	30.57	30.74	30.26	30.56	2391900
2007-01-08	30.51	30.94	30.26	30.74	2084400
2007-01-09	30.79	31.34	30.71	31.19	2382900
2007-01-10	31.19	31.62	30.65	31.45	1904800
2007-01-11	31.46	31.61	31.29	31.42	2490300
2007-01-12	31.32	31.61	31.24	31.57	1368000
2007-01-16	31.54	31.61	31.17	31.51	1952700
2007-01-17	31.57	31.94	31.54	31.74	1669000
2007-01-18	31.92	32.23	31.72	31.86	1631700
2007-01-19	32.08	32.30	31.98	32.19	1414300
2007-01-22	32.21	32.35	31.54	31.73	1567900
2007-01-23	31.64	32.37	31.43	32.33	1257400
2007-01-24	32.32	32.43	32.19	32.19	1768300
2007-01-25	32.17	32.70	31.99	32.26	1983200
2007-01-26	32.22	32.42	32.14	32.38	2127900
2007-01-29	32.23	32.37	31.55	31.73	3009400
2007-01-30	31.75	32.51	31.75	32.40	2749400
2007-01-31	33.09	34.05	32.93	33.27	4892300
2007-02-01	33.32	33.55	33.20	33.47	2185300
2007-02-02	33.51	34.13	33.40	34.01	2158900
2007-02-05	33.64	33.92	33.23	33.65	1383600
2007-02-06	33.79	33.99	33.59	33.71	1256400
2007-02-07	33.09	33.91	33.00	33.85	2222700
2007-02-08	33.85	33.85	33.30	33.40	2323000
2007-02-09	33.32	33.47	32.75	32.79	1683900
2007-02-12	32.87	33.16	32.81	32.99	1207585
2007-02-13	32.85	33.30	32.85	33.20	1514191
2007-02-14	33.25	33.35	33.06	33.21	2087490
2007-02-15	33.36	34.28	33.23	34.23	4016100
2007-02-16	34.23	34.49	34.06	34.44	2038900
2007-02-20	34.25	34.52	34.01	34.44	1466200
2007-02-21	34.37	34.44	34.18	34.36	1068500
2007-02-22	34.37	34.65	34.35	34.58	1432600
2007-02-23	34.44	35.12	34.35	35.07	1886500
2007-02-26	35.30	35.39	34.65	35.00	1869036
2007-02-27	34.53	34.92	31.88	33.18	4010600
2007-02-28	33.15	33.92	33.02	33.59	2725200
2007-03-01	32.89	33.61	32.31	33.42	3145909
2007-03-02	33.42	33.63	32.92	33.06	2193800
2007-03-05	32.40	33.16	32.32	32.72	2298600
2007-03-06	32.95	33.51	32.83	33.35	1738300
2007-03-07	33.35	34.02	33.20	33.56	2654900
2007-03-08	33.75	34.03	33.23	33.47	2728900
2007-03-09	33.55	33.79	32.87	33.02	2452800
2007-03-12	32.90	33.28	32.89	33.23	1403000
2007-03-13	32.97	33.15	32.63	32.82	2224200
2007-03-14	32.94	33.26	32.54	33.16	1858700
2007-03-15	33.05	33.43	32.93	33.29	1202000
2007-03-16	33.90	33.95	33.16	33.33	2148400
2007-03-19	33.43	34.10	33.43	34.02	2680300
2007-03-20	33.93	34.42	33.87	34.37	1315800
2007-03-21	34.37	35.03	34.19	34.99	2280000
2007-03-22	35.10	35.10	34.73	35.02	1554800
2007-03-23	35.00	35.35	34.92	35.24	972200
2007-03-26	35.10	35.31	34.48	35.17	1175100
2007-03-27	33.44	34.33	33.39	33.99	3352100
2007-03-28	33.72	33.89	32.89	33.27	3441800
2007-03-29	33.71	33.92	33.37	33.61	1499180
2007-03-30	33.70	34.10	33.60	33.65	1965539
2007-04-02	33.91	34.30	33.74	34.16	2262700
2007-04-03	34.27	34.39	34.04	34.12	2774090
2007-04-04	34.14	34.19	33.83	34.01	2184647
2007-04-05	33.78	33.99	33.66	33.83	1903500
2007-04-09	33.85	34.01	33.72	33.94	1938984
2007-04-10	34.06	34.65	33.89	34.58	1981000
2007-04-11	34.58	34.74	34.10	34.20	1566125
2007-04-12	34.21	34.85	34.05	34.81	2714533
2007-04-13	34.71	34.87	34.37	34.71	1674937
2007-04-16	34.89	35.22	34.75	34.87	1559500
2007-04-17	34.88	34.91	34.58	34.72	1380900
2007-04-18	34.55	35.00	34.11	34.80	1662900
2007-04-19	34.20	35.07	34.20	34.34	1426672
2007-04-20	35.02	35.67	34.99	35.23	2859300
2007-04-23	35.28	35.69	35.16	35.41	1965455
2007-04-24	35.61	35.65	34.93	35.07	1762872
2007-04-25	35.19	35.48	34.88	35.33	1646222
2007-04-26	35.17	35.75	35.06	35.73	1928766
2007-04-27	35.73	37.06	35.36	35.72	4563899
2007-04-30	35.69	35.69	34.64	34.64	3231403
2007-05-01	35.24	35.42	34.73	34.91	2663385
2007-05-02	35.04	35.79	35.04	35.49	1818163
2007-05-03	35.52	35.88	35.46	35.77	2148240
2007-05-04	35.96	36.01	35.61	36.00	1991500
2007-05-07	36.00	36.00	35.62	35.76	1082600
2007-05-08	35.61	36.04	35.48	36.01	962900
2007-05-09	35.61	36.83	35.53	36.73	2445900
2007-05-10	36.48	36.54	35.64	35.90	2593610
2007-05-11	35.96	36.41	35.86	36.18	1910600
2007-05-14	36.26	36.77	36.11	36.16	1097200
2007-05-15	37.66	39.67	37.63	38.24	11904009
2007-05-16	37.83	38.23	37.45	38.02	3351500
2007-05-17	37.76	38.02	37.47	37.92	1635051
2007-05-18	38.11	38.42	37.89	38.04	2822113
2007-05-21	38.73	38.73	37.85	37.94	3201400
2007-05-22	37.56	38.17	37.32	37.91	3953476
2007-05-23	38.28	38.28	37.54	37.59	1977100
2007-05-24	37.57	38.08	37.35	37.52	1832550
2007-05-25	37.52	37.99	37.47	37.82	1931200
2007-05-29	38.13	38.79	37.78	38.20	2882800
2007-05-30	37.82	38.55	37.70	38.55	1442900
2007-05-31	38.79	40.01	38.63	39.82	4619500
2007-06-01	41.03	41.12	39.46	40.10	2613600
2007-06-04	39.94	40.19	39.55	40.09	1236400
2007-06-05	39.87	40.15	39.74	40.07	1444500
2007-06-06	39.90	39.90	38.87	39.16	2247876
2007-06-07	39.16	39.91	38.94	38.97	4178100
2007-06-08	38.97	39.68	38.87	39.68	2310100
2007-06-11	39.38	39.91	38.70	39.71	2703300
2007-06-12	39.39	39.59	38.82	38.94	2802400
2007-06-13	39.11	41.09	39.11	41.02	3916500
2007-06-14	41.03	41.11	40.50	40.69	3176500
2007-06-15	40.73	40.92	40.38	40.62	3712500
2007-06-18	41.34	42.67	41.15	42.47	4318260
2007-06-19	42.18	42.88	42.01	42.66	3182635
2007-06-20	42.71	43.93	42.33	43.09	6307600
2007-06-21	42.85	43.72	42.37	43.44	5217200
2007-06-22	43.13	43.68	42.75	43.23	14231275
2007-06-25	43.23	43.35	42.50	42.64	3093200
2007-06-26	42.98	42.98	41.81	41.95	3019495
2007-06-27	41.81	42.51	41.33	42.42	2521967
2007-06-28	42.28	42.93	42.05	42.48	1714500
2007-06-29	42.54	43.00	42.21	42.53	2095850
2007-07-02	42.61	43.20	42.53	43.12	2119000
2007-07-03	43.07	43.35	42.85	43.25	1040400
2007-07-05	42.99	43.23	42.54	42.78	1715300
2007-07-06	42.96	43.32	42.51	42.58	2586400
2007-07-09	42.59	43.14	42.56	43.02	1884700
2007-07-10	42.63	43.07	42.40	42.52	2998000
2007-07-11	42.31	43.08	42.28	42.46	2035600
2007-07-12	42.57	43.04	42.46	42.87	2158600
2007-07-13	42.94	43.35	42.63	42.82	1698500
2007-07-16	42.82	43.61	42.68	43.35	1706767
2007-07-17	43.96	43.96	42.91	43.30	1897400
2007-07-18	43.02	43.64	42.91	43.44	1960213
2007-07-19	43.52	43.64	43.21	43.21	1905844
2007-07-20	42.82	42.85	42.30	42.41	2237600
2007-07-23	42.71	42.99	42.38	42.52	1570943
2007-07-24	42.14	42.40	40.98	41.12	2382882
2007-07-25	41.27	41.35	39.46	40.29	3589725
2007-07-26	40.07	40.34	38.34	39.32	4079528
2007-07-27	38.55	39.48	36.59	37.35	5642900
2007-07-30	40.61	40.61	38.61	40.16	6735166
2007-07-31	40.32	40.62	38.85	39.04	4291998
2007-08-01	38.39	39.47	37.94	39.30	4433464
2007-08-02	39.43	40.23	39.36	40.19	2563747
2007-08-03	40.11	40.19	38.80	38.86	2456601
2007-08-06	39.01	40.11	38.71	40.11	3242129
2007-08-07	39.72	39.85	38.91	39.53	2985754
2007-08-08	39.69	39.87	39.02	39.60	2641842
2007-08-09	38.82	39.42	37.52	37.63	4192416
2007-08-10	37.47	38.11	36.31	37.58	5310167
2007-08-13	37.63	39.36	37.58	38.66	3229600
2007-08-14	38.66	38.97	37.08	37.40	3337590
2007-08-15	36.94	38.08	36.84	37.32	3411831
2007-08-16	37.03	37.24	34.54	36.62	6645158
2007-08-17	37.04	39.56	37.04	37.58	3733666
2007-08-20	37.70	38.59	37.60	38.31	2436397
2007-08-21	38.09	39.26	38.09	38.76	2500500
2007-08-22	38.95	40.12	38.79	39.77	2290200
2007-08-23	39.95	39.98	38.98	39.18	1920700
2007-08-24	39.20	40.40	39.20	40.39	2450900
2007-08-27	40.30	40.36	39.44	39.56	1205000
2007-08-28	39.18	39.30	38.04	38.08	1972300
2007-08-29	38.34	39.38	38.15	39.32	1724500
2007-08-30	39.12	40.34	38.79	39.90	1838000
2007-08-31	40.25	40.67	39.82	40.29	1693500
2007-09-04	40.29	40.91	39.84	40.67	2340500
2007-09-05	40.09	40.67	39.64	40.07	2460400
2007-09-06	40.06	40.94	40.06	40.81	1977600
2007-09-07	40.19	40.27	39.44	39.96	2374700
2007-09-10	40.15	40.53	39.21	39.75	1340500
2007-09-11	40.00	40.53	39.68	40.36	1512900
2007-09-12	40.17	40.66	39.77	39.85	1509900
2007-09-13	40.11	40.57	39.84	40.20	1400200
2007-09-14	39.88	40.67	39.81	40.59	1450300
2007-09-17	40.69	41.00	39.82	40.35	1769900
2007-09-18	40.57	42.18	40.45	42.05	2212300
2007-09-19	42.27	42.54	41.71	42.19	2307400
2007-09-20	42.09	42.34	41.60	41.73	1762700
2007-09-21	41.88	42.00	41.49	41.74	4101800
2007-09-24	41.74	42.09	41.52	41.71	2512100
2007-09-25	41.40	41.73	41.17	41.61	2046451
2007-09-26	41.73	42.16	41.23	41.39	2783700
2007-09-27	41.47	42.55	41.12	41.88	2861000
2007-09-28	41.71	42.50	41.43	42.26	1935900
2007-10-01	42.04	42.67	41.89	42.58	1226800
2007-10-02	42.61	42.68	41.97	42.12	1498976
2007-10-03	41.92	42.01	40.18	41.39	5165800
2007-10-04	41.78	41.84	41.40	41.77	2047500
2007-10-05	42.09	43.23	42.03	43.09	2245400
2007-10-08	42.86	43.40	42.26	42.40	1750500
2007-10-09	42.43	42.61	41.77	42.15	1455405
2007-10-10	42.14	42.34	41.33	42.12	1564800
2007-10-11	42.40	42.54	41.17	41.33	2622900
2007-10-12	41.27	41.54	40.86	41.18	1507732
2007-10-15	41.04	41.20	40.31	40.79	1581100
2007-10-16	40.73	40.90	40.34	40.70	1782500
2007-10-17	41.11	41.12	39.86	40.19	1769700
2007-10-18	40.06	40.82	39.91	40.63	1568500
2007-10-19	40.22	40.30	38.39	38.39	2739000
2007-10-22	37.90	38.95	37.87	38.77	2235300
2007-10-23	38.91	39.74	38.01	39.72	2116200
2007-10-24	39.51	40.01	38.91	39.40	2800800
2007-10-25	39.25	39.67	38.18	38.56	2829000
2007-10-26	39.22	39.65	38.91	39.52	2723500
2007-10-29	39.81	40.49	39.56	40.29	1528500
2007-10-30	40.01	40.50	38.70	38.83	2866600
2007-10-31	39.02	39.33	38.35	39.06	3438500
2007-11-01	38.73	39.22	38.51	38.73	2060564
2007-11-02	38.94	39.57	38.45	39.22	2838900
2007-11-05	37.49	39.52	37.49	39.18	1849644
2007-11-06	39.15	40.08	38.70	39.93	1425650
2007-11-07	38.59	39.80	38.59	38.82	1907237
2007-11-08	38.79	38.98	38.05	38.49	2229613
2007-11-09	37.91	38.53	37.70	37.94	2083200
2007-11-12	37.86	38.79	37.71	38.02	2458400
2007-11-13	38.26	38.66	38.14	38.48	2063608
2007-11-14	38.68	39.39	38.27	38.80	1833600
2007-11-15	38.59	39.22	38.17	38.32	2222800
2007-11-16	38.67	38.77	37.44	37.86	1836700
2007-11-19	37.58	37.79	37.08	37.33	1985177
2007-11-20	37.31	38.64	37.31	38.42	3320576
2007-11-21	38.02	38.13	37.27	37.27	1782500
2007-11-23	37.44	37.84	37.26	37.78	642287
2007-11-26	37.71	38.87	37.49	37.80	2777632
2007-11-27	37.76	38.77	37.76	38.53	2049157
2007-11-28	38.89	39.93	38.63	39.84	2144423
2007-11-29	39.67	40.33	39.56	39.77	2807393
2007-11-30	40.32	40.46	39.54	40.06	2975267
2007-12-03	39.67	40.12	39.31	39.56	1715290
2007-12-04	39.25	40.32	39.25	39.94	1864965
2007-12-05	40.22	40.33	39.57	39.98	1893403
2007-12-06	39.81	40.29	39.69	40.09	1622140
2007-12-07	40.25	40.38	39.56	40.24	2007813
2007-12-10	40.34	40.50	39.81	40.36	1482283
2007-12-11	40.50	40.50	38.51	38.76	2727213
2007-12-12	39.70	39.82	38.32	38.79	2336200
2007-12-13	38.73	39.37	38.56	38.95	2653033
2007-12-14	38.66	38.88	38.02	38.15	2371183
2007-12-17	35.57	36.27	33.31	33.82	18270249
2007-12-18	34.67	34.67	33.48	34.34	10333042
2007-12-19	34.67	35.19	34.24	34.97	7141550
2007-12-20	35.30	35.30	34.29	34.70	4770276
2007-12-21	35.31	35.84	34.89	35.59	5488203
2007-12-24	35.74	36.70	35.69	36.55	1100809
2007-12-26	36.31	36.66	36.26	36.49	3241318
2007-12-27	36.46	36.49	35.89	36.01	2169946
2007-12-28	36.01	36.46	35.93	36.22	1970265
2007-12-31	36.17	36.38	36.00	36.05	2825156
2008-01-02	36.02	36.13	34.68	34.83	3485510
2008-01-03	35.01	35.01	34.29	34.35	3225415
2008-01-04	34.13	34.20	32.96	33.06	5983795
2008-01-07	33.20	33.50	31.64	31.86	7821453
2008-01-08	31.96	32.19	30.69	31.02	10154401
2008-01-09	31.02	31.42	29.60	30.45	9641422
2008-01-10	30.94	31.76	30.30	31.37	6380662
2008-01-11	31.15	31.95	31.02	31.41	6490869
2008-01-14	31.72	32.25	31.42	32.12	3921300
2008-01-15	30.85	31.65	30.53	30.98	3779690
2008-01-16	30.78	31.36	30.05	30.48	4562332
2008-01-17	30.75	31.06	28.48	28.53	5171649
2008-01-18	29.39	29.55	28.08	28.81	3792073
2008-01-22	26.95	29.50	26.73	29.01	5531005
2008-01-23	28.17	30.55	27.60	30.45	7223340
2008-01-24	30.63	30.70	29.84	30.15	4880802
2008-01-25	30.63	31.02	29.88	30.06	4650983
2008-01-28	30.05	30.43	29.09	30.32	3969807
2008-01-29	30.57	31.08	30.50	30.81	7563573
2008-01-30	30.74	30.98	30.06	30.26	5837185
2008-01-31	29.76	30.84	29.25	30.64	8394479
2008-02-01	30.88	30.88	29.43	30.41	7580748
2008-02-04	30.41	30.54	29.98	30.40	3603796
2008-02-05	29.67	30.09	29.24	29.76	4542886
2008-02-06	29.96	30.91	29.84	30.01	5231329
2008-02-07	29.78	30.22	29.29	29.69	4424457
2008-02-08	29.59	29.66	28.84	29.00	4632973
2008-02-11	28.85	29.10	28.34	29.03	5931864
2008-02-12	29.17	30.42	29.17	29.92	8305173
2008-02-13	30.35	31.02	30.19	31.02	5738677
2008-02-14	31.57	31.57	30.55	30.70	8876578
2008-02-15	30.62	30.62	29.89	30.50	6385652
2008-02-19	30.78	31.30	30.53	30.67	3595746
2008-02-20	30.47	30.62	30.01	30.50	4687916
2008-02-21	30.56	31.02	30.20	30.36	2610795
2008-02-22	30.57	30.64	29.76	30.54	2301890
2008-02-25	30.50	31.38	30.05	31.33	4910061
2008-02-26	31.19	32.36	30.95	32.02	6595268
2008-02-27	31.77	33.58	31.71	32.95	6280823
2008-02-28	32.77	33.48	32.58	33.39	5829795
2008-02-29	32.61	33.11	31.95	32.47	6790074
2008-03-03	32.53	33.13	32.13	33.09	6837105
2008-03-04	32.97	33.12	31.90	32.64	5672864
2008-03-05	32.66	33.36	32.55	33.29	5749740
2008-03-06	33.19	33.37	32.79	33.09	4342849
2008-03-07	32.76	33.69	32.48	33.26	5837297
2008-03-10	33.28	33.32	31.91	31.98	4811984
2008-03-11	32.64	33.42	32.31	33.42	4948988
2008-03-12	33.64	34.52	33.62	33.92	4131160
2008-03-13	33.51	34.49	32.84	34.35	3653891
2008-03-14	34.53	34.70	32.85	33.47	5137478
2008-03-17	32.61	33.80	32.27	33.36	5188745
2008-03-18	33.89	34.60	33.38	34.51	3975764
2008-03-19	34.62	34.75	32.94	32.97	4168926
2008-03-20	32.97	33.51	32.54	33.37	4166491
2008-03-24	33.44	34.23	33.40	34.13	2526348
2008-03-25	34.08	35.10	33.91	34.96	3509020
2008-03-26	34.91	34.91	33.86	34.32	2806925
2008-03-27	34.48	34.48	33.32	33.75	3866463
2008-03-28	33.97	34.30	33.63	33.99	2980215
2008-03-31	34.04	34.75	33.93	34.58	3863276
2008-04-01	34.89	36.06	34.66	36.06	3316461
2008-04-02	36.08	36.29	35.33	35.58	3992802
2008-04-03	35.30	35.65	35.25	35.42	3459650
2008-04-04	35.54	36.26	35.21	36.14	3919846
2008-04-07	36.34	36.34	35.34	35.52	4150524
2008-04-08	35.34	35.34	34.57	34.82	3549766
2008-04-09	34.98	35.06	33.99	34.28	2801582
2008-04-10	34.10	34.61	33.70	34.46	2762188
2008-04-11	33.98	33.98	33.30	33.54	3193310
2008-04-14	33.67	33.86	33.30	33.48	1937233
2008-04-15	33.82	33.96	33.14	33.79	3007365
2008-04-16	34.15	35.50	34.15	35.41	2995403
2008-04-17	35.24	35.24	34.44	35.01	3311457
2008-04-18	35.61	36.19	35.40	35.61	2600828
2008-04-21	35.44	35.75	35.14	35.63	2125322
2008-04-22	35.69	35.69	34.50	34.81	1910202
2008-04-23	34.72	34.83	33.54	33.82	4488527
2008-04-24	33.98	34.13	32.95	33.27	4353234
2008-04-25	33.36	33.80	32.90	33.44	3755843
2008-04-28	33.44	34.27	33.44	33.99	3902178
2008-04-29	33.93	34.22	32.92	33.02	4372547
2008-04-30	33.55	35.29	33.02	34.43	8412678
2008-05-01	34.64	35.04	34.05	34.86	3197222
2008-05-02	35.27	35.58	34.52	34.90	2160169
2008-05-05	33.87	34.50	33.55	34.18	3062601
2008-05-06	33.96	34.06	33.45	33.95	3029096
2008-05-07	33.92	34.20	33.27	33.34	3923166
2008-05-08	33.53	33.60	32.97	33.23	3013662
2008-05-09	32.99	33.20	32.66	32.99	2528626
2008-05-12	33.02	34.22	32.85	34.03	2756052
2008-05-13	34.17	34.55	33.89	34.47	2976761
2008-05-14	34.41	34.98	34.30	34.47	2639185
2008-05-15	34.42	34.81	34.18	34.71	2202565
2008-05-16	35.35	35.62	35.00	35.57	3271604
2008-05-19	35.69	36.20	35.43	35.66	3729107
2008-05-20	35.58	35.58	34.44	34.68	3482407
2008-05-21	34.51	35.00	33.95	34.06	2784367
2008-05-22	34.13	34.29	33.42	33.57	2538754
2008-05-23	33.47	33.47	32.67	33.18	2747498
2008-05-27	33.26	33.56	32.83	33.45	2747828
2008-05-28	33.75	34.13	33.44	34.07	2698722
2008-05-29	34.06	34.23	33.41	33.99	2733828
2008-05-30	34.09	34.45	33.85	34.17	2746546
2008-06-02	34.10	34.13	33.37	33.67	2874948
2008-06-03	33.86	34.29	33.46	33.76	3788827
2008-06-04	33.60	33.99	33.35	33.51	2240625
2008-06-05	33.82	34.15	33.34	34.00	3197602
2008-06-06	34.31	34.49	32.93	33.13	4796264
2008-06-09	32.83	33.02	30.45	30.71	16740721
2008-06-10	30.64	31.50	30.64	31.01	6899201
2008-06-11	31.02	31.05	29.53	29.53	8854844
2008-06-12	29.98	30.75	29.80	29.98	4960799
2008-06-13	30.24	31.22	30.02	30.84	4646265
2008-06-16	31.32	31.32	30.51	30.65	3247633
2008-06-17	30.64	30.81	30.16	30.21	5161822
2008-06-18	30.17	30.17	29.64	29.91	5304700
2008-06-19	29.84	30.77	29.73	30.55	7232011
2008-06-20	30.38	30.51	30.03	30.21	5856363
2008-06-23	30.42	30.61	30.08	30.56	4036637
2008-06-24	30.66	30.66	29.99	30.11	4229557
2008-06-25	30.17	30.35	29.63	29.69	5535442
2008-06-26	29.58	30.20	28.66	28.76	5757959
2008-06-27	28.80	29.18	28.35	28.60	5362558
2008-06-30	28.61	29.25	28.41	29.04	3747955
2008-07-01	28.70	28.73	27.99	28.73	6055640
2008-07-02	28.66	28.81	27.59	27.63	6241840
2008-07-03	27.81	28.83	27.81	28.43	2691139
2008-07-07	28.82	29.11	28.21	28.59	4763707
2008-07-08	28.37	28.88	27.59	28.34	7736759
2008-07-09	28.42	29.63	27.54	27.54	4844680
2008-07-10	27.59	27.80	26.98	27.47	4027352
2008-07-11	27.21	27.50	26.50	26.94	3113181
2008-07-14	27.22	27.33	26.62	27.16	3040000
2008-07-15	27.00	27.15	26.04	26.73	5099629
2008-07-16	26.57	27.30	26.30	27.25	5048100
2008-07-17	27.15	28.66	27.15	28.56	4263252
2008-07-18	28.70	28.94	27.85	27.93	3107827
2008-07-21	27.93	28.07	27.66	28.04	2455121
2008-07-22	27.97	28.08	27.46	28.01	4738633
2008-07-23	27.99	28.80	27.70	28.79	3697045
2008-07-24	28.86	29.15	27.79	28.10	3892953
2008-07-25	28.66	28.71	27.94	28.16	2089078
2008-07-28	28.11	28.47	27.73	27.73	2153725
2008-07-29	27.73	28.70	27.70	28.66	2336422
2008-07-30	28.81	29.18	28.28	28.68	2933711
2008-07-31	28.44	29.11	27.80	27.93	4363964
2008-08-01	29.53	29.88	28.59	28.64	9248857
2008-08-04	28.55	28.96	28.05	28.22	2383060
2008-08-05	28.43	28.74	28.35	28.46	3227803
2008-08-06	28.38	29.92	28.38	29.65	4035172
2008-08-07	29.28	29.36	28.78	28.90	3268232
2008-08-08	28.87	30.80	28.71	30.55	5507467
2008-08-11	30.50	31.29	30.12	31.12	4167558
2008-08-12	30.98	31.20	30.63	30.78	2548568
2008-08-13	30.57	30.57	29.76	30.30	3220522
2008-08-14	30.12	30.64	29.72	30.57	3254334
2008-08-15	30.79	31.92	30.79	31.16	4011918
2008-08-18	31.33	31.63	30.04	30.45	3750009
2008-08-19	30.19	30.37	29.33	29.48	3436179
2008-08-20	29.63	29.85	28.95	29.60	2627834
2008-08-21	29.29	29.80	29.13	29.68	3140322
2008-08-22	29.87	29.88	29.28	29.45	2607148
2008-08-25	29.44	29.46	28.30	28.52	2822729
2008-08-26	28.55	28.65	27.97	28.18	2408281
2008-08-27	28.28	28.63	28.20	28.56	2081305
2008-08-28	28.69	29.29	28.68	29.08	2736473
2008-08-29	29.13	29.25	28.65	28.65	1943751
2008-09-02	28.95	29.27	27.97	28.32	4196636
2008-09-03	28.32	28.63	28.10	28.37	4000969
2008-09-04	28.12	28.17	26.96	27.34	6121972
2008-09-05	27.18	27.66	26.86	27.52	2945033
2008-09-08	28.61	28.65	27.64	27.86	3328715
2008-09-09	28.00	28.13	26.43	26.43	4916095
2008-09-10	26.71	27.47	26.57	27.16	4255074
2008-09-11	26.97	27.56	26.31	27.44	3204860
2008-09-12	27.18	27.89	26.93	27.89	3788179
2008-09-15	27.07	27.45	26.39	26.52	3919782
2008-09-16	25.98	26.94	25.67	26.48	5012561
2008-09-17	25.93	26.31	25.07	25.10	5799722
2008-09-18	25.76	26.90	24.26	26.80	5659868
2008-09-19	28.76	29.53	25.25	28.26	6680019
2008-09-22	27.89	28.04	26.38	26.45	2603395
2008-09-23	26.45	26.85	25.12	25.30	3617766
2008-09-24	25.45	25.54	24.61	25.31	3490336
2008-09-25	25.59	25.72	25.04	25.20	3063897
2008-09-26	24.73	25.00	24.22	24.84	2741253
2008-09-29	24.45	24.55	22.64	23.16	5505226
2008-09-30	23.28	24.32	23.16	24.18	4895047
2008-10-01	23.65	23.74	22.69	22.85	5318750
2008-10-02	22.72	22.72	21.25	21.37	5551902
2008-10-03	21.80	22.62	21.12	21.24	5614504
2008-10-06	20.67	20.82	18.65	20.15	6265078
2008-10-07	20.60	20.95	18.59	18.63	4445143
2008-10-08	18.25	19.28	17.60	18.76	7602700
2008-10-09	19.21	19.21	16.23	16.26	6003691
2008-10-10	15.71	16.84	13.86	15.65	12721199
2008-10-13	16.37	18.17	16.37	18.08	5409689
2008-10-14	18.03	21.22	16.94	17.22	10267143
2008-10-15	16.72	17.18	15.02	15.11	6143065
2008-10-16	15.17	15.83	13.93	15.14	8639218
2008-10-17	15.31	16.71	14.38	15.96	8021665
2008-10-20	16.19	16.47	15.42	15.92	3932547
2008-10-21	15.65	16.18	15.34	15.68	3787734
2008-10-22	15.31	15.41	14.12	14.57	5620195
2008-10-23	14.95	15.13	13.46	14.07	8223669
2008-10-24	12.80	13.68	12.34	13.24	4891987
2008-10-27	12.96	13.35	12.40	12.42	5048348
2008-10-28	12.82	13.93	12.06	13.93	6360481
2008-10-29	13.84	13.93	13.17	13.20	5653081
2008-10-30	13.75	14.34	13.62	14.13	7070479
2008-10-31	14.11	14.82	13.93	14.31	5472212
2008-11-03	14.29	14.58	13.73	13.82	3357719
2008-11-04	14.17	14.58	13.63	14.52	4852535
2008-11-05	14.30	14.91	13.71	13.89	3187891
2008-11-06	13.77	13.93	12.48	12.57	5155947
2008-11-07	12.81	13.32	12.57	13.19	3250278
2008-11-10	14.04	14.16	12.93	13.12	3451898
2008-11-11	12.86	12.93	12.07	12.43	4515108
2008-11-12	12.22	12.29	11.44	11.52	5081054
2008-11-13	11.59	12.63	11.00	12.63	5434092
2008-11-14	12.33	12.60	11.43	11.72	4616301
2008-11-17	11.64	12.34	11.43	11.68	5415349
2008-11-18	11.77	12.03	11.15	11.64	4805302
2008-11-19	11.57	11.83	10.64	10.68	3682412
2008-11-20	10.71	10.73	9.29	9.37	9086592
2008-11-21	9.91	10.00	9.12	9.96	7309399
2008-11-24	10.40	11.16	10.20	10.95	5804596
2008-11-25	11.05	11.41	10.24	10.75	4506271
2008-11-26	10.50	11.55	10.30	11.48	4064528
2008-11-28	11.56	12.44	11.43	12.16	2139710
2008-12-01	11.79	11.85	11.26	11.26	6432647
2008-12-02	11.51	11.70	11.03	11.61	6191358
2008-12-03	11.32	11.84	11.05	11.78	5573836
2008-12-04	11.60	12.12	11.05	11.33	3391597
2008-12-05	11.11	12.05	11.05	11.98	3553809
2008-12-08	12.37	13.10	12.37	12.63	6159504
2008-12-09	12.45	13.14	12.17	12.52	4448168
2008-12-10	12.66	13.21	12.58	12.93	3800674
2008-12-11	12.83	12.84	11.68	11.88	4677524
2008-12-12	11.59	12.23	11.19	12.13	5075035
2008-12-15	12.30	12.34	11.53	11.75	3307642
2008-12-16	11.91	12.38	11.54	12.33	4882364
2008-12-17	12.09	12.88	11.99	12.68	3536729
2008-12-18	12.33	12.69	11.83	12.09	6205531
2008-12-19	12.28	12.82	12.26	12.67	5824791
2008-12-22	12.81	12.81	12.19	12.44	4872951
2008-12-23	12.37	12.70	12.23	12.40	4220684
2008-12-24	12.51	12.72	12.37	12.65	873538
2008-12-26	12.67	12.96	12.65	12.92	1547625
2008-12-29	12.88	12.88	12.32	12.60	3080930
2008-12-30	12.52	13.26	12.52	13.26	3036141
2008-12-31	13.27	13.86	13.20	13.46	3332150
2009-01-02	13.75	14.67	13.48	14.60	3405987
2009-01-05	14.55	14.89	14.27	14.65	3201521
2009-01-06	14.76	14.99	14.31	14.71	6036839
2009-01-07	14.76	15.35	14.66	15.06	6047347
2009-01-08	14.83	15.66	14.75	15.46	4655089
2009-01-09	15.52	15.67	14.93	15.53	4950925
2009-01-12	15.14	15.42	14.20	14.29	6901551
2009-01-13	14.18	14.51	13.92	14.13	5028501
2009-01-14	13.93	14.08	13.43	13.58	4524598
2009-01-15	13.53	14.07	13.10	13.90	6657836
2009-01-16	14.19	14.24	13.43	13.96	4328454
2009-01-20	13.96	13.96	13.30	13.36	4814571
2009-01-21	13.61	13.61	13.00	13.23	7678374
2009-01-22	13.02	13.27	12.51	12.89	5826969
2009-01-23	12.50	13.16	12.46	12.94	6052368
2009-01-26	12.94	13.33	12.63	12.89	4110331
2009-01-27	12.97	13.34	12.83	13.10	5150418
2009-01-28	13.38	14.16	13.32	13.79	7224703
2009-01-29	13.51	13.64	12.84	12.98	4796258
2009-01-30	13.10	13.17	12.51	12.58	5015661
2009-02-02	12.47	12.61	12.18	12.35	4294834
2009-02-03	12.50	12.59	12.24	12.48	4316441
2009-02-04	12.68	13.07	12.51	12.56	6157646
2009-02-05	12.45	12.68	11.87	12.49	6247287
2009-02-06	12.49	12.96	12.44	12.75	7130810
2009-02-09	12.77	13.23	12.70	13.18	4600551
2009-02-10	13.02	13.25	11.90	12.09	6205548
2009-02-11	13.32	13.91	12.89	13.61	9898425
2009-02-12	13.51	13.52	12.61	13.18	5337079
2009-02-13	13.03	13.90	13.03	13.49	5450270
2009-02-17	12.91	13.12	12.60	12.65	6420526
2009-02-18	12.78	13.17	12.58	12.87	6590159
2009-02-19	13.04	13.25	12.35	12.45	5055036
2009-02-20	12.18	12.54	11.91	12.28	7531147
2009-02-23	12.42	12.49	11.38	11.41	4954166
2009-02-24	11.51	12.13	11.36	12.06	5102345
2009-02-25	11.82	12.05	11.43	11.54	5305830
2009-02-26	11.73	11.98	11.33	11.36	4080274
2009-02-27	11.06	11.46	10.98	11.00	5822380
2009-03-02	10.81	10.86	10.05	10.08	5515963
2009-03-03	10.27	10.47	9.51	9.82	8904428
2009-03-04	10.20	10.50	10.01	10.33	6349198
2009-03-05	9.95	10.32	9.33	9.43	6400390
2009-03-06	9.53	9.81	8.89	9.19	6945521
2009-03-09	9.04	9.77	8.97	9.45	7810422
2009-03-10	9.69	10.40	9.62	10.40	5694039
2009-03-11	10.64	10.99	10.40	10.85	6894741
2009-03-12	10.85	10.85	10.40	10.81	5799876
2009-03-13	10.90	11.00	10.54	10.76	3652669
2009-03-16	10.95	11.09	10.74	10.81	4793435
2009-03-17	10.85	10.94	10.26	10.93	7306906
2009-03-18	10.98	11.47	10.54	11.34	5571270
2009-03-19	11.52	11.64	11.17	11.47	4483856
2009-03-20	11.55	11.61	10.76	10.79	7218424
2009-03-23	11.10	11.85	11.10	11.85	5247773
2009-03-24	11.69	11.85	11.33	11.60	4145515
2009-03-25	11.75	12.23	11.11	11.57	5606256
2009-03-26	11.69	12.19	11.62	12.10	4376730
2009-03-27	11.87	11.91	11.51	11.60	2873556
2009-03-30	11.30	11.47	10.67	10.85	3358672
2009-03-31	10.40	11.02	10.28	10.71	16133921
2009-04-01	10.61	11.43	10.59	11.26	17029930
2009-04-02	11.59	12.85	11.37	12.41	13271285
2009-04-03	12.48	12.88	12.11	12.83	9489362
2009-04-06	12.76	12.80	12.27	12.65	7370543
2009-04-07	12.41	12.41	11.83	11.88	6802530
2009-04-08	12.00	12.01	11.72	11.95	3903729
2009-04-09	12.22	12.95	12.22	12.89	6114499
2009-04-13	12.78	12.94	12.38	12.82	3959222
2009-04-14	12.78	12.86	12.24	12.35	4687296
2009-04-15	12.30	12.58	12.28	12.56	3642581
2009-04-16	12.53	13.41	12.39	13.14	7168267
2009-04-17	13.33	13.68	13.03	13.46	5414086
2009-04-20	13.16	13.26	12.37	12.46	5771297
2009-04-21	12.13	13.10	12.13	12.98	5460678
2009-04-22	14.03	15.48	13.80	15.01	18398486
2009-04-23	15.03	15.60	14.69	15.56	8221024
2009-04-24	15.55	17.15	15.55	16.96	11140501
2009-04-27	16.52	17.21	16.31	16.48	6258483
2009-04-28	16.35	16.49	15.81	15.93	8003152
2009-04-29	16.15	17.28	16.15	17.04	8406294
2009-04-30	17.39	17.95	16.68	16.89	7023810
2009-05-01	16.86	17.32	16.61	16.99	6371998
2009-05-04	16.91	18.04	16.67	17.99	6987298
2009-05-05	17.96	18.11	17.51	18.02	5145476
2009-05-06	18.29	18.36	17.21	18.27	7669975
2009-05-07	18.53	18.63	16.59	16.83	6989677
2009-05-08	17.25	18.14	17.25	18.04	5864119
2009-05-11	17.70	17.97	17.16	17.35	5485924
2009-05-12	17.42	17.42	15.96	16.58	4952634
2009-05-13	16.15	16.19	15.16	15.60	7556746
2009-05-14	15.52	16.08	15.41	15.83	3837662
2009-05-15	15.76	16.50	15.73	15.94	5176233
2009-05-18	16.05	16.97	16.00	16.90	4571815
2009-05-19	16.92	17.32	16.63	17.12	3798361
2009-05-20	17.34	17.83	16.84	16.96	3831860
2009-05-21	16.69	16.80	16.00	16.35	3870077
2009-05-22	16.42	16.84	16.16	16.41	2608987
2009-05-26	16.23	16.82	16.12	16.49	7019920
2009-05-27	16.52	16.67	15.77	15.86	5127412
2009-05-28	15.97	16.14	15.21	15.71	6208791
2009-05-29	15.83	15.83	15.14	15.69	8138794
2009-06-01	16.14	17.20	15.91	16.81	7965970
2009-06-02	16.87	17.06	16.39	16.69	5111414
2009-06-03	16.53	16.75	16.11	16.38	7033741
2009-06-04	16.23	17.35	16.23	17.07	10079148
2009-06-05	17.57	17.87	17.33	17.67	10172096
2009-06-08	17.40	17.84	17.16	17.66	5687153
2009-06-09	17.65	18.00	17.43	17.71	6266416
2009-06-10	17.81	18.02	17.09	17.39	7687495
2009-06-11	17.52	17.94	17.41	17.74	5495193
2009-06-12	17.64	17.89	17.41	17.89	4848617
2009-06-15	17.56	17.73	17.11	17.32	5514242
2009-06-16	17.44	17.49	16.73	16.92	6443123
2009-06-17	16.84	17.01	16.45	16.67	5561071
2009-06-18	16.59	16.69	16.35	16.54	5041332
2009-06-19	16.77	16.99	16.60	16.83	7757493
2009-06-22	16.57	16.70	15.93	15.93	5504690
2009-06-23	15.96	16.25	15.85	15.98	6950990
2009-06-24	16.28	16.56	16.13	16.26	8402554
2009-06-25	16.54	17.04	16.27	16.99	10614730
2009-06-26	16.93	16.93	16.25	16.56	27364162
2009-06-29	16.59	16.83	16.28	16.45	10218230
2009-06-30	16.28	16.59	16.04	16.21	77948984
2009-07-01	16.49	16.73	16.32	16.60	9567752
2009-07-02	16.26	16.60	16.11	16.14	3671275
2009-07-06	16.11	16.11	15.34	15.77	6425246
2009-07-07	15.79	16.14	15.57	15.64	7603209
2009-07-08	15.64	15.90	15.18	15.40	6129554
2009-07-09	15.63	15.87	15.24	15.33	4997884
2009-07-10	15.11	15.48	15.11	15.42	3390674
2009-07-13	15.52	15.82	15.18	15.82	4505949
2009-07-14	15.68	15.94	15.56	15.85	4150605
2009-07-15	16.08	16.58	16.02	16.54	5645838
2009-07-16	16.40	16.90	16.32	16.84	4836712
2009-07-17	16.85	16.97	16.62	16.83	3939624
2009-07-20	17.02	17.71	17.00	17.66	4943895
2009-07-21	17.87	18.32	17.63	18.08	7724383
2009-07-22	17.93	18.27	17.84	18.09	4367142
2009-07-23	18.03	18.83	17.94	18.68	5699363
2009-07-24	19.67	21.45	19.67	21.32	12913993
2009-07-27	21.20	21.51	20.95	21.19	5481068
2009-07-28	21.27	21.71	21.07	21.68	8382117
2009-07-29	21.53	21.62	21.14	21.53	4138567
2009-07-30	21.95	22.52	21.76	22.26	5825495
2009-07-31	22.14	22.67	22.05	22.40	3821097
2009-08-03	22.55	22.80	22.41	22.52	6497866
2009-08-04	22.31	22.67	22.11	22.51	7533874
2009-08-05	22.50	22.62	21.81	22.49	3988936
2009-08-06	22.52	22.75	22.24	22.50	4496464
2009-08-07	22.82	22.82	22.09	22.35	4793800
2009-08-10	22.05	22.31	21.93	22.20	5304084
2009-08-11	22.00	22.11	21.36	21.75	4219705
2009-08-12	21.90	22.71	21.83	22.52	5256430
2009-08-13	22.58	23.18	22.51	23.04	11832615
2009-08-14	23.13	23.13	22.23	22.43	4671254
2009-08-17	21.88	22.14	21.59	21.95	4366441
2009-08-18	21.98	23.21	21.98	22.47	4768920
2009-08-19	22.15	22.65	21.95	22.51	3742358
2009-08-20	22.50	23.53	22.49	23.34	6903821
2009-08-21	23.68	24.41	23.61	24.06	5546755
2009-08-24	24.05	24.37	23.71	24.00	5307873
2009-08-25	23.95	24.34	23.89	24.05	3951490
2009-08-26	23.90	24.05	23.48	23.88	2587572
2009-08-27	23.93	24.19	23.75	24.09	4715316
2009-08-28	24.24	24.37	23.82	24.10	3178289
2009-08-31	23.98	24.03	23.66	23.96	3670478
2009-09-01	23.75	24.38	23.27	23.63	5191400
2009-09-02	23.54	23.84	23.40	23.49	3027878
2009-09-03	23.71	24.01	23.61	23.96	2165446
2009-09-04	23.92	24.33	23.91	24.24	2759183
2009-09-08	24.68	24.82	24.47	24.52	3849532
2009-09-09	24.48	24.79	24.31	24.65	6406588
2009-09-10	24.58	24.79	24.33	24.79	7233894
2009-09-11	24.72	25.11	24.72	24.89	5873926
2009-09-14	24.59	25.10	24.58	25.03	3026259
2009-09-15	25.14	25.36	24.87	25.23	5512170
2009-09-16	25.24	25.52	25.00	25.40	3962738
2009-09-17	25.34	25.56	24.97	25.11	3424722
2009-09-18	25.14	25.23	24.56	24.89	4094463
2009-09-21	24.58	24.76	24.39	24.41	2532246
2009-09-22	24.51	24.81	24.44	24.71	3445310
2009-09-23	24.72	24.77	24.17	24.20	2816471
2009-09-24	24.24	24.46	23.51	23.81	4359725
2009-09-25	23.65	24.06	23.58	23.90	3693697
2009-09-28	23.96	24.34	23.82	24.17	2923942
2009-09-29	24.28	24.44	24.00	24.11	4042565
2009-09-30	24.13	24.29	23.71	23.79	4849236
2009-10-01	23.70	23.92	23.23	23.29	5074725
2009-10-02	22.78	23.35	22.32	23.04	6365169
2009-10-05	23.10	23.74	23.10	23.61	3125557
2009-10-06	23.83	24.17	23.65	23.95	3675650
2009-10-07	23.87	24.18	23.79	24.09	3791406
2009-10-08	24.39	24.65	24.07	24.55	5279675
2009-10-09	24.49	25.14	24.36	25.10	3214486
2009-10-12	25.17	25.66	25.12	25.52	5129743
2009-10-13	25.41	25.90	25.36	25.81	5021035
2009-10-14	25.99	27.18	25.99	27.06	7721352
2009-10-15	26.86	26.95	26.28	26.59	5258968
2009-10-16	26.33	26.83	26.04	26.14	4328587
2009-10-19	26.10	26.83	26.10	26.34	4350159
2009-10-20	26.57	27.03	26.09	26.75	4677880
2009-10-21	26.61	27.44	26.60	26.89	4961108
2009-10-22	26.95	27.52	26.32	27.42	6519637
2009-10-23	28.48	28.85	26.87	27.00	8653102
2009-10-26	27.34	27.35	26.17	26.27	4820583
2009-10-27	26.34	26.60	25.17	25.24	6545770
2009-10-28	25.12	25.18	24.44	24.54	6002951
2009-10-29	24.92	25.41	24.74	25.12	3895025
2009-10-30	25.12	25.40	24.31	24.51	3482110
2009-11-02	24.52	25.26	24.20	24.72	2856496
2009-11-03	24.38	25.65	24.38	25.55	4165161
2009-11-04	25.76	26.17	25.30	25.36	3655053
2009-11-05	25.66	26.13	25.60	26.12	2939655
2009-11-06	25.97	26.38	25.79	26.25	3289584
2009-11-09	26.49	27.35	26.38	27.33	4214448
2009-11-10	27.04	27.80	27.04	27.32	5014504
2009-11-11	27.47	27.70	27.11	27.66	5682499
2009-11-12	27.49	28.37	27.44	27.97	6797341
2009-11-13	27.95	28.74	27.73	28.60	6403438
2009-11-16	28.60	29.17	28.60	28.88	3685281
2009-11-17	28.57	28.70	28.30	28.39	4386806
2009-11-18	28.42	28.84	28.39	28.47	3227191
2009-11-19	28.15	28.43	27.86	28.22	3513542
2009-11-20	27.94	28.16	27.81	27.93	2544059
2009-11-23	28.25	28.70	27.93	28.07	2665993
2009-11-24	27.97	28.12	27.42	27.59	3370894
2009-11-25	27.56	28.00	27.45	27.79	2368998
2009-11-27	26.83	27.51	26.66	27.34	1835315
2009-11-30	27.26	27.57	27.01	27.44	2163401
2009-12-01	27.71	28.11	27.68	27.86	2804515
2009-12-02	27.76	28.18	27.66	27.86	2918555
2009-12-03	27.94	28.34	27.50	27.57	2375883
2009-12-04	28.03	28.05	27.19	27.76	2555616
2009-12-07	27.65	27.83	27.53	27.65	1954145
2009-12-08	27.38	27.53	26.97	27.13	2109479
2009-12-09	27.04	27.24	26.66	27.10	1544531
2009-12-10	27.40	27.60	27.18	27.42	2727647
2009-12-11	27.53	27.79	27.42	27.64	1177706
2009-12-14	27.78	28.39	27.63	28.32	2181277
2009-12-15	28.17	28.49	27.93	28.25	2291814
2009-12-16	28.46	28.51	27.98	28.14	1450382
2009-12-17	27.83	27.98	27.69	27.90	1856397
2009-12-18	28.05	28.21	27.59	27.63	1893076
2009-12-21	27.73	28.32	27.73	28.00	1819084
2009-12-22	28.01	28.26	27.85	27.88	1102809
2009-12-23	27.77	28.23	27.66	28.11	992802
2009-12-24	28.17	28.50	28.17	28.23	288902
2009-12-28	28.20	28.33	27.99	28.15	725624
2009-12-29	28.12	28.39	28.05	28.11	1086173
2009-12-30	27.92	28.20	27.90	28.03	1043877
2009-12-31	28.11	28.11	27.73	27.73	829188
2010-01-04	27.93	28.28	27.85	28.12	2368302
2010-01-05	28.01	28.13	27.65	27.84	2014924
2010-01-06	27.84	27.91	27.45	27.64	2615208
2010-01-07	27.66	28.32	27.49	27.92	3166297
2010-01-08	27.80	28.46	27.66	28.40	2461050
2010-01-11	28.60	29.37	28.50	29.10	3391531
2010-01-12	28.80	28.88	28.27	28.49	2503720
2010-01-13	28.53	28.59	28.25	28.46	2315700
2010-01-14	28.39	28.73	28.33	28.70	1556701
2010-01-15	28.72	28.91	28.49	28.75	2685495
2010-01-19	28.69	29.34	28.63	29.08	4934550
2010-01-20	28.87	28.92	28.28	28.89	4012456
2010-01-21	29.01	29.05	28.36	28.45	4220177
2010-01-22	28.39	28.53	27.33	27.34	3253873
2010-01-25	27.56	27.77	27.15	27.16	3013609
2010-01-26	27.06	27.23	26.52	26.97	3816022
2010-01-27	26.75	26.76	25.75	26.28	5856555
2010-01-28	26.31	26.38	25.41	25.83	3643904
2010-01-29	25.91	26.08	25.17	25.18	4099097
2010-02-01	25.65	25.88	25.31	25.62	4567420
2010-02-02	25.84	26.99	25.72	26.76	5106682
2010-02-03	26.56	27.04	26.48	26.80	2140630
2010-02-04	26.59	26.59	25.61	25.65	2967645
2010-02-05	25.59	25.67	24.76	25.53	5237554
2010-02-08	25.46	25.99	25.07	25.51	2251817
2010-02-09	26.38	27.08	25.97	26.04	4430457
2010-02-10	26.02	26.36	25.75	25.90	3754570
2010-02-11	25.90	26.43	25.66	26.36	4163101
2010-02-12	24.03	24.55	23.37	24.25	17390499
2010-02-16	24.39	24.82	24.20	24.73	3767677
2010-02-17	24.78	25.45	24.57	25.24	4253986
2010-02-18	25.21	25.91	25.06	25.79	3459248
2010-02-19	25.68	26.05	25.52	25.88	2511928
2010-02-22	25.93	26.07	25.76	25.81	2803208
2010-02-23	25.62	25.80	25.04	25.22	4823953
2010-02-24	25.27	25.34	24.79	25.14	4408575
2010-02-25	24.79	24.91	24.41	24.82	5237329
2010-02-26	24.82	24.86	24.51	24.76	3647531
2010-03-01	24.78	25.47	24.76	25.36	4473039
2010-03-02	25.56	25.59	25.31	25.47	5589951
2010-03-03	25.60	26.42	25.59	26.10	4963913
2010-03-04	26.34	26.39	25.61	25.74	5841809
2010-03-05	26.00	26.47	25.96	26.33	3301688
2010-03-08	26.32	26.49	26.09	26.40	2354183
2010-03-09	26.16	26.64	26.14	26.25	2710430
2010-03-10	26.26	26.42	26.03	26.29	2273779
2010-03-11	26.20	26.97	26.06	26.93	4943657
2010-03-12	26.90	27.15	26.76	27.00	5553327
2010-03-15	26.80	27.21	26.69	27.11	3046746
2010-03-16	27.27	27.85	27.15	27.70	3934025
2010-03-17	27.70	27.83	27.21	27.30	4170586
2010-03-18	27.36	27.50	27.07	27.41	2770338
2010-03-19	27.52	27.64	26.78	27.05	4122271
2010-03-22	26.79	27.66	26.69	27.63	3096558
2010-03-23	27.56	28.09	27.56	28.04	2823796
2010-03-24	27.89	27.98	27.00	27.07	4126772
2010-03-25	27.28	27.64	26.78	26.78	4101762
2010-03-26	26.80	27.09	26.66	26.87	3496515
2010-03-29	27.01	27.23	26.85	26.88	1876387
2010-03-30	27.01	27.62	26.92	27.06	3184984
2010-03-31	26.95	27.24	26.87	27.05	2323113
2010-04-01	27.31	27.91	27.29	27.58	2290368
2010-04-05	27.66	28.24	27.66	28.16	2621871
2010-04-06	27.94	28.38	27.90	28.27	3185136
2010-04-07	28.09	28.56	28.01	28.44	5057243
2010-04-08	28.11	28.63	27.97	28.56	4419626
2010-04-09	28.66	28.99	28.45	28.96	3952532
2010-04-12	29.40	29.44	28.89	29.05	5140454
2010-04-13	29.05	29.05	28.54	28.70	3894639
2010-04-14	28.93	29.04	28.71	28.98	3129407
2010-04-15	28.91	29.53	28.77	29.34	4833176
2010-04-16	29.29	29.46	28.70	28.83	3730662
2010-04-19	28.64	28.93	28.39	28.91	2997337
2010-04-20	29.18	29.71	29.18	29.52	5396811
2010-04-21	29.55	29.68	29.40	29.67	5233584
2010-04-22	29.51	30.57	29.10	30.26	5366596
2010-04-23	28.55	28.88	27.70	28.78	15621896
2010-04-26	28.96	29.81	28.76	29.36	5273015
2010-04-27	29.32	29.47	28.32	28.46	4457142
2010-04-28	28.67	28.85	28.21	28.35	4428433
2010-04-29	28.66	29.00	28.54	28.91	3883287
2010-04-30	28.87	29.48	28.50	28.69	3523501
2010-05-03	28.83	29.56	28.81	29.52	2978017
2010-05-04	29.00	29.02	28.23	28.40	3914252
2010-05-05	28.01	29.39	27.74	28.98	8401304
2010-05-06	28.65	29.25	26.35	28.08	10693437
2010-05-07	27.91	28.79	27.07	27.34	8741170
2010-05-10	28.72	29.56	28.24	29.18	6222811
2010-05-11	28.73	29.81	28.68	29.56	4681717
2010-05-12	29.91	30.74	29.85	30.73	6743245
2010-05-13	30.49	31.50	30.32	31.04	5472665
2010-05-14	30.77	30.77	29.77	30.06	3783762
2010-05-17	30.19	30.26	29.33	30.05	4914502
2010-05-18	29.53	30.24	29.36	29.49	5190724
2010-05-19	29.36	29.66	28.43	28.74	5148026
2010-05-20	28.08	28.22	27.25	27.54	4605131
2010-05-21	27.07	27.96	26.91	27.83	4628359
2010-05-24	27.70	28.23	27.59	27.70	3711748
2010-05-25	26.97	27.74	26.66	27.66	4566767
2010-05-26	27.99	28.57	27.87	28.03	3883937
2010-05-27	28.70	29.30	28.65	29.23	3398369
2010-05-28	29.43	29.43	28.67	28.94	2759507
2010-06-01	28.53	29.69	28.53	29.08	5319769
2010-06-02	29.21	29.88	28.92	29.88	3361102
2010-06-03	30.01	30.48	29.98	30.39	3874436
2010-06-04	29.78	29.99	28.72	28.88	3217350
2010-06-07	28.88	29.11	28.08	28.16	5125187
2010-06-08	28.16	28.39	27.69	28.29	4707635
2010-06-09	28.60	28.85	27.97	28.09	3729084
2010-06-10	28.70	29.06	28.42	28.94	3255253
2010-06-11	28.42	29.29	28.42	29.25	2605308
2010-06-14	29.47	30.12	29.47	29.54	2862290
2010-06-15	29.90	30.79	29.85	30.75	4266286
2010-06-16	30.36	30.92	30.36	30.69	3843576
2010-06-17	30.87	30.95	30.08	30.45	2931418
2010-06-18	30.48	30.81	30.26	30.58	3003953
2010-06-21	30.94	31.54	30.78	31.02	4245950
2010-06-22	31.07	31.29	30.18	30.28	3448883
2010-06-23	30.37	30.50	29.57	29.94	5793773
2010-06-24	29.73	29.98	29.27	29.67	4190844
2010-06-25	29.60	29.77	28.95	29.48	23692337
2010-06-28	29.46	29.51	28.66	28.71	4249720
2010-06-29	28.24	28.33	27.17	27.37	6449877
2010-06-30	27.49	27.76	26.70	26.76	4502579
2010-07-01	27.02	27.02	25.69	26.13	6611235
2010-07-02	26.24	26.47	25.80	25.85	3623997
2010-07-06	26.25	26.75	25.78	25.97	4554377
2010-07-07	26.00	26.48	25.90	26.42	5826552
2010-07-08	26.52	26.72	26.31	26.57	4844784
2010-07-09	26.42	26.59	26.11	26.41	4522188
2010-07-12	26.34	26.62	26.10	26.30	3172206
2010-07-13	26.47	27.26	26.47	27.21	4169653
2010-07-14	26.93	27.32	26.65	27.13	2591881
2010-07-15	27.01	27.18	26.50	27.10	2814649
2010-07-16	27.04	27.17	26.57	26.66	5615355
2010-07-19	26.67	27.25	26.49	27.14	3652071
2010-07-20	26.69	27.78	26.60	27.71	3100176
2010-07-21	27.93	28.39	27.71	27.97	3305141
2010-07-22	28.23	28.76	28.23	28.55	5172855
2010-07-23	27.45	29.00	26.97	28.93	4733708
2010-07-26	28.84	29.67	28.81	29.56	3159344
2010-07-27	29.70	29.77	29.15	29.51	2689374
2010-07-28	29.32	29.55	29.14	29.28	2619375
2010-07-29	29.42	29.62	28.79	29.05	3526228
2010-07-30	28.61	29.25	28.53	29.06	2799713
2010-08-02	29.53	29.74	29.18	29.48	2500652
2010-08-03	29.22	29.47	28.94	29.09	1843545
2010-08-04	29.20	29.48	29.14	29.46	1574899
2010-08-05	29.36	29.67	29.23	29.60	1865970
2010-08-06	29.14	29.46	28.94	29.16	2246978
2010-08-09	29.36	29.50	28.99	29.15	1903043
2010-08-10	28.73	28.92	28.37	28.66	2729700
2010-08-11	28.12	28.12	27.42	27.45	3448503
2010-08-12	26.89	27.58	26.89	27.35	2078947
2010-08-13	27.29	27.63	27.21	27.38	2383891
2010-08-16	27.18	27.51	27.02	27.23	1797845
2010-08-17	27.56	28.23	27.32	27.99	3452835
2010-08-18	28.00	28.23	27.58	28.03	2099727
2010-08-19	27.87	28.10	27.38	27.58	1282078
2010-08-20	27.38	27.40	27.07	27.32	1570853
2010-08-23	27.45	27.61	26.89	26.93	1699821
2010-08-24	26.48	26.63	25.99	26.05	3307225
2010-08-25	25.78	25.99	25.53	25.95	4057889
2010-08-26	26.17	26.35	25.79	25.86	1783382
2010-08-27	26.00	26.43	25.52	26.26	2574746
2010-08-30	26.19	26.33	25.69	25.71	2113949
2010-08-31	25.64	25.80	25.15	25.24	3658621
2010-09-01	25.45	26.42	25.45	26.14	4737313
2010-09-02	26.27	26.62	26.08	26.62	2341912
2010-09-03	26.84	27.22	26.68	26.90	1253272
2010-09-07	26.80	26.80	26.38	26.48	1703477
2010-09-08	26.45	26.91	26.45	26.68	1724708
2010-09-09	27.01	27.06	26.37	26.54	2224839
2010-09-10	26.58	27.04	26.54	26.83	2798202
2010-09-13	27.16	27.32	26.96	27.05	1169926
2010-09-14	26.90	27.07	26.68	26.82	2702013
2010-09-15	26.59	26.66	26.23	26.26	2749890
2010-09-16	26.08	26.81	26.08	26.76	3211055
2010-09-17	26.86	27.12	26.67	27.07	3486754
2010-09-20	27.11	27.76	26.93	27.69	2292194
2010-09-21	27.64	28.09	27.59	27.89	2097013
2010-09-22	27.77	28.03	27.39	27.65	2214865
2010-09-23	27.30	27.47	26.96	27.05	2039118
2010-09-24	27.46	27.67	27.29	27.38	2985534
2010-09-27	27.37	27.37	26.82	27.06	2646823
2010-09-28	27.04	27.66	26.59	27.59	3316055
2010-09-29	27.46	27.77	27.32	27.71	2597463
2010-09-30	27.80	28.24	27.54	27.70	2048620
2010-10-01	28.04	28.08	27.70	27.86	1849307
2010-10-04	27.91	28.53	27.65	27.97	2472366
2010-10-05	28.50	29.06	28.16	28.83	3230317
2010-10-06	28.94	29.67	28.90	29.61	4768557
2010-10-07	29.63	29.87	29.48	29.77	4108847
2010-10-08	29.70	30.14	29.59	29.98	2950924
2010-10-11	30.08	30.18	29.85	29.94	1237976
2010-10-12	29.74	30.05	29.43	29.94	3706028
2010-10-13	30.24	30.53	30.00	30.31	3902739
2010-10-14	30.23	30.57	29.98	30.10	3722407
2010-10-15	30.43	30.52	29.75	30.05	3486835
2010-10-18	30.07	30.27	29.86	30.13	2041280
2010-10-19	29.87	29.97	29.36	29.47	3433754
2010-10-20	29.50	29.99	29.50	29.81	2055852
2010-10-21	29.89	30.34	29.74	30.22	4144506
2010-10-22	29.90	30.64	29.50	30.53	4747699
2010-10-25	30.67	31.13	30.54	30.93	3221889
2010-10-26	30.65	30.93	30.22	30.78	4309116
2010-10-27	30.46	30.64	30.16	30.53	1610765
2010-10-28	30.82	30.83	30.18	30.33	1656217
2010-10-29	30.20	30.63	30.05	30.50	1778303
2010-11-01	30.64	30.99	30.56	30.77	2924433
2010-11-02	30.99	30.99	30.51	30.65	2542063
2010-11-03	30.59	30.95	30.34	30.74	2410045
2010-11-04	30.99	31.52	30.91	31.50	3408087
2010-11-05	31.40	31.88	31.23	31.83	2391286
2010-11-08	31.52	31.97	31.19	31.85	2328584
2010-11-09	31.87	31.95	31.40	31.55	1913452
2010-11-10	31.51	31.98	31.09	31.92	2441163
2010-11-11	33.04	33.36	32.85	33.30	14594942
2010-11-12	33.00	33.12	32.45	32.59	9725506
2010-11-15	32.77	32.89	32.54	32.73	10145345
2010-11-16	32.61	32.63	31.81	32.13	68255611
2010-11-17	32.34	32.34	31.47	31.72	8854867
2010-11-18	32.41	32.47	31.89	31.97	5306210
2010-11-19	31.78	31.99	31.49	31.74	5081251
2010-11-22	31.63	31.97	31.50	31.92	4324370
2010-11-23	31.48	31.57	30.93	31.16	5104319
2010-11-24	31.41	31.96	31.35	31.91	3034330
2010-11-26	31.67	31.97	31.40	31.67	1124058
2010-11-29	31.43	31.95	31.39	31.87	4583830
2010-11-30	31.43	32.05	31.29	31.81	3419348
2010-12-01	32.32	32.93	32.32	32.66	5402779
2010-12-02	32.69	33.16	32.52	33.12	2956580
2010-12-03	32.80	33.30	32.78	33.29	2451351
2010-12-06	33.15	33.51	32.88	33.37	2026466
2010-12-07	33.71	34.21	33.68	33.89	4286234
2010-12-08	33.89	34.10	33.68	33.86	2633603
2010-12-09	34.07	34.30	33.90	34.20	3581287
2010-12-10	34.22	34.60	34.11	34.45	2943498
2010-12-13	34.60	34.91	34.27	34.75	3005727
2010-12-14	34.88	35.64	34.70	35.52	3983829
2010-12-15	35.53	35.86	35.41	35.69	3799918
2010-12-16	35.76	36.08	35.46	36.05	2039298
2010-12-17	36.23	36.73	36.17	36.46	5424178
2010-12-20	36.46	36.69	35.99	36.55	2643833
2010-12-21	36.62	36.73	36.33	36.57	3387366
2010-12-22	36.38	36.62	36.38	36.53	2378754
2010-12-23	36.54	36.54	36.33	36.37	2187280
2010-12-27	36.30	36.59	36.07	36.58	1427743
2010-12-28	36.59	36.73	36.45	36.66	2300676
2010-12-29	36.58	36.83	36.26	36.72	1866960
2010-12-30	36.65	36.85	36.48	36.74	1412264
2010-12-31	36.71	36.73	36.45	36.53	1542882
2011-01-03	36.83	37.09	36.66	36.97	3417585
2011-01-04	36.29	36.70	36.03	36.45	5595382
2011-01-05	36.35	36.85	36.28	36.67	3138673
2011-01-06	36.69	36.89	36.27	36.41	2935847
2011-01-07	36.55	36.71	35.88	36.15	3590475
2011-01-10	35.86	36.21	35.65	36.11	3356868
2011-01-11	36.35	36.58	36.13	36.30	4932646
2011-01-12	36.45	36.66	36.34	36.61	2670262
2011-01-13	36.57	36.65	36.18	36.38	1945136
2011-01-14	36.33	36.41	35.79	36.32	3815041
2011-01-18	36.34	36.56	36.21	36.30	2316596
2011-01-19	36.14	36.17	35.69	35.84	2765281
2011-01-20	35.43	35.57	35.12	35.42	4810060
2011-01-21	35.70	35.94	35.24	35.39	3155283
2011-01-24	35.20	35.82	35.20	35.79	2826768
2011-01-25	35.70	36.07	35.52	35.87	2644153
2011-01-26	35.96	36.45	35.91	36.30	2639678
2011-01-27	36.24	36.58	35.98	36.46	1756813
2011-01-28	36.49	36.79	35.68	35.78	2445701
2011-01-31	35.93	36.65	35.84	36.62	3650815
2011-02-01	36.80	37.11	36.71	36.98	5029613
2011-02-02	36.80	37.49	36.80	37.06	4877541
2011-02-03	37.11	37.11	36.17	36.59	3227827
2011-02-04	36.61	37.23	36.35	37.16	2672743
2011-02-07	37.28	37.82	37.15	37.69	2689347
2011-02-08	37.76	38.07	37.28	38.04	4263813
2011-02-09	35.59	36.59	35.53	35.88	15837512
2011-02-10	35.54	36.26	35.41	36.17	5952967
2011-02-11	36.01	36.91	35.94	36.84	3788712
2011-02-14	36.84	37.00	36.44	36.54	2968020
2011-02-15	36.32	36.75	35.93	36.74	4219518
2011-02-16	36.79	37.20	36.31	36.67	3033133
2011-02-17	36.50	36.59	36.23	36.30	3572172
2011-02-18	36.35	36.76	36.33	36.54	3394736
2011-02-22	36.10	36.45	35.65	35.77	3984147
2011-02-23	35.66	35.74	34.11	34.79	5829980
2011-02-24	34.70	35.12	34.45	34.71	4329647
2011-02-25	34.79	35.07	34.55	35.05	2500105
2011-02-28	35.07	35.45	34.84	35.14	2550502
2011-03-01	35.30	35.45	34.41	34.51	4651457
2011-03-02	34.41	34.87	34.24	34.53	3302603
2011-03-03	34.92	35.42	34.63	35.17	3708834
2011-03-04	35.22	35.26	34.54	34.81	4266054
2011-03-07	35.00	35.27	34.48	35.01	3844579
2011-03-08	35.02	36.00	34.93	35.69	2780846
2011-03-09	35.51	35.82	35.00	35.79	3018956
2011-03-10	35.24	36.03	34.55	35.50	4304560
2011-03-11	35.40	36.29	35.34	36.10	2296303
2011-03-14	35.93	36.13	35.09	35.57	2646729
2011-03-15	34.56	36.00	34.22	35.76	3623524
2011-03-16	35.62	36.00	34.97	35.28	3840177
2011-03-17	35.83	36.32	35.60	35.87	1966911
2011-03-18	36.50	36.54	35.99	36.16	2898539
2011-03-21	36.58	37.50	36.48	37.38	2332436
2011-03-22	37.44	37.49	36.72	36.83	2133388
2011-03-23	36.78	36.97	36.33	36.83	1335322
2011-03-24	37.09	37.28	36.71	37.24	2180981
2011-03-25	37.36	37.66	37.13	37.38	1895688
2011-03-28	37.39	37.51	37.16	37.17	1610981
2011-03-29	37.04	37.42	36.69	37.36	1112566
2011-03-30	37.47	37.91	37.45	37.86	1920140
2011-03-31	37.61	37.81	37.46	37.48	2574924
2011-04-01	37.64	37.87	37.37	37.49	2406332
2011-04-04	37.49	37.52	36.97	37.20	1939711
2011-04-05	37.05	37.35	36.74	37.16	1837422
2011-04-06	37.25	37.32	36.82	37.10	1628039
2011-04-07	37.64	38.25	37.52	37.56	4293226
2011-04-08	37.76	37.86	37.05	37.22	2220144
2011-04-11	37.25	37.67	37.21	37.34	2123326
2011-04-12	37.07	37.24	36.47	36.52	2343214
2011-04-13	36.70	36.84	36.14	36.72	2225481
2011-04-14	36.47	36.54	36.05	36.24	1832678
2011-04-15	36.24	36.45	35.91	36.29	2674870
2011-04-18	35.90	35.94	35.40	35.83	2047459
2011-04-19	35.83	36.41	35.88	36.37	1652038
2011-04-20	37.00	38.25	36.64	37.88	4400839
2011-04-21	38.26	39.43	38.26	38.94	4577104
2011-04-25	38.75	39.05	38.52	38.93	2066844
2011-04-26	39.74	40.01	39.08	39.32	3403775
2011-04-27	39.39	39.58	38.73	39.40	2856037
2011-04-28	39.31	39.71	39.21	39.33	1494782
2011-04-29	39.47	39.63	39.14	39.18	1942447
2011-05-02	39.12	39.53	38.81	39.14	2894547
2011-05-03	38.97	39.58	38.70	39.20	2797069
2011-05-04	39.19	39.42	38.66	38.71	2654010
2011-05-05	38.54	39.18	38.08	38.21	3208436
2011-05-06	38.73	39.70	38.64	38.85	3197433
2011-05-09	38.88	39.78	38.84	39.46	2308520
2011-05-10	39.52	40.60	39.47	40.40	3212781
2011-05-11	40.21	40.39	38.81	39.07	2792572
2011-05-12	38.97	39.46	38.34	39.40	1982055
2011-05-13	39.34	39.52	38.46	38.88	2341339
2011-05-16	38.69	39.18	38.47	38.58	2012107
2011-05-17	38.29	38.36	37.37	37.59	3548990
2011-05-18	37.67	38.34	37.12	38.18	3166023
2011-05-19	38.28	39.04	38.28	38.84	2744324
2011-05-20	38.76	38.94	38.10	38.15	2300510
2011-05-23	29.96	30.03	29.58	29.82	1793252
2011-05-24	29.96	30.15	29.66	29.90	2083912
2011-05-25	29.69	30.48	29.64	30.32	2277479
2011-05-26	30.22	30.45	29.91	30.38	1403896
2011-05-27	30.55	30.71	30.32	30.67	1217780
2011-05-31	30.96	30.99	30.45	30.90	1858368
2011-06-01	30.70	30.79	29.38	29.40	3042400
2011-06-02	29.51	29.91	29.28	29.56	2086586
2011-06-03	29.09	29.33	28.91	29.02	1796459
2011-06-06	28.92	29.30	28.47	28.60	2255815
2011-06-07	28.89	28.90	28.36	28.38	2478918
2011-06-08	28.39	28.39	27.70	27.75	3505652
2011-06-09	27.84	27.95	27.69	27.82	3444381
2011-06-10	27.71	27.79	27.17	27.30	3794458
2011-06-13	27.33	27.43	26.47	26.51	4469429
2011-06-14	26.76	27.35	26.66	27.21	3486521
2011-06-15	26.83	27.08	26.51	26.63	2900264
2011-06-16	26.68	27.17	26.51	27.02	3730078
2011-06-17	27.33	27.46	26.89	27.03	3301971
2011-06-20	26.97	27.11	26.74	27.08	2989299
2011-06-21	27.20	27.74	27.15	27.67	2353662
2011-06-22	27.50	27.88	27.43	27.48	3301515
2011-06-23	27.06	27.65	26.76	27.58	5845296
2011-06-24	27.56	27.67	26.66	26.71	5177458
2011-06-27	26.76	27.28	26.57	26.96	3205613
2011-06-28	27.02	27.12	26.89	27.00	3322724
2011-06-29	27.18	27.35	26.97	27.20	3657033
2011-06-30	27.31	28.28	27.26	28.12	6094712
2011-07-01	28.16	29.24	28.05	29.14	3675804
2011-07-05	29.05	29.10	28.29	28.39	3845441
2011-07-06	28.32	28.62	28.22	28.50	2904482
2011-07-07	28.87	29.03	28.66	28.96	2680870
2011-07-08	28.51	28.75	28.25	28.50	3324365
2011-07-11	28.01	28.29	27.70	27.89	2604205
2011-07-12	27.77	28.19	27.61	28.00	3787797
2011-07-13	28.24	28.80	28.16	28.43	4933149
2011-07-14	28.46	28.84	27.93	28.01	4155010
2011-07-15	28.17	28.34	27.63	27.71	3359301
2011-07-18	27.52	27.64	26.84	26.96	4197682
2011-07-19	27.09	27.65	27.08	27.56	2964997
2011-07-20	27.74	28.07	27.62	27.72	3088712
2011-07-21	25.88	26.16	25.12	25.41	16156951
2011-07-22	25.10	25.64	24.87	25.00	6866135
2011-07-25	24.78	24.83	24.57	24.62	7915777
2011-07-26	24.60	24.75	24.22	24.52	5977673
2011-07-27	24.20	24.23	23.28	23.30	8215896
2011-07-28	23.43	23.57	23.11	23.15	6946969
2011-07-29	22.84	23.32	22.77	23.17	7196061
2011-08-01	23.45	23.48	22.74	23.08	4169965
2011-08-02	22.81	23.01	21.81	21.81	5787482
2011-08-03	21.89	21.92	21.07	21.57	8396545
2011-08-04	21.20	21.28	20.20	20.30	10112526
2011-08-05	20.68	20.76	19.33	19.73	13078407
2011-08-08	19.20	19.60	18.18	18.27	12302942
2011-08-09	18.42	18.72	17.36	18.63	17967112
2011-08-10	18.15	18.21	17.39	17.47	13744119
2011-08-11	17.64	18.32	17.37	18.02	14288736
2011-08-12	18.35	19.05	18.15	18.82	8008242
2011-08-15	19.00	19.51	18.94	19.44	5889784
2011-08-16	19.28	19.75	19.03	19.13	5903017
2011-08-17	19.26	19.31	18.48	18.59	4838223
2011-08-18	17.97	17.97	17.06	17.21	6989385
2011-08-19	17.03	17.67	16.95	17.07	6057216
2011-08-22	17.54	17.54	16.82	16.95	5385517
2011-08-23	17.01	18.03	16.79	18.03	6310684
2011-08-24	18.01	18.68	17.87	18.64	6119462
2011-08-25	18.74	18.87	18.03	18.39	7331804
2011-08-26	18.24	19.66	18.17	19.54	8306366
2011-08-29	19.87	20.25	19.78	20.16	4732929
2011-08-30	20.08	20.56	19.85	20.39	4289132
2011-08-31	20.53	21.08	20.51	20.75	5083342
2011-09-01	20.71	20.81	20.04	20.14	4367577
2011-09-02	19.57	20.20	19.46	20.05	5456297
2011-09-06	19.62	20.39	19.46	20.34	5837764
2011-09-07	20.68	21.41	20.61	21.34	5755473
2011-09-08	21.14	21.49	20.57	20.65	5665069
2011-09-09	20.27	20.46	19.68	19.98	6290629
2011-09-12	19.58	20.29	19.40	20.24	4552975
2011-09-13	20.26	20.92	20.18	20.57	4264598
2011-09-14	20.74	21.19	20.02	20.84	5839459
2011-09-15	21.13	21.62	20.67	21.61	5727231
2011-09-16	22.21	22.87	21.72	22.11	11466213
2011-09-19	21.62	21.62	20.52	20.83	6608629
2011-09-20	20.94	21.12	20.53	20.56	4499574
2011-09-21	20.42	20.91	19.67	19.69	4543988
2011-09-22	18.91	19.07	18.42	18.72	7057380
2011-09-23	18.68	19.45	18.55	19.20	4239494
2011-09-26	19.44	20.24	18.92	20.19	4196691
2011-09-27	20.67	21.16	20.12	20.26	4811613
2011-09-28	20.19	20.62	19.48	19.51	4124413
2011-09-29	19.99	20.28	19.22	19.79	3761187
2011-09-30	16.30	17.44	16.18	17.39	20623547
2011-10-03	17.34	17.53	16.37	16.40	6906583
2011-10-04	16.09	17.12	16.01	17.08	9879092
2011-10-05	17.17	17.36	16.86	17.24	7238949
2011-10-06	17.20	17.41	16.96	17.39	6672636
2011-10-07	17.62	17.64	17.03	17.18	8560927
2011-10-10	17.27	17.67	17.27	17.59	6386241
2011-10-11	17.51	17.93	17.41	17.83	6864328
2011-10-12	17.96	18.77	17.93	18.54	6219051
2011-10-13	18.26	18.30	17.84	18.13	4043088
2011-10-14	18.44	18.95	18.40	18.91	3445838
2011-10-17	18.78	18.89	17.91	17.97	3477981
2011-10-18	18.03	18.90	17.80	18.76	5710421
2011-10-19	18.78	19.05	18.32	18.41	5856306
2011-10-20	18.48	18.50	16.48	16.95	12692815
2011-10-21	17.07	17.30	16.78	17.30	7446559
2011-10-24	17.38	18.47	17.38	18.27	6996418
2011-10-25	18.09	18.61	17.70	18.34	7358552
2011-10-26	18.64	18.94	18.22	18.80	6841597
2011-10-27	19.41	19.86	19.12	19.52	6356961
2011-10-28	19.39	20.06	19.25	20.03	4439999
2011-10-31	19.59	19.71	19.20	19.28	5734881
2011-11-01	18.54	19.42	18.25	19.02	6331368
2011-11-02	19.31	20.22	19.18	20.03	6822779
2011-11-03	20.27	20.45	19.65	20.40	5085633
2011-11-04	20.25	20.26	19.82	20.10	4030263
2011-11-07	20.15	20.31	19.43	19.98	3988839
2011-11-08	20.08	20.22	19.56	19.98	4678063
2011-11-09	19.33	19.48	18.54	18.64	8901038
2011-11-10	18.95	19.05	18.42	18.56	5502519
2011-11-11	18.91	19.51	18.85	19.45	4836545
2011-11-14	19.29	19.54	19.12	19.31	3087300
2011-11-15	19.17	19.83	19.09	19.68	3401914
2011-11-16	19.38	20.02	19.19	19.51	4077678
2011-11-17	19.36	19.41	18.54	18.66	4404391
2011-11-18	18.87	19.57	18.67	19.32	4559422
2011-11-21	18.99	19.55	18.84	19.23	6881733
2011-11-22	19.14	19.27	18.81	19.05	3221731
2011-11-23	18.82	18.87	18.12	18.16	3160528
2011-11-25	18.06	18.52	17.99	18.06	1345005
2011-11-28	18.76	19.22	18.62	19.08	4862049
2011-11-29	19.25	19.68	19.11	19.15	3680999
2011-11-30	19.98	20.55	19.98	20.51	4977221
2011-12-01	20.32	20.87	20.22	20.70	4628691
2011-12-02	20.98	21.20	20.54	20.58	3281681
2011-12-05	21.00	21.54	20.99	21.17	2641126
2011-12-06	20.79	21.06	20.71	20.85	3471004
2011-12-07	20.72	20.92	20.17	20.79	4759038
2011-12-08	20.55	20.79	19.92	20.00	2954169
2011-12-09	20.05	20.67	19.98	20.55	3077185
2011-12-12	20.19	20.26	19.68	19.88	2637566
2011-12-13	19.96	20.09	19.01	19.15	3581687
2011-12-14	18.95	19.05	18.57	18.81	4341018
2011-12-15	19.11	19.21	18.88	19.18	3846556
2011-12-16	19.33	19.66	18.92	18.98	6578800
2011-12-19	19.09	19.15	18.38	18.47	2701699
2011-12-20	18.84	19.53	18.81	19.47	3961558
2011-12-21	19.44	19.54	18.96	19.15	4431943
2011-12-22	19.29	19.46	19.09	19.28	3206466
2011-12-23	19.39	19.41	19.23	19.34	1662908
2011-12-27	19.26	19.43	19.21	19.32	1716904
2011-12-28	19.28	19.31	18.60	18.75	1916296
2011-12-29	18.78	19.08	18.76	18.97	1434101
2011-12-30	18.93	18.99	18.71	18.87	1418415
2012-01-03	19.34	19.98	19.34	19.88	3222205
2012-01-04	19.79	20.01	19.58	19.73	2345468
2012-01-05	19.67	20.06	19.44	19.95	2724414
2012-01-06	20.06	20.17	19.80	19.83	2417613
2012-01-09	19.90	20.19	19.65	20.09	1977622
2012-01-10	20.53	20.93	20.37	20.52	4420852
2012-01-11	20.35	20.78	20.28	20.63	3512578
2012-01-12	20.76	21.85	20.53	21.70	5274893
2012-01-13	21.48	21.60	20.95	21.02	4416557
2012-01-17	21.26	21.38	20.89	20.94	3067707
2012-01-18	20.99	21.59	20.84	21.45	4188879
2012-01-19	21.34	21.36	20.67	21.24	4478488
2012-01-20	21.11	21.16	20.66	21.06	3009861
2012-01-23	21.09	21.60	21.06	21.46	3364732
2012-01-24	21.29	22.27	21.26	21.75	6153198
2012-01-25	21.61	22.22	21.46	22.11	3892669
2012-01-26	22.27	22.35	21.60	21.67	3565236
2012-01-27	21.61	21.85	21.43	21.77	2279575
2012-01-30	21.54	22.34	21.41	22.22	3009600
2012-01-31	22.33	22.46	21.60	21.64	4313258
2012-02-01	21.93	22.09	21.65	21.78	6895742
2012-02-02	21.90	22.69	21.90	22.45	6421814
2012-02-03	22.74	23.32	22.68	23.23	3880967
2012-02-06	23.12	23.22	22.92	23.13	2971528
2012-02-07	23.01	23.46	22.97	23.26	6105763
2012-02-08	24.24	24.52	23.44	23.52	8215618
2012-02-09	23.82	23.90	23.21	23.49	3078495
2012-02-10	23.22	23.54	23.07	23.52	4020801
2012-02-13	23.62	24.29	23.58	24.11	5084607
2012-02-14	23.93	24.14	23.68	24.09	2645002
2012-02-15	24.21	24.66	23.71	24.30	3819201
2012-02-16	24.22	25.39	24.22	25.31	6170545
2012-02-17	25.62	25.67	25.19	25.34	4693036
2012-02-21	25.36	25.51	24.99	25.38	6440532
2012-02-22	25.33	25.51	25.20	25.28	3123344
2012-02-23	25.19	25.26	24.79	25.19	3897663
2012-02-24	25.36	25.39	25.01	25.07	3315452
2012-02-27	24.76	25.10	24.38	24.97	3479985
2012-02-28	25.01	25.01	24.56	24.83	4965102
2012-02-29	24.89	25.07	24.50	24.70	4760848
2012-03-01	24.78	25.07	24.74	24.85	2453683
2012-03-02	24.75	25.08	24.49	24.58	2891184
2012-03-05	24.48	24.48	23.64	23.98	3731749
2012-03-06	23.61	23.61	23.12	23.32	4821288
2012-03-07	23.46	23.86	23.30	23.75	4746510
2012-03-08	23.92	24.46	23.90	24.30	2600851
2012-03-09	24.25	24.55	24.00	24.30	3892651
2012-03-12	24.37	24.87	24.31	24.78	4653943
2012-03-13	25.15	25.23	24.83	25.14	4160795
2012-03-14	25.20	25.32	24.48	24.99	4663765
2012-03-15	25.07	25.38	24.81	25.29	3628795
2012-03-16	25.38	25.64	25.36	25.44	5356508
2012-03-19	25.35	25.39	25.15	25.31	3067597
2012-03-20	25.10	25.22	24.79	25.10	3134638
2012-03-21	25.17	25.27	24.94	25.19	3426792
2012-03-22	24.83	25.14	24.66	25.05	3892722
2012-03-23	25.08	25.15	24.53	25.04	3948662
2012-03-26	25.35	25.88	25.35	25.78	3619469
2012-03-27	25.83	26.00	25.66	25.69	2862756
2012-03-28	25.61	25.82	25.03	25.26	3755226
2012-03-29	25.09	25.55	25.01	25.49	3429514
2012-03-30	25.74	25.91	25.31	25.61	4218904
2012-04-02	25.56	26.06	25.45	25.80	3349522
2012-04-03	25.69	25.84	25.38	25.60	2336248
2012-04-04	25.31	25.56	25.20	25.52	2806522
2012-04-05	25.40	25.63	25.26	25.35	3667617
2012-04-09	24.85	24.91	24.58	24.74	3152503
2012-04-10	24.68	24.82	23.88	23.93	3746648
2012-04-11	24.28	24.40	24.00	24.16	2536972
2012-04-12	24.17	25.00	24.13	24.91	2514852
2012-04-13	24.83	24.89	24.45	24.57	2755480
2012-04-16	24.73	24.88	24.34	24.48	3014967
2012-04-17	24.73	24.97	24.50	24.81	3942098
2012-04-18	24.68	25.25	24.52	25.07	4362589
2012-04-19	25.08	25.39	24.69	24.85	4440440
2012-04-20	24.73	25.79	24.58	25.15	6822065
2012-04-23	24.76	25.20	24.61	24.92	4674649
2012-04-24	25.05	25.94	25.03	25.67	4173075
2012-04-25	25.94	26.16	25.80	25.99	3116895
2012-04-26	25.95	25.99	25.64	25.72	3144548
2012-04-27	25.90	26.53	25.81	26.39	2993724
2012-04-30	26.31	26.61	26.24	26.33	4542717
2012-05-01	26.35	27.13	26.22	26.75	5133800
2012-05-02	26.55	26.58	26.21	26.29	5040126
2012-05-03	26.32	26.36	25.91	26.02	4323359
2012-05-04	25.88	26.05	25.71	25.99	5221105
2012-05-07	25.94	26.52	25.93	26.42	4131282
2012-05-08	26.18	26.26	25.57	26.18	4095697
2012-05-09	26.95	28.25	26.42	27.58	13678337
2012-05-10	27.80	28.06	26.93	27.01	5652335
2012-05-11	26.88	27.35	26.71	26.76	5540107
2012-05-14	26.53	27.03	26.40	26.81	3543900
2012-05-15	26.73	26.96	26.40	26.50	3319788
2012-05-16	26.63	26.78	26.07	26.09	2721519
2012-05-17	26.10	26.16	25.16	25.18	3947115
2012-05-18	25.23	25.45	24.74	24.86	2859054
2012-05-21	25.05	25.79	25.02	25.70	4376951
2012-05-22	25.80	26.32	25.69	25.88	3288722
2012-05-23	25.62	26.44	25.31	26.39	4149827
2012-05-24	26.52	26.60	26.00	26.41	2178088
2012-05-25	26.48	26.48	26.05	26.11	2163616
2012-05-29	26.44	26.74	26.31	26.58	2627786
2012-05-30	26.29	26.31	25.75	25.85	3314463
2012-05-31	25.79	25.82	25.23	25.58	5006851
2012-06-01	25.07	25.30	24.64	24.71	4177540
2012-06-04	24.71	24.75	23.68	24.22	4140529
2012-06-05	24.09	24.60	23.98	24.51	2089729
2012-06-06	24.81	25.16	24.68	25.06	3131456
2012-06-07	25.37	25.75	25.05	25.17	3568584
2012-06-08	25.03	25.36	24.65	25.26	2162383
2012-06-11	25.54	25.56	24.37	24.40	2237093
2012-06-12	24.58	25.16	24.31	25.09	2674790
2012-06-13	24.89	25.12	24.44	24.56	2461777
2012-06-14	24.57	24.66	24.06	24.28	5236109
2012-06-15	24.35	24.40	23.90	24.21	3783850
2012-06-18	24.19	25.06	23.95	24.97	3427045
2012-06-19	25.03	25.39	24.91	25.05	2627829
2012-06-20	24.94	24.98	24.55	24.66	4144145
2012-06-21	24.87	24.92	24.16	24.17	3493430
2012-06-22	24.29	24.97	24.14	24.89	3968354
2012-06-25	24.50	24.61	24.11	24.17	2984227
2012-06-26	24.20	24.55	23.97	24.40	2648761
2012-06-27	24.55	24.91	24.48	24.87	2434577
2012-06-28	24.69	25.50	24.58	25.47	3228802
2012-06-29	26.03	26.32	25.98	26.12	3516784
2012-07-02	26.24	26.37	25.78	26.26	2204509
2012-07-03	26.18	26.69	26.16	26.63	1315714
2012-07-05	26.55	26.72	26.45	26.57	2048685
2012-07-06	26.26	26.40	25.97	26.35	1789063
2012-07-09	26.30	26.47	26.00	26.33	3044891
2012-07-10	26.24	26.52	24.94	25.14	3654946
2012-07-11	25.34	25.45	24.73	24.91	3071378
2012-07-12	24.73	24.73	24.35	24.55	4010392
2012-07-13	24.65	25.38	24.61	25.36	1876028
2012-07-16	25.22	25.30	24.49	24.54	2744159
2012-07-17	24.68	25.38	24.50	25.18	3092026
2012-07-18	25.04	25.98	24.98	25.63	2903350
2012-07-19	25.87	26.73	25.51	25.68	3394830
2012-07-20	25.22	25.26	24.40	24.92	5256113
2012-07-23	24.52	25.23	24.45	24.99	3178059
2012-07-24	24.97	25.00	24.28	24.71	4472343
2012-07-25	24.90	25.10	24.36	24.48	2769199
2012-07-26	24.78	25.07	24.49	24.77	5036666
2012-07-27	25.02	26.43	24.97	26.27	3870423
2012-07-30	26.14	26.24	25.85	26.16	2313485
2012-07-31	26.13	26.65	26.09	26.26	3222365
2012-08-01	26.39	26.63	25.88	25.93	2628369
2012-08-02	25.70	26.11	25.47	25.98	2029732
2012-08-03	26.39	26.87	26.26	26.38	2974654
2012-08-06	26.44	26.66	26.34	26.46	1699771
2012-08-07	26.58	27.22	26.58	27.04	2979902
2012-08-08	26.91	27.42	26.82	27.38	2093535
2012-08-09	27.35	27.87	27.26	27.70	3210501
2012-08-10	27.51	28.00	27.39	27.92	2621285
2012-08-13	27.87	27.96	27.46	27.88	2016887
2012-08-14	28.05	28.08	27.62	27.69	2228195
2012-08-15	27.75	28.29	27.52	28.06	2697938
2012-08-16	28.16	28.76	28.04	28.67	3066239
2012-08-17	28.69	28.87	28.63	28.73	2357164
2012-08-20	28.68	28.91	28.50	28.90	2005997
2012-08-21	28.94	29.54	28.78	28.94	3077297
2012-08-22	28.79	29.03	28.49	28.55	3168149
2012-08-23	28.42	28.92	28.40	28.73	1936229
2012-08-24	28.59	29.26	28.56	29.05	2302123
2012-08-27	29.09	29.10	28.39	28.66	2201752
2012-08-28	28.67	28.99	28.58	28.65	2425909
2012-08-29	28.77	29.02	28.58	28.68	1911851
2012-08-30	28.49	28.68	28.37	28.53	1903401
2012-08-31	28.81	29.04	28.44	28.96	1821623
2012-09-04	28.52	28.79	27.90	28.39	3364932
2012-09-05	28.35	28.39	27.80	28.21	3086512
2012-09-06	27.96	28.73	27.91	28.65	3508776
2012-09-07	28.79	29.26	28.50	28.57	3613420
2012-09-10	28.58	28.83	28.41	28.42	2437790
2012-09-11	28.41	28.76	28.25	28.47	2322607
2012-09-12	28.58	28.81	28.37	28.45	1776378
2012-09-13	28.40	28.66	27.75	28.42	3216538
2012-09-14	28.47	28.97	28.35	28.60	4547417
2012-09-17	28.53	28.53	28.20	28.32	2570978
2012-09-18	28.29	28.49	28.03	28.18	3912027
2012-09-19	28.30	28.52	28.09	28.41	3212528
2012-09-20	28.12	28.77	28.09	28.73	3560109
2012-09-21	28.95	29.30	28.66	29.05	5216208
2012-09-24	28.95	28.95	28.57	28.70	2516879
2012-09-25	28.66	28.66	27.93	27.93	2878704
2012-09-26	27.87	27.90	27.16	27.67	3037855
2012-09-27	27.79	28.11	27.41	27.96	1984565
2012-09-28	27.76	28.05	27.50	27.75	3359462
2012-10-01	27.80	28.57	27.52	27.55	3653351
2012-10-02	27.72	27.95	27.41	27.70	2737916
2012-10-03	27.77	27.93	27.49	27.80	3207703
2012-10-04	27.94	28.53	27.94	28.26	2826997
2012-10-05	28.53	28.68	27.90	27.92	3923189
2012-10-08	27.75	28.02	27.57	28.01	3223076
2012-10-09	27.93	28.13	27.42	27.43	2848671
2012-10-10	27.37	27.70	27.15	27.64	2616888
2012-10-11	27.84	27.96	27.48	27.48	1696941
2012-10-12	27.52	27.74	27.32	27.44	1636379
2012-10-15	27.47	27.67	27.36	27.55	1923159
2012-10-16	27.75	28.21	27.69	28.21	2139364
2012-10-17	28.01	28.44	28.01	28.30	1820378
2012-10-18	28.30	28.73	28.18	28.27	2492693
2012-10-19	28.60	29.50	28.37	28.70	4470324
2012-10-22	28.55	29.28	28.50	28.83	2515031
2012-10-23	28.40	28.40	28.08	28.24	2437173
2012-10-24	28.39	28.92	28.16	28.56	2708763
2012-10-25	28.79	29.00	28.48	28.73	1702787
2012-10-26	28.73	28.91	28.52	28.72	1560606
2012-10-31	28.67	29.28	28.18	29.12	2299945
2012-11-01	29.11	29.67	28.99	29.22	3477874
2012-11-02	29.44	29.50	29.12	29.12	2544118
2012-11-05	29.01	29.50	28.94	29.46	1432834
2012-11-06	29.51	29.96	29.41	29.69	2394724
2012-11-07	29.39	29.43	28.87	29.00	2857635
2012-11-08	28.97	29.35	28.81	28.83	2117844
2012-11-09	28.71	28.92	28.37	28.40	2563037
2012-11-12	28.48	28.57	28.16	28.44	1593550
2012-11-13	28.14	28.78	27.82	28.54	2473831
2012-11-14	28.66	28.73	27.94	28.05	3067278
2012-11-15	28.06	28.44	27.89	28.06	2682618
2012-11-16	28.55	28.55	27.65	28.05	2836675
2012-11-19	28.35	28.84	28.29	28.76	2311347
2012-11-20	28.66	29.26	28.60	29.26	2108675
2012-11-21	29.22	29.58	29.13	29.48	1487248
2012-11-23	29.57	29.87	29.49	29.87	855279
2012-11-26	29.72	29.85	29.57	29.67	1260560
2012-11-27	29.63	29.84	29.52	29.57	1373331
2012-11-28	29.49	29.87	29.30	29.85	1648710
2012-11-29	29.94	30.19	29.80	30.14	1568057
2012-11-30	30.16	30.27	29.91	30.21	2279823
2012-12-03	30.32	30.34	29.69	29.70	2586504
2012-12-04	29.69	30.05	29.49	29.63	1785387
2012-12-05	29.69	30.18	29.44	30.00	1859571
2012-12-06	29.98	29.98	29.45	29.85	1645854
2012-12-07	30.03	30.53	29.79	30.15	3869351
2012-12-10	30.71	30.98	29.58	29.59	7027419
2012-12-11	29.75	29.84	29.14	29.50	3994422
2012-12-12	29.56	29.76	29.43	29.53	3632326
2012-12-13	29.49	29.85	29.40	29.45	2086917
2012-12-14	29.38	29.69	29.38	29.48	1718037
2012-12-17	29.57	29.64	29.20	29.32	1968430
2012-12-18	29.31	29.92	29.22	29.87	2019483
2012-12-19	30.03	30.14	29.90	30.02	1735750
2012-12-20	30.00	30.28	29.98	30.26	1851505
2012-12-21	29.90	30.11	29.09	29.17	4847090
2012-12-24	28.99	29.31	28.85	29.10	686545
2012-12-26	29.11	29.31	28.88	28.97	1045131
2012-12-27	29.02	29.23	28.80	29.15	1012929
2012-12-28	28.99	29.35	28.96	29.03	1451942
2012-12-31	28.91	29.72	28.82	29.70	1798663
2013-01-02	30.65	30.90	30.30	30.63	3285770
2013-01-03	30.52	30.67	30.19	30.32	2100826
2013-01-04	30.38	30.87	30.32	30.82	2088322
2013-01-07	30.34	30.42	29.76	30.34	1627879
2013-01-08	30.21	30.49	30.08	30.48	1602511
2013-01-09	30.59	30.70	30.29	30.47	1381619
2013-01-10	30.65	30.78	30.32	30.73	1682081
2013-01-11	30.75	30.76	30.52	30.71	810718
2013-01-14	30.70	30.81	30.41	30.81	997714
2013-01-15	30.60	30.90	30.60	30.83	1047919
2013-01-16	30.66	30.74	30.52	30.63	834134
2013-01-17	30.75	31.60	30.63	31.55	1971282
2013-01-18	31.69	31.73	31.04	31.35	2238023
2013-01-22	31.29	31.43	31.17	31.39	1316840
2013-01-23	31.39	31.58	31.35	31.48	1459969
2013-01-24	31.51	31.90	31.51	31.64	2246399
2013-01-25	31.69	31.88	31.57	31.87	1599825
2013-01-28	31.99	32.01	31.49	31.67	1045940
2013-01-29	31.71	31.90	31.53	31.87	1480658
2013-01-30	31.88	32.03	31.64	31.96	1673255
2013-01-31	31.88	32.05	31.67	31.82	1777289
2013-02-01	32.19	32.63	31.53	32.42	3208875
2013-02-04	32.32	32.97	32.04	32.08	2400124
2013-02-05	32.26	33.04	32.06	32.91	2390802
2013-02-06	32.73	32.79	32.32	32.68	1988534
2013-02-07	32.67	32.68	32.03	32.21	2407769
2013-02-08	32.28	33.10	32.24	33.09	2275786
2013-02-11	32.95	33.05	32.74	32.79	1793823
2013-02-12	32.87	32.99	32.68	32.85	1702591
2013-02-13	32.91	33.13	32.81	32.94	1539069
2013-02-14	32.96	33.17	32.83	32.84	2312482
2013-02-15	32.96	33.08	32.74	32.84	2120419
2013-02-19	32.85	33.22	32.72	33.22	2416868
2013-02-20	33.28	33.38	32.70	32.75	2420535
2013-02-21	32.56	32.66	32.24	32.35	2759844
2013-02-22	32.58	32.78	32.36	32.58	2152711
2013-02-25	32.73	32.92	31.52	31.54	2373500
2013-02-26	31.67	32.04	31.53	31.77	1999556
2013-02-27	31.87	32.55	31.74	32.42	1219431
2013-02-28	32.36	32.77	32.26	32.60	1552604
2013-03-01	32.33	32.53	31.92	32.16	1378197
2013-03-04	32.03	32.33	31.96	32.26	1638693
2013-03-05	32.48	33.01	32.39	32.97	1503951
2013-03-06	33.13	33.28	32.84	33.09	1100163
2013-03-07	33.09	33.53	32.98	33.27	2236672
2013-03-08	33.37	33.67	33.22	33.63	1400279
2013-03-11	33.51	33.98	33.49	33.95	1373588
2013-03-12	33.83	34.13	33.81	34.08	2554592
2013-03-13	34.07	34.16	33.85	34.15	1335748
2013-03-14	34.21	34.58	34.11	34.55	1611479
2013-03-15	34.41	34.52	34.17	34.30	1998973
2013-03-18	33.92	34.31	33.86	34.08	910874
2013-03-19	34.11	34.31	33.72	34.13	1417542
2013-03-20	34.29	35.15	34.29	34.97	2653698
2013-03-21	34.71	34.76	34.24	34.43	1722992
2013-03-22	34.52	34.55	34.19	34.37	1703321
2013-03-25	34.59	34.74	33.88	34.11	1755393
2013-03-26	34.36	34.49	34.03	34.29	1865593
2013-03-27	33.79	34.03	33.43	33.66	2207603
2013-03-28	33.73	34.08	33.53	34.06	2654193
2013-04-01	34.07	34.27	33.63	33.69	2381727
2013-04-02	33.85	34.11	33.52	33.59	1976411
2013-04-03	33.56	33.97	33.32	33.39	2612315
2013-04-04	33.52	33.93	33.41	33.74	2334389
2013-04-05	33.14	33.59	33.03	33.44	2665326
2013-04-08	33.49	34.06	33.47	34.00	2080623
2013-04-09	34.08	34.48	34.02	34.44	3055260
2013-04-10	34.49	34.86	34.42	34.77	2397588
2013-04-11	34.77	35.38	34.68	35.10	2349974
2013-04-12	34.91	35.08	34.62	34.78	1546176
2013-04-15	34.52	34.70	33.29	33.29	2197717
2013-04-16	33.54	34.08	33.54	34.03	2079348
2013-04-17	33.70	33.79	33.01	33.37	1925663
2013-04-18	33.38	33.57	32.98	33.15	1436497
2013-04-19	33.35	33.42	33.04	33.38	2135762
2013-04-22	33.41	33.47	32.65	33.44	2104624
2013-04-23	33.12	33.77	32.41	33.10	4579234
2013-04-24	33.18	33.67	33.17	33.55	2212706
2013-04-25	33.62	34.18	33.51	33.93	2816506
2013-04-26	33.93	34.00	33.15	33.43	2385589
2013-04-29	33.54	33.77	33.35	33.59	1433829
2013-04-30	33.53	33.57	32.91	33.31	1790877
2013-05-01	33.12	33.30	32.22	32.34	2976422
2013-05-02	32.41	32.66	32.29	32.49	2755203
2013-05-03	32.85	33.91	32.77	33.51	2591100
2013-05-06	33.48	33.91	33.20	33.78	1516021
2013-05-07	33.85	34.36	33.81	34.27	1640622
2013-05-08	34.22	34.48	34.16	34.38	1223517
2013-05-09	34.18	34.70	34.17	34.60	2454833
2013-05-10	34.62	34.96	34.54	34.92	1880212
2013-05-13	34.73	34.82	34.41	34.70	1569866
2013-05-14	34.76	35.65	34.75	35.44	2399574
2013-05-15	35.30	35.45	35.03	35.23	1855793
2013-05-16	35.07	35.50	34.99	35.20	1632793
2013-05-17	35.42	36.09	35.31	35.94	2200383
2013-05-20	35.75	36.27	35.75	35.91	2036440
2013-05-21	35.92	36.28	35.84	36.00	1001951
2013-05-22	36.00	36.49	35.20	35.40	1779440
2013-05-23	35.06	35.74	34.93	35.40	1257563
2013-05-24	35.20	35.56	34.83	35.39	1167955
2013-05-28	35.67	36.26	35.45	35.74	1317779
2013-05-29	35.37	35.66	35.15	35.44	1097860
2013-05-30	35.49	36.14	35.38	35.80	1429583
2013-05-31	35.62	36.25	35.59	35.62	1543077
2013-06-03	35.73	36.26	35.41	36.24	2109974
2013-06-04	36.13	36.47	35.17	35.33	2236027
2013-06-05	35.14	35.48	34.52	34.57	2427428
2013-06-06	34.62	35.16	34.54	35.07	3294081
2013-06-07	35.43	35.96	35.34	35.94	3557768
2013-06-10	36.10	36.17	35.67	35.72	1938145
2013-06-11	35.32	35.49	35.05	35.08	1466570
2013-06-12	35.40	35.43	34.55	34.62	1845328
2013-06-13	34.58	34.90	34.49	34.83	2256669
2013-06-14	34.80	35.29	34.70	34.94	1868225
2013-06-17	35.33	35.37	34.83	35.05	1803602
2013-06-18	35.10	35.87	34.99	35.67	2376036
2013-06-19	35.72	35.82	35.03	35.03	1809537
2013-06-20	34.86	34.89	34.01	34.10	2253958
2013-06-21	34.34	34.63	33.89	34.08	2312934
2013-06-24	33.77	33.83	33.06	33.10	2637975
2013-06-25	33.49	33.96	33.41	33.51	1933529
2013-06-26	33.85	34.09	33.67	33.83	2309636
2013-06-27	34.14	34.49	34.06	34.36	2110687
2013-06-28	34.32	34.50	34.06	34.38	2745283
2013-07-01	34.61	35.11	34.46	34.82	2404041
2013-07-02	34.75	34.88	34.37	34.49	2275113
2013-07-03	34.26	34.80	34.26	34.66	636195
2013-07-05	35.14	35.87	35.06	35.76	1969415
2013-07-08	35.88	35.95	35.41	35.44	1751147
2013-07-09	35.71	36.15	35.51	35.93	992363
2013-07-10	35.90	36.17	35.74	35.91	985307
2013-07-11	36.50	36.84	36.44	36.55	1874044
2013-07-12	36.57	36.79	36.47	36.59	1282147
2013-07-15	36.81	36.89	36.48	36.74	1313206
2013-07-16	36.67	36.74	35.91	36.02	2043019
2013-07-17	36.17	36.53	36.17	36.39	1352770
2013-07-18	36.52	37.25	36.46	37.10	1832579
2013-07-19	38.34	39.22	37.55	38.98	3690534
2013-07-22	39.23	39.23	38.08	38.20	3159930
2013-07-23	38.37	38.58	37.59	37.79	2628878
2013-07-24	38.05	38.24	37.46	37.49	2843986
2013-07-25	37.36	37.98	37.32	37.87	1808080
2013-07-26	37.59	37.88	37.43	37.87	1601660
2013-07-29	37.74	37.99	37.69	37.77	909717
2013-07-30	38.06	38.23	37.75	37.84	1032852
2013-07-31	37.94	38.26	37.77	37.80	1275970
2013-08-01	38.26	38.57	38.22	38.46	1884367
2013-08-02	38.21	38.74	37.98	38.71	2039922
2013-08-05	38.54	38.73	38.27	38.52	1229141
2013-08-06	38.39	38.39	37.57	37.70	1854456
2013-08-07	37.64	38.11	37.58	37.97	1842951
2013-08-08	38.18	38.24	38.00	38.13	1419857
2013-08-09	37.92	38.00	37.63	37.78	2005138
2013-08-12	37.62	38.19	37.49	38.00	1512546
2013-08-13	38.02	38.45	37.78	38.40	1467003
2013-08-14	38.33	38.52	38.18	38.37	1243521
2013-08-15	37.99	37.99	37.26	37.30	1301356
2013-08-16	37.21	37.98	37.21	37.73	1557664
2013-08-19	37.59	37.78	37.27	37.30	1798921
2013-08-20	37.36	37.43	37.09	37.25	1602449
2013-08-21	37.14	37.69	37.08	37.30	2030101
2013-08-22	37.48	38.16	37.40	37.97	1150277
2013-08-23	38.10	38.27	37.82	38.07	1129686
2013-08-26	38.07	38.41	37.86	37.95	1467590
2013-08-27	37.46	37.47	36.72	36.72	1618164
2013-08-28	36.76	36.90	36.63	36.67	1067299
2013-08-29	36.52	37.12	36.51	36.90	956362
2013-08-30	37.01	37.01	36.49	36.62	1020976
2013-09-03	37.19	37.65	37.19	37.48	2747873
2013-09-04	37.46	38.13	37.39	38.12	1868237
2013-09-05	38.16	38.39	37.95	38.17	1765052
2013-09-06	38.26	38.70	37.75	38.25	1592432
2013-09-09	38.39	38.77	38.24	38.62	1508856
2013-09-10	38.99	40.16	38.98	40.13	2504407
2013-09-11	40.19	40.19	39.32	39.55	1988681
2013-09-12	39.54	39.85	39.14	39.15	1553423
2013-09-13	39.24	39.45	39.19	39.36	820257
2013-09-16	40.07	40.13	39.68	39.96	1568895
2013-09-17	39.91	40.14	39.75	40.08	959797
2013-09-18	40.06	40.60	39.67	40.32	1494701
2013-09-19	40.55	40.79	40.46	40.50	1529833
2013-09-20	40.43	40.89	40.40	40.56	3919393
2013-09-23	40.54	40.62	39.87	40.12	1119729
2013-09-24	40.06	41.25	40.06	40.75	2253173
2013-09-25	40.71	41.02	40.34	40.81	1563547
2013-09-26	40.84	40.89	40.47	40.63	1073474
2013-09-27	40.37	40.85	40.36	40.51	938958
2013-09-30	40.11	40.36	39.93	40.21	2066060
2013-10-01	40.39	40.59	40.10	40.36	971731
2013-10-02	40.16	40.37	39.92	40.36	1401825
2013-10-03	40.32	40.47	39.69	40.22	1489541
2013-10-04	40.19	41.06	40.09	40.93	1459146
2013-10-07	40.54	40.55	39.79	39.79	1362505
2013-10-08	39.77	39.99	38.81	38.90	2262840
2013-10-09	38.99	39.08	38.26	38.86	2001765
2013-10-10	39.35	40.06	39.26	40.02	1764096
2013-10-11	39.95	40.78	39.86	40.71	1255114
2013-10-14	40.42	40.80	40.03	40.67	1259689
2013-10-15	40.45	40.54	39.87	40.01	1288350
2013-10-16	39.94	40.14	39.00	39.23	3680470
2013-10-17	39.07	39.40	38.96	39.33	5821782
2013-10-18	41.32	42.31	40.44	41.40	5983307
2013-10-21	41.49	42.00	41.22	41.97	2322524
2013-10-22	42.11	42.69	41.84	42.29	2458359
2013-10-23	42.24	42.41	41.70	41.79	1647925
2013-10-24	41.87	42.00	41.29	41.89	1757208
2013-10-25	41.93	42.03	41.38	42.02	1592710
2013-10-28	41.94	42.00	41.62	41.68	1311840
2013-10-29	41.79	42.18	41.54	42.13	1031677
2013-10-30	42.19	42.29	41.30	41.54	1117324
2013-10-31	41.42	42.27	41.31	41.82	1482370
2013-11-01	41.88	42.24	41.41	41.95	1231372
2013-11-04	42.10	42.13	41.74	41.92	735291
2013-11-05	41.84	42.00	41.25	41.81	1074443
2013-11-06	41.97	42.28	41.80	41.93	972645
2013-11-07	41.88	42.16	41.17	41.23	1266995
2013-11-08	41.24	41.93	41.22	41.92	1237033
2013-11-11	41.97	42.08	41.71	41.78	1605479
2013-11-12	41.67	42.03	41.33	41.97	2736013
2013-11-13	41.81	42.35	41.41	41.82	3796882
2013-11-14	41.97	42.18	41.66	42.11	1700592
2013-11-15	42.36	42.49	41.92	42.44	2469397
2013-11-18	42.50	42.77	41.66	41.85	2763761
2013-11-19	41.80	42.09	41.49	41.87	4257857
2013-11-20	41.88	42.10	41.57	41.94	2756415
2013-11-21	41.95	42.17	41.79	42.09	3787221
2013-11-22	42.16	42.66	41.88	42.63	2789746
2013-11-25	42.88	43.61	42.71	43.34	3903361
2013-11-26	43.41	43.66	43.19	43.55	3091814
2013-11-27	43.55	44.10	43.40	44.03	2754961
2013-11-29	44.00	44.43	43.92	44.23	1278325
2013-12-02	44.14	44.47	43.05	43.10	4592983
2013-12-03	42.93	43.68	42.54	43.47	4255781
2013-12-04	43.16	43.54	42.94	43.37	3497148
2013-12-05	43.26	43.50	43.11	43.26	3449959
2013-12-06	43.95	44.29	43.67	43.98	3124318
2013-12-09	43.30	44.21	43.23	44.07	2473075
2013-12-10	43.86	44.28	43.78	43.96	2048498
2013-12-11	43.96	44.05	43.40	43.45	2755460
2013-12-12	43.59	44.34	43.55	44.16	2708659
2013-12-13	44.37	44.55	44.01	44.08	2094680
2013-12-16	44.30	45.06	44.24	44.83	1810224
2013-12-17	44.96	45.08	44.44	44.56	1862804
2013-12-18	44.81	45.81	44.55	45.74	2540513
2013-12-19	45.41	46.00	45.39	45.89	1713486
2013-12-20	45.98	46.85	45.81	46.64	2873347
2013-12-23	46.92	47.44	46.71	47.29	1923104
2013-12-24	47.15	47.52	47.10	47.21	744141
2013-12-26	47.40	47.63	47.05	47.45	919010
2013-12-27	47.49	47.66	47.30	47.45	1190449
2013-12-30	47.58	48.07	47.47	47.92	1434486
2013-12-31	47.86	47.98	47.52	47.79	1446081
2014-01-02	47.52	47.87	47.42	47.51	1916195
2014-01-03	47.45	47.82	47.35	47.57	1503040
2014-01-06	47.80	48.04	47.31	47.42	1656705
2014-01-07	47.42	48.06	47.42	47.86	1553107
2014-01-08	47.76	48.16	47.59	47.98	2430160
2014-01-09	48.01	48.56	47.84	48.14	2148266
2014-01-10	48.23	48.79	48.05	48.60	2461683
2014-01-13	48.32	49.20	47.81	47.89	2271415
2014-01-14	48.08	48.44	47.96	48.29	1712035
2014-01-15	48.49	48.90	48.29	48.75	1969003
2014-01-16	48.73	49.17	48.67	48.78	1982864
2014-01-17	48.80	49.01	48.20	48.35	1947581
2014-01-21	48.63	48.80	47.91	48.15	1810576
2014-01-22	48.40	48.47	47.95	47.95	2804861
2014-01-23	47.59	47.73	46.68	47.07	2277228
2014-01-24	46.67	46.69	45.06	45.08	3050234
2014-01-27	45.14	45.94	44.73	45.58	3025305
2014-01-28	45.61	46.18	45.61	45.83	1600646
2014-01-29	45.44	45.97	45.22	45.34	2036695
2014-01-30	45.78	45.96	45.40	45.79	1637782
2014-01-31	45.02	45.92	44.86	45.61	2496802
2014-02-03	45.44	45.83	44.02	44.10	3408389
2014-02-04	44.06	44.79	43.54	44.44	2556685
2014-02-05	45.87	45.87	44.45	44.75	3913860
2014-02-06	44.79	45.32	44.78	45.04	2443402
2014-02-07	45.33	46.45	45.31	46.36	2544746
2014-02-10	46.31	46.45	45.68	45.83	2606916
2014-02-11	45.06	47.04	44.30	44.42	7656422
2014-02-12	44.41	45.24	44.37	45.15	6225908
2014-02-13	44.86	45.38	44.61	45.09	2855969
2014-02-14	45.12	45.65	45.06	45.33	2338753
2014-02-18	45.48	46.19	45.17	46.07	3215143
2014-02-19	45.96	46.69	45.52	45.56	2444653
2014-02-20	45.61	46.48	45.61	46.33	1848879
2014-02-21	46.41	46.52	46.03	46.09	1736298
2014-02-24	46.11	47.19	46.11	46.52	2038689
2014-02-25	46.53	46.66	46.16	46.28	1453206
2014-02-26	46.35	47.16	46.34	46.78	2545728
2014-02-27	46.78	46.97	46.51	46.96	1887459
2014-02-28	47.10	47.77	46.96	47.43	2856124
2014-03-03	46.86	47.00	46.30	46.65	1846463
2014-03-04	47.25	47.66	47.12	47.50	1961576
2014-03-05	47.50	47.76	47.18	47.30	1341259
2014-03-06	47.36	47.69	47.31	47.57	2070747
2014-03-07	47.94	48.51	47.88	48.05	2286261
2014-03-10	47.89	47.89	46.98	47.29	1377205
2014-03-11	47.33	47.44	46.29	46.41	1725884
2014-03-12	45.97	46.00	45.48	45.73	2182384
2014-03-13	45.83	45.91	44.51	44.65	3078365
2014-03-14	44.60	45.15	44.07	44.14	3906873
2014-03-17	44.50	45.39	44.32	45.24	2918674
2014-03-18	45.27	45.67	45.27	45.40	1730413
2014-03-19	45.41	45.61	44.73	45.10	1801026
2014-03-20	44.95	45.64	44.82	45.51	2056237
2014-03-21	45.89	46.42	45.59	45.66	4471589
2014-03-24	45.79	45.91	44.70	44.91	1887247
2014-03-25	45.01	45.69	44.69	44.99	2373489
2014-03-26	45.17	45.27	43.82	43.85	3298019
2014-03-27	43.51	43.57	42.21	43.21	5733463
2014-03-28	43.48	44.26	43.34	43.86	3066852
2014-03-31	44.23	44.60	44.15	44.41	2821595
2014-04-01	45.57	45.57	44.23	44.34	2809434
2014-04-02	44.18	45.04	44.08	44.90	2388956
2014-04-03	45.11	45.48	44.80	44.94	2054435
2014-04-04	45.16	45.42	43.61	43.82	3271607
2014-04-07	43.73	43.89	42.37	42.82	4447238
2014-04-08	42.74	43.02	42.46	42.75	3714416
2014-04-09	42.96	43.83	42.75	43.78	3610349
2014-04-10	43.78	43.96	42.89	42.99	3032430
2014-04-11	42.82	43.28	42.10	42.19	2667330
2014-04-14	42.72	42.97	42.51	42.87	2589157
2014-04-15	42.93	43.18	42.22	43.11	2573967
2014-04-16	45.36	45.36	43.62	44.98	4888036
2014-04-17	44.98	45.12	44.74	44.86	3019653
2014-04-21	44.84	44.94	44.34	44.74	1275178
2014-04-22	44.71	45.48	44.46	44.99	4037303
2014-04-23	46.07	47.06	45.79	46.43	6113412
2014-04-24	46.69	46.76	45.81	46.24	2914173
2014-04-25	46.03	46.17	45.33	45.59	2015555
2014-04-28	45.86	45.91	44.61	45.39	2280476
2014-04-29	45.69	45.75	45.14	45.69	1566207
2014-04-30	45.55	46.41	45.43	46.39	2058320
2014-05-01	46.36	46.78	46.17	46.52	1609859
2014-05-02	46.45	46.72	46.35	46.43	1149711
2014-05-05	46.16	46.41	45.83	46.24	996977
2014-05-06	46.00	46.11	45.43	45.49	1598936
2014-05-07	45.68	46.07	45.27	45.56	2806827
2014-05-08	45.48	46.20	45.43	45.69	2275473
2014-05-09	45.68	45.68	44.82	45.13	2712157
2014-05-12	45.45	45.99	45.41	45.96	2117174
2014-05-13	46.05	46.50	45.98	46.07	1545664
2014-05-14	46.01	46.01	45.33	45.39	1540213
2014-05-15	45.15	45.27	43.91	44.34	2544919
2014-05-16	44.46	44.69	44.07	44.68	2418244
2014-05-19	44.51	45.13	44.44	45.09	914692
2014-05-20	45.00	45.03	43.97	44.26	1674207
2014-05-21	44.44	44.78	43.98	44.44	1453942
2014-05-22	44.44	44.79	44.27	44.34	688475
2014-05-23	44.34	45.29	44.30	45.27	1368314
2014-05-27	45.62	46.08	45.33	45.42	1617325
2014-05-28	45.54	46.61	45.50	46.42	2912776
2014-05-29	46.48	46.73	45.97	46.38	1888024
2014-05-30	46.24	46.48	45.98	46.41	1946060
2014-06-02	46.41	46.66	45.79	46.34	1394410
2014-06-03	46.24	46.31	45.85	46.08	2941484
2014-06-04	46.07	46.72	45.93	46.69	2112556
2014-06-05	46.87	47.44	46.42	47.17	2672321
2014-06-06	46.99	48.09	46.99	48.07	1642300
2014-06-09	48.06	48.81	47.80	48.49	2042045
2014-06-10	48.37	48.87	48.20	48.84	2381022
2014-06-11	48.46	48.51	48.08	48.25	2250160
2014-06-12	48.12	48.38	47.98	48.12	2873838
2014-06-13	48.14	48.33	47.89	48.33	1826184
2014-06-16	48.15	48.77	48.07	48.75	1990325
2014-06-17	48.55	49.05	48.28	48.89	1954254
2014-06-18	48.87	49.28	48.49	49.24	1388648
2014-06-19	49.26	49.41	49.11	49.36	1375809
2014-06-20	49.53	49.73	49.37	49.64	2692927
2014-06-23	49.39	49.67	48.87	48.96	1438966
2014-06-24	48.92	49.18	48.16	48.26	1901117
2014-06-25	48.23	48.76	48.11	48.49	1635125
2014-06-26	48.63	48.66	48.08	48.54	1412200
2014-06-27	48.34	48.69	48.25	48.64	3799419
2014-06-30	48.51	48.82	48.37	48.49	1622403
2014-07-01	48.77	49.14	48.58	48.77	1209339
2014-07-02	48.76	49.24	48.59	48.65	1485494
2014-07-03	48.76	49.13	48.75	48.95	588187
2014-07-07	48.81	48.90	48.28	48.36	1113136
2014-07-08	48.37	48.38	47.59	47.62	2065245
2014-07-09	47.87	48.07	47.74	47.76	1498873
2014-07-10	47.23	47.56	46.86	47.31	1969911
2014-07-11	47.43	47.80	47.17	47.59	2140304
2014-07-14	47.97	48.52	47.94	48.28	2208399
2014-07-15	48.19	48.49	47.60	47.78	1935660
2014-07-16	47.89	48.57	47.87	48.50	1513094
2014-07-17	47.98	48.16	47.35	47.38	1833434
2014-07-18	47.64	48.36	47.49	48.25	2142567
2014-07-21	47.97	48.27	47.74	47.98	2037787
2014-07-22	48.88	50.25	48.69	50.04	3271776
2014-07-23	50.04	50.04	49.60	49.83	2456466
2014-07-24	49.78	49.80	48.89	48.93	2334614
2014-07-25	48.70	49.16	48.68	48.94	1461059
2014-07-28	48.85	48.97	48.16	48.24	2102024
2014-07-29	48.23	48.23	47.45	47.46	1856957
2014-07-30	47.71	47.71	47.07	47.27	2200763
2014-07-31	46.74	46.86	45.48	45.61	3093566
2014-08-01	45.31	45.92	44.96	45.89	3727205
2014-08-04	45.93	46.11	45.55	46.01	1516808
2014-08-05	45.82	46.52	45.65	45.79	1326196
2014-08-06	45.38	45.73	44.96	45.41	1885759
2014-08-07	45.98	46.57	45.65	45.69	1867980
2014-08-08	45.87	46.55	45.72	46.49	1325150
2014-08-11	46.76	47.13	46.67	46.82	1352711
2014-08-12	46.70	47.11	46.52	46.76	1147867
2014-08-13	47.14	47.47	46.93	47.20	1118841
2014-08-14	47.18	47.43	46.91	47.21	1858410
2014-08-15	47.42	47.60	46.56	46.97	1993558
2014-08-18	47.37	48.25	47.25	48.24	2551643
2014-08-19	47.97	48.16	47.67	47.75	2642119
2014-08-20	47.76	48.20	47.62	48.07	1287478
2014-08-21	48.10	48.21	47.76	48.11	1252838
2014-08-22	48.01	48.34	47.67	47.69	1475814
2014-08-25	47.97	48.16	47.79	47.97	1026302
2014-08-26	48.01	48.18	47.33	47.35	1691141
2014-08-27	47.45	47.66	47.17	47.31	1343368
2014-08-28	47.17	47.24	46.84	46.96	1753553
2014-08-29	47.20	47.21	46.53	46.70	2044868
2014-09-02	46.94	47.06	46.50	46.72	1691967
2014-09-03	47.05	47.21	46.36	46.48	1031657
2014-09-04	46.55	47.00	46.27	46.45	1843719
2014-09-05	46.26	46.72	45.88	46.67	2288228
2014-09-08	46.74	47.56	46.53	46.70	2146462
2014-09-09	46.55	46.83	46.33	46.34	1749811
2014-09-10	46.10	46.71	46.07	46.46	1739396
2014-09-11	46.28	46.86	46.25	46.77	1280873
2014-09-12	46.66	46.79	46.22	46.44	1651266
2014-09-15	46.31	46.48	46.08	46.21	1676509
2014-09-16	46.09	46.73	45.87	46.59	1706094
2014-09-17	46.58	46.97	46.17	46.45	1713550
2014-09-18	46.53	46.83	46.43	46.66	1385733
2014-09-19	46.82	46.93	45.89	45.98	4477955
2014-09-22	45.96	46.03	44.99	45.15	2200053
2014-09-23	45.17	45.48	44.80	45.00	1667171
2014-09-24	44.96	45.04	44.62	44.71	1886948
2014-09-25	44.61	44.62	43.89	44.03	2412196
2014-09-26	44.11	44.64	43.99	44.59	1875952
2014-09-29	44.03	44.65	43.89	44.42	1733524
2014-09-30	44.39	44.42	43.62	43.72	2094581
2014-10-01	43.55	43.85	42.78	43.08	3261413
2014-10-02	42.99	43.28	42.29	43.16	2741831
2014-10-03	43.47	43.86	43.36	43.76	2343560
2014-10-06	43.90	44.27	43.75	43.96	3239063
2014-10-07	44.20	44.35	43.37	43.40	2808959
2014-10-08	43.40	44.70	43.23	44.68	3403121
2014-10-09	44.55	44.59	43.21	43.32	3209633
2014-10-10	43.27	43.42	42.37	42.41	2854746
2014-10-13	42.47	42.62	41.49	41.56	3067741
2014-10-14	41.90	42.39	41.76	41.95	3778932
2014-10-15	41.33	42.13	40.70	41.85	3232270
2014-10-16	41.12	42.76	41.11	42.60	2754965
2014-10-17	43.09	44.12	42.99	43.82	2981008
2014-10-20	43.74	44.41	43.51	44.34	2680104
2014-10-21	44.88	45.87	44.82	45.26	3758481
2014-10-22	44.34	46.62	44.06	44.79	7247657
2014-10-23	45.20	47.20	45.19	46.55	2756970
2014-10-24	46.72	46.80	46.03	46.75	1734801
2014-10-27	46.56	46.85	46.23	46.69	1989549
2014-10-28	47.01	48.18	46.93	48.10	2121364
2014-10-29	48.08	48.24	47.10	47.69	1602776
2014-10-30	47.55	48.11	47.28	47.89	1509238
2014-10-31	48.39	48.73	48.19	48.58	2368019
2014-11-03	48.56	48.62	47.76	47.95	2350239
2014-11-04	47.85	47.95	47.33	47.59	1588367
2014-11-05	47.94	48.42	47.04	48.25	3315319
2014-11-06	48.19	49.03	48.08	49.00	1855558
2014-11-07	49.00	49.47	48.92	49.27	1465764
2014-11-10	49.27	49.54	49.14	49.20	1628375
2014-11-11	49.39	49.46	48.80	48.91	1541558
2014-11-12	48.74	49.21	48.60	48.87	1465230
2014-11-13	48.98	48.98	48.70	48.76	168134
2014-11-14	48.42	48.84	48.42	48.56	1084965
2014-11-17	48.49	48.60	48.27	48.50	1531210
2014-11-18	48.61	49.04	48.37	48.69	1322334
2014-11-19	48.63	48.66	48.08	48.64	1271685
2014-11-20	48.32	49.05	48.11	48.89	1190877
2014-11-21	49.44	49.78	49.15	49.24	1150882
2014-11-24	49.44	49.56	49.25	49.47	1237721
2014-11-25	49.49	49.77	49.29	49.53	1462607
2014-11-26	49.53	49.60	49.15	49.25	1041040
2014-11-28	49.14	49.18	48.72	48.92	640396
2014-12-01	48.77	48.84	47.82	48.19	1406083
2014-12-02	48.52	49.09	48.37	48.92	1326679
2014-12-03	48.92	50.00	48.86	49.50	1642565
2014-12-04	49.29	49.45	48.93	49.09	1548806
2014-12-05	49.09	49.55	49.02	49.34	1364704
2014-12-08	49.20	49.35	48.44	48.54	1293836
2014-12-09	48.29	48.90	47.94	48.84	1871492
2014-12-10	48.57	48.66	48.09	48.32	2440529
2014-12-11	48.51	49.32	48.51	48.95	2314560
2014-12-12	48.37	48.73	48.13	48.15	2110124
2014-12-15	48.28	48.59	47.47	47.77	1554696
2014-12-16	47.55	48.35	47.11	47.15	1933516
2014-12-17	47.26	48.22	46.99	48.08	1964307
2014-12-18	48.86	49.29	48.32	49.28	1462859
2014-12-19	49.48	49.77	49.25	49.64	2286979
2014-12-22	49.68	49.98	49.60	49.80	1379712
2014-12-23	49.91	50.38	49.84	50.01	1210357
2014-12-24	49.97	50.22	49.84	50.03	379599
2014-12-26	50.28	50.43	50.03	50.11	738102
2014-12-29	50.02	50.48	49.87	50.11	868914
2014-12-30	50.00	50.15	49.60	49.84	1132190
2014-12-31	50.10	50.14	49.15	49.18	683565
2015-01-02	49.25	49.65	48.59	49.08	1104235
2015-01-05	48.64	48.87	48.01	48.22	1761834
2015-01-06	48.27	48.38	46.83	47.21	2218717
2015-01-07	47.72	47.93	47.34	47.47	1715164
2015-01-08	47.86	48.45	47.83	48.43	1716821
2015-01-09	48.58	48.58	47.80	47.90	966946
2015-01-12	48.83	48.85	47.66	48.25	2258651
2015-01-13	48.75	49.07	47.41	48.01	1337119
2015-01-14	47.11	47.70	46.96	47.66	1577410
2015-01-15	47.88	48.23	47.26	47.75	2754511
2015-01-16	47.56	47.87	46.66	47.80	2902902
2015-01-20	48.25	48.65	47.66	48.39	2466764
2015-01-21	48.14	49.09	47.98	48.97	1864221
2015-01-22	49.46	50.24	49.19	50.22	2714149
2015-01-23	50.04	50.89	49.92	50.16	3152733
2015-01-26	50.17	50.71	49.62	50.68	1670785
2015-01-27	50.00	50.51	49.48	50.24	1697744
2015-01-28	50.54	50.79	49.49	49.53	2025810
2015-01-29	49.49	50.23	49.11	50.16	2839978
2015-01-30	51.12	51.62	50.31	51.51	4296044
2015-02-02	51.59	51.61	50.39	51.33	3059235
2015-02-03	51.66	52.43	51.60	52.33	2650089
2015-02-04	52.36	52.36	51.57	51.83	2005880
2015-02-05	51.91	52.23	51.78	51.85	1890428
2015-02-06	51.89	52.09	51.55	51.66	2637139
2015-02-09	51.63	52.18	51.20	51.51	2258843
2015-02-10	51.81	52.03	51.45	51.97	1658242
2015-02-11	51.74	52.02	51.67	51.71	1988416
2015-02-12	52.09	52.62	51.76	52.47	3518768
2015-02-13	52.56	52.78	51.95	52.51	2065903
2015-02-17	52.43	52.63	52.02	52.57	1402005
2015-02-18	52.57	53.14	52.31	52.68	2121094
2015-02-19	52.47	52.88	52.37	52.73	1309852
2015-02-20	52.77	53.54	52.44	53.38	1736816
2015-02-23	53.37	53.48	52.99	53.25	1768650
2015-02-24	53.02	53.40	52.91	53.33	1222477
2015-02-25	53.05	53.21	52.66	52.92	1409391
2015-02-26	52.99	53.07	52.51	52.71	1286925
2015-02-27	52.57	52.71	52.07	52.12	1605744
2015-03-02	52.16	52.77	52.07	52.58	1553979
2015-03-03	52.30	52.59	51.95	52.33	1479113
2015-03-04	52.12	52.23	51.34	51.98	2074435
2015-03-05	52.30	52.53	52.21	52.50	1882253
2015-03-06	52.11	52.39	51.50	51.87	1621222
2015-03-09	51.98	52.61	51.98	52.49	1321284
2015-03-10	52.00	52.00	51.32	51.15	1846175
2015-03-11	51.42	51.51	51.00	51.36	1268806
2015-03-12	51.52	52.36	51.51	52.28	1055275
2015-03-13	52.23	52.28	51.47	52.15	1558214
2015-03-16	52.43	53.26	52.23	53.22	1661898
2015-03-17	52.74	52.81	52.33	52.58	1623317
2015-03-18	52.38	53.33	51.99	53.17	1588767
2015-03-19	52.90	53.06	52.30	52.65	1235783
2015-03-20	52.96	53.38	52.85	52.92	1839530
2015-03-23	53.06	53.15	52.41	52.41	1062700
2015-03-24	52.48	52.85	52.05	52.71	1698776
2015-03-25	52.73	52.84	51.80	51.80	1432431
2015-03-26	51.77	52.45	51.51	52.34	2160361
2015-03-27	52.09	52.69	51.95	52.57	1387520
2015-03-30	52.75	53.19	52.68	53.10	1416588
2015-03-31	52.90	53.16	52.57	52.81	1473767
2015-04-01	52.78	52.84	51.93	52.02	2107243
2015-04-02	51.84	52.63	51.68	52.39	1932894
2015-04-06	51.91	52.97	51.69	52.64	1484995
2015-04-07	52.85	53.02	52.25	52.25	1173644
2015-04-08	52.19	52.54	51.99	52.37	1300827
2015-04-09	52.33	52.73	52.03	52.65	1936091
2015-04-10	52.62	53.32	52.40	53.21	2034750
2015-04-13	52.99	53.64	52.92	53.30	1465364
2015-04-14	53.13	53.32	52.82	53.20	1267066
2015-04-15	53.47	53.85	53.28	53.68	1095779
2015-04-16	53.49	53.85	53.28	53.37	1645099
2015-04-17	52.98	53.03	52.04	52.24	1364822
2015-04-20	52.56	52.64	52.29	52.50	1048675
2015-04-21	52.56	52.84	52.09	52.13	1349481
2015-04-22	52.12	52.44	51.68	52.36	1656047
2015-04-23	53.39	53.84	52.71	53.58	2832010
2015-04-24	53.64	53.64	52.93	53.24	2055735
2015-04-27	53.27	53.84	53.07	53.24	1787561
2015-04-28	53.16	53.70	52.91	53.68	1718641
2015-04-29	53.26	53.50	52.43	52.48	2412402
2015-04-30	52.20	52.59	51.02	51.08	2886140
2015-05-01	51.19	52.02	51.08	51.86	1713569
2015-05-04	51.95	52.27	51.74	51.89	1262920
2015-05-05	51.74	51.96	51.04	51.07	1589330
2015-05-06	51.21	51.84	50.79	51.84	3489274
2015-05-07	51.85	52.30	51.67	52.09	1556781
2015-05-08	52.71	53.01	52.26	52.32	1588094
2015-05-11	52.21	52.61	52.05	52.11	1624686
2015-05-12	52.10	52.57	51.92	52.38	1466424
2015-05-13	52.44	53.09	52.17	52.85	1962227
2015-05-14	53.91	54.47	53.51	54.44	2622325
2015-05-15	54.38	55.03	54.34	55.01	3010372
2015-05-18	54.69	54.96	54.57	54.69	1602435
2015-05-19	54.72	54.79	53.93	54.10	1986209
2015-05-20	54.16	54.23	53.68	53.79	1567499
2015-05-21	53.80	54.20	53.50	53.93	1128343
2015-05-22	54.57	54.57	53.74	53.74	1153832
2015-05-26	53.57	53.58	53.11	53.21	942998
2015-05-27	53.50	54.06	53.25	53.93	1236599
2015-05-28	53.85	54.07	53.56	53.87	1090862
2015-05-29	53.75	53.92	53.21	53.36	2018217
2015-06-01	53.55	53.74	53.06	53.52	1299054
2015-06-02	53.40	54.08	53.22	53.71	2193799
2015-06-03	53.81	53.92	53.45	53.60	2269064
2015-06-04	53.37	53.62	52.94	53.57	2822112
2015-06-05	53.54	53.71	53.24	53.61	2154629
2015-06-08	53.58	53.66	53.20	53.21	960580
2015-06-09	53.26	53.53	53.09	53.23	1258193
2015-06-10	53.31	53.97	53.18	53.68	1052699
2015-06-11	53.91	54.11	53.84	54.03	1650651
2015-06-12	54.29	54.67	54.03	54.20	2685846
2015-06-15	53.63	53.76	53.09	53.56	1910591
2015-06-16	53.30	53.64	53.22	53.58	1520952
2015-06-17	53.67	53.76	53.17	53.51	2128902
2015-06-18	53.53	54.15	53.49	53.86	1400923
2015-06-19	53.88	53.94	53.51	53.52	2101173
2015-06-22	53.69	53.82	53.39	53.74	2079474
2015-06-23	53.78	53.88	53.41	53.43	1395744
2015-06-24	53.44	53.52	52.99	53.19	1123142
2015-06-25	53.40	53.40	52.74	52.88	950664
2015-06-26	53.03	53.20	52.75	53.09	1708148
2015-06-29	52.75	52.88	52.36	52.43	1920167
2015-06-30	52.85	53.13	52.11	52.30	1757717
2015-07-01	52.78	52.79	52.24	52.44	1181336
2015-07-02	52.65	52.79	52.21	52.37	826432
2015-07-06	51.82	52.29	51.46	52.00	1624039
2015-07-07	52.19	52.30	51.42	52.21	1678896
2015-07-08	51.72	52.16	51.32	51.34	1816354
2015-07-09	51.91	52.19	51.28	51.28	1497204
2015-07-10	51.81	51.91	51.34	51.52	1157288
2015-07-13	52.31	52.37	52.04	52.16	2038452
2015-07-14	52.20	52.43	52.16	52.33	1631856
2015-07-15	52.46	52.53	52.05	52.26	2693640
2015-07-16	53.16	53.29	52.43	52.50	3485368
2015-07-17	52.50	53.01	52.14	52.47	1470314
2015-07-20	52.67	53.75	52.57	53.34	2514455
2015-07-21	53.47	53.59	52.57	52.75	1827811
2015-07-22	52.73	53.13	52.47	52.91	2662869
2015-07-23	52.95	52.95	51.89	51.95	2135531
2015-07-24	51.85	52.04	51.06	51.20	1408473
2015-07-27	50.81	50.99	50.39	50.43	2215711
2015-07-28	48.02	48.10	46.89	47.09	8875737
2015-07-29	47.20	48.16	47.04	47.71	4237247
2015-07-30	47.37	47.53	47.08	47.41	2660752
2015-07-31	47.53	47.92	47.46	47.63	2299789
2015-08-03	47.47	47.54	46.90	46.96	3543610
2015-08-04	47.15	47.44	45.82	46.07	4526677
2015-08-05	46.39	46.91	46.39	46.52	3231955
2015-08-06	46.54	46.76	46.38	46.55	2701511
2015-08-07	46.52	46.86	46.31	46.74	3774112
2015-08-10	47.00	47.96	46.97	47.79	2683831
2015-08-11	47.34	47.61	47.07	47.37	2164397
2015-08-12	46.88	47.90	46.57	47.82	2606084
2015-08-13	47.69	48.00	47.57	47.62	2068063
2015-08-14	47.70	48.09	47.53	47.75	1706876
2015-08-17	47.52	48.42	47.34	48.19	1966287
2015-08-18	47.96	48.31	47.90	48.21	1901424
2015-08-19	47.82	48.12	47.26	47.26	1803878
2015-08-20	46.83	47.07	46.21	46.23	2183081
2015-08-21	45.72	46.03	44.80	44.82	2630031
2015-08-24	40.75	44.12	40.75	43.10	5506347
2015-08-25	44.65	44.65	42.11	42.13	2878790
2015-08-26	43.16	43.33	42.03	42.95	2667745
2015-08-27	43.43	44.03	42.71	43.40	3524184
2015-08-28	43.35	43.77	43.11	43.23	4012758
2015-08-31	43.06	43.37	42.78	42.89	2331925
2015-09-01	41.85	42.15	41.32	41.57	6049302
2015-09-02	42.22	42.37	41.48	42.07	3940721
2015-09-03	41.98	42.43	41.58	41.64	6715320
2015-09-04	41.12	41.48	40.90	40.99	3234265
2015-09-08	41.71	41.89	41.35	41.81	3429045
2015-09-09	42.29	49.39	42.02	42.09	4458790
2015-09-10	41.96	42.75	41.88	42.12	2988124
2015-09-11	42.01	42.73	41.84	42.67	3018727
2015-09-14	42.65	42.80	42.49	42.64	3084467
2015-09-15	42.99	43.87	42.66	43.82	3180763
2015-09-16	43.75	44.46	43.62	44.30	3243409
2015-09-17	44.12	44.37	43.44	43.54	2710233
2015-09-18	41.50	43.16	41.50	42.63	2963870
2015-09-21	42.71	43.06	42.36	42.52	1514945
2015-09-22	41.89	41.93	41.34	41.84	2393467
2015-09-23	41.85	41.92	40.98	41.22	2376475
2015-09-24	40.57	40.91	39.87	40.85	3511460
2015-09-25	41.22	41.41	40.58	40.74	2225077
2015-09-28	40.38	40.53	39.51	39.54	2162851
2015-09-29	39.80	40.02	39.01	39.26	3951966
2015-09-30	39.59	39.81	38.63	39.39	6712210
2015-10-01	39.41	39.58	38.74	39.32	2850205
2015-10-02	38.82	39.87	38.59	39.87	2938155
2015-10-05	40.11	41.15	39.73	40.97	3538171
2015-10-06	41.03	41.56	40.85	41.36	2700693
2015-10-07	41.50	42.40	41.36	41.70	3101317
2015-10-08	41.51	42.68	41.43	42.56	2948102
2015-10-09	42.67	43.31	42.48	42.55	3241613
2015-10-12	42.50	42.64	42.12	42.34	1578236
2015-10-13	41.95	42.39	41.71	41.76	1394489
2015-10-14	41.75	41.85	41.28	41.49	2054538
2015-10-15	41.64	42.11	41.26	42.09	2067158
2015-10-16	41.92	42.01	41.29	41.58	5119639
2015-10-19	41.41	41.64	41.19	41.39	2139512
2015-10-20	41.27	42.54	41.15	42.15	3211751
2015-10-21	42.35	42.88	42.07	42.14	2012715
2015-10-22	42.15	43.50	42.15	43.19	3372108
2015-10-23	43.40	44.03	43.32	43.89	5474021
2015-10-26	43.85	44.20	43.53	44.07	3355700
2015-10-27	44.73	45.00	43.23	44.52	5099333
2015-10-28	44.51	45.57	44.38	45.51	3559919
2015-10-29	45.22	45.81	45.04	45.76	2051694
2015-10-30	45.80	46.56	45.62	45.97	2663621
2015-11-02	46.03	46.83	45.85	46.71	2493415
2015-11-03	46.46	46.88	46.16	46.40	3058701
2015-11-04	46.62	46.75	46.02	46.19	2432761
2015-11-05	46.22	46.55	46.06	46.48	2906457
2015-11-06	46.19	46.66	45.89	46.59	2263802
2015-11-09	46.55	46.68	45.48	45.89	2164499
2015-11-10	45.66	45.83	45.27	45.67	1543127
2015-11-11	45.89	45.90	45.36	45.65	1163474
2015-11-12	45.17	45.31	44.18	44.27	2101407
2015-11-13	44.22	44.73	43.95	44.11	1567048
2015-11-16	44.13	44.79	44.03	44.76	1940438
2015-11-17	44.89	45.07	44.32	44.41	1193191
2015-11-18	44.73	45.07	44.40	45.02	1771759
2015-11-19	45.13	45.61	44.90	45.51	1634287
2015-11-20	45.69	46.11	45.46	45.54	1829408
2015-11-23	45.65	45.67	45.24	45.31	2291414
2015-11-24	45.14	45.51	44.78	45.38	1229965
2015-11-25	45.44	45.77	45.31	45.39	1648072
2015-11-27	45.38	45.64	45.06	45.41	534604
2015-11-30	45.38	45.86	45.35	45.51	2314496
2015-12-01	45.58	45.81	45.27	45.76	2009882
2015-12-02	45.63	45.84	44.96	45.03	1780112
2015-12-03	45.10	45.14	44.28	44.72	2426887
2015-12-04	44.90	45.35	44.61	45.33	1676950
2015-12-07	45.00	45.14	44.34	44.41	1795420
2015-12-08	43.99	43.99	42.86	42.95	2736000
2015-12-09	42.53	43.28	42.32	42.63	2743187
2015-12-10	42.47	43.08	42.40	42.58	2439298
2015-12-11	42.23	42.75	42.05	42.33	2933917
2015-12-14	42.36	42.53	41.59	42.02	1785772
2015-12-15	42.26	42.49	41.46	41.50	2141056
2015-12-16	41.66	42.25	41.40	42.17	1918911
2015-12-17	42.25	42.51	41.43	41.44	2314389
2015-12-18	41.25	41.43	40.77	40.82	2758473
2015-12-21	41.12	41.37	40.64	41.22	1744724
2015-12-22	41.35	42.30	41.31	42.07	2684135
2015-12-23	42.37	43.51	42.21	43.16	2404176
2015-12-24	43.08	43.32	42.97	43.16	455321
2015-12-28	43.07	43.20	42.71	43.06	1204731
2015-12-29	43.37	43.73	43.07	43.62	1422283
2015-12-30	43.61	43.82	43.27	43.31	1248212
2015-12-31	43.02	43.31	42.88	42.89	1091728
2016-01-04	42.20	42.84	41.88	42.78	2637534
2016-01-05	42.91	43.21	42.22	42.32	2345313
2016-01-06	41.71	42.05	41.14	41.42	2288372
2016-01-07	40.58	40.77	40.01	40.19	2301351
2016-01-08	40.40	40.53	39.71	39.81	1841528
2016-01-11	40.03	40.29	39.52	39.94	2206324
2016-01-12	40.37	40.81	39.88	40.59	2044860
2016-01-13	40.89	41.10	39.81	39.87	2909072
2016-01-14	39.98	40.65	39.25	40.39	1915281
2016-01-15	39.27	40.36	39.22	40.14	2525229
2016-01-19	40.63	40.77	38.81	39.24	3519754
2016-01-20	38.74	38.74	36.53	37.95	4184863
2016-01-21	38.08	38.54	37.28	37.88	3168845
2016-01-22	38.33	39.42	38.26	39.15	1786493
2016-01-25	38.83	39.12	37.83	37.87	2704222
2016-01-26	38.18	39.31	38.01	39.25	2317444
2016-01-27	39.07	39.61	38.54	38.80	2420973
2016-01-28	39.54	39.61	38.41	38.75	2425809
2016-01-29	39.14	39.97	38.97	39.93	2522554
2016-02-01	39.49	39.65	38.68	39.49	1669951
2016-02-02	38.99	38.99	37.62	37.86	3280830
2016-02-03	38.04	39.01	37.42	38.75	3195556
2016-02-04	38.62	40.28	38.55	39.80	2790020
2016-02-05	39.80	40.39	39.50	39.83	3152344
2016-02-08	38.97	39.03	37.98	38.37	3417528
2016-02-09	39.17	39.99	38.24	38.91	3818359
2016-02-10	38.72	39.23	38.35	38.44	2366293
2016-02-11	37.73	38.49	37.48	38.01	2140180
2016-02-12	38.50	39.91	38.08	39.81	6507292
2016-02-16	40.33	40.33	39.55	40.14	3221915
2016-02-17	40.61	41.54	40.43	40.69	2996012
2016-02-18	40.83	40.95	40.28	40.42	2145226
2016-02-19	40.39	40.39	39.81	40.36	1387148
2016-02-22	40.67	41.71	40.57	41.66	2185967
2016-02-23	41.62	42.57	41.37	41.44	2619121
2016-02-24	40.89	43.16	40.58	43.02	4893525
2016-02-25	43.10	43.82	42.71	43.82	2685649
2016-02-26	44.03	44.22	43.48	43.87	2421477
2016-02-29	43.90	44.02	43.08	43.10	2709339
2016-03-01	43.10	43.10	43.10	44.30	2260796
2016-03-02	44.03	44.40	43.92	44.40	1677271
2016-03-03	44.40	44.40	44.40	44.66	1744122
2016-03-04	44.66	44.66	44.66	44.55	1939372
2016-03-07	44.62	45.60	44.62	45.24	2495655
2016-03-08	45.00	45.13	44.13	44.37	2265955
2016-03-09	44.61	44.61	44.61	44.46	1383965
2016-03-10	44.46	44.46	44.46	44.54	2345485
2016-03-11	45.10	45.74	45.04	45.61	1901497
2016-03-14	46.17	46.23	45.66	45.85	1790802
2016-03-15	45.85	45.85	45.85	45.49	1876100
2016-03-16	45.49	46.07	45.19	45.94	1639283
2016-03-17	45.93	47.33	45.83	47.32	3406999
2016-03-18	47.37	47.94	47.12	47.86	4132974
2016-03-21	47.56	48.07	47.45	48.06	2306492
2016-03-22	47.70	48.07	47.56	47.76	2087972
2016-03-23	47.71	47.86	47.17	47.64	1924510
2016-03-24	47.64	47.64	47.64	47.54	1811989
2016-03-28	46.95	47.58	46.83	47.54	1959450
2016-03-29	47.32	48.28	46.97	48.15	2213248
2016-03-30	48.37	48.47	47.92	48.15	1755862
2016-03-31	48.14	48.28	47.91	48.11	1720682
2016-04-01	47.55	48.26	47.22	48.16	1870824
2016-04-04	48.07	48.13	47.55	47.66	1624549
2016-04-05	47.66	47.66	47.66	46.66	2517216
2016-04-06	46.78	46.78	45.90	46.45	1645120
2016-04-07	46.26	46.76	46.05	46.24	1389040
2016-04-08	46.65	47.50	46.62	46.82	1814635
2016-04-11	46.98	47.54	46.85	47.05	1809406
2016-04-12	47.14	47.83	47.14	47.67	1314920
2016-04-13	48.07	49.24	47.86	49.13	1733249
2016-04-14	49.60	49.60	49.01	49.40	1501373
2016-04-15	49.43	49.72	49.18	49.47	916367
2016-04-18	49.19	49.72	49.15	49.57	1098917
2016-04-19	49.96	50.04	49.34	49.56	1248158
2016-04-20	49.60	49.73	49.20	49.35	1393861
2016-04-21	49.42	49.89	49.19	49.29	1105172
2016-04-22	49.42	50.01	49.31	49.99	1390385
2016-04-25	49.70	49.88	49.23	49.67	2077855
2016-04-26	52.02	52.35	50.47	50.73	4098283
2016-04-27	50.86	51.43	50.65	51.25	2233444
2016-04-28	51.02	51.53	50.57	50.68	1850870
2016-04-29	50.52	51.05	50.39	50.84	2454504
2016-05-02	51.10	51.63	50.65	51.31	1985779
2016-05-03	50.87	51.29	50.54	51.20	1595114
2016-05-04	50.87	51.00	50.06	50.31	1691064
2016-05-05	50.57	50.84	50.08	50.31	1649750
2016-05-06	50.16	50.87	50.11	50.84	1266340
2016-05-09	50.65	50.83	50.40	50.62	1299711
2016-05-10	50.94	51.55	50.70	51.46	1296372
2016-05-11	51.36	51.86	51.08	51.15	1626855
2016-05-12	51.42	51.58	50.70	51.14	1268372
2016-05-13	50.98	51.45	50.55	50.88	1627142
2016-05-16	51.10	51.75	51.10	51.46	2106708
2016-05-17	51.35	51.71	50.75	50.91	1632566
2016-05-18	50.77	51.29	50.22	50.58	1979112
2016-05-19	50.22	50.30	49.41	49.66	2587547
2016-05-20	50.01	50.39	49.79	49.80	1714895
2016-05-23	49.84	50.25	49.46	50.10	1065006
2016-05-24	50.45	51.06	50.34	50.85	999221
2016-05-25	51.19	51.66	51.15	51.43	1254621
2016-05-26	51.60	51.93	51.34	51.42	1119420
2016-05-27	51.43	51.67	51.10	51.57	1426462
2016-05-31	51.62	51.95	51.43	51.83	1842785
2016-06-01	51.47	51.66	50.55	51.59	1627024
2016-06-02	51.37	51.64	51.21	51.64	913641
2016-06-03	51.41	51.53	50.70	51.05	1659231
2016-06-06	51.15	51.26	50.61	51.12	3541392
2016-06-07	51.29	51.71	50.84	50.83	2114637
2016-06-08	51.05	51.36	50.86	51.08	1370046
2016-06-09	50.74	51.02	50.55	50.96	971310
2016-06-10	50.46	50.50	49.71	50.03	1024456
2016-06-13	49.77	49.97	49.30	49.30	1154982
2016-06-14	49.11	49.41	48.87	49.39	1592935
2016-06-15	49.55	50.19	49.44	49.90	2214162
2016-06-16	49.71	50.14	49.21	50.08	1376690
2016-06-17	50.17	50.67	50.00	50.53	1873357
2016-06-20	51.19	51.66	51.14	51.18	1348439
2016-06-21	51.15	51.28	50.70	50.74	1109647
2016-06-22	50.85	51.22	50.57	50.70	941007
2016-06-23	51.33	51.44	51.01	51.43	1065358
2016-06-24	49.15	49.90	48.71	48.77	4607963
2016-06-27	48.13	48.17	45.85	45.91	4309934
2016-06-28	46.51	46.79	46.03	46.79	3106008
2016-06-29	47.44	48.07	47.00	47.97	2429647
2016-06-30	48.12	49.42	47.99	49.40	2963135
2016-07-01	49.47	50.01	49.21	49.66	1859216
2016-07-05	49.42	49.48	48.70	48.94	1767908
2016-07-06	48.70	49.70	48.45	49.70	2304974
2016-07-07	49.84	50.42	49.66	50.05	1394453
2016-07-08	50.53	51.09	50.53	51.00	1216548
2016-07-11	51.20	51.59	51.10	51.11	1560179
2016-07-12	51.55	52.05	51.45	51.93	1474554
2016-07-13	51.96	52.40	51.81	52.38	1574569
2016-07-14	52.76	53.23	52.68	52.76	1620797
2016-07-15	53.01	53.23	52.68	52.71	1556895
2016-07-18	52.51	52.51	51.02	52.08	2760320
2016-07-19	51.85	52.06	51.61	52.06	1187956
2016-07-20	52.23	52.58	51.80	52.39	985880
2016-07-21	52.30	52.50	51.88	51.98	1872661
2016-07-22	51.81	52.57	51.64	52.54	1153265
2016-07-25	52.33	52.71	52.07	52.64	1223847
2016-07-26	52.61	52.94	52.29	52.88	2585419
2016-07-27	49.96	51.50	49.96	50.91	4489238
2016-07-28	50.94	51.70	50.77	51.56	3118549
2016-07-29	51.51	51.69	51.35	51.40	2445376
2016-08-01	51.50	51.83	51.08	51.49	2114070
2016-08-02	51.43	51.67	51.15	51.44	2665661
2016-08-03	51.43	52.60	51.43	52.24	2589241
2016-08-04	52.35	53.29	52.27	52.59	1949886
2016-08-05	52.73	53.13	52.73	53.02	1624972
2016-08-08	53.02	53.18	52.47	52.57	1954361
2016-08-09	52.75	52.96	52.54	52.88	1671720
2016-08-10	52.98	53.18	52.49	52.61	1242353
2016-08-11	52.88	53.23	52.83	53.02	993918
2016-08-12	52.78	52.93	52.36	52.75	1337545
2016-08-15	53.05	53.16	52.88	52.99	1843663
2016-08-16	52.76	52.88	52.27	52.28	1387180
2016-08-17	52.29	52.39	51.95	52.18	2915402
2016-08-18	52.21	52.36	52.09	52.19	1785792
2016-08-19	52.11	52.50	52.06	52.32	1541605
2016-08-22	52.27	52.31	51.95	52.14	1198992
2016-08-23	52.35	52.83	52.35	52.67	919861
2016-08-24	52.68	52.72	52.30	52.40	977318
2016-08-25	52.32	52.85	52.19	52.59	1168621
2016-08-26	52.77	52.99	52.24	52.47	851899
2016-08-29	52.47	53.41	52.32	53.25	1568486
2016-08-30	53.12	53.24	52.75	52.92	1214274
2016-08-31	52.75	52.85	52.53	52.75	1506771
2016-09-01	52.74	52.93	52.10	52.88	1478632
2016-09-02	53.15	53.51	52.86	53.16	1076100
2016-09-06	53.11	53.11	51.66	51.60	2114166
2016-09-07	51.54	52.12	51.43	52.05	1230192
2016-09-08	51.99	52.43	51.80	52.30	1682885
2016-09-09	51.42	51.46	48.91	48.95	5552660
2016-09-12	48.59	50.75	48.41	50.67	3828430
2016-09-13	50.05	50.25	49.37	49.48	1840754
2016-09-14	49.49	49.74	49.11	49.44	1920404
2016-09-15	49.31	49.64	49.10	49.52	2883018
2016-09-16	49.21	49.25	48.85	49.11	2462210
2016-09-19	49.53	50.11	49.39	49.67	1680632
2016-09-20	50.16	50.38	49.62	49.70	1763169
2016-09-21	49.97	50.87	49.80	50.83	1813087
2016-09-22	51.32	51.66	50.95	51.24	2294457
2016-09-23	50.88	50.88	50.10	50.15	2248494
2016-09-26	50.01	50.91	49.95	50.73	2376759
2016-09-27	50.57	51.80	50.30	51.74	3012393
2016-09-28	51.75	52.44	51.75	52.36	2314538
2016-09-29	52.17	52.93	51.92	52.05	2384729
2016-09-30	52.22	52.92	52.18	52.71	2132581
2016-10-03	52.39	52.96	52.36	52.55	1358765
2016-10-04	52.62	52.76	51.90	51.97	1701102
2016-10-05	52.33	52.61	52.04	52.41	1595937
2016-10-06	52.45	53.39	52.45	53.36	1452998
2016-10-07	53.28	53.28	52.22	52.33	1927781
2016-10-10	52.59	52.76	51.92	52.15	830879
2016-10-11	51.41	51.73	50.10	50.25	3703994
2016-10-12	50.31	51.35	50.26	51.14	1966087
2016-10-13	50.73	50.89	50.31	50.73	2162329
2016-10-14	50.98	51.50	50.88	51.04	1391397
2016-10-17	51.12	51.31	50.48	50.63	1769281
2016-10-18	51.12	51.23	50.38	50.39	1341998
2016-10-19	50.46	51.05	50.12	50.76	1558202
2016-10-20	50.62	51.50	50.56	51.05	2280558
2016-10-21	50.51	51.18	50.24	51.02	1283017
2016-10-24	51.40	52.04	50.81	51.04	2269800
2016-10-25	50.90	50.90	49.84	50.12	3100175
2016-10-26	51.33	51.86	49.55	51.46	4467336
2016-10-27	51.82	52.24	51.22	52.01	3669144
2016-10-28	52.03	52.75	51.60	51.94	2497447
2016-10-31	52.26	52.75	51.95	52.20	2281034
2016-11-01	52.36	52.75	51.85	52.23	2805541
2016-11-02	52.25	52.42	51.85	52.20	2485929
2016-11-03	52.30	52.50	51.83	51.97	2303354
2016-11-04	52.01	53.82	52.01	53.33	3470897
2016-11-07	54.13	54.91	53.99	54.86	3315992
2016-11-08	54.75	56.14	54.61	55.76	3008447
2016-11-09	55.52	57.96	55.33	57.61	4452037
2016-11-10	58.05	58.88	57.99	58.74	3460666
2016-11-11	58.32	58.87	58.30	58.83	2367827
2016-11-14	59.03	59.31	58.04	58.24	4432113
2016-11-15	58.28	58.91	57.88	58.90	2973178
2016-11-16	58.26	58.79	57.98	58.36	1892800
2016-11-17	58.37	58.52	57.82	57.93	2215919
2016-11-18	57.76	57.97	57.51	57.76	1853703
2016-11-21	58.07	58.44	57.79	58.27	1710059
2016-11-22	58.49	58.77	58.35	58.66	1903801
2016-11-23	58.74	58.87	58.49	58.63	1227966
2016-11-25	58.67	59.05	58.48	59.05	931681
2016-11-28	58.93	58.93	57.97	57.97	1879690
2016-11-29	57.69	58.49	57.60	58.23	1975954
2016-11-30	58.65	59.20	57.83	57.83	1999620
2016-12-01	58.19	58.27	57.43	57.87	3347815
2016-12-02	57.93	58.00	57.42	57.80	2508392
2016-12-05	58.11	58.49	57.88	58.10	2093030
2016-12-06	58.17	58.90	58.12	58.58	1635549
2016-12-07	58.73	60.53	58.63	60.51	2179804
2016-12-08	60.36	61.32	60.36	61.09	2293228
2016-12-09	60.92	61.29	60.23	60.86	1860329
2016-12-12	60.86	61.08	60.22	60.32	1404630
2016-12-13	60.60	60.81	59.88	60.39	1755461
2016-12-14	60.08	61.45	59.99	60.26	2186671
2016-12-15	60.18	60.38	59.57	59.91	2267242
2016-12-16	59.87	60.22	59.61	59.84	3069383
2016-12-19	59.84	60.09	59.25	59.70	1236219
2016-12-20	60.10	60.41	59.74	59.96	1203512
2016-12-21	60.04	60.12	59.48	59.53	1249720
2016-12-22	59.56	59.66	59.08	59.28	1441536
2016-12-23	59.15	59.77	59.06	59.63	1203533
2016-12-27	59.94	60.25	59.58	59.75	553126
2016-12-28	60.02	60.35	58.80	58.89	1127957
2016-12-29	58.99	59.19	58.43	58.63	1318188
2016-12-30	58.84	58.84	58.00	58.21	1425283
2017-01-03	58.81	59.11	58.30	58.90	2237583
2017-01-04	59.17	59.49	58.87	59.05	1116680
2017-01-05	58.96	59.05	57.68	58.36	1759473
2017-01-06	58.52	58.60	58.07	58.23	2001120
2017-01-09	58.18	58.45	57.98	58.11	1529664
2017-01-10	58.30	59.08	58.09	58.97	1604927
2017-01-11	59.28	59.91	58.91	59.86	1880868
2017-01-12	59.77	59.82	58.34	59.46	1637526
2017-01-13	59.66	60.28	59.59	59.94	1049730
2017-01-17	59.56	59.99	59.20	59.42	1457507
2017-01-18	59.65	59.85	59.34	59.84	1592679
2017-01-19	59.94	60.75	59.94	60.70	2481822
2017-01-20	60.91	61.07	60.63	61.01	2177932
2017-01-23	60.88	60.95	60.49	60.84	1913199
2017-01-24	60.93	62.28	60.93	61.74	2898695
2017-01-25	62.41	62.74	62.10	62.37	3085403
2017-01-26	62.25	62.61	62.06	62.19	1933632
2017-01-27	62.40	62.57	61.98	62.06	1776719
2017-01-30	61.60	61.82	61.03	61.71	2289464
2017-01-31	61.64	61.82	60.81	61.56	2845615
2017-02-01	59.87	61.54	59.73	60.51	4180149
2017-02-02	60.51	61.01	60.13	60.51	2336898
2017-02-03	60.81	61.33	60.61	61.30	1463256
2017-02-06	61.07	62.06	60.82	61.99	2439763
2017-02-07	62.07	62.59	61.85	61.95	2136247
2017-02-08	61.83	62.22	61.61	62.12	1701669
2017-02-09	62.13	63.03	62.12	62.70	1565011
2017-02-10	62.84	63.61	62.69	62.99	2811171
2017-02-13	63.19	63.75	63.08	63.60	2730745
2017-02-14	63.43	63.46	62.90	63.36	1723737
2017-02-15	63.29	63.61	62.92	63.32	1914228
2017-02-16	63.36	63.43	62.61	62.92	1996646
2017-02-17	62.77	63.04	62.38	62.83	1700363
2017-02-21	62.79	63.38	62.73	63.23	1497913
2017-02-22	62.89	63.34	62.70	63.23	1793876
2017-02-23	63.60	63.72	62.69	63.02	1508502
2017-02-24	62.58	63.09	62.19	63.09	1484309
2017-02-27	63.07	63.18	62.76	62.87	1573041
2017-02-28	62.86	62.95	61.53	61.57	3102818
2017-03-01	62.40	63.30	62.40	62.84	3027949
2017-03-02	62.72	62.78	61.98	62.08	1371024
2017-03-03	62.16	62.27	61.43	62.03	1359659
2017-03-06	61.57	61.80	61.29	61.55	1673854
2017-03-07	61.51	61.84	61.47	61.43	2161600
2017-03-08	61.46	61.84	61.35	61.42	1661955
2017-03-09	61.46	61.70	60.62	60.98	1274621
2017-03-10	61.49	61.79	60.81	61.67	1291397
2017-03-13	61.67	61.85	61.53	61.80	987607
2017-03-14	61.46	61.60	61.01	61.29	1170317
2017-03-15	61.66	63.02	61.46	62.69	1613380
2017-03-16	62.99	63.05	62.18	62.49	1327096
2017-03-17	62.77	62.99	62.29	62.83	1971625
2017-03-20	63.47	63.57	62.64	63.04	1580500
2017-03-21	63.27	63.40	61.43	61.57	1674562
2017-03-22	61.50	61.97	61.32	61.77	1104635
2017-03-23	61.74	62.26	61.32	61.91	635703
2017-03-24	61.93	62.18	61.17	61.43	980975
2017-03-27	60.80	61.29	59.94	60.94	1652663
2017-03-28	61.00	62.11	60.66	61.82	1652501
2017-03-29	61.59	61.97	61.51	61.92	1496257
2017-03-30	61.78	62.78	61.74	62.76	1220897
2017-03-31	62.53	63.29	62.48	63.09	1961822
2017-04-03	63.28	63.54	62.43	63.01	2463626
2017-04-04	62.95	63.25	62.57	63.21	1286101
2017-04-05	63.36	64.48	63.30	63.51	2562158
2017-04-06	63.57	64.70	63.41	64.13	1759598
2017-04-07	63.99	64.47	63.89	64.09	1723411
2017-04-10	64.09	64.95	64.06	64.58	1762175
2017-04-11	64.53	65.16	64.20	64.89	1817151
2017-04-12	64.84	64.84	63.64	63.84	2259409
2017-04-13	63.64	64.65	63.47	63.51	2399297
2017-04-17	63.79	63.92	63.45	63.80	1997961
2017-04-18	63.38	63.78	63.03	63.56	1906294
2017-04-19	63.91	64.08	63.25	63.50	1687218
2017-04-20	63.92	64.59	63.57	64.20	1718093
2017-04-21	64.37	64.69	64.02	64.41	1507512
2017-04-24	65.47	65.91	64.70	65.31	1621127
2017-04-25	65.88	66.67	65.68	66.45	2347752
2017-04-26	67.39	69.09	67.07	68.80	3153804
2017-04-27	68.82	69.63	68.66	69.24	2074772
2017-04-28	69.33	69.49	68.59	68.85	1755510
2017-05-01	69.07	69.07	68.26	68.87	1437710
2017-05-02	69.07	69.36	68.81	69.28	1367287
2017-05-03	68.99	69.27	68.74	69.12	1468611
2017-05-04	69.36	69.72	68.97	69.68	1413734
2017-05-05	69.86	69.96	69.48	69.83	1047879
2017-05-08	69.73	69.94	69.20	69.35	1452296
2017-05-09	69.46	69.72	69.14	69.32	1104546
2017-05-10	69.32	69.45	67.83	68.67	3058688
2017-05-11	68.61	68.72	67.77	68.60	1604057
2017-05-12	68.47	68.56	68.15	68.28	1659702
2017-05-15	68.36	68.82	68.28	68.68	1295963
2017-05-16	69.03	69.11	68.56	68.90	1325143
2017-05-17	68.09	68.57	67.88	68.04	1762726
2017-05-18	67.72	68.89	67.24	68.40	1555548
2017-05-19	68.94	69.62	68.48	69.23	1422738
2017-05-22	69.67	69.75	68.99	69.22	1167604
2017-05-23	69.39	69.55	68.80	69.07	1141272
2017-05-24	69.21	69.56	68.56	68.67	2113982
2017-05-25	69.08	69.41	68.72	69.28	988483
2017-05-26	69.11	69.69	69.11	69.32	657960
2017-05-30	69.14	69.35	68.69	69.19	885541
2017-05-31	68.87	69.63	68.60	69.51	1550351
2017-06-01	69.80	69.81	68.98	69.51	1370511
2017-06-02	69.51	69.79	69.28	69.42	1133978
2017-06-05	69.30	69.91	69.11	69.32	1888835
2017-06-06	68.94	69.35	68.33	68.66	1361533
2017-06-07	69.08	69.28	68.01	68.37	2032752
2017-06-08	68.27	68.47	68.05	68.25	1693312
2017-06-09	68.27	68.56	68.00	68.35	1735761
2017-06-12	68.35	68.52	68.04	68.14	1647553
2017-06-13	68.37	69.56	68.24	69.56	1822362
2017-06-14	69.87	69.95	68.49	68.80	1728116
2017-06-15	68.27	69.71	68.21	69.71	1135966
2017-06-16	69.82	71.64	69.73	71.64	4128202
2017-06-19	71.87	72.28	71.65	71.83	1953363
2017-06-20	71.43	71.62	70.70	70.79	1642044
2017-06-21	71.05	71.20	70.08	70.19	1972422
2017-06-22	70.25	70.58	70.12	70.38	1281102
2017-06-23	70.39	70.91	70.08	70.66	1825270
2017-06-26	70.87	71.26	70.50	70.54	2307811
2017-06-27	70.51	70.72	69.97	70.22	1587934
2017-06-28	70.61	71.24	70.47	71.08	1344893
2017-06-29	71.10	71.21	69.62	70.11	1528924
2017-06-30	70.35	71.29	70.22	70.90	1170676
2017-07-03	71.15	71.36	70.91	70.94	754727
2017-07-05	70.90	71.57	70.84	71.50	1101700
2017-07-06	71.34	71.79	71.16	71.46	1696243
2017-07-07	71.50	72.55	70.97	72.34	1853853
2017-07-10	72.35	73.23	72.28	72.71	1301610
2017-07-11	72.56	72.68	71.77	72.08	1345236
2017-07-12	72.62	73.20	72.48	72.54	1236309
2017-07-13	72.57	72.77	71.66	72.03	1199641
2017-07-14	72.00	72.12	71.31	72.02	1273427
2017-07-17	71.91	72.35	71.02	72.20	1435666
2017-07-18	71.94	72.17	71.39	71.73	1210182
2017-07-19	71.95	72.36	71.53	72.30	1251903
2017-07-20	72.28	72.31	71.15	71.51	1394495
2017-07-21	71.16	71.51	70.75	71.12	1198973
2017-07-24	70.96	71.06	70.46	70.63	1466006
2017-07-25	71.25	71.25	70.18	70.18	1588692
2017-07-26	69.37	69.37	66.55	67.45	4795738
2017-07-27	67.46	68.42	67.43	68.10	2199201
2017-07-28	67.97	68.86	67.53	68.69	1608774
2017-07-31	68.89	69.35	68.07	68.18	1444582
2017-08-01	68.33	68.63	66.81	67.10	2267358
2017-08-02	66.76	67.69	66.76	67.61	2451791
2017-08-03	67.71	67.93	66.85	67.28	1988325
2017-08-04	67.56	68.66	67.37	68.41	1542594
2017-08-07	68.35	68.47	67.89	68.35	1344630
2017-08-08	68.29	68.36	67.74	67.88	1147452
2017-08-09	67.72	67.96	67.40	67.69	879769
2017-08-10	67.23	67.55	65.87	65.93	2449943
2017-08-11	65.76	66.36	65.64	66.01	2023511
2017-08-14	66.55	66.96	66.50	66.65	1159583
2017-08-15	66.65	67.27	66.63	66.87	1326678
2017-08-16	67.06	67.39	66.90	67.29	1411924
2017-08-17	66.97	67.35	66.23	66.30	1549933
2017-08-18	66.30	66.87	65.86	66.08	1333890
2017-08-21	66.01	66.20	65.75	66.04	830531
2017-08-22	66.09	66.98	66.09	66.81	652249
2017-08-23	66.47	66.77	65.42	65.48	1509915
2017-08-24	65.62	65.78	64.86	64.99	1551082
2017-08-25	65.38	66.04	65.38	65.65	1171884
2017-08-28	65.94	65.94	64.92	65.06	1410586
2017-08-29	64.70	65.41	64.44	65.38	1551532
2017-08-30	65.20	66.58	65.00	66.35	1521383
2017-08-31	66.62	66.70	65.65	66.24	2176009
2017-09-01	66.64	66.80	65.98	66.00	1205705
2017-09-05	65.89	66.30	65.62	65.77	1573601
2017-09-06	66.20	66.52	65.12	65.12	1706539
2017-09-07	65.26	66.03	64.62	65.99	1724087
2017-09-08	65.78	68.75	65.61	67.85	2980886
2017-09-11	68.33	68.68	67.78	68.67	1977036
2017-09-12	69.05	70.18	69.03	69.83	1933284
2017-09-13	69.52	70.44	69.36	70.11	1494281
2017-09-14	69.89	70.05	69.12	69.84	1830147
2017-09-15	69.46	69.74	69.01	69.39	2448987
2017-09-18	69.61	70.27	69.51	70.22	1463656
2017-09-19	70.25	70.98	70.11	70.18	1914835
2017-09-20	69.12	69.53	68.67	69.28	1583777
2017-09-21	69.28	69.56	69.14	69.23	1289281
2017-09-22	69.12	69.40	68.57	68.98	1617659
2017-09-25	69.05	69.28	68.17	68.93	1719746
2017-09-26	68.93	69.17	68.56	68.85	1366279
2017-09-27	69.25	69.32	68.12	68.31	1631639
2017-09-28	68.20	68.50	67.77	68.41	1240034
2017-09-29	68.40	69.41	68.33	69.18	1764433
2017-10-02	69.33	69.82	68.95	69.79	1678905
2017-10-03	69.78	69.93	69.36	69.93	1168632
2017-10-04	69.73	70.70	69.73	70.18	1530996
2017-10-05	70.37	70.75	70.13	70.51	1432749
2017-10-06	70.67	71.97	70.53	71.41	2153899
2017-10-09	71.37	71.96	71.25	71.42	20075039
2017-10-10	71.66	71.66	70.51	70.89	969278
2017-10-11	70.94	71.00	70.62	70.93	1215339
2017-10-12	70.83	71.37	70.67	70.89	1500246
2017-10-13	71.26	71.56	70.77	70.84	777414
2017-10-16	71.08	71.08	70.52	70.83	1134322
2017-10-17	70.31	70.75	69.98	70.67	1704991
2017-10-18	70.77	70.94	70.39	70.77	1127220
2017-10-19	70.51	70.69	70.08	70.66	1669120
2017-10-20	71.13	72.55	71.02	72.54	1542662
2017-10-23	72.47	73.95	72.31	72.74	2084897
2017-10-24	73.22	74.65	72.88	74.17	2519195
2017-10-25	70.27	72.54	69.21	70.84	4833871
2017-10-26	71.41	71.75	70.29	70.33	2145316
2017-10-27	69.50	70.81	69.30	70.71	2440217
2017-10-30	70.50	70.68	68.94	68.95	1899132
2017-10-31	68.82	69.20	68.26	68.73	2988058
2017-11-01	69.24	69.34	67.75	67.90	1709353
2017-11-02	67.92	68.35	66.74	67.96	2524446
2017-11-03	67.65	68.04	66.57	66.91	2991392
2017-11-06	66.96	67.69	66.52	66.83	1595330
2017-11-07	67.03	67.09	66.07	66.38	1506791
2017-11-08	66.43	66.65	65.65	66.47	1482162
2017-11-09	65.96	66.10	65.02	65.48	1567204
2017-11-10	65.13	66.04	64.99	65.91	1386082
2017-11-13	65.54	66.15	65.46	65.75	1681401
2017-11-14	65.59	66.15	65.51	65.71	1755818
2017-11-15	65.20	65.30	64.62	64.67	1542939
2017-11-16	65.09	66.27	65.06	66.14	1747007
2017-11-17	65.65	66.18	65.28	66.03	1329537
2017-11-20	66.22	66.70	65.68	65.73	1588282
2017-11-21	66.03	66.31	65.52	66.16	1768652
2017-11-22	66.21	66.29	65.55	65.62	1181039
2017-11-24	65.85	65.90	65.13	65.34	690464
2017-11-27	65.34	65.94	65.30	65.73	1263878
2017-11-28	65.92	67.55	65.53	67.22	2415977
2017-11-29	67.58	67.64	66.48	66.77	1826443
2017-11-30	66.98	68.44	66.90	67.97	2395267
2017-12-01	67.84	68.23	65.84	66.88	1756844
2017-12-04	67.49	67.69	66.03	66.03	2395871
2017-12-05	66.15	66.36	65.44	65.62	2005680
2017-12-06	65.40	67.18	64.94	66.57	2441977
2017-12-07	66.74	67.66	66.40	67.97	1463487
2017-12-08	68.52	69.08	67.55	67.97	2178766
2017-12-11	67.92	68.62	67.92	68.13	2348707
2017-12-12	68.34	68.35	66.96	67.01	1599308
2017-12-13	67.07	67.86	66.48	67.59	1992301
2017-12-14	67.89	68.18	66.72	66.74	1192732
2017-12-15	67.40	67.80	66.91	67.30	2851065
2017-12-18	67.52	68.14	67.16	67.21	1491688
2017-12-19	67.49	67.71	66.94	67.29	1166122
2017-12-20	67.76	68.11	67.28	67.66	1088380
2017-12-21	68.01	70.36	67.81	70.11	3225777
2017-12-22	70.27	70.32	69.14	69.64	1303767
2017-12-26	69.70	69.70	69.05	69.21	524641
2017-12-27	69.39	69.41	69.04	69.13	762197
2017-12-28	69.39	69.39	68.66	69.22	659036
2017-12-29	69.49	69.95	69.19	69.19	941476
2018-01-02	69.61	69.78	68.11	68.85	1899505
2018-01-03	68.79	69.87	68.63	69.78	1285359
2018-01-04	69.87	70.81	69.75	70.12	1292033
2018-01-05	70.33	70.49	69.31	69.59	1396545
2018-01-08	69.85	70.54	69.71	70.15	1976567
2018-01-09	70.39	70.84	70.15	70.51	1779228
2018-01-10	70.49	70.67	69.90	70.58	1495262
2018-01-11	70.60	71.98	70.42	71.36	1897820
2018-01-12	71.66	71.66	70.35	70.67	1744093
2018-01-16	71.28	71.32	69.80	70.02	1451498
2018-01-17	70.18	70.38	69.62	69.96	1166194
2018-01-18	69.75	70.68	69.47	70.08	1237619
2018-01-19	70.44	70.63	69.91	70.54	1143233
2018-01-22	70.38	70.46	69.25	69.70	1197186
2018-01-23	70.81	71.26	70.08	71.19	1643808
2018-01-24	71.52	72.41	71.13	71.36	1744698
2018-01-25	71.88	71.88	70.49	71.04	1071252
2018-01-26	71.36	72.81	70.98	72.78	1619431
2018-01-29	72.64	73.82	72.60	72.82	2071983
2018-01-30	72.47	72.88	71.20	71.78	2512497
2018-01-31	72.43	73.53	70.84	73.41	4407496
2018-02-01	73.19	75.77	73.12	74.94	3633986
2018-02-02	74.45	74.84	73.76	73.88	2601308
2018-02-05	73.34	73.91	70.09	70.23	3789342
2018-02-06	68.82	71.60	68.14	71.18	3032561
2018-02-07	71.16	72.62	70.71	70.74	2110075
2018-02-08	70.70	70.81	67.91	67.96	2111475
2018-02-09	68.82	69.73	66.52	69.17	2351736
2018-02-12	69.73	71.16	69.57	70.53	1484922
2018-02-13	69.86	70.53	69.53	70.02	1172164
2018-02-14	69.58	70.39	69.30	70.12	1852203
2018-02-15	70.80	71.65	69.72	71.38	1580099
2018-02-16	71.16	72.33	70.43	70.62	1961522
2018-02-20	70.20	70.75	69.59	69.85	1649158
2018-02-21	69.97	70.79	69.28	69.83	2985211
2018-02-22	70.28	71.06	69.90	70.06	1295156
2018-02-23	70.58	70.70	69.49	69.94	1553521
2018-02-26	70.04	70.58	69.21	70.32	2160753
2018-02-27	70.39	71.19	69.88	69.88	1546131
2018-02-28	70.24	70.90	68.88	68.89	1816678
2018-03-01	69.03	69.08	66.57	66.62	2665542
2018-03-02	66.02	67.16	65.20	66.94	2858215
2018-03-05	66.58	67.21	65.97	66.89	3552229
2018-03-06	67.31	68.19	66.68	67.48	1970710
2018-03-07	66.55	67.88	66.54	67.32	1992312
2018-03-08	67.65	68.00	67.17	67.86	1951995
2018-03-09	68.47	69.54	68.17	69.53	2017961
2018-03-12	69.55	69.79	68.19	68.33	1375322
2018-03-13	68.68	69.32	68.12	68.45	1407576
2018-03-14	68.94	69.19	68.11	68.52	1406759
2018-03-15	68.66	70.07	68.36	69.99	2351694
2018-03-16	69.94	69.97	69.01	69.42	2321118
2018-03-19	69.26	69.35	67.98	68.67	944791
2018-03-20	68.88	69.84	68.76	69.01	1125371
2018-03-21	69.16	69.89	68.93	69.04	1359791
2018-03-22	68.26	68.26	66.60	66.78	1274988
2018-03-23	67.00	67.24	64.86	65.06	1559039
2018-03-26	65.98	66.93	65.43	66.85	1522648
2018-03-27	67.17	67.35	65.59	65.94	1285224
2018-03-28	66.02	66.45	64.85	65.13	1406402
2018-03-29	65.53	66.93	65.53	66.34	995485
2018-04-02	66.06	66.47	63.56	64.51	1516685
2018-04-03	64.78	65.57	64.24	65.54	1138389
2018-04-04	63.92	66.08	63.72	65.97	1396275
2018-04-05	67.05	67.10	66.18	66.62	1498776
2018-04-06	65.84	66.28	63.80	64.54	1848969
2018-04-09	64.92	65.26	64.08	64.20	1601222
2018-04-10	64.95	66.02	64.75	65.49	1137240
2018-04-11	64.86	65.17	64.54	64.85	741862
2018-04-12	65.23	65.75	65.21	65.40	998438
2018-04-13	65.89	66.17	64.93	65.27	941144
2018-04-16	65.91	66.12	65.41	65.93	1021229
2018-04-17	66.33	67.03	66.23	66.76	1415656
2018-04-18	67.19	67.61	66.90	67.00	1015711
2018-04-19	66.98	67.05	64.85	65.55	2354295
2018-04-20	65.34	65.66	64.11	64.82	2965751
2018-04-23	64.86	65.52	64.51	64.59	1948315
2018-04-24	64.88	65.36	61.78	62.36	3872944
2018-04-25	65.37	66.25	63.72	66.07	4278666
2018-04-26	66.19	66.44	64.59	65.95	3894506
2018-04-27	65.80	66.91	65.17	66.80	2334506
2018-04-30	66.85	67.10	64.90	65.08	2382207
2018-05-01	64.82	66.72	64.79	66.66	2821783
2018-05-02	66.66	67.10	66.01	66.11	2355224
2018-05-03	65.94	66.96	65.23	66.69	2318742
2018-05-04	66.22	67.70	65.98	67.24	1360397
2018-05-07	67.49	68.08	67.31	67.80	1816513
2018-05-08	67.69	68.56	67.51	68.33	1661195
2018-05-09	68.56	68.91	68.23	68.70	1743430
2018-05-10	68.89	69.47	68.66	68.83	1339580
2018-05-11	68.95	69.44	68.46	68.90	1319487
2018-05-14	69.05	69.66	69.02	69.17	1133296
2018-05-15	68.94	69.36	68.70	68.95	1403062
2018-05-16	69.00	69.53	68.55	68.66	1507034
2018-05-17	68.74	70.18	68.74	69.80	1697830
2018-05-18	69.74	69.97	69.58	69.75	1454141
2018-05-21	70.39	71.40	70.36	71.05	1416712
2018-05-22	71.16	71.43	70.49	70.51	1172744
2018-05-23	70.06	70.14	69.57	70.02	1418111
2018-05-24	70.01	70.70	69.76	69.87	1778100
2018-05-25	69.59	70.14	69.40	69.67	1048472
2018-05-29	69.09	69.75	68.35	68.92	1346096
2018-05-30	69.45	69.89	69.17	69.56	1409008
2018-05-31	69.69	69.72	67.76	67.91	1989848
2018-06-01	68.59	69.05	68.20	68.48	994676
2018-06-04	69.01	69.41	68.21	68.33	870629
2018-06-05	68.41	68.76	68.09	68.59	1120932
2018-06-06	68.66	70.06	68.38	69.58	1793249
2018-06-07	69.80	70.39	69.40	70.29	1108907
2018-06-08	70.32	70.46	69.97	70.36	789081
2018-06-11	71.02	72.46	70.68	72.17	1932908
2018-06-12	72.20	72.35	71.06	71.70	1922545
2018-06-13	71.64	71.64	70.61	70.71	1737390
2018-06-14	70.98	71.78	70.70	71.30	1250996
2018-06-15	70.91	71.89	70.13	71.48	2520549
2018-06-18	70.91	71.42	70.42	71.39	826667
2018-06-19	70.77	71.20	69.76	70.61	1215154
2018-06-20	70.91	71.09	70.21	70.52	794741
2018-06-21	70.29	70.34	69.47	69.72	2064462
2018-06-22	70.29	70.75	70.02	70.41	1500471
2018-06-25	69.94	69.95	69.02	69.66	1097143
2018-06-26	69.95	70.17	69.02	69.10	1725608
2018-06-27	69.74	70.79	68.94	68.96	1590803
2018-06-28	68.96	69.85	68.22	69.03	1356907
2018-06-29	69.46	70.33	69.17	69.61	1598777
2018-07-02	69.14	69.39	68.47	69.38	1305393
2018-07-03	69.69	70.45	69.49	69.77	1016518
2018-07-05	70.29	70.65	69.73	70.18	1472884
2018-07-06	69.98	70.13	69.32	69.72	1470095
2018-07-09	70.13	71.57	70.13	71.15	1391724
2018-07-10	71.15	71.66	70.74	70.94	769172
2018-07-11	70.25	70.25	69.21	69.26	1139175
2018-07-12	69.92	70.15	69.14	69.73	1045832
2018-07-13	69.58	70.74	69.53	70.63	789334
2018-07-16	70.55	70.74	69.58	69.79	1030730
2018-07-17	69.80	70.70	69.53	70.51	962805
2018-07-18	70.76	71.08	70.52	70.80	993290
2018-07-19	70.38	71.45	70.26	71.22	911504
2018-07-20	70.80	71.39	70.34	71.22	1462894
2018-07-23	70.69	70.95	69.74	69.94	1420936
2018-07-24	70.63	71.24	69.65	70.66	1722330
2018-07-25	71.83	74.68	71.80	74.57	3788813
2018-07-26	74.71	76.65	74.62	75.82	2763430
2018-07-27	76.03	76.41	75.44	75.81	1309671
2018-07-30	75.94	76.80	75.32	75.42	1782972
2018-07-31	76.03	76.75	75.72	76.42	1598325
2018-08-01	76.32	76.57	75.23	75.58	1073858
2018-08-02	75.04	75.45	74.47	74.96	1226285
2018-08-03	75.19	75.45	74.47	75.21	1345915
2018-08-06	75.51	75.71	74.99	75.34	864770
2018-08-07	75.55	75.94	75.17	75.68	1019493
2018-08-08	75.66	76.18	75.27	75.72	980281
2018-08-09	75.40	75.85	74.45	74.87	2062839
2018-08-10	74.81	75.03	74.27	74.67	939643
2018-08-13	74.85	75.10	74.22	74.51	1189244
2018-08-14	74.61	75.69	74.61	75.28	1275105
2018-08-15	74.93	76.18	74.07	75.95	2096637
2018-08-16	76.20	77.10	75.97	76.68	1643984
2018-08-17	76.86	77.62	76.56	77.43	1096585
2018-08-20	77.58	77.94	77.19	77.45	1294644
2018-08-21	77.97	78.76	77.62	78.17	1978852
2018-08-22	77.93	78.11	76.85	77.21	1075611
2018-08-23	77.26	77.34	76.66	77.14	725125
2018-08-24	77.27	77.48	76.65	77.26	689168
2018-08-27	77.58	78.41	77.50	78.30	1110492
2018-08-28	78.50	78.94	78.31	78.40	1077089
2018-08-29	78.56	79.32	78.11	78.94	1261858
2018-08-30	78.73	79.00	78.26	78.45	868862
2018-08-31	78.19	79.02	78.14	78.58	1001050
2018-09-04	78.49	79.01	78.18	78.99	1433327
2018-09-05	78.77	80.18	78.63	79.52	2258339
2018-09-06	79.62	79.93	78.42	78.54	1916141
2018-09-07	78.12	78.26	77.34	77.80	1553578
2018-09-10	78.42	79.67	78.39	79.52	1243822
2018-09-11	79.27	80.05	78.67	79.15	1619349
2018-09-12	79.09	79.98	78.90	79.79	1521913
2018-09-13	80.23	80.30	79.28	80.11	2193058
2018-09-14	80.29	80.87	80.12	80.22	1150277
2018-09-17	80.38	80.45	79.83	79.92	1960934
2018-09-18	80.02	80.52	78.35	80.22	1777197
2018-09-19	80.35	80.50	79.65	79.88	2089650
2018-09-20	80.39	80.62	79.87	80.25	1657399
2018-09-21	80.88	81.11	80.41	80.70	2951034
2018-09-24	80.59	80.68	79.09	79.55	1360341
2018-09-25	79.76	80.16	79.19	79.78	1623985
2018-09-26	79.69	80.23	79.30	79.42	1516075
2018-09-27	79.77	80.27	79.45	79.66	980495
2018-09-28	79.62	80.63	79.20	79.36	1341600
2018-10-01	80.10	80.73	79.89	80.14	1273502
2018-10-02	80.32	80.94	80.11	80.60	1225299
2018-10-03	81.09	82.05	80.80	81.00	1659214
2018-10-04	80.94	81.69	80.34	80.86	1281962
2018-10-05	80.77	81.21	79.48	80.00	1325791
2018-10-08	79.90	80.25	79.22	80.22	1131393
2018-10-09	80.22	80.32	79.34	79.36	1534916
2018-10-10	79.32	79.32	75.74	75.84	2782564
2018-10-11	75.80	76.21	73.88	74.42	2121005
2018-10-12	75.55	75.96	74.26	75.36	1684240
2018-10-15	75.39	76.10	74.92	75.34	1403246
2018-10-16	75.93	76.82	75.64	76.61	1711193
2018-10-17	76.45	76.76	75.36	75.65	1529397
2018-10-18	75.04	76.13	74.33	74.66	2196800
2018-10-19	74.66	74.96	72.42	72.79	3916350
2018-10-22	72.78	73.06	71.18	72.15	2163546
2018-10-23	70.36	71.72	69.63	71.30	3130529
2018-10-24	71.91	73.12	71.43	71.81	4066265
2018-10-25	73.46	75.10	72.95	74.10	3359448
2018-10-26	72.95	74.65	72.34	73.17	2054812
2018-10-29	74.41	74.59	71.48	72.40	2088369
2018-10-30	72.52	74.54	72.28	74.44	2227510
2018-10-31	75.47	75.85	74.36	74.43	2010086
2018-11-01	74.63	76.76	74.32	76.38	1796194
2018-11-02	76.80	77.27	75.66	76.17	1495743
2018-11-05	76.79	77.41	76.41	76.91	1308993
2018-11-06	76.93	78.50	76.76	78.42	1280113
2018-11-07	79.18	79.93	78.62	79.74	1294990
2018-11-08	79.81	80.80	79.74	80.33	1404553
2018-11-09	79.73	80.31	78.78	79.80	1401429
2018-11-12	79.84	79.84	78.36	78.47	1096841
2018-11-13	78.87	80.91	78.63	79.49	1527858
2018-11-14	79.87	80.25	78.31	78.84	1654971
2018-11-15	77.90	80.96	77.69	80.46	1481407
2018-11-16	80.41	81.60	80.32	80.95	1521657
2018-11-19	80.67	81.38	79.75	80.11	1113134
2018-11-20	79.74	79.75	77.53	77.72	2129036
2018-11-21	77.97	79.73	77.93	78.96	1044007
2018-11-23	78.12	79.63	77.97	79.07	426241
2018-11-26	79.56	79.77	78.00	78.35	1697199
2018-11-27	77.96	78.65	77.30	77.97	1831769
2018-11-28	78.09	80.52	78.00	79.86	1866987
2018-11-29	79.61	80.62	78.89	80.19	1334184
2018-11-30	80.25	80.73	79.73	80.31	2953583
2018-12-03	81.95	83.07	81.15	81.95	1780514
2018-12-04	82.00	82.82	79.30	79.06	2114181
2018-12-06	77.99	78.68	75.94	78.52	2223329
2018-12-07	78.69	79.17	75.76	76.01	1247520
2018-12-10	76.21	76.44	74.39	75.82	1300653
2018-12-11	77.37	77.68	75.16	75.41	1409454
2018-12-12	76.39	77.44	76.08	76.10	1441921
2018-12-13	76.43	76.69	75.03	75.47	1359197
2018-12-14	74.96	75.95	74.13	74.45	1694443
2018-12-17	74.43	74.43	72.07	72.69	1996090
2018-12-18	73.55	74.37	72.79	73.37	1721239
2018-12-19	73.48	74.45	71.27	71.83	2026715
2018-12-20	71.21	72.12	69.93	70.63	1850061
2018-12-21	70.21	72.11	68.82	69.01	3060098
2018-12-24	68.76	68.97	66.91	66.96	719708
2018-12-26	67.20	69.54	66.06	69.52	1157374
2018-12-27	68.63	70.77	67.63	70.77	1494794
2018-12-28	70.96	71.71	70.25	70.64	1219256
2018-12-31	70.85	71.15	69.95	70.77	1172738
2019-01-02	69.71	71.07	69.11	70.98	1987962
2019-01-03	70.56	70.94	69.44	69.84	2387090
2019-01-04	70.87	72.29	70.41	72.22	1912145
2019-01-07	72.26	72.50	71.34	71.47	1569786
2019-01-08	72.29	72.69	71.17	71.80	1568599
2019-01-09	72.15	73.72	72.15	73.23	1801952
2019-01-10	72.92	73.97	72.51	73.91	1054112
2019-01-11	73.37	73.72	72.96	73.67	848211
2019-01-14	73.23	73.93	72.85	73.75	803474
2019-01-15	73.95	74.01	72.50	73.11	1310479
2019-01-16	73.02	73.42	72.65	72.75	1672732
2019-01-17	72.22	73.05	72.00	72.67	2578574
2019-01-18	73.26	74.98	73.17	74.56	2288915
2019-01-22	73.70	73.93	71.81	72.15	1641473
2019-01-23	72.69	73.31	71.56	72.50	1570575
2019-01-24	72.67	73.27	72.58	72.85	1509177
2019-01-25	73.68	74.21	73.13	73.29	1100739
2019-01-28	72.29	73.29	72.19	73.26	1505394
2019-01-29	73.69	75.31	73.41	75.06	2102494
2019-01-30	75.72	78.69	74.22	78.00	4149322
2019-01-31	77.86	77.86	76.54	77.61	2360019
2019-02-01	77.64	78.52	77.37	78.42	2408770
2019-02-04	78.53	78.53	77.60	78.11	1532351
2019-02-05	77.91	78.66	77.91	78.58	1498195
2019-02-06	78.43	78.78	78.12	78.24	1498803
2019-02-07	77.73	78.73	77.42	78.52	1344636
2019-02-08	78.32	79.08	77.75	79.07	1363489
2019-02-11	79.07	79.61	78.49	79.52	1527796
2019-02-12	79.74	80.98	79.74	80.49	1562806
2019-02-13	80.58	81.50	80.58	81.14	1094288
2019-02-14	80.98	81.05	80.24	80.29	1133399
2019-02-15	81.00	81.39	80.87	81.25	1300719
2019-02-19	80.90	82.16	80.81	81.46	1263851
2019-02-20	81.64	82.20	81.49	81.90	1035338
2019-02-21	81.58	81.92	81.23	81.88	1111127
2019-02-22	82.05	82.71	81.71	82.49	886035
2019-02-25	82.93	83.50	82.73	82.95	1250494
2019-02-26	82.88	83.50	82.46	82.50	1595112
2019-02-27	82.20	82.99	82.03	82.98	1245825
2019-02-28	82.78	82.85	81.72	81.89	2412104
2019-03-01	82.60	82.93	81.89	82.27	1289585
2019-03-04	82.78	82.98	81.29	81.84	1461439
2019-03-05	83.02	83.02	82.21	82.23	1533063
2019-03-06	82.81	83.28	82.36	82.11	1341977
2019-03-07	81.75	81.75	80.14	80.97	1422372
2019-03-08	80.09	80.99	79.66	80.91	1686192
2019-03-11	80.81	81.94	80.54	81.74	1323756
2019-03-12	82.02	82.29	81.75	82.22	1195297
2019-03-13	82.52	83.08	82.09	82.55	1292729
2019-03-14	82.54	82.96	82.00	82.19	968549
2019-03-15	82.45	82.77	82.09	82.31	1743148
2019-03-18	81.92	83.05	81.92	83.05	1398839
2019-03-19	83.44	83.59	82.21	82.64	1161724
2019-03-20	82.58	82.58	80.88	81.39	1393010
2019-03-21	81.28	82.79	81.24	82.49	649062
2019-03-22	81.95	82.23	80.66	80.86	1004190
2019-03-25	81.00	81.91	80.67	81.22	932747
2019-03-26	81.83	82.33	81.57	82.04	1556038
2019-03-27	82.20	82.54	81.69	82.12	808784
2019-03-28	82.56	83.53	82.36	83.33	1141237
2019-03-29	83.75	84.14	83.23	83.75	1166627
2019-04-01	84.56	85.61	84.55	85.47	1428645
2019-04-02	85.68	86.11	84.96	85.54	883792
2019-04-03	85.99	86.40	85.54	85.88	1413429
2019-04-04	86.69	87.33	86.32	87.15	1831843
2019-04-05	87.39	88.01	86.92	87.35	1124028
2019-04-08	86.89	87.31	86.80	87.30	1187616
2019-04-09	87.10	87.13	86.23	86.28	1312687
2019-04-10	86.46	86.46	85.34	86.10	1330874
2019-04-11	86.26	87.47	85.83	87.41	1331888
2019-04-12	88.02	88.83	88.02	88.76	1551872
2019-04-15	88.61	88.87	88.14	88.42	1039035
2019-04-16	88.69	88.76	88.07	88.26	1181687
2019-04-17	88.63	88.71	87.49	87.53	1361744
2019-04-18	87.53	87.99	87.14	87.50	2007299
2019-04-22	87.29	87.75	86.68	87.56	795035
2019-04-23	87.47	88.25	87.31	87.97	1303086
2019-04-24	88.04	88.64	87.34	87.89	1245579
2019-04-25	87.15	87.56	86.55	86.77	1089150
2019-04-26	86.94	87.91	86.81	87.75	1158601
2019-04-29	91.77	94.53	91.58	93.45	4320844
2019-04-30	94.26	95.96	92.32	95.12	4780261
2019-05-01	95.42	96.12	94.01	94.68	2325108
2019-05-02	94.82	95.78	94.02	95.63	1371188
2019-05-03	96.20	97.17	96.09	96.73	1473799
2019-05-06	94.98	95.83	94.56	95.76	1144006
2019-05-07	94.51	95.45	93.75	94.64	1869034
2019-05-08	93.99	94.99	93.52	94.26	1893687
2019-05-09	93.09	94.44	92.76	94.29	1425346
2019-05-10	93.82	95.75	93.05	95.27	1273331
2019-05-13	92.93	93.71	92.37	93.42	1348021
2019-05-14	93.67	94.82	93.40	94.04	1025975
2019-05-15	93.55	94.55	93.20	94.12	948617
2019-05-16	94.39	95.16	94.29	94.57	1087739
2019-05-17	93.55	94.78	93.49	93.73	755059
2019-05-20	93.30	94.19	92.86	94.13	1015887
2019-05-21	94.82	96.02	94.61	95.85	1362773
2019-05-22	95.20	95.92	94.87	94.87	1022020
2019-05-23	94.23	94.24	93.19	93.68	1427483
2019-05-24	94.07	94.50	93.20	93.24	983167
2019-05-28	93.24	93.54	92.00	92.01	2035156
2019-05-29	91.63	92.24	91.15	91.75	1549671
2019-05-30	92.01	93.01	92.00	92.85	1606368
2019-05-31	92.01	92.52	91.66	91.81	1350898
2019-06-03	92.15	93.98	92.15	93.66	1569354
2019-06-04	94.34	95.60	93.94	95.54	1342876
2019-06-05	96.14	96.96	95.72	95.85	1227025
2019-06-06	96.19	96.98	95.32	96.93	1015680
2019-06-07	97.41	97.71	96.58	97.24	883124
2019-06-10	97.70	98.59	97.17	97.24	988721
2019-06-11	98.17	98.45	95.41	95.68	2011014
2019-06-12	95.74	96.54	95.16	96.18	1449663
2019-06-13	96.57	96.74	95.92	96.47	2047449
2019-06-14	96.59	97.24	95.72	96.72	1037519
2019-06-17	96.86	96.92	95.17	95.24	1077321
2019-06-18	95.91	96.51	95.39	95.62	1487831
2019-06-19	95.66	96.24	95.06	95.98	1013309
2019-06-20	96.94	98.18	96.41	97.83	1302367
2019-06-21	97.66	97.77	96.97	97.10	1894998
2019-06-24	97.62	98.56	97.39	97.43	1526919
2019-06-25	97.36	97.77	96.79	96.87	1078785
2019-06-26	97.06	97.48	96.10	96.59	1100747
2019-06-27	96.72	97.51	96.41	96.47	1047614
2019-06-28	96.57	98.45	96.57	98.27	2956764
2019-07-01	99.01	99.30	97.90	99.06	930383
2019-07-02	98.54	98.80	97.13	97.56	1403526
2019-07-03	97.16	97.90	96.24	97.40	1422310
2019-07-05	96.78	96.84	95.40	96.82	941480
2019-07-08	96.61	97.77	96.47	97.24	1224602
2019-07-09	96.48	96.79	95.89	96.23	1516383
2019-07-10	96.97	97.35	96.07	96.36	1401670
2019-07-11	96.65	96.78	95.62	96.62	1432743
2019-07-12	97.10	98.38	97.03	98.23	1486090
2019-07-15	98.59	99.10	98.39	98.66	913962
2019-07-16	98.83	99.54	98.39	99.40	1239430
2019-07-17	99.23	99.48	97.07	97.10	1259343
2019-07-18	96.37	97.51	96.20	97.17	959763
2019-07-19	97.53	97.88	96.54	96.74	1323512
2019-07-22	95.79	96.99	95.79	96.61	1094574
2019-07-23	96.55	96.66	95.06	96.55	1505304
2019-07-24	95.89	96.97	95.53	96.27	1256165
2019-07-25	96.35	96.35	94.87	94.97	1342710
2019-07-26	95.15	95.40	94.44	95.09	1517139
2019-07-29	95.04	95.23	94.30	94.82	1319878
2019-07-30	94.89	98.68	93.29	98.21	2581094
2019-07-31	97.89	97.93	95.01	95.93	1980432
2019-08-01	95.59	97.21	94.18	94.44	1222960
2019-08-02	94.09	94.55	93.02	93.78	1426988
2019-08-05	92.45	92.78	90.70	91.54	1762432
2019-08-06	92.08	92.89	91.70	92.70	988606
2019-08-07	91.68	92.82	91.38	92.49	1720493
2019-08-08	93.29	94.08	93.17	93.83	1006816
2019-08-09	93.29	93.70	92.26	92.62	925596
2019-08-12	92.27	92.36	91.10	91.34	1166906
2019-08-13	91.13	93.76	90.91	93.26	1140290
2019-08-14	91.71	92.19	89.89	90.21	993881
2019-08-15	90.27	91.11	89.63	90.35	1070038
2019-08-16	91.35	92.16	91.00	91.45	1267505
2019-08-19	92.81	92.84	91.80	91.98	858927
2019-08-20	91.91	92.29	91.05	91.65	1061510
2019-08-21	92.55	92.91	91.64	92.05	732051
2019-08-22	92.19	92.64	91.02	91.53	837272
2019-08-23	90.87	91.45	88.82	89.18	1298595
2019-08-26	89.62	89.95	88.34	89.43	1246326
2019-08-27	89.80	90.58	89.60	90.39	1355184
2019-08-28	89.85	91.44	89.80	91.15	890600
2019-08-29	92.19	93.57	92.19	93.23	1357790
2019-08-30	94.04	94.48	93.63	93.94	1011823
2019-09-03	93.09	93.38	91.64	92.00	1117754
2019-09-04	92.47	92.87	92.22	92.21	938896
2019-09-05	93.15	94.47	93.15	94.19	969846
2019-09-06	94.41	94.95	94.16	94.33	974114
2019-09-09	94.72	95.06	93.81	94.09	1672868
2019-09-10	94.11	94.11	92.61	94.00	1417804
2019-09-11	94.13	95.81	93.52	95.79	1114375
2019-09-12	95.81	96.51	95.50	95.81	1006817
2019-09-13	96.20	96.86	95.55	96.44	1067690
2019-09-16	96.22	96.52	95.72	96.14	947031
2019-09-17	95.85	96.75	95.60	96.53	767775
2019-09-18	96.02	96.61	95.34	96.14	794540
2019-09-19	96.30	97.00	96.05	96.17	737293
2019-09-20	96.51	96.71	95.52	95.54	1312614
2019-09-23	95.07	96.11	94.56	95.48	781148
2019-09-24	95.70	96.29	94.75	95.23	1151633
2019-09-25	95.27	96.06	94.76	95.60	1086273
2019-09-26	95.58	96.26	94.99	95.79	1129377
2019-09-27	96.52	96.77	94.97	95.85	886029
2019-09-30	96.21	96.34	95.13	95.58	1059319
2019-10-01	95.99	96.42	92.94	93.17	1011472
2019-10-02	92.33	92.67	89.78	90.47	1216153
2019-10-03	90.11	91.67	89.36	91.24	1130442
2019-10-04	91.29	91.98	91.15	91.98	1050821
2019-10-07	91.52	91.52	90.28	90.34	1073150
2019-10-08	89.50	89.76	87.51	87.68	1539035
2019-10-09	88.45	89.06	87.41	88.52	1135937
2019-10-10	88.22	89.04	87.94	88.51	1198081
2019-10-11	89.45	91.36	89.40	89.51	1277117
2019-10-14	89.48	89.86	88.99	89.47	1258664
2019-10-15	89.97	90.40	89.28	90.03	1836365
2019-10-16	90.04	90.72	89.54	90.04	1153147
2019-10-17	90.47	91.41	90.43	90.66	1008286
2019-10-18	90.37	91.53	90.27	91.00	1677468
2019-10-21	91.51	92.88	91.11	91.51	2378152
2019-10-22	91.35	92.27	90.23	91.77	1392056
2019-10-23	91.38	92.48	90.87	92.11	1151650
2019-10-24	92.11	92.94	91.53	92.90	789848
2019-10-25	92.97	94.21	92.54	93.92	1274641
2019-10-28	94.33	95.27	94.22	94.71	1761675
2019-10-29	96.52	99.84	95.09	99.20	3292852
2019-10-30	98.76	99.18	97.94	99.14	1793050
2019-10-31	98.86	99.14	97.47	98.44	1583030
2019-11-01	99.33	100.35	98.88	99.97	1547651
2019-11-04	100.76	101.98	100.58	101.78	1677184
2019-11-05	101.74	102.31	101.28	101.44	1502494
2019-11-06	101.15	102.02	100.45	101.98	1190721
2019-11-07	102.41	102.73	99.91	100.15	1468049
2019-11-08	100.04	101.22	99.90	101.19	1021186
2019-11-11	100.31	100.96	100.07	100.86	961765
2019-11-12	100.84	101.12	100.23	100.50	912832
2019-11-13	99.85	100.00	99.12	99.16	1362170
2019-11-14	99.02	99.45	98.42	99.05	880082
2019-11-15	99.54	99.88	99.04	99.84	1614261
2019-11-18	99.65	101.13	99.42	101.10	1518874
2019-11-19	101.33	101.63	100.55	101.05	1406619
2019-11-20	100.50	101.19	99.89	100.73	1943845
2019-11-21	100.70	100.91	99.79	100.44	1347536
2019-11-22	100.80	101.05	100.11	100.93	955608
2019-11-25	101.01	101.91	100.79	101.51	865723
2019-11-26	101.38	101.71	101.11	101.36	2391229
2019-11-27	101.43	102.50	101.06	102.23	1099230
2019-11-29	102.21	102.45	101.56	101.71	502382
2019-12-02	102.03	102.03	100.28	100.30	1030385
2019-12-03	99.36	99.90	98.55	99.37	1369659
2019-12-04	100.37	101.44	99.73	99.34	1130216
2019-12-05	99.52	100.32	99.18	100.09	1018919
2019-12-06	104.24	104.43	101.73	102.16	2181808
2019-12-09	101.86	102.62	101.65	101.87	1162405
2019-12-10	101.70	102.48	101.48	101.70	2042869
2019-12-11	102.07	103.24	101.30	103.19	1124019
2019-12-12	103.62	104.50	102.90	104.26	1449896
2019-12-13	103.92	104.45	103.22	103.81	1016040
2019-12-16	104.31	104.31	103.43	103.44	1106127
2019-12-17	103.88	104.26	103.11	103.65	1031358
2019-12-18	103.92	103.95	102.68	103.29	1318574
2019-12-19	103.26	103.79	102.98	103.60	1574546
2019-12-20	104.12	107.31	103.38	104.74	2913035
2019-12-23	104.96	104.96	104.09	104.57	1192879
2019-12-24	104.71	104.71	103.94	104.41	266048
2019-12-26	104.59	104.59	103.42	103.86	974786
2019-12-27	104.12	104.53	103.92	104.23	694404
2019-12-30	104.17	104.17	102.91	103.09	907451
2019-12-31	103.02	103.56	102.61	103.12	916956
2020-01-02	103.43	104.23	102.93	104.23	1674338
2020-01-03	102.67	103.75	102.51	103.29	885970
2020-01-06	102.72	103.01	101.53	102.39	1371278
2020-01-07	101.85	102.66	101.70	101.98	1374106
2020-01-08	102.15	102.67	101.70	101.81	1011112
2020-01-09	101.86	102.28	101.05	101.25	1270653
2020-01-10	101.65	102.79	101.48	101.77	1485525
2020-01-13	101.77	102.30	101.58	101.90	1004567
2020-01-14	102.00	102.16	101.16	101.53	1213766
2020-01-15	101.32	101.92	101.04	101.87	925602
2020-01-16	102.40	103.15	102.11	103.09	970597
2020-01-17	103.39	104.14	103.30	103.89	1373379
2020-01-21	103.26	103.68	102.39	102.67	1306262
2020-01-22	103.25	103.36	102.12	102.12	768525
2020-01-23	101.63	102.65	101.22	102.63	1604496
2020-01-24	102.68	102.68	100.64	101.32	1872567
2020-01-27	100.01	101.01	99.39	100.10	1575592
2020-01-28	100.47	102.26	99.52	101.46	2116437
2020-01-29	99.60	104.66	99.60	104.18	3118409
2020-01-30	103.60	104.95	102.50	104.84	2487037
2020-01-31	104.16	104.84	102.79	103.36	2216221
2020-02-03	103.75	105.90	103.67	105.65	1943549
2020-02-04	106.44	108.14	106.29	107.47	2086708
2020-02-05	108.49	110.29	108.02	109.97	1640781
2020-02-06	110.03	110.70	109.25	110.48	1367192
2020-02-07	110.09	111.35	109.42	110.01	1783687
2020-02-10	109.56	112.01	109.17	111.80	2106575
2020-02-11	111.74	112.31	111.07	111.99	1372802
2020-02-12	112.45	113.32	112.21	112.95	1859629
2020-02-13	112.38	113.39	112.08	112.97	1322913
2020-02-14	113.19	113.73	112.54	113.69	940257
2020-02-18	113.09	113.43	111.62	112.46	1178429
2020-02-19	112.65	113.44	112.13	113.13	2471760
2020-02-20	112.63	113.92	112.05	113.27	1907314
2020-02-21	112.60	113.66	112.24	112.98	1528217
2020-02-24	109.97	111.12	108.93	110.22	2114797
2020-02-25	110.68	110.96	106.61	107.06	1918974
2020-02-26	107.85	108.83	106.44	107.65	1943037
2020-02-27	106.00	107.34	102.56	102.80	2811322
2020-02-28	99.45	101.84	97.18	25.44	3113264
2020-03-02	100.60	104.92	98.42	100.55	1855496
2020-03-03	101.09	109.53	100.32	106.06	4094322
2020-03-04	108.96	118.10	108.13	117.82	3380353
2020-03-05	114.20	115.97	111.52	112.43	3181443
2020-03-06	110.48	113.50	107.28	112.53	3251243
2020-03-09	107.57	107.64	103.40	105.28	3377554
2020-03-10	107.25	108.41	100.42	107.07	2582178
2020-03-11	104.32	109.21	103.24	106.47	3001248
2020-03-12	100.04	102.99	92.01	96.33	3908515
2020-03-13	100.43	104.65	96.37	103.44	2770444
2020-03-16	90.19	103.02	90.19	92.19	2747460
2020-03-17	92.80	94.31	88.27	93.21	3582856
2020-03-18	88.86	90.16	70.33	83.01	3013921
2020-03-19	81.06	85.61	77.75	81.73	2217543
2020-03-20	82.11	84.11	73.42	75.68	2670582
2020-03-23	73.85	75.44	70.00	71.26	2112198
2020-03-24	74.87	78.99	73.40	76.81	2254022
2020-03-25	76.86	87.27	76.23	85.12	2103121
2020-03-26	84.54	92.42	84.22	86.88	2377441
2020-03-27	84.40	85.00	80.50	82.67	1610216
2020-03-30	81.68	85.62	81.33	84.30	1714506
2020-03-31	82.85	84.30	80.57	82.59	2048141
2020-04-01	78.42	81.87	77.00	80.89	1901109
2020-04-02	80.67	83.24	80.26	82.86	1404130
2020-04-03	81.66	84.13	78.57	80.03	1654521
2020-04-06	84.00	88.13	83.11	87.04	2026939
2020-04-07	90.10	92.55	87.65	88.17	1527126
2020-04-08	87.95	89.24	86.54	87.87	1740925
2020-04-09	89.70	94.31	89.23	91.60	1281645
2020-04-13	90.68	91.38	87.82	89.81	1051888
2020-04-14	91.63	92.68	90.85	92.13	1026903
2020-04-15	89.45	90.58	86.52	86.72	1120985
2020-04-16	86.82	87.22	84.65	85.77	1910834
2020-04-17	88.46	91.68	86.73	89.91	2561739
2020-04-20	86.07	87.75	84.00	85.02	1400988
2020-04-21	84.12	84.14	79.98	80.50	1932603
2020-04-22	81.87	82.45	80.70	81.84	1554816
2020-04-23	83.28	84.77	82.28	83.69	1878154
2020-04-24	84.20	84.59	82.72	84.03	1215300
2020-04-27	84.43	86.58	84.38	86.37	1547911
2020-04-28	87.79	89.56	86.88	87.64	1948711
2020-04-29	89.99	91.08	88.92	90.34	1125090
2020-04-30	88.72	89.37	87.15	87.42	1215547
2020-05-01	85.92	86.97	85.01	86.81	960146
2020-05-04	86.10	86.10	84.54	85.15	1158049
2020-05-05	78.95	83.71	78.00	82.16	3443112
2020-05-06	82.41	82.44	79.74	79.82	1712489
2020-05-07	80.77	82.40	80.58	81.03	1820661
2020-05-08	82.86	84.75	82.55	84.39	1239703
2020-05-11	83.37	83.49	80.89	80.98	1164567
2020-05-12	81.18	81.69	76.19	76.76	1795449
2020-05-13	76.35	76.93	74.27	76.65	4146675
2020-05-14	74.99	78.92	73.73	78.32	2589711
2020-05-15	77.53	78.72	76.43	77.21	1994042
2020-05-18	79.63	81.72	79.62	81.39	1599838
2020-05-19	81.59	83.03	80.34	80.41	1479108
2020-05-20	81.51	81.81	79.60	79.75	1443620
2020-05-21	79.46	81.97	79.46	81.36	1361427
2020-05-22	82.28	83.65	81.18	83.36	1236076
2020-05-26	85.85	89.19	85.85	88.93	1756576
2020-05-27	89.65	92.12	89.65	90.94	1823486
2020-05-28	91.61	92.12	89.85	90.30	1180850
2020-05-29	89.51	90.47	88.72	90.21	1630332
2020-06-01	89.95	91.97	89.30	90.43	1387043
2020-06-02	90.75	91.94	90.20	91.44	1362080
2020-06-03	92.07	94.86	92.01	93.80	1330318
2020-06-04	92.63	95.76	92.63	95.54	1930391
2020-06-05	99.00	103.65	98.49	102.01	2187849
2020-06-08	100.94	103.60	98.63	98.99	2250762
2020-06-09	97.76	98.16	95.85	97.46	1169671
2020-06-10	96.73	98.13	94.51	94.59	1464464
2020-06-11	91.41	91.90	89.71	89.77	1170281
2020-06-12	92.61	92.84	87.60	90.39	1311380
2020-06-15	87.58	91.47	87.21	90.65	1489751
2020-06-16	93.64	94.90	90.45	91.68	1118895
2020-06-17	92.00	92.63	90.30	91.85	1149815
2020-06-18	91.48	91.58	89.65	90.07	948322
2020-06-19	92.08	92.16	89.12	89.29	2381238
2020-06-22	89.04	91.04	87.92	90.18	1108812
2020-06-23	91.28	91.44	89.84	90.09	882117
2020-06-24	90.25	90.83	85.98	86.04	1744578
2020-06-25	85.82	85.93	84.17	85.80	3400660
2020-06-26	85.94	86.46	84.30	84.64	7495104
2020-06-29	85.56	89.23	85.42	89.19	1827791
2020-06-30	88.55	89.57	88.00	88.98	1442743
2020-07-01	89.50	90.51	88.21	88.86	1391716
2020-07-02	90.57	92.02	90.04	90.53	1526513
2020-07-06	92.00	93.00	91.15	92.54	1363241
2020-07-07	92.04	92.73	91.23	91.41	1584069
2020-07-08	92.00	92.69	91.12	92.13	1359720
2020-07-09	91.90	92.26	89.58	90.29	1578916
2020-07-10	90.41	91.69	89.76	91.64	1209206
2020-07-13	92.12	93.84	90.75	92.09	1466662
2020-07-14	92.43	97.55	91.53	97.53	2161449
2020-07-15	99.92	101.71	99.73	100.93	2434041
2020-07-16	100.97	103.39	100.03	101.94	1553066
2020-07-17	102.06	102.75	101.38	102.45	3455806
2020-07-20	102.00	103.85	101.76	103.38	1377437
2020-07-21	104.65	105.74	103.88	105.45	2259813
2020-07-22	105.35	106.41	105.00	106.21	1524897
2020-07-23	105.75	106.60	104.99	105.42	1381904
2020-07-24	105.48	105.72	103.03	103.76	1006877
2020-07-27	103.64	104.90	102.26	104.55	1159626
2020-07-28	103.90	105.10	103.44	103.71	1361123
2020-07-29	117.00	117.00	110.39	110.47	2376727
2020-07-30	109.00	112.21	108.62	110.86	2037768
2020-07-31	110.70	112.09	109.11	111.87	1273540
2020-08-03	111.69	112.72	111.52	112.19	1302957
2020-08-04	111.52	112.33	110.14	112.28	1208020
2020-08-05	113.00	115.79	113.00	115.15	1283736
2020-08-06	114.58	115.98	113.29	115.49	1150155
2020-08-07	115.83	117.12	115.80	116.85	1057528
2020-08-10	116.77	119.05	116.72	118.85	1278746
2020-08-11	120.25	121.91	119.26	119.80	1411644
2020-08-12	120.30	122.19	119.52	120.20	1012376
2020-08-13	119.59	119.98	118.25	118.37	1100112
2020-08-14	117.77	119.44	117.28	118.88	1373854
2020-08-17	118.93	119.51	117.91	119.36	1708621
2020-08-18	119.22	119.69	117.97	118.03	810303
2020-08-19	118.01	119.18	117.16	117.40	759334
2020-08-20	116.56	117.44	115.88	116.02	794748
2020-08-21	116.25	117.68	115.75	117.57	986319
2020-08-24	118.43	119.01	117.71	118.92	737625
2020-08-25	119.59	119.59	117.56	118.46	577852
2020-08-26	119.22	120.38	118.47	120.08	781647
2020-08-27	120.83	121.04	118.91	118.92	805276
2020-08-28	119.09	120.33	118.39	120.30	711823
2020-08-31	119.90	120.13	118.28	118.39	929618
2020-09-01	117.63	120.32	117.04	120.20	788826
2020-09-02	120.20	122.93	119.76	121.86	786433
2020-09-03	121.98	122.46	117.14	118.13	908057
2020-09-04	119.25	119.80	116.08	117.77	813384
2020-09-08	116.80	117.94	115.36	116.19	1173323
2020-09-09	117.11	119.29	116.96	117.07	1117427
2020-09-10	117.91	118.14	115.28	115.61	816279
2020-09-11	116.01	118.01	115.87	116.99	727152
2020-09-14	118.15	119.67	117.58	118.99	894778
2020-09-15	119.90	121.33	119.28	121.22	1180545
2020-09-16	122.00	123.78	120.92	122.01	1008550
2020-09-17	120.50	125.08	119.40	124.87	1518898
2020-09-18	124.90	126.00	122.73	122.96	1827323
2020-09-21	120.89	120.89	117.36	120.08	1114862
2020-09-22	120.17	121.80	119.94	121.52	853267
2020-09-23	121.33	122.39	118.65	118.79	859716
2020-09-24	118.37	120.59	117.40	119.00	1049041
2020-09-25	117.95	119.62	117.13	118.91	989470
2020-09-28	120.97	122.85	120.19	121.51	1354555
2020-09-29	121.76	122.38	120.86	121.22	579454
2020-09-30	121.76	123.45	120.36	121.25	883908
2020-10-01	123.06	123.50	121.27	121.95	1003639
2020-10-02	120.74	124.92	120.08	123.86	1183340
2020-10-05	125.46	128.24	125.00	126.93	817523
2020-10-06	127.62	128.95	126.21	126.59	1154768
2020-10-07	127.99	129.98	127.37	127.94	766554
2020-10-08	128.84	129.84	127.97	129.80	1052917
2020-10-09	130.00	131.52	128.89	129.12	807936
2020-10-12	130.48	132.14	129.85	131.96	598818
2020-10-13	130.76	132.26	128.60	129.25	881128
2020-10-14	130.26	130.66	128.66	130.20	913421
2020-10-15	128.73	131.52	128.73	130.64	754861
2020-10-16	130.99	132.01	130.64	131.21	686507
2020-10-19	131.22	132.21	127.44	127.50	1310516
2020-10-20	128.59	130.70	128.00	128.73	869172
2020-10-21	128.42	130.36	128.42	128.87	1048316
2020-10-22	129.49	130.80	128.77	130.46	694158
2020-10-23	131.35	131.60	128.94	129.22	1075659
2020-10-26	126.72	127.70	125.17	126.15	1191541
2020-10-27	126.58	126.67	123.08	123.68	1829172
2020-10-28	123.30	130.48	123.30	127.84	1832533
2020-10-29	127.85	133.87	127.10	132.05	1740527
2020-10-30	132.34	135.90	130.33	132.75	1596407
2020-11-02	135.13	137.56	134.05	137.55	1112930
2020-11-03	138.82	142.37	137.84	141.26	1228701
2020-11-04	140.46	140.46	135.11	137.28	1442753
2020-11-05	140.00	143.48	139.93	141.12	965012
2020-11-06	141.34	145.14	140.64	144.32	1172988
2020-11-09	150.23	153.72	145.60	145.67	1448229
2020-11-10	144.87	147.90	143.27	143.58	2066646
2020-11-11	141.78	143.41	139.69	142.96	2039130
2020-11-12	141.38	144.10	140.46	143.39	1449307
2020-11-13	146.59	149.16	145.80	147.99	1037179
2020-11-16	152.45	152.94	147.15	152.44	1861464
2020-11-17	150.96	152.49	146.86	148.79	1444259
2020-11-18	148.55	148.90	144.15	144.44	2014737
2020-11-19	144.05	147.43	142.70	146.79	1106410
2020-11-20	145.54	146.54	143.78	144.20	1115017
2020-11-23	145.17	147.53	144.94	145.92	704659
2020-11-24	146.52	148.07	145.24	147.07	1751626
2020-11-25	146.74	147.02	143.76	144.97	1308950
2020-11-27	146.28	146.65	143.32	143.50	905943
2020-11-30	143.21	146.32	141.74	146.24	2778221
2020-12-01	147.08	148.26	145.20	145.70	1919135
2020-12-02	144.12	145.65	143.38	143.81	1348653
2020-12-03	144.26	144.29	141.54	141.72	1733795
2020-12-04	141.57	143.28	141.23	141.85	1305511
2020-12-07	141.83	142.70	140.16	141.12	1076431
2020-12-08	141.59	142.11	139.81	139.96	1065025
2020-12-09	141.34	142.26	139.83	141.05	1267933
2020-12-10	139.81	141.28	138.53	139.22	995361
2020-12-11	138.30	140.00	137.39	139.94	1096213
2020-12-14	140.85	141.70	137.08	137.71	1803512
2020-12-15	139.49	140.64	138.41	140.38	1497146
2020-12-16	141.25	141.88	138.39	138.57	1109632
2020-12-17	139.20	141.68	138.77	140.97	1644316
2020-12-18	141.92	143.01	139.73	141.06	2150448
2020-12-21	139.33	143.40	139.20	142.15	1243115
2020-12-22	142.35	144.18	141.06	143.00	1073089
2020-12-23	142.96	144.15	142.09	142.50	857883
2020-12-24	142.96	144.32	142.96	143.66	292018
2020-12-28	144.80	145.68	144.11	144.20	615452
2020-12-29	145.50	146.58	141.50	142.90	666466
2020-12-30	142.90	145.57	142.90	144.83	658582
2020-12-31	144.75	145.34	143.80	145.16	738789
2021-01-04	144.09	146.23	142.69	143.98	1262017
2021-01-05	144.05	146.24	143.91	145.85	1134368
2021-01-06	147.45	152.26	147.45	149.84	3425051
2021-01-07	153.71	154.43	150.41	153.72	1734055
2021-01-08	153.72	154.30	149.94	152.58	1061997
2021-01-11	150.16	153.50	150.09	152.25	860492
2021-01-12	152.26	152.79	150.15	151.94	1024066
2021-01-13	151.29	151.82	149.57	150.95	1067003
2021-01-14	150.99	152.56	150.26	150.75	731500
2021-01-15	150.75	150.75	147.05	149.51	1252415
2021-01-19	150.16	155.31	150.16	153.49	1701390
2021-01-20	153.52	155.79	152.67	155.24	1136203
2021-01-21	155.69	156.27	153.73	154.44	953016
2021-01-22	153.50	154.43	151.00	152.67	1091273
2021-01-25	152.51	153.01	147.36	150.92	1021944
2021-01-26	151.65	151.65	147.51	147.89	1468599
2021-01-27	144.95	145.58	137.98	138.83	1721584
2021-01-28	141.53	144.18	139.56	142.80	2342675
2021-01-29	141.77	145.29	141.04	143.35	1837219
2021-02-01	144.86	145.42	142.42	142.75	1593322
2021-02-02	144.55	146.66	143.97	144.99	1148621
2021-02-03	144.50	146.87	144.09	146.38	1249326
2021-02-04	147.31	149.59	146.52	148.84	1698387
2021-02-05	147.70	152.30	147.08	149.35	2031624
2021-02-08	151.23	151.23	145.87	148.98	1519768
2021-02-09	147.70	148.56	145.25	145.71	1004649
2021-02-10	146.98	149.22	144.78	148.33	935857
2021-02-11	148.53	150.97	148.53	150.87	1140714
2021-02-12	150.04	151.44	148.84	150.93	659286
2021-02-16	150.90	152.39	149.17	151.28	1104685
2021-02-17	150.53	151.91	149.67	151.30	772371
2021-02-18	150.94	151.35	147.56	149.50	999986
2021-02-19	150.49	154.17	150.10	153.96	917225
2021-02-22	153.55	155.63	152.46	152.89	1322170
2021-02-23	153.36	153.52	149.73	153.20	1068432
2021-02-24	152.45	156.51	151.96	155.35	1075645
2021-02-25	154.00	155.91	151.85	152.48	905897
2021-02-26	153.52	155.36	152.39	153.24	1296263
2021-03-01	155.41	161.00	155.41	158.47	1308814
2021-03-02	158.91	158.91	155.84	158.16	1180727
2021-03-03	158.42	159.48	157.01	156.91	950578
2021-03-04	156.66	157.93	151.30	153.40	1416796
2021-03-05	155.15	161.08	154.16	160.42	1080956
2021-03-08	160.94	165.86	159.42	163.73	1256168
2021-03-09	164.64	165.27	160.44	160.48	837329
2021-03-10	160.20	165.46	159.84	163.43	1070389
2021-03-11	164.19	164.90	162.34	162.94	968641
2021-03-12	163.45	164.07	162.14	163.68	1111156
2021-03-15	163.82	168.12	163.49	167.99	1023736
2021-03-16	167.35	169.13	166.25	167.17	1131224
2021-03-17	167.75	168.20	164.31	165.96	1198652
2021-03-18	165.97	168.83	165.06	167.54	1012404
2021-03-19	167.07	167.36	164.06	164.10	3343778
2021-03-22	162.44	164.76	161.57	164.30	923801
2021-03-23	162.49	163.61	159.57	160.33	1013985
2021-03-24	161.38	163.12	160.67	161.21	1079548
2021-03-25	160.38	164.66	159.73	163.93	909141
2021-03-26	165.42	168.17	164.54	168.09	807366
2021-03-29	169.00	169.47	166.11	166.58	723843
2021-03-30	165.25	167.77	165.25	166.95	676174
2021-03-31	167.64	168.65	165.01	165.56	1102547
2021-04-01	166.83	166.83	164.08	165.44	958927
2021-04-05	166.80	168.16	166.03	167.45	850941
2021-04-06	168.77	169.33	167.46	167.64	622206
2021-04-07	167.21	168.49	165.91	166.50	593164
2021-04-08	165.43	167.20	164.72	166.58	656320
2021-04-09	168.04	169.62	166.52	169.55	821808
2021-04-12	168.60	170.96	168.43	170.61	803026
2021-04-13	170.65	171.26	168.60	170.79	800455
2021-04-14	169.87	172.06	169.18	169.36	916191
2021-04-15	170.17	170.75	168.67	170.51	642520
2021-04-16	171.83	172.46	170.71	171.96	858677
2021-04-19	172.72	172.80	170.82	172.28	887296
2021-04-20	170.44	171.68	166.46	168.20	976181
2021-04-21	169.01	170.87	168.04	170.50	770065
2021-04-22	171.99	174.35	171.53	171.95	893024
2021-04-23	171.84	175.45	171.76	175.33	1057025
2021-04-26	176.10	177.20	172.48	172.83	770286
2021-04-27	173.09	174.54	171.54	173.80	992932
2021-04-28	174.48	175.28	173.14	174.36	560323
2021-04-29	174.79	176.00	173.98	175.59	600303
2021-04-30	174.76	175.49	173.03	173.83	1288079
2021-05-03	175.32	175.74	173.48	174.75	675618
2021-05-04	174.14	175.22	172.81	174.72	970954
2021-05-05	175.19	180.10	175.19	178.72	1179911
2021-05-06	180.16	181.93	178.81	181.92	988142
2021-05-07	181.17	183.92	180.01	183.68	1049733
2021-05-10	184.53	187.98	184.01	186.66	1174465
2021-05-11	183.51	184.67	181.03	182.75	1228362
2021-05-12	182.43	182.71	178.07	178.62	1245903
2021-05-13	178.15	183.11	178.15	182.11	910680
2021-05-14	184.21	185.35	182.97	184.20	829867
2021-05-17	184.00	184.97	181.96	183.54	745873
2021-05-18	183.87	183.87	179.09	179.24	1135522
2021-05-19	177.39	178.61	174.05	178.37	1321440
2021-05-20	178.99	181.16	177.97	180.45	810175
2021-05-21	181.46	183.37	181.14	182.09	688375
2021-05-24	183.43	183.65	181.70	182.10	773808
2021-05-25	182.10	183.96	181.84	182.60	817296
2021-05-26	182.99	183.65	181.77	183.55	921027
2021-05-27	185.53	186.02	183.77	185.80	1116701
2021-05-28	186.86	187.00	185.22	186.40	1039495
2021-06-01	188.45	189.93	186.21	187.54	978775
2021-06-02	186.71	187.66	184.79	184.52	779078
2021-06-03	183.80	184.05	181.10	183.36	961830
2021-06-04	183.28	183.97	180.69	181.64	1280785
2021-06-07	182.00	182.87	181.01	182.07	1172504
2021-06-08	182.86	184.11	181.45	183.90	930831
2021-06-09	183.25	183.77	181.40	182.29	952609
2021-06-10	183.55	184.95	182.42	183.69	1040457
2021-06-11	184.51	185.27	183.51	185.23	973402
2021-06-14	184.68	185.18	181.46	182.61	1046409
2021-06-15	183.06	184.99	182.87	184.26	946668
2021-06-16	183.48	183.93	181.20	182.35	958670
2021-06-17	182.46	183.36	176.89	180.00	1217175
2021-06-18	177.15	178.46	172.08	173.41	3125269
2021-06-21	175.11	179.93	174.82	179.56	1225865
2021-06-22	180.32	181.21	178.93	180.12	877112
2021-06-23	180.79	180.91	179.31	179.73	846343
2021-06-24	180.69	180.73	179.10	179.84	927755
2021-06-25	180.04	182.64	177.90	180.00	4608988
2021-06-28	181.37	183.18	180.20	182.74	1088149
2021-06-29	184.41	186.89	182.63	182.83	1014850
2021-06-30	182.37	184.66	181.83	184.14	1096449
2021-07-01	185.25	186.38	184.46	186.20	988617
2021-07-02	185.97	187.72	185.78	187.30	735833
2021-07-06	188.41	188.41	183.01	184.98	1545569
2021-07-07	184.63	189.75	184.63	189.65	1040175
2021-07-08	186.50	188.67	185.71	187.24	1179133
2021-07-09	189.13	190.98	188.93	190.32	1138966
2021-07-12	190.28	193.25	189.29	192.77	937687
2021-07-13	192.22	192.76	190.74	191.19	898280
2021-07-14	192.06	193.23	190.52	190.94	931582
2021-07-15	189.91	192.49	189.91	192.19	905041
2021-07-16	193.38	193.67	191.76	192.26	1090695
2021-07-19	189.28	190.53	188.07	189.65	1104773
2021-07-20	189.93	197.43	189.67	196.48	1334956
2021-07-21	197.50	198.95	197.13	198.67	730521
2021-07-22	199.68	199.95	197.54	198.65	768098
2021-07-23	200.00	202.21	199.67	201.45	765634
2021-07-26	200.90	201.47	198.68	199.75	797819
2021-07-27	198.61	201.97	198.26	200.77	936217
2021-07-28	200.71	201.86	198.20	198.23	1213987
2021-07-29	200.11	202.97	199.02	202.61	1225649
2021-07-30	201.62	203.76	200.36	203.61	1043253
2021-08-02	204.00	205.88	201.06	201.17	1045238
2021-08-03	202.46	207.06	201.23	206.56	1192083
2021-08-04	200.00	202.65	197.76	200.28	1346276
2021-08-05	201.30	202.16	195.12	195.43	1443442
2021-08-06	196.35	197.92	194.71	197.00	825592
2021-08-09	192.99	195.04	192.18	193.90	1808634
2021-08-10	193.67	193.90	191.07	192.22	1592937
2021-08-11	193.51	193.98	191.89	193.33	1056001
2021-08-12	193.80	194.15	190.94	191.81	884872
2021-08-13	192.00	192.40	190.07	191.18	741920
2021-08-16	190.73	195.26	189.83	195.20	834523
2021-08-17	193.61	193.95	191.09	193.63	839842
2021-08-18	192.73	194.67	192.27	192.30	1022105
2021-08-19	190.30	195.27	189.75	193.95	808544
2021-08-20	194.21	194.71	192.66	193.41	815837
2021-08-23	195.04	195.38	192.90	194.48	647777
2021-08-24	194.66	196.88	194.56	196.59	641103
2021-08-25	197.43	201.70	197.16	199.45	1383508
2021-08-26	199.00	200.10	197.94	199.24	645312
2021-08-27	200.65	201.20	198.73	198.78	920700
2021-08-30	199.56	200.94	198.53	200.04	640119
2021-08-31	200.10	200.33	198.15	198.50	1181334
2021-09-01	198.85	198.85	196.70	197.29	930328
2021-09-02	198.70	201.07	198.11	201.05	866019
2021-09-03	200.74	201.32	199.34	199.94	561509
2021-09-07	198.15	198.83	193.15	193.41	1041345
2021-09-08	192.65	194.04	191.13	193.44	799436
2021-09-09	194.00	194.88	189.92	190.17	1054680
2021-09-10	191.75	192.01	189.91	190.07	1041027
2021-09-13	191.97	192.22	187.82	188.77	902329
2021-09-14	188.29	189.86	183.25	183.74	1369529
2021-09-15	182.89	188.28	182.64	186.97	1421647
2021-09-16	186.35	186.83	185.24	185.62	883542
2021-09-17	183.55	184.96	182.24	183.80	4398150
2021-09-20	181.16	183.13	180.15	183.07	1380890
2021-09-21	183.75	184.32	180.91	181.51	939083
2021-09-22	181.30	183.70	181.30	182.37	1085831
2021-09-23	183.85	187.27	183.71	186.09	1492515
2021-09-24	185.62	186.72	182.99	183.24	957520
2021-09-27	182.20	182.78	178.26	179.38	1350698
2021-09-28	178.90	179.23	176.04	176.37	1196472
2021-09-29	177.13	177.70	176.11	176.41	795415
2021-09-30	177.69	177.86	172.63	172.65	1532460
2021-10-01	173.55	175.93	172.12	174.74	1216972
2021-10-04	174.08	175.71	172.24	174.96	1354015
2021-10-05	175.19	178.82	174.03	177.44	1193766
2021-10-06	175.00	177.05	173.87	176.91	901997
2021-10-07	178.51	179.00	176.61	177.21	1273052
2021-10-08	175.61	176.39	171.77	172.02	1177642
2021-10-11	171.33	171.98	169.80	170.00	1159806
2021-10-12	170.67	170.69	168.62	169.63	1263549
2021-10-13	170.73	171.81	169.33	170.63	1060346
2021-10-14	172.05	175.11	171.71	175.07	1025861
2021-10-15	176.39	176.98	173.90	174.00	922061
2021-10-18	172.74	176.28	172.38	175.66	850470
2021-10-19	177.51	177.68	174.95	175.57	937097
2021-10-20	176.25	177.83	174.73	176.51	947469
2021-10-21	176.36	181.25	175.68	181.15	1349809
2021-10-22	182.00	183.18	181.13	181.16	1322813
2021-10-25	179.79	181.97	177.05	180.07	857482
2021-10-26	180.64	181.12	179.20	180.06	886783
2021-10-27	180.06	182.11	177.18	177.86	806059
2021-10-28	178.64	181.83	177.84	181.75	697041
2021-10-29	180.85	182.54	180.16	180.93	994088
2021-11-01	181.44	183.14	179.63	181.33	1078443
2021-11-02	181.92	184.10	181.06	183.00	1047903
2021-11-03	184.18	184.18	175.45	178.33	1807588
2021-11-04	179.21	182.35	178.88	180.90	1452621
2021-11-05	182.25	185.84	181.97	184.69	1503186
2021-11-08	186.20	187.59	184.58	187.30	1382755
2021-11-09	186.88	190.08	186.69	189.54	1459277
2021-11-10	188.43	190.72	188.01	189.45	1230142
2021-11-11	190.32	190.72	187.66	188.67	837027
2021-11-12	190.21	192.95	188.65	192.91	1069511
2021-11-15	192.23	193.48	190.18	191.14	949189
2021-11-16	191.62	195.00	191.00	193.63	942577
2021-11-17	194.23	194.62	192.06	194.02	1124027
2021-11-18	195.00	195.35	193.19	193.59	1038836
2021-11-19	193.43	196.28	192.15	195.99	1513634
2021-11-22	197.31	198.78	196.10	196.10	1337681
2021-11-23	195.59	198.22	194.38	195.57	1510615
2021-11-24	194.51	196.02	192.74	195.48	1834546
2021-11-26	192.90	196.20	192.23	194.25	1270206
2021-11-29	196.50	196.50	192.03	192.93	1320538
2021-11-30	191.88	192.91	186.00	186.65	2558428
2021-12-01	189.17	193.17	185.22	184.85	1691889
2021-12-02	186.40	191.78	185.71	190.56	1483000
2021-12-03	191.66	193.61	189.48	193.30	1270687
2021-12-06	195.00	196.00	193.17	193.54	1256863
2021-12-07	194.85	199.60	194.85	198.74	1277842
2021-12-08	198.67	201.57	198.31	201.47	1303668
2021-12-09	201.62	202.62	200.15	201.65	1101162
2021-12-10	201.76	202.79	200.18	202.69	1027394
2021-12-13	203.00	203.99	201.31	202.24	1227827
2021-12-14	199.96	202.63	197.44	199.80	1575988
2021-12-15	200.67	201.82	198.52	201.78	1265608
2021-12-16	203.50	204.23	200.72	202.16	938927
2021-12-17	201.59	201.65	193.59	194.34	2231636
2021-12-20	192.72	194.30	189.12	191.81	959644
2021-12-21	193.68	195.39	192.04	194.43	845970
2021-12-22	194.89	196.84	194.55	196.19	611237
2021-12-23	196.84	198.74	196.79	197.30	746333
2021-12-27	198.54	200.26	197.70	200.06	487782
2021-12-28	200.84	202.02	200.20	201.47	490904
2021-12-29	201.13	203.34	201.13	202.51	508116
2021-12-30	203.03	203.27	200.50	200.82	657586
2021-12-31	200.44	202.85	200.27	202.03	521862
2022-01-03	200.38	201.65	194.22	194.85	1226980
2022-01-04	195.04	196.36	193.80	195.00	1723430
2022-01-05	195.43	196.65	192.35	192.67	1355515
2022-01-06	193.00	196.82	192.71	195.03	1360047
2022-01-07	194.76	195.32	189.16	189.27	1112047
2022-01-10	186.92	190.32	184.22	190.14	1906650
2022-01-11	191.01	194.64	190.19	193.48	1443967
2022-01-12	195.00	195.95	192.03	195.24	1364479
2022-01-13	194.94	197.09	187.59	188.00	1507945
2022-01-14	185.33	186.06	179.50	180.00	2406714
2022-01-18	177.67	181.08	175.98	178.43	2341833
2022-01-19	179.21	180.87	175.65	175.70	1922448
2022-01-20	177.26	180.64	173.69	173.75	2500239
2022-01-21	174.86	177.53	172.99	174.98	3535629
2022-01-24	170.97	176.64	168.86	176.25	1980989
2022-01-25	173.46	174.84	169.04	172.94	1415428
2022-01-26	173.78	177.04	170.79	172.54	1515591
2022-01-27	173.92	175.82	168.28	169.20	1589996
2022-01-28	169.13	172.21	166.35	172.17	1797064
2022-01-31	171.34	174.09	166.76	173.10	1834279
2022-02-01	173.89	173.89	165.27	167.18	2740866
2022-02-02	168.11	170.00	164.16	164.95	2756011
2022-02-03	165.49	166.67	161.32	161.58	1864939
2022-02-04	160.78	161.67	156.66	158.74	2151582
2022-02-07	158.56	159.61	156.20	156.97	1891529
2022-02-08	158.65	160.63	157.14	159.06	1757488
2022-02-09	161.53	164.58	161.08	162.18	2167719
2022-02-10	158.50	162.03	155.42	156.16	1855557
2022-02-11	157.03	157.82	151.10	152.18	1643275
2022-02-14	151.70	153.08	149.61	151.45	1538769
2022-02-15	154.02	155.13	152.65	154.00	1401754
2022-02-16	153.10	154.39	152.19	152.63	1117370
2022-02-17	152.22	153.93	150.75	151.43	1667618
2022-02-18	150.61	153.89	150.61	152.33	2044540
2022-02-22	151.59	153.64	149.75	150.74	1533596
2022-02-23	151.80	151.80	148.50	148.97	1474863
2022-02-24	146.00	151.55	145.24	151.23	1841751
2022-02-25	151.49	154.84	150.46	154.73	1771323
2022-02-28	152.67	154.98	152.06	153.93	1865660
2022-03-01	154.39	154.56	149.87	152.06	1223854
2022-03-02	153.32	155.85	153.08	154.55	1576735
2022-03-03	156.21	156.68	153.75	155.11	1631234
2022-03-04	153.21	154.56	150.32	151.31	1236184
2022-03-07	151.28	151.80	144.46	144.54	2013495
2022-03-08	144.55	148.98	142.53	142.78	2018511
2022-03-09	146.44	152.28	145.97	150.97	2189888
2022-03-10	148.64	149.53	147.07	148.85	1092428
2022-03-11	151.02	152.52	148.72	148.83	1207982
2022-03-14	149.71	152.04	148.31	151.18	2352038
2022-03-15	151.97	153.00	150.28	152.29	1443829
2022-03-16	153.81	158.24	152.86	156.50	1587965
2022-03-17	155.00	158.10	154.62	157.43	1189028
2022-03-18	156.42	159.14	155.14	158.72	2002732
2022-03-21	158.00	158.70	155.06	156.33	1062835
2022-03-22	156.93	158.14	156.17	157.23	878749
2022-03-23	155.41	155.55	152.55	152.89	1180438
2022-03-24	153.68	154.79	152.73	154.73	925447
2022-03-25	154.84	156.98	154.04	155.58	1237874
2022-03-28	154.82	157.32	154.62	156.78	1364316
2022-03-29	159.57	160.81	157.30	158.25	1348236
2022-03-30	156.96	159.12	156.59	158.59	2165519
2022-03-31	157.84	158.52	152.68	152.70	1822244
2022-04-01	154.73	155.90	152.68	154.85	1336264
2022-04-04	153.35	154.39	152.06	153.95	786587
2022-04-05	152.72	154.97	151.47	154.75	2070058
2022-04-06	153.42	154.71	150.78	151.99	1378088
2022-04-07	150.06	153.75	150.00	152.37	1411636
2022-04-08	151.83	152.48	149.01	149.80	1014249
2022-04-11	148.83	149.88	147.26	147.86	1775943
2022-04-12	147.56	151.47	145.94	146.91	1422092
2022-04-13	147.00	149.74	147.00	148.99	1064044
2022-04-14	149.18	150.27	147.52	148.05	3455159
2022-04-18	148.05	148.90	145.26	145.96	724656
2022-04-19	146.56	149.86	146.37	149.73	951714
2022-04-20	151.23	155.84	150.88	154.54	1569863
2022-04-21	157.85	158.58	152.57	152.81	1754483
2022-04-22	152.09	152.11	148.57	148.89	1196341
2022-04-25	147.40	149.57	144.40	149.44	924199
2022-04-26	147.55	148.24	144.19	144.71	1063526
2022-04-27	143.83	147.06	143.67	144.67	1140470
2022-04-28	143.50	146.83	140.50	145.67	1568766
2022-04-29	144.59	145.91	139.34	139.89	1880412
2022-05-02	139.92	142.76	137.72	140.53	1548807
2022-05-03	140.50	141.88	138.73	139.50	2827208
2022-05-04	138.36	141.58	133.81	141.21	2391005
2022-05-05	140.23	141.61	135.52	136.69	1656877
2022-05-06	135.73	136.01	131.48	134.22	1496872
2022-05-09	132.57	136.48	131.00	134.53	1446533
2022-05-10	136.30	136.60	131.73	133.31	1417652
2022-05-11	133.26	135.26	131.04	131.17	1374707
2022-05-12	130.39	135.41	130.01	134.43	1780889
2022-05-13	135.37	138.32	135.37	137.98	1355392
2022-05-16	137.00	137.78	134.04	135.41	911920
2022-05-17	137.29	137.95	134.46	136.81	1408506
2022-05-18	133.84	135.48	129.74	130.11	1509882
2022-05-19	129.42	132.71	128.68	130.86	992134
2022-05-20	132.22	132.82	128.13	130.72	1407250
2022-05-23	132.68	132.68	128.56	131.51	1194479
2022-05-24	131.10	132.20	128.17	131.73	1024187
2022-05-25	131.09	134.73	130.60	133.90	1500340
2022-05-26	135.60	137.35	135.53	136.81	1025462
2022-05-27	138.22	140.57	137.74	140.50	989456
2022-05-31	138.64	139.06	136.52	138.06	2507911
2022-06-01	138.43	138.85	135.20	135.67	1280233
2022-06-02	136.92	139.55	136.12	139.35	950356
2022-06-03	138.05	139.03	137.50	138.44	689299
2022-06-06	138.86	139.73	137.85	138.24	1123364
2022-06-07	137.12	139.94	136.40	139.75	873853
2022-06-08	138.64	139.72	137.46	137.87	746948
2022-06-09	137.06	137.99	134.08	134.29	1305435
2022-06-10	131.85	132.01	129.07	130.21	923429
2022-06-13	127.66	129.53	126.71	127.61	1342551
2022-06-14	127.55	129.38	125.52	126.68	1186353
2022-06-15	127.79	129.87	126.15	127.82	1084554
2022-06-16	125.07	125.35	121.09	121.93	1224246
2022-06-17	121.36	123.34	120.64	120.97	2309874
2022-06-21	122.57	124.77	122.01	124.15	1604559
2022-06-22	122.37	125.71	122.08	124.96	1591251
2022-06-23	124.59	127.62	124.01	127.52	1457167
2022-06-24	128.62	131.65	127.78	131.49	1883844
2022-06-27	131.94	132.19	129.74	131.48	962246
2022-06-28	131.69	132.69	128.77	128.91	984893
2022-06-29	128.69	130.43	126.57	130.08	1113556
2022-06-30	128.75	131.59	127.94	129.87	1496616
2022-07-01	130.27	132.12	129.61	131.37	1197629
2022-07-05	129.16	131.84	128.25	131.72	1197786
2022-07-06	132.62	132.62	130.12	131.42	1722056
2022-07-07	131.40	132.02	129.38	130.77	1579536
2022-07-08	131.46	132.43	129.91	131.08	1410420
2022-07-11	130.36	131.27	130.01	130.64	1214127
2022-07-12	130.50	132.21	129.52	129.97	1275526
2022-07-13	127.36	129.29	126.24	127.61	1549278
2022-07-14	125.37	128.01	125.26	127.34	1971774
2022-07-15	129.63	131.08	127.96	129.56	4404303
2022-07-18	129.53	129.90	125.79	126.47	1105422
2022-07-19	128.10	132.90	127.57	132.64	1165545
2022-07-20	132.76	134.18	131.77	133.15	1171980
2022-07-21	133.55	138.47	133.30	138.35	1501267
2022-07-22	138.48	139.93	137.96	139.22	1565954
2022-07-25	138.93	139.35	138.00	139.20	1212371
2022-07-26	139.51	139.59	136.96	138.99	922391
2022-07-27	139.53	142.76	139.28	141.87	1023660
2022-07-28	142.88	145.75	141.09	145.38	1081172
2022-07-29	145.37	147.31	144.42	146.99	1051382
2022-08-01	145.21	146.62	144.53	146.06	1204005
2022-08-02	144.86	146.96	144.74	145.21	1186589
2022-08-03	147.90	151.88	146.40	150.91	1591886
2022-08-04	151.66	156.95	151.34	154.87	2451493
2022-08-05	152.98	154.35	151.66	154.34	1650090
2022-08-08	155.65	157.06	155.03	155.99	1791548
2022-08-09	154.65	155.69	153.94	154.55	1314909
2022-08-10	157.96	158.72	157.19	157.96	1010533
2022-08-11	158.29	161.53	158.17	158.64	1346049
2022-08-12	159.36	163.68	158.39	163.56	1174337
2022-08-15	163.37	165.71	162.70	165.37	1069393
2022-08-16	163.57	167.30	163.57	167.26	1706527
2022-08-17	164.78	167.46	164.31	166.42	1445299
2022-08-18	166.47	167.32	166.12	166.96	1044865
2022-08-19	165.67	166.15	163.02	163.71	1472392
2022-08-22	161.17	161.80	159.06	159.63	1177414
2022-08-23	158.79	159.94	157.32	157.86	1266904
2022-08-24	157.45	158.58	156.94	158.06	996802
2022-08-25	159.20	161.30	158.42	161.23	1034212
2022-08-26	161.61	162.11	155.39	155.57	1085251
2022-08-29	154.20	157.23	153.85	155.85	1328139
2022-08-30	157.01	157.05	153.78	154.84	1383143
2022-08-31	155.95	157.28	154.03	153.40	1753690
2022-09-01	153.62	157.02	152.52	156.82	1241926
2022-09-02	159.09	159.39	154.61	155.43	1317227
2022-09-06	155.51	157.43	153.37	156.52	1900457
2022-09-07	157.09	161.23	156.69	161.14	1191975
2022-09-08	159.64	164.10	158.57	163.29	1920872
2022-09-09	163.63	164.76	163.03	163.83	1248648
2022-09-12	165.00	166.32	163.87	165.38	1151870
2022-09-13	161.41	163.75	159.81	160.67	1238487
2022-09-14	160.79	161.62	158.59	160.17	1551546
2022-09-15	160.05	162.38	158.57	159.22	1281742
2022-09-16	157.20	157.38	153.73	155.69	2282563
2022-09-19	155.03	159.25	155.03	159.12	1008868
2022-09-20	157.67	158.18	153.26	154.74	1267483
2022-09-21	156.30	157.35	151.72	151.93	1484120
2022-09-22	151.41	151.82	147.59	147.65	1272876
2022-09-23	146.63	148.70	145.32	147.58	1398695
2022-09-26	147.19	148.14	144.74	146.08	1518166
2022-09-27	147.90	148.18	143.32	144.86	1262873
2022-09-28	145.78	150.13	144.89	149.44	1148266
2022-09-29	147.87	147.98	145.10	145.96	1400694
2022-09-30	145.79	148.09	144.54	144.81	1174940
2022-10-03	146.75	152.95	146.75	150.99	1241014
2022-10-04	153.05	155.14	152.63	154.66	1146591
2022-10-05	152.26	155.26	152.26	153.71	820732
2022-10-06	153.55	154.18	150.94	151.57	1060433
2022-10-07	149.72	150.54	145.39	146.36	1231300
2022-10-10	147.65	148.74	146.52	147.83	750735
2022-10-11	146.92	149.96	145.54	147.31	1085020
2022-10-12	148.12	148.37	144.92	144.99	1159707
2022-10-13	142.00	148.00	139.07	147.05	1917879
2022-10-14	146.95	149.38	140.97	142.00	1067037
2022-10-17	145.23	147.52	144.88	147.42	1722209
2022-10-18	150.82	151.66	147.74	149.93	1034550
2022-10-19	148.56	149.54	144.18	145.14	1014895
2022-10-20	144.90	144.90	139.49	140.26	1378448
2022-10-21	140.82	145.79	139.60	144.86	1780064
2022-10-24	147.24	149.10	145.68	147.28	1239870
2022-10-25	146.97	154.65	146.97	153.96	1700406
2022-10-26	154.57	157.08	152.33	154.34	1341410
2022-10-27	155.87	158.61	155.64	156.34	1332546
2022-10-28	156.50	161.87	155.23	160.94	1125454
2022-10-31	159.61	161.08	159.29	159.63	1334815
2022-11-01	160.09	162.22	158.09	159.79	2032640
2022-11-02	162.01	168.96	159.31	160.81	2298942
2022-11-03	159.34	166.42	159.02	164.78	2062704
2022-11-04	167.60	168.77	163.74	166.74	1205476
2022-11-07	167.49	168.82	164.67	167.58	1602076
2022-11-08	168.14	171.13	167.20	169.92	1681309
2022-11-09	168.63	170.59	165.45	165.75	1241819
2022-11-10	171.35	177.42	171.35	176.77	1744744
2022-11-11	177.63	181.62	175.26	176.08	1627451
2022-11-14	174.90	176.44	173.70	173.95	1387118
2022-11-15	176.58	178.07	174.98	176.88	1152387
2022-11-16	177.40	177.40	175.56	176.03	1055711
2022-11-17	172.98	174.54	170.80	174.48	1219078
2022-11-18	176.52	177.88	174.57	176.24	1102382
2022-11-21	176.15	177.50	175.76	176.22	972235
2022-11-22	177.60	179.43	176.99	178.76	1301255
2022-11-23	179.16	181.30	178.80	179.35	1562453
2022-11-25	180.03	180.03	178.27	178.95	431815
2022-11-28	177.53	178.21	173.84	174.39	928097
2022-11-29	174.10	175.96	173.66	174.99	985818
2022-11-30	174.68	178.64	173.00	177.75	2959776
2022-12-01	179.03	179.99	176.22	178.18	929358
2022-12-02	175.54	179.94	175.54	179.01	1027187
2022-12-05	175.75	177.50	174.26	176.01	1012327
2022-12-06	176.57	176.84	171.49	173.12	846971
2022-12-07	173.05	176.99	172.86	175.39	1647604
2022-12-08	175.39	178.18	174.97	177.16	1170858
2022-12-09	177.00	178.16	174.77	175.26	914410
2022-12-12	172.47	175.40	172.15	175.21	1317751
2022-12-13	180.77	180.81	174.30	176.27	2002437
2022-12-14	176.00	178.69	174.78	176.54	1087390
2022-12-15	173.91	173.92	169.51	170.86	1619633
2022-12-16	170.08	170.99	168.64	170.36	1570832
2022-12-19	170.05	171.82	167.37	168.81	1104928
2022-12-20	168.54	169.73	167.93	168.75	746118
2022-12-21	169.37	171.56	169.02	170.96	877902
2022-12-22	168.94	170.07	166.13	169.30	1037281
2022-12-23	168.88	170.31	167.91	169.95	659386
2022-12-27	169.90	171.20	169.19	170.12	551792
2022-12-28	171.12	171.80	167.37	167.38	538735
2022-12-29	168.82	171.12	166.74	170.43	924479
2022-12-30	169.02	169.62	166.65	168.09	665714
2023-01-03	170.89	171.71	168.91	171.53	1149586
2023-01-04	173.57	175.23	172.47	174.31	1124559
2023-01-05	172.02	172.87	170.05	171.95	1113616
2023-01-06	174.06	179.47	173.39	178.50	1199211
2023-01-09	179.47	181.92	177.06	178.08	1368863
2023-01-10	177.20	179.03	176.81	178.93	705981
2023-01-11	179.98	181.81	179.97	180.45	1026922
2023-01-12	181.64	181.65	179.12	180.37	1169950
2023-01-13	179.54	183.59	178.50	183.31	778808
2023-01-17	183.66	183.94	178.94	179.74	1761503
2023-01-18	179.82	180.49	173.30	173.79	1774632
2023-01-19	172.49	172.51	166.79	167.05	2078943
2023-01-20	168.00	169.94	166.36	169.88	2082513
2023-01-23	170.01	171.90	168.45	170.95	1467768
2023-01-24	194.66	194.66	169.71	174.76	1547051
2023-01-25	172.55	174.42	171.15	174.23	752301
2023-01-26	175.58	175.80	172.68	175.53	720606
2023-01-27	175.52	177.75	174.85	177.03	665918
2023-01-30	175.95	177.35	174.84	175.15	710726
2023-01-31	176.78	179.27	176.33	179.12	1646481
2023-02-01	178.62	180.68	174.72	178.80	2313236
2023-02-02	185.00	188.00	180.47	185.65	2426157
2023-02-03	186.24	188.23	184.71	186.30	1594572
2023-02-06	184.40	186.58	183.08	185.02	1528233
2023-02-07	182.00	183.08	177.91	180.45	1905550
2023-02-08	178.37	183.49	178.19	182.78	1807203
2023-02-09	184.76	186.64	181.46	181.56	1516203
2023-02-10	181.64	183.34	180.87	183.14	1144198
2023-02-13	184.53	187.17	184.05	186.64	1189248
2023-02-14	185.45	187.74	184.80	185.68	1103741
2023-02-15	184.65	187.31	184.65	187.18	757489
2023-02-16	184.05	186.21	183.11	184.04	957162
2023-02-17	183.19	185.11	182.37	184.18	908199
2023-02-21	182.54	183.46	179.06	179.91	1141170
2023-02-22	180.41	181.58	179.09	180.26	843329
2023-02-23	182.00	182.52	179.10	181.69	870985
2023-02-24	180.09	185.15	178.61	181.70	1001204
2023-02-27	183.77	185.88	183.30	184.29	1281154
2023-02-28	185.12	186.34	183.95	184.97	1905790
2023-03-01	184.11	186.85	184.11	184.91	1386071
2023-03-02	184.27	187.41	183.38	187.12	1403214
2023-03-03	188.25	194.52	187.43	194.11	2332669
2023-03-06	193.75	196.22	191.96	192.06	2129569
2023-03-07	192.42	194.14	189.66	190.87	1327089
2023-03-08	191.76	192.41	190.05	191.46	1158710
2023-03-09	192.60	193.58	188.86	189.08	1548101
2023-03-10	189.20	189.81	184.43	186.18	2140972
2023-03-13	183.93	186.99	182.89	185.07	1529424
2023-03-14	188.02	189.63	186.32	189.10	1245873
2023-03-15	185.20	185.56	176.39	178.58	2210360
2023-03-16	176.36	181.62	174.85	181.17	1918467
2023-03-17	179.29	179.56	175.13	177.53	2266449
2023-03-20	178.82	181.95	178.71	181.40	1492396
2023-03-21	184.27	184.49	181.55	183.04	1419001
2023-03-22	183.02	187.00	181.22	181.65	1867138
2023-03-23	181.78	185.92	180.93	182.91	1671054
2023-03-24	180.56	182.09	178.83	182.07	1695722
2023-03-27	183.81	184.00	180.56	181.01	1666673
2023-03-28	181.41	184.08	180.69	182.69	1172930
2023-03-29	184.31	185.35	183.37	185.10	1300640
2023-03-30	185.93	186.43	182.66	182.91	1173452
2023-03-31	183.79	184.55	182.34	183.98	2119811
2023-04-03	183.18	184.67	183.03	183.70	1121917
2023-04-04	183.21	183.53	172.31	173.78	2017457
2023-04-05	172.71	173.64	168.25	170.49	3700943
2023-04-06	170.09	172.55	168.43	170.68	2860059
2023-04-10	169.98	171.61	169.19	171.09	1221810
2023-04-11	171.73	173.35	170.83	171.04	2123360
2023-04-12	172.71	176.01	171.64	174.90	3617113
2023-04-13	174.59	176.29	171.05	175.77	1681531
2023-04-14	175.97	178.59	173.86	174.98	771123
2023-04-17	175.26	176.61	174.50	176.48	3098276
2023-04-18	177.97	178.89	174.52	176.09	1270132
2023-04-19	174.99	177.21	174.99	176.44	1221876
2023-04-20	175.60	176.97	175.10	176.45	2382291
2023-04-21	176.46	177.75	175.50	176.93	4199618
2023-04-24	178.53	178.93	176.41	177.73	1061854
2023-04-25	178.72	181.63	178.19	178.84	1166516
2023-04-26	176.90	180.88	176.69	177.69	2290355
2023-04-27	179.50	185.64	178.86	185.50	1686496
2023-04-28	185.90	187.29	184.48	185.81	1289833
2023-05-01	186.23	188.73	185.94	187.70	1198557
2023-05-02	187.42	189.21	185.98	188.56	1915349
2023-05-03	187.05	189.58	176.84	177.74	3335194
2023-05-04	177.17	180.26	175.32	176.00	1633884
2023-05-05	177.23	178.70	175.48	176.81	1705968
2023-05-08	177.22	177.79	173.39	176.75	1687542
2023-05-09	176.32	178.29	175.86	177.81	1219600
2023-05-10	179.48	180.25	176.02	178.68	824244
2023-05-11	177.68	178.34	175.67	176.84	998769
2023-05-12	177.55	179.46	174.96	177.73	863915
2023-05-15	176.83	178.70	175.88	178.15	949258
2023-05-16	177.09	177.22	172.74	172.87	1160447
2023-05-17	173.64	176.31	172.58	174.99	1301346
2023-05-18	174.00	175.53	172.41	175.17	1403141
2023-05-19	176.66	177.19	172.17	173.28	1597844
2023-05-22	173.60	174.06	170.33	171.23	1421759
2023-05-23	170.16	170.16	167.32	168.02	1628929
2023-05-24	167.66	168.00	165.33	166.21	1094118
2023-05-25	167.18	168.36	165.59	167.51	1190503
2023-05-26	167.62	168.85	166.50	166.80	2089642
2023-05-30	167.49	167.86	165.56	166.58	1508002
2023-05-31	166.09	166.40	163.17	162.48	2930157
2023-06-01	162.48	166.40	162.04	165.91	1639443
2023-06-02	168.92	173.29	168.84	173.01	1062951
2023-06-05	173.66	173.29	171.63	173.01	735665
2023-06-06	171.69	175.54	171.63	174.74	1014559
2023-06-07	174.83	177.98	173.26	176.16	1262115
2023-06-08	175.01	177.33	174.67	176.88	997552
2023-06-09	177.37	177.96	175.01	176.23	1018057
2023-06-12	176.38	176.78	175.36	175.77	1318461
2023-06-13	176.31	181.06	176.31	181.04	1355548
2023-06-14	182.26	183.33	180.71	181.38	1281291
2023-06-15	181.59	185.72	181.46	185.25	1121832
2023-06-16	186.86	187.86	186.16	187.06	2100913
2023-06-20	185.58	186.85	185.34	185.71	992480
2023-06-21	185.10	187.60	184.24	185.96	1157000
2023-06-22	186.23	187.03	184.23	184.86	1371207
2023-06-23	184.02	186.77	182.96	186.16	1990653
2023-06-26	185.90	188.39	185.59	186.50	1040413
2023-06-27	187.99	189.38	187.25	188.34	1222033
2023-06-28	187.59	187.59	185.98	186.74	976928
2023-06-29	187.56	190.00	186.82	189.99	1029634
2023-06-30	191.11	192.72	190.39	191.26	997186
2023-07-03	190.09	192.57	189.16	191.20	447084
2023-07-05	189.50	191.29	189.16	189.77	890600
2023-07-06	189.08	190.86	187.97	189.81	1071006
2023-07-07	189.09	191.53	188.16	189.19	769323
2023-07-10	190.02	193.61	189.63	193.60	794203
2023-07-11	194.38	195.18	192.77	193.92	932365
2023-07-12	195.69	197.39	193.92	194.48	1014426
2023-07-13	193.78	195.73	193.04	195.44	788664
2023-07-14	195.54	196.56	194.16	196.31	936317
2023-07-17	195.60	199.83	195.60	198.85	927359
2023-07-18	197.79	199.79	197.79	199.20	906930
2023-07-19	197.56	199.00	195.17	195.85	1211210
2023-07-20	196.93	196.93	193.59	195.62	1453622
2023-07-21	195.61	196.02	192.43	193.89	1349063
2023-07-24	194.21	196.95	194.01	194.47	943738
2023-07-25	194.07	195.34	193.31	194.43	937384
2023-07-26	193.62	194.73	192.56	194.28	1068577
2023-07-27	195.21	197.89	194.58	197.12	1414835
2023-07-28	199.61	199.74	197.98	198.56	1026603
2023-07-31	199.91	200.07	198.06	199.44	1069035
2023-08-01	198.94	201.84	197.88	199.03	1163846
2023-08-02	201.69	208.66	200.00	205.06	2209640
2023-08-03	205.29	208.34	202.99	205.25	1563943
2023-08-04	207.55	207.55	203.38	204.19	1089757
2023-08-07	205.49	209.17	205.29	208.35	906564
2023-08-08	207.00	207.01	204.37	205.54	995759
2023-08-09	205.13	205.96	201.71	202.05	757065
2023-08-10	202.01	204.84	200.81	202.13	882882
2023-08-11	201.66	204.24	201.66	203.16	729351
2023-08-14	202.42	204.95	201.72	204.85	733572
2023-08-15	203.44	204.44	202.46	203.04	830574
2023-08-16	202.32	205.26	202.00	203.13	955302
2023-08-17	203.00	203.46	197.21	197.63	910773
2023-08-18	196.32	198.69	196.05	196.95	775028
2023-08-21	196.91	199.06	195.32	198.42	726132
2023-08-22	198.75	199.24	196.31	197.23	638144
2023-08-23	197.62	202.18	197.07	201.47	606100
2023-08-24	201.35	203.42	199.27	199.35	890952
2023-08-25	200.69	203.47	199.53	202.58	1082516
2023-08-28	202.96	204.73	202.59	203.61	452073
2023-08-29	203.10	205.79	201.60	205.77	798355
2023-08-30	206.00	206.92	205.02	205.18	709360
2023-08-31	205.95	206.99	205.24	205.26	941474
2023-09-01	206.51	206.90	204.65	205.23	858435
2023-09-05	204.69	205.16	198.97	200.54	960935
2023-09-06	201.47	204.41	201.06	204.20	994191
2023-09-07	204.82	206.96	201.97	206.51	1008381
2023-09-08	206.67	207.03	204.63	205.94	844626
2023-09-11	206.94	210.79	206.00	210.40	1556324
2023-09-12	209.70	211.58	207.42	208.46	1270292
2023-09-13	207.85	209.66	206.28	207.32	1248294
2023-09-14	207.50	208.45	200.17	202.05	1837769
2023-09-15	201.38	204.62	200.89	202.49	1611855
2023-09-18	202.40	205.53	201.63	203.73	754138
2023-09-19	203.30	203.78	200.64	203.11	973281
2023-09-20	204.48	205.13	200.86	201.24	647653
2023-09-21	200.48	201.00	197.93	198.02	795270
2023-09-22	198.31	201.75	198.31	200.45	753581
2023-09-25	199.33	201.65	199.33	201.17	598320
2023-09-26	199.82	200.81	196.64	197.30	949774
2023-09-27	199.40	200.40	197.47	200.06	1466105
2023-09-28	200.63	208.03	200.63	204.19	1550778
2023-09-29	205.62	206.04	202.72	202.91	1326909
2023-10-02	202.65	203.57	197.76	198.10	1493440
2023-10-03	198.32	200.18	194.84	196.26	1109086
2023-10-04	196.96	201.19	196.23	200.39	1005001
2023-10-05	201.98	202.18	199.43	200.82	1127400
2023-10-06	198.72	205.84	198.58	204.30	1050101
2023-10-09	203.30	205.15	200.39	204.31	1205679
2023-10-10	204.84	209.20	204.56	208.55	1117478
2023-10-11	208.30	211.40	208.30	211.30	851053
2023-10-12	211.71	211.71	204.94	206.86	1271334
2023-10-13	208.00	209.23	202.81	204.69	1044422
2023-10-16	207.78	210.27	206.67	208.10	1164741
2023-10-17	207.46	210.85	205.79	209.19	1108215
2023-10-18	206.90	206.90	195.81	195.98	1783994
2023-10-19	194.99	197.17	189.74	191.32	1963459
2023-10-20	190.29	191.35	186.56	187.27	2041979
2023-10-23	187.63	190.40	186.28	187.90	1298173
2023-10-24	189.82	189.82	185.85	186.56	1090549
2023-10-25	185.48	188.54	184.02	184.42	1652206
2023-10-26	187.33	190.85	186.87	187.43	1626154
2023-10-27	187.25	188.24	184.24	184.69	1548337
2023-10-30	187.34	189.26	185.75	188.08	920334
2023-10-31	187.05	191.03	186.24	190.31	1830062
2023-11-01	200.57	214.78	200.00	213.50	3682507
2023-11-02	215.50	216.71	211.31	213.11	1972024
2023-11-03	217.50	219.50	215.52	218.00	1916314
2023-11-06	217.73	218.74	215.36	217.12	1130958
2023-11-07	216.02	220.17	214.35	219.67	1091640
2023-11-08	220.07	222.53	219.69	221.84	1177066
2023-11-09	221.98	223.63	220.62	220.99	1051894
2023-11-10	221.98	226.16	221.86	225.48	1172750
2023-11-13	224.52	226.29	223.24	224.44	836706
2023-11-14	228.21	229.94	226.49	229.05	1114034
2023-11-15	228.64	229.78	225.42	225.71	1837077
2023-11-16	226.99	229.40	226.32	226.54	1254132
2023-11-17	228.00	228.89	226.43	228.62	1006041
2023-11-20	228.50	228.95	225.52	226.95	1021500
2023-11-21	226.41	228.74	225.90	226.03	1106731
2023-11-22	227.17	228.81	225.59	227.46	701268
2023-11-24	226.52	228.58	225.67	228.56	232739
2023-11-27	227.72	228.40	225.40	225.98	945204
2023-11-28	225.83	225.83	221.56	222.71	1244561
2023-11-29	225.20	225.87	221.93	221.88	1110104
2023-11-30	221.33	225.90	221.22	225.41	1697654
2023-12-01	226.00	228.31	224.98	227.53	902862
2023-12-04	226.18	229.03	226.18	228.48	912667
2023-12-05	228.18	230.26	227.86	229.58	1497351
2023-12-06	230.79	233.70	229.59	230.47	1384284
2023-12-07	231.43	231.44	229.07	231.35	944706
2023-12-08	233.44	235.72	232.61	234.00	1388376
2023-12-11	235.03	238.38	235.02	237.39	1087888
2023-12-12	236.35	239.80	235.85	239.32	1146205
2023-12-13	239.75	239.76	235.37	238.05	1123964
2023-12-14	239.25	241.21	235.52	238.90	1842466
2023-12-15	234.84	241.40	234.45	239.92	3060854
2023-12-18	239.98	240.52	238.27	240.10	785453
2023-12-19	240.33	242.00	239.66	241.79	932843
2023-12-20	241.06	243.18	238.40	238.55	917454
2023-12-21	240.10	243.63	239.25	243.40	824553
2023-12-22	244.00	244.78	241.51	242.40	722815
2023-12-26	242.37	244.54	241.57	243.74	403271
2023-12-27	243.11	244.89	242.83	243.95	595362
2023-12-28	242.29	245.27	242.02	243.81	652527
2023-12-29	243.29	244.84	242.87	243.90	755529
2024-01-02	241.45	243.82	239.83	240.63	963565
2024-01-03	239.08	239.28	233.76	235.96	1306479
2024-01-04	236.50	241.09	236.33	239.69	1256568
2024-01-05	240.41	241.91	238.14	240.56	963677
2024-01-08	240.90	243.20	239.03	243.13	770802
2024-01-09	241.91	244.65	240.51	244.49	766952
2024-01-10	245.00	246.29	244.08	245.88	860633
2024-01-11	247.12	247.47	242.49	245.99	1060473
2024-01-12	247.76	247.76	244.24	246.15	553011
2024-01-16	245.60	246.72	243.84	245.52	896512
2024-01-17	242.81	246.46	242.81	244.43	804696
2024-01-18	245.33	247.83	244.11	247.33	611802
2024-01-19	249.00	249.89	245.30	248.92	788009
2024-01-22	250.62	253.29	250.11	252.63	654381
2024-01-23	251.95	253.56	249.21	253.15	1521269
2024-01-24	254.50	255.00	251.05	251.13	1109241
2024-01-25	253.00	253.54	250.67	252.12	1127056
2024-01-26	251.16	253.17	250.06	251.51	885859
2024-01-29	251.91	254.97	250.77	254.76	914444
2024-01-30	254.05	259.09	252.03	257.75	2054058
2024-01-31	257.33	257.73	250.79	252.05	2112038
2024-02-01	268.50	272.07	263.12	270.74	2456799
2024-02-02	272.00	278.81	270.49	276.78	1874852
2024-02-05	273.80	275.43	269.77	271.80	1195422
2024-02-06	272.03	272.95	268.60	270.23	1144015
2024-02-07	272.89	276.33	271.69	273.43	1395327
2024-02-08	274.46	274.46	269.61	269.94	1678025
2024-02-09	269.90	275.49	269.90	275.44	959468
2024-02-12	275.17	275.20	271.53	272.02	874292
2024-02-13	266.93	270.28	265.37	269.37	1089100
2024-02-14	272.33	273.68	270.69	272.81	741937
2024-02-15	273.93	274.25	271.78	272.96	717926
2024-02-16	272.57	275.97	271.75	272.17	855506
2024-02-20	272.23	277.06	270.50	276.16	1347802
2024-02-21	275.86	277.40	274.77	276.57	1003821
2024-02-22	280.62	283.25	280.50	282.28	1584828
2024-02-23	283.37	285.19	281.27	281.82	716943
2024-02-26	282.91	286.59	282.47	284.83	1070074
2024-02-27	284.64	285.48	281.97	283.52	714406
2024-02-28	284.92	286.95	283.00	282.80	996502
2024-02-29	283.64	283.95	281.66	281.97	1595932
2024-03-01	281.88	286.70	281.51	285.98	1089326
2024-03-04	286.00	289.79	285.03	288.13	929692
2024-03-05	287.15	289.23	282.73	284.06	953061
2024-03-06	285.40	287.74	284.26	286.34	949826
2024-03-07	288.04	289.51	286.75	287.45	506512
2024-03-08	288.01	288.81	283.34	284.85	596153
2024-03-11	283.01	283.99	279.00	282.92	598190
2024-03-12	282.92	288.29	281.46	287.71	789773
2024-03-13	288.50	288.82	285.62	285.93	1193113
2024-03-14	290.10	294.47	288.83	291.94	1347472
2024-03-15	289.00	293.22	288.52	291.41	1607043
2024-03-18	293.82	294.84	291.25	291.77	637569
2024-03-19	291.77	295.58	290.98	295.03	650647
2024-03-20	296.51	298.77	294.78	298.62	823242
2024-03-21	299.37	305.00	298.00	303.89	1126367
2024-03-22	303.55	304.30	299.74	300.29	1064017
2024-03-25	299.60	300.75	298.42	299.63	592526
2024-03-26	299.00	301.66	299.00	299.28	469217
2024-03-27	300.72	301.88	296.89	299.71	607044
2024-03-28	297.88	300.77	296.00	300.20	753994
2024-04-01	299.50	299.91	296.11	296.73	884755
2024-04-02	297.91	298.95	293.08	297.51	1134377
2024-04-03	297.81	303.14	297.59	301.34	734036
2024-04-04	304.97	306.13	296.77	297.51	764397
2024-04-05	299.96	305.59	298.93	304.67	811443
2024-04-08	306.00	306.98	302.79	303.84	673427
2024-04-09	305.69	305.99	295.59	301.22	911318
2024-04-10	296.24	300.28	294.18	298.54	648843
2024-04-11	297.44	299.43	295.95	297.24	834701
2024-04-12	295.06	297.63	294.17	296.96	996306
2024-04-15	301.82	304.15	293.83	293.88	844845
2024-04-16	292.99	296.84	290.28	295.63	752199
2024-04-17	297.02	298.69	290.31	293.09	883509
2024-04-18	295.54	295.54	289.34	289.56	649916
2024-04-19	291.42	293.25	286.32	288.27	800778
2024-04-22	291.12	294.42	288.95	291.15	1009452
2024-04-23	293.45	296.17	292.28	295.09	1031855
2024-04-24	296.54	303.40	293.39	296.49	908037
2024-04-25	295.01	301.42	291.37	299.37	1401798
2024-04-26	299.15	305.43	299.15	304.53	961790
2024-04-29	304.53	307.95	300.14	300.86	1920759
2024-04-30	314.98	327.09	314.98	317.34	2419736
2024-05-01	316.42	319.17	311.88	314.98	1378698
2024-05-02	317.75	318.00	313.23	316.79	1153185
2024-05-03	320.30	321.00	315.80	319.29	1074535
2024-05-06	321.98	326.53	321.98	325.74	707048
2024-05-07	325.72	327.47	324.48	325.89	796185
2024-05-08	326.89	329.14	325.10	327.60	647461
2024-05-09	327.61	333.42	327.28	332.92	807644
2024-05-10	334.27	335.28	331.14	331.98	744929
2024-05-13	332.69	333.82	326.52	326.64	785758
2024-05-14	327.76	331.01	325.33	330.06	861415
2024-05-15	331.23	334.16	330.27	332.29	912513
2024-05-16	331.63	332.95	323.29	324.72	1220444
2024-05-17	326.59	328.97	323.58	328.64	908441
2024-05-20	329.26	334.25	327.62	330.91	835651
2024-05-21	329.87	336.17	329.06	335.58	822130
2024-05-22	332.83	336.37	331.02	333.53	728295
2024-05-23	336.53	336.66	331.60	332.92	720530
2024-05-24	333.16	338.09	331.92	337.92	539795
2024-05-28	337.05	337.99	327.19	328.31	1103884
2024-05-29	325.80	326.90	321.54	322.07	1147412
2024-05-30	322.00	326.53	320.50	325.00	1275456
2024-05-31	325.77	327.65	319.16	327.46	1884474
2024-06-03	331.53	331.66	316.27	321.50	1051472
2024-06-04	323.49	325.00	315.89	319.53	1038470
2024-06-05	319.74	323.60	318.52	323.25	1346727
2024-06-06	323.89	324.81	316.33	317.62	1218642
2024-06-07	318.45	323.54	315.65	319.03	925356
2024-06-10	317.37	325.23	316.53	325.08	1256082
2024-06-11	323.18	325.38	320.91	325.12	1112653
2024-06-12	329.03	333.63	326.96	332.13	2140744
2024-06-13	332.47	334.57	326.14	333.57	1308873
2024-06-14	330.75	331.55	326.26	329.64	875965
2024-06-17	329.47	336.77	327.82	335.31	1217926
2024-06-18	334.62	345.46	333.92	345.38	1569430
2024-06-20	341.21	343.92	332.26	335.93	1720849
2024-06-21	333.93	335.17	327.61	334.12	1879197
2024-06-24	333.00	339.35	331.93	338.14	1043659
2024-06-25	335.76	336.45	330.67	335.60	839668
2024-06-26	333.61	335.25	327.04	329.76	1317272
2024-06-27	331.34	333.95	329.89	333.65	1017462
2024-06-28	332.07	337.63	328.03	328.93	5613356
2024-07-01	332.78	332.78	320.52	321.36	1599044
2024-07-02	323.08	325.24	319.27	324.83	1562562
2024-07-03	323.65	331.43	323.15	331.29	687786
2024-07-05	331.29	332.66	326.05	331.68	1435270
2024-07-08	333.60	335.80	332.80	333.52	770837
2024-07-09	333.52	337.12	333.17	333.74	991269
2024-07-10	336.38	341.10	333.40	340.82	893687
2024-07-11	340.82	347.20	340.82	344.56	904477
2024-07-12	344.56	346.08	342.33	343.81	1135070
2024-07-15	344.06	347.33	340.45	341.00	1096717
2024-07-16	344.71	346.66	342.95	346.32	1341840
2024-07-17	344.13	345.72	334.78	335.44	1199616
2024-07-18	335.00	339.13	324.04	330.37	1537592
2024-07-19	331.99	334.22	329.71	330.14	1397883
2024-07-22	334.11	337.18	331.62	337.10	1462199
2024-07-23	338.24	345.44	336.34	344.96	1158977
2024-07-24	340.76	343.79	332.29	332.84	1514052
2024-07-25	332.79	332.79	321.01	322.22	2429070
2024-07-26	326.95	333.34	323.30	329.71	1232284
2024-07-29	330.96	334.35	328.48	331.84	1050212
2024-07-30	333.14	336.00	327.42	328.83	1343538
2024-07-31	341.01	351.41	332.35	334.28	2500343
2024-08-01	338.77	342.94	328.82	333.33	1335809
2024-08-02	325.18	325.97	316.49	318.45	2070074
2024-08-05	309.00	318.77	306.72	314.21	2114506
2024-08-06	315.65	326.84	313.62	322.91	1295469
2024-08-07	329.05	333.26	321.65	323.48	1208859
2024-08-08	326.57	329.42	323.79	327.63	1044126
2024-08-09	327.03	333.00	324.31	332.68	1090097
2024-08-12	332.01	334.38	327.30	332.89	821695
2024-08-13	336.27	339.65	332.63	339.40	887002
2024-08-14	340.00	346.52	340.00	345.72	1105925
2024-08-15	349.78	351.20	344.11	347.85	874978
2024-08-16	346.99	347.79	340.80	341.30	969923
2024-08-19	342.58	347.07	341.17	346.99	757012
2024-08-20	347.00	350.23	344.12	347.67	655397
2024-08-21	348.77	353.44	346.89	351.66	633202
2024-08-22	351.39	353.70	348.91	350.71	997604
2024-08-23	353.12	355.03	351.28	352.91	871002
2024-08-26	352.91	354.32	349.38	350.63	635079
2024-08-27	349.14	353.26	348.24	352.56	932119
2024-08-28	353.26	354.99	350.00	352.32	534456
2024-08-29	354.30	359.90	352.04	355.02	919660
2024-08-30	356.80	362.43	354.14	361.66	2192458
2024-09-03	362.25	363.16	343.80	346.18	1204321
2024-09-04	346.88	349.41	343.26	346.53	707187
2024-09-05	344.60	347.00	340.10	342.07	920963
2024-09-06	345.94	349.36	339.13	342.07	1239282
2024-09-09	346.32	350.62	343.28	345.30	1080597
2024-09-10	348.76	349.27	343.27	346.13	1206423
2024-09-11	346.42	354.80	340.61	354.31	947604
2024-09-12	353.15	359.90	352.50	359.67	873367
2024-09-13	360.51	366.22	359.24	364.23	1059247
2024-09-16	367.10	370.22	364.17	368.89	1447619
2024-09-17	370.22	374.66	365.63	374.60	1129483
2024-09-18	374.31	379.52	371.05	371.59	958559
2024-09-19	380.05	382.49	377.25	381.39	719474
2024-09-20	380.95	387.71	380.00	384.93	1913032
2024-09-23	386.58	389.53	385.00	387.38	875491
2024-09-24	385.59	388.10	383.20	383.75	926798
2024-09-25	386.89	390.60	384.67	387.70	807615
2024-09-26	389.68	391.91	385.00	386.57	831757
2024-09-27	386.25	387.99	382.99	383.95	1195724
2024-09-30	384.20	388.73	382.29	388.73	1278499
2024-10-01	391.16	391.94	383.88	386.63	945696
2024-10-02	384.47	390.60	383.14	387.85	728882
2024-10-03	389.10	390.48	384.25	386.93	858014
2024-10-04	387.94	388.59	382.42	388.36	595803
2024-10-07	385.69	391.18	385.05	390.33	629999
2024-10-08	395.18	398.00	391.26	396.50	1227443
2024-10-09	397.50	400.23	394.58	399.72	833732
2024-10-10	396.57	397.07	391.47	393.46	710726
2024-10-11	393.00	400.29	393.00	399.86	655232
2024-10-14	401.56	405.11	400.46	404.97	689001
2024-10-15	406.74	406.96	396.94	397.50	1155771
2024-10-16	395.20	397.79	393.64	395.24	1519121
2024-10-17	403.01	404.41	397.64	400.14	1029103
2024-10-18	401.57	402.91	397.54	402.54	879840
2024-10-21	401.28	403.25	399.93	400.80	659784
2024-10-22	395.93	397.68	391.51	392.20	1373636
2024-10-23	391.00	396.42	389.00	395.83	1037226
2024-10-24	392.80	394.78	387.88	392.57	845249
2024-10-25	393.51	394.96	390.26	392.57	600637
2024-10-28	395.00	396.00	392.72	392.76	830195
2024-10-29	389.66	391.65	386.15	390.59	1608331
2024-10-30	377.50	383.74	368.34	375.52	2132947
2024-10-31	374.14	374.14	366.25	370.16	2189188
2024-11-01	373.86	377.47	369.90	376.15	1550878
2024-11-04	375.36	380.33	373.39	376.99	1137641
2024-11-05	377.87	390.71	377.87	390.29	1600007
2024-11-06	400.45	402.82	385.07	391.86	1989029
2024-11-07	394.18	396.22	390.46	395.92	990414
2024-11-08	405.45	413.74	399.07	410.58	1528289
2024-11-11	413.17	416.86	410.81	414.92	1643453
2024-11-12	414.94	416.64	406.92	411.14	1418213
2024-11-13	415.07	421.78	414.78	415.00	1134933
2024-11-14	413.68	415.05	408.70	410.12	884962
2024-11-15	402.54	407.73	401.37	407.49	958479
2024-11-18	409.54	413.30	406.89	409.27	917947
2024-11-19	405.36	414.78	403.31	413.03	758276
2024-11-20	414.31	414.31	405.14	411.16	811164
2024-11-21	412.04	418.20	410.57	415.39	1088948
2024-11-22	415.34	418.20	413.56	417.49	896176
2024-11-25	421.14	422.00	409.81	413.32	2400924
2024-11-26	414.41	419.83	412.73	419.14	1229883
2024-11-27	418.42	419.87	415.78	416.09	889240
2024-11-29	416.00	418.87	415.72	416.22	810452
2024-12-02	416.31	416.40	412.15	414.79	1067095
2024-12-03	414.51	414.91	408.04	412.56	1420651
2024-12-04	412.01	417.99	411.23	417.48	1191124
2024-12-05	414.89	416.64	410.68	414.22	1072475
2024-12-06	415.69	419.51	411.77	412.18	952323
2024-12-09	411.68	415.45	394.51	401.64	1712690
2024-12-10	399.32	401.30	396.26	397.42	1298970
2024-12-11	399.07	401.50	396.67	400.13	867213
2024-12-12	402.01	402.01	398.83	399.66	995105
2024-12-13	399.66	403.13	397.64	399.36	852589
2024-12-16	399.26	401.28	395.46	398.37	1314152
2024-12-17	393.88	395.68	388.30	391.79	1608906
2024-12-18	394.28	394.98	378.14	378.45	1288047
2024-12-19	382.30	385.84	375.26	376.90	1289724
2024-12-20	375.00	380.40	371.96	377.11	2647442
2024-12-23	377.01	378.25	372.01	377.49	800464
2024-12-24	377.52	380.21	376.21	379.93	287790
2024-12-26	379.04	379.83	376.77	378.04	349315
2024-12-27	375.36	377.33	370.72	373.53	654602
2024-12-30	368.98	373.53	366.15	370.86	838187
2024-12-31	371.71	373.46	368.38	369.35	907884
2025-01-02	371.03	375.99	369.54	373.84	1844594
2025-01-03	375.21	381.89	374.35	381.11	1083655
2025-01-06	381.99	384.68	377.95	383.52	1411447
2025-01-07	383.75	386.55	378.20	379.96	895601
2025-01-08	380.20	386.61	375.58	386.10	1029113
2025-01-10	383.68	384.01	375.61	377.12	985210
2025-01-13	369.13	377.55	366.46	376.98	960867
2025-01-14	380.92	385.24	379.29	382.71	1002809
2025-01-15	388.88	390.89	382.64	385.55	1210190
2025-01-16	388.31	392.14	386.92	388.86	1071502
2025-01-17	392.73	392.74	387.98	389.19	2045385
2025-01-21	393.69	398.14	391.19	397.15	1756442
2025-01-22	400.57	403.71	397.15	399.56	1295593
2025-01-23	399.54	401.24	392.67	400.29	1260485
2025-01-24	401.13	405.61	398.82	400.86	1038675
2025-01-27	374.86	380.68	364.57	367.62	2638337
2025-01-28	367.64	370.03	360.12	365.76	2400745
2025-01-29	362.11	367.09	359.24	364.00	2633211
2025-01-30	363.01	370.00	356.95	366.32	2797878
2025-01-31	370.49	371.00	359.60	362.75	1648380
2025-02-03	355.57	362.40	353.56	360.52	1955128
2025-02-04	365.15	365.68	354.93	355.49	1463947
2025-02-05	359.88	361.11	354.36	357.82	1379155
2025-02-06	358.73	360.41	354.77	357.70	975555
2025-02-07	359.20	359.88	353.17	356.14	1156093
2025-02-10	358.00	362.27	352.92	360.44	1793469
2025-02-11	360.01	364.88	355.98	364.77	1753706
2025-02-12	356.93	363.95	356.93	361.66	1493216
2025-02-13	363.42	365.51	357.40	361.28	1410711
2025-02-14	360.55	364.25	359.18	363.26	1019606
2025-02-18	365.80	366.00	357.58	362.91	1319271
2025-02-19	364.80	371.18	362.76	370.55	1477287
2025-02-20	369.73	370.55	361.97	366.64	1140132
2025-02-21	367.46	368.09	354.10	354.83	1163535
2025-02-24	357.13	358.70	345.99	346.88	1981336
2025-02-25	345.66	350.11	341.32	348.78	3644769
2025-02-26	351.02	356.76	350.04	350.71	1856944
2025-02-27	352.27	355.04	344.15	344.28	1273460
2025-02-28	345.31	354.43	341.79	353.70	2658541
2025-03-03	356.38	356.50	342.98	346.24	1784497
2025-03-04	342.40	348.61	335.09	343.20	1865296
2025-03-05	346.64	350.82	343.59	348.65	1915853
2025-03-06	344.73	347.29	336.77	340.79	1621975
2025-03-07	340.62	345.70	334.11	344.76	1579077
2025-03-10	338.85	342.59	334.94	338.36	2055471
2025-03-11	337.35	343.21	333.66	333.96	1721581
2025-03-12	339.64	342.69	333.28	339.37	1542127

Explore More About TT

Coins representing dividend payouts and trends

TT Dividend History

Discover Trane Technologies PLC'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

TT Stock Split History

Discover Trane Technologies PLC'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

TT Historical Prices

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

Web Analytics